國光生 (4142)-元大-林森券商分點個股進出

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
27.35
漲跌
▲0.55
漲幅
+2.05%
成交量
1,154張
產業
上市生技醫療類股▲0.91%
635人加入追蹤

立即追蹤
本地時間:13:30(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－元大-林森券商分點個股進出

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-林森券商分點個股進出
元大-林森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
2024/06/13	3.1	26.76	2	26.75	26.65	1.1	834	0.13%
2024/06/07	0	0.00	3.5	28.04	27.90	-3.5	862	-0.41%
2024/06/06	1	28.05	3	27.75	27.70	-2	861	-0.23%
2024/05/29	0	0.00	2	27.60	27.55	-2	909	-0.22%
2024/05/28	0	0.00	0	28.20	27.75	0	926	0.00%
2024/05/15	2	27.85	0	0.00	27.70	2	1,024	0.20%
2024/05/06	5	28.00	6	28.29	28.20	-1	1,115	-0.09%
2024/05/02	0	0.00	1	27.60	27.60	-1	1,099	-0.09%
2024/04/25	0	0.00	1	27.25	27.05	-1	1,092	-0.09%
2024/04/18	1	29.15	4	28.65	28.50	-3	1,073	-0.28%
2024/04/17	0	0.00	3.5	27.46	27.80	-3.5	963	-0.36%
2024/04/16	1	25.10	0	0.00	25.30	1	935	0.11%
2024/04/15	1	26.00	0	0.00	26.00	1	920	0.11%
2024/04/11	0	0.00	0	26.75	26.60	0	911	0.00%
2024/04/10	3	26.58	0	0.00	26.55	3	915	0.33%
2024/04/09	0.1	26.50	0	0.00	26.45	0.1	939	0.01%
2024/04/08	1	26.30	6	26.35	26.30	-5	942	-0.53%
2024/04/03	0.1	26.55	0	0.00	26.45	0.1	943	0.01%
2024/04/02	0	26.90	0	0.00	26.60	0	945	0.00%
2024/03/28	0	0.00	1	26.75	26.50	-1	974	-0.10%
2024/03/27	0	26.95	0	0.00	26.70	0	976	0.00%
2024/03/26	0	26.85	0	0.00	26.55	0	984	0.00%
2024/03/25	0	0.00	1	26.80	26.75	-1	991	-0.10%
2024/03/22	0.1	26.45	0	0.00	26.35	0.1	990	0.01%
2024/03/21	1	26.50	1	26.80	26.55	0	994	0.00%
2024/03/19	0	0.00	3	26.80	26.70	-3	1,024	-0.29%
2024/03/18	0	0.00	6	26.75	26.60	-6	1,027	-0.58%
2024/03/15	0.1	26.70	1.1	26.63	26.50	-1	1,032	-0.10%
2024/03/14	0	27.40	0	0.00	26.90	0	1,045	0.00%
2024/03/13	0	0.00	5	27.81	27.80	-5	1,026	-0.49%
2024/03/12	1	28.50	0	0.00	28.55	1	1,020	0.10%
2024/03/07	1.1	28.39	0.1	28.45	28.40	1	1,071	0.09%
2024/03/05	0	0.00	0.2	28.92	28.90	-0.2	1,084	-0.02%
2024/03/04	2.4	28.77	0.2	28.77	28.70	2.2	1,094	0.20%
2024/03/01	0.2	29.32	0.3	29.27	29.20	-0.1	1,115	-0.01%
2024/02/29	3.1	29.50	0.1	29.45	29.40	3	1,226	0.24%
2024/02/27	0	0.00	3	29.70	29.65	-3	1,221	-0.25%
2024/02/26	0	30.10	0	0.00	29.95	0	1,221	0.00%
2024/02/23	3	30.00	0	0.00	30.00	3	1,222	0.25%
2024/02/22	0	30.30	2	30.50	30.45	-2	1,220	-0.16%
2024/02/21	2	30.00	0	0.00	30.00	2	1,213	0.16%
2024/02/16	0	0.00	1	30.50	30.30	-1	1,211	-0.08%
2024/02/15	0.3	29.81	0.2	29.77	29.65	0.1	1,140	0.01%
2024/02/05	1	30.00	0	0.00	30.10	1	1,052	0.10%
2024/02/02	1	30.10	0.1	30.20	30.05	0.9	1,049	0.09%
2024/02/01	0.4	30.45	0.2	30.43	30.30	0.2	1,039	0.02%
2024/01/31	0.1	30.75	0.1	30.75	30.55	0	1,030	0.00%
2024/01/30	2	30.80	0	0.00	30.80	2	1,042	0.19%
2024/01/29	2	31.30	2	31.30	31.10	0	1,041	0.00%
2024/01/26	1	31.20	0	0.00	31.10	1	1,038	0.10%
2024/01/25	0.1	31.20	0	0.00	31.10	0.1	1,035	0.01%
2024/01/19	1	31.00	1	31.05	31.05	0	1,044	0.00%
2024/01/18	1	31.00	0.1	30.95	31.00	0.9	1,039	0.09%
2024/01/17	2.1	31.30	0.1	31.15	31.10	2	1,036	0.19%
2024/01/12	0.1	32.25	0	0.00	32.10	0.1	1,017	0.01%
2024/01/11	5	32.10	0	0.00	32.10	5	1,018	0.49%
2024/01/09	1	33.10	0	0.00	33.00	1	1,013	0.10%
2024/01/03	0	0.00	2	33.65	33.00	-2	1,022	-0.20%
2023/12/28	0	33.20	1	33.50	33.10	-1	1,001	-0.10%
2023/12/27	0	0.00	0.1	33.35	33.15	-0.1	1,002	-0.01%
2023/12/26	1	32.60	1	33.00	33.00	0	987	0.00%
2023/12/25	1	32.50	0	0.00	32.55	1	977	0.10%
2023/12/15	0	32.92	0	0.00	32.50	0	1,000	0.00%
2023/12/14	0.1	33.05	0	0.00	32.75	0.1	979	0.01%
2023/12/11	2.1	33.45	0	0.00	33.20	2.1	983	0.21%
2023/12/07	3	34.60	0	0.00	34.35	3	965	0.31%
2023/12/06	5	35.25	1	35.15	35.05	4	982	0.41%
2023/12/04	1	36.25	0.1	36.35	36.05	0.9	953	0.09%
2023/12/01	0	0.00	5	36.10	35.80	-5	920	-0.54%
2023/11/30	2	35.60	3	35.60	35.70	-1	902	-0.11%
2023/11/29	0	0.00	2.3	35.68	35.95	-2.3	888	-0.26%
2023/11/28	4	35.41	1	35.40	35.65	3	880	0.34%
2023/11/27	7.1	35.75	9	35.82	36.00	-1.9	845	-0.22%
2023/11/22	3	33.20	0	0.00	33.40	3	729	0.41%
2023/11/21	0.2	32.99	0	0.00	33.10	0.2	734	0.03%
2023/11/20	0.1	33.27	1	33.30	33.00	-0.9	745	-0.12%
2023/11/15	3	32.82	0	0.00	32.85	3	747	0.40%
2023/11/07	1	32.80	0	0.00	32.40	1	760	0.13%
2023/11/06	0	0.00	1	32.40	32.45	-1	752	-0.13%
2023/10/27	0	0.00	4	32.10	32.35	-4	777	-0.51%
2023/10/24	0	32.10	1	31.90	32.00	-1	775	-0.13%
2023/10/23	0	0.00	3	31.72	31.85	-3	782	-0.38%
2023/10/18	0	0.00	2	31.90	31.90	-2	797	-0.25%
2023/09/21	2	34.80	0	0.00	34.50	2	895	0.22%
2023/09/19	1	33.75	0	0.00	33.70	1	868	0.12%
2023/09/15	2	33.65	0	0.00	33.65	2	848	0.24%
2023/09/14	0	0.00	1	33.60	33.50	-1	847	-0.12%
2023/09/13	1	33.55	0	0.00	33.55	1	851	0.12%
2023/09/11	0	33.20	0	0.00	33.35	0	855	0.00%
2023/09/04	2	33.05	0	0.00	32.95	2	867	0.23%
2023/08/30	0	0.00	2	33.60	33.20	-2	874	-0.23%
2023/08/24	1	33.10	1	33.35	32.80	0	866	0.00%
2023/08/23	2	32.65	0	0.00	32.20	2	853	0.23%
2023/08/17	0	0.00	2	32.30	32.70	-2	872	-0.23%
2023/08/16	2	32.53	0	0.00	32.30	2	878	0.23%
2023/08/04	2	34.30	0	0.00	34.25	2	917	0.22%
2023/07/19	1	37.10	0	0.00	36.80	1	979	0.10%
2023/07/17	1	36.05	1	35.90	35.80	0	970	0.00%
2023/07/03	0	0.00	1	37.60	37.55	-1	1,069	-0.09%
2023/06/30	1	37.85	0	0.00	37.70	1	1,070	0.09%
2023/06/29	2	37.68	2	37.60	37.45	0	1,071	0.00%
2023/06/26	1	37.10	1.2	37.24	37.10	-0.2	1,082	-0.02%
2023/06/21	1	37.30	0	0.00	37.30	1	1,089	0.09%
2023/06/15	0	0.00	2	37.15	37.20	-2	1,092	-0.18%
2023/06/14	1	37.55	0	0.00	37.25	1	1,094	0.09%
2023/06/07	2	38.55	0	38.55	38.55	2	1,750	0.11%
2023/06/01	0	0.00	1	38.65	38.30	-1	2,147	-0.05%
2023/05/30	30	38.02	0	0.00	37.90	30	2,212	1.36%
2023/05/25	0	0.00	1	38.45	38.25	-1	2,239	-0.04%
2023/05/24	1	38.90	0	0.00	38.70	1	2,247	0.04%
2023/05/23	0	0.00	2	38.65	38.55	-2	2,269	-0.09%
2023/05/22	1	37.95	1	38.05	38.05	0	2,291	0.00%
2023/05/17	1	37.35	0	0.00	37.45	1	2,303	0.04%
2023/05/16	0	0.00	0.1	37.50	37.30	-0.1	2,298	-0.01%
2023/05/12	3	37.30	0	0.00	37.50	3	2,338	0.13%
2023/05/11	0	37.55	0	0.00	37.55	0	2,370	0.00%
2023/05/02	0	0.00	0.5	40.50	40.55	-0.5	2,923	-0.02%
2023/04/24	1	40.80	0	0.00	40.25	1	2,936	0.03%
2023/04/21	0	0.00	3	39.70	40.10	-3	2,908	-0.10%
2023/04/20	1	40.25	0	0.00	39.95	1	2,871	0.03%
2023/04/19	1	40.35	0	0.00	40.50	1	2,861	0.03%
2023/04/18	2.4	40.79	2	40.93	40.75	0.4	2,844	0.01%
2023/04/17	1	40.60	0	0.00	40.30	1	2,816	0.04%
2023/04/14	10	40.45	3	40.55	40.45	7	2,802	0.25%
2023/03/30	1	39.70	0	0.00	39.45	1	2,782	0.04%
2023/03/29	1	39.70	1	39.60	39.60	0	2,791	0.00%
2023/03/27	0	0.00	1	39.60	39.60	-1	2,936	-0.03%
2023/03/21	0	0.00	1	38.80	39.20	-1	2,977	-0.03%
2023/03/17	2	38.50	0	0.00	38.65	2	2,975	0.07%
2023/03/16	2	38.40	1	38.20	38.45	1	2,978	0.03%
2023/03/15	1	39.50	1	39.35	39.10	0	2,964	0.00%
2023/03/14	3	40.03	1	39.65	39.50	2	2,970	0.07%
2023/03/13	1	39.35	0	0.00	39.45	1	2,956	0.03%
2023/03/10	12	43.26	9.1	44.71	40.45	2.9	2,901	0.10%
2023/03/09	1	43.10	15	42.97	44.85	-14	2,395	-0.58%
2023/03/08	0	0.00	4	40.85	40.80	-4	2,017	-0.20%
2023/03/07	1	41.20	1	40.90	40.85	0	2,013	0.00%
2023/03/06	0	0.00	4	41.03	40.90	-4	2,006	-0.20%
2023/03/02	2.1	41.21	3	40.37	41.30	-1	1,990	-0.05%
2023/03/01	0.5	40.30	0	0.00	39.90	0.5	1,937	0.03%
2023/02/23	1	40.80	2	40.55	40.50	-1	1,954	-0.05%
2023/02/22	0	0.00	2	40.55	40.15	-2	1,988	-0.10%
2023/02/21	1	41.25	0	0.00	41.00	1	2,014	0.05%
2023/02/20	1	39.70	1	39.65	41.10	0	2,025	0.00%
2023/02/16	1	39.80	0	0.00	39.90	1	2,078	0.05%
2023/02/15	0	0.00	5	40.40	39.75	-5	2,104	-0.24%
2023/02/10	3	40.97	1	40.90	40.20	2	2,093	0.10%
2023/02/09	2	41.30	0	0.00	41.15	2	2,065	0.10%
2023/02/08	2	41.20	4	41.30	41.55	-2	2,031	-0.10%
2023/02/07	1	42.10	5	42.28	41.60	-4	1,984	-0.20%
2023/02/06	10	41.10	0	0.00	40.25	10	1,850	0.54%
2023/02/03	1	40.80	3	40.47	40.75	-2	1,814	-0.11%
2023/02/02	0	0.00	2	39.98	39.90	-2	1,743	-0.11%
2023/02/01	1	39.65	0	0.00	39.65	1	1,701	0.06%
2023/01/31	11	39.22	2	39.25	39.65	9	1,664	0.54%
2023/01/30	0	0.00	2	38.75	38.75	-2	1,471	-0.14%
2023/01/17	1	35.65	6	35.25	35.25	-5	1,412	-0.35%
2022/12/26	1	37.55	3	37.32	37.00	-2	1,631	-0.12%
2022/12/21	2	35.55	0	0.00	35.50	2	1,652	0.12%
2022/12/20	2	36.53	0	0.00	35.75	2	1,659	0.12%
2022/12/19	0	0.00	2	38.20	37.85	-2	1,646	-0.12%
2022/12/16	1	36.00	0	0.00	35.60	1	1,560	0.06%
2022/12/15	1	36.35	1	36.45	36.30	0	1,579	0.00%
2022/12/13	2	37.00	1	36.80	37.10	1	1,581	0.06%
2022/12/07	2	36.45	0	0.00	36.50	2	1,618	0.12%
2022/12/01	1	38.05	12	38.25	38.25	-11	1,674	-0.66%
2022/11/18	0	0.00	1	37.20	37.55	-1	2,120	-0.05%
2022/11/15	0	0.00	3	35.40	35.60	-3	2,094	-0.14%
2022/11/14	2	35.60	0	0.00	35.30	2	2,068	0.10%
2022/11/04	1	34.40	0	0.00	34.25	1	2,050	0.05%
2022/11/03	1	34.40	0	0.00	34.40	1	2,056	0.05%
2022/11/02	0	0.00	2	34.85	34.85	-2	2,059	-0.10%
2022/10/20	1	31.75	0	0.00	32.10	1	2,353	0.04%
2022/10/19	1	33.45	0	0.00	32.75	1	2,380	0.04%
2022/10/12	1	33.95	1	34.10	33.95	0	2,534	0.00%
2022/10/11	1	33.80	0	0.00	33.95	1	2,549	0.04%
2022/09/29	2	33.10	3	33.50	33.40	-1	2,982	-0.03%
2022/09/28	1	33.60	3	33.42	32.65	-2	3,196	-0.06%
2022/09/27	1	33.60	1	33.40	34.30	0	3,232	0.00%
2022/09/26	1	33.90	0	0.00	33.45	1	3,244	0.03%
2022/09/19	1	36.30	0	0.00	36.05	1	3,689	0.03%
2022/09/16	2	36.68	0	0.00	36.55	2	3,710	0.05%
2022/09/15	0	0.00	1	36.95	37.15	-1	3,721	-0.03%
2022/09/14	2	36.98	0	0.00	36.90	2	3,739	0.05%
2022/09/13	1	37.45	0	0.00	37.15	1	3,743	0.03%
2022/09/12	1	36.70	0	0.00	37.25	1	3,839	0.03%
2022/09/06	2	38.75	0	0.00	38.65	2	3,876	0.05%
2022/09/05	1	40.30	0	0.00	40.10	1	3,850	0.03%
2022/09/02	0	0.00	1	41.70	41.30	-1	3,842	-0.03%
2022/09/01	0	0.00	1.1	40.74	40.80	-1.1	3,806	-0.03%
2022/08/31	10	41.20	10	41.45	40.70	0	3,741	0.00%
2022/08/29	1	39.65	1	39.00	39.55	0	3,599	0.00%
2022/08/26	2	39.90	0	0.00	39.50	2	3,555	0.06%
2022/08/25	0	38.90	0	0.00	39.70	0	3,505	0.00%
2022/08/24	1	39.10	0	0.00	39.10	1	3,453	0.03%
2022/08/12	0	0.00	1	37.30	37.35	-1	3,327	-0.03%
2022/08/09	2	37.15	0	0.00	37.30	2	3,338	0.06%
2022/08/08	0	0.00	3	37.10	37.10	-3	3,336	-0.09%
2022/08/05	3	36.00	0	0.00	36.80	3	3,344	0.09%
2022/08/03	0	0.00	1	37.10	37.05	-1	3,335	-0.03%
2022/08/02	1	38.40	0	0.00	38.15	1	3,319	0.03%
2022/07/26	0	0.00	3	40.85	40.90	-3	3,274	-0.09%
2022/07/25	2	41.05	1	41.15	40.65	1	3,253	0.03%
2022/07/14	4	39.31	11	38.92	39.15	-7	3,279	-0.21%
2022/07/11	1	40.50	1	40.45	40.35	0	3,518	0.00%
2022/07/08	3	41.18	4	41.18	40.70	-1	3,687	-0.03%
2022/07/07	8	40.20	10	40.74	41.50	-2	3,633	-0.05%
2022/07/06	155	41.32	139	41.05	40.35	16	3,537	0.45%	大買/大賣/
2022/07/05	2	37.23	0	0.00	38.05	2	3,612	0.06%
2022/07/01	0	0.00	1	37.60	36.40	-1	3,681	-0.03%
2022/06/30	2	41.10	2	39.43	39.10	0	3,626	0.00%
2022/06/29	4	40.95	5	40.98	40.85	-1	3,514	-0.03%
2022/06/28	4	40.60	5	40.40	40.50	-1	3,411	-0.03%
2022/06/27	3	39.12	0	0.00	39.35	3	3,247	0.09%
2022/06/23	1	37.60	1	37.45	37.40	0	3,192	0.00%
2022/06/22	0	0.00	1	37.25	36.85	-1	3,167	-0.03%
2022/06/20	15	39.10	15	38.20	36.90	0	3,119	0.00%
2022/06/17	2	37.25	2	38.00	38.50	0	3,009	0.00%
2022/06/16	1	36.95	3	37.85	37.20	-2	2,930	-0.07%
2022/06/15	0	0.00	2	35.85	37.00	-2	2,893	-0.07%
2022/06/14	1	35.55	0	0.00	35.65	1	2,893	0.03%
2022/06/13	2	36.05	0	0.00	35.75	2	2,886	0.07%
2022/06/10	2	36.50	0	0.00	37.00	2	2,877	0.07%
2022/06/09	0	0.00	1	35.85	35.85	-1	2,826	-0.04%
2022/06/08	1	35.65	0	0.00	35.65	1	2,823	0.04%
2022/05/30	0	0.00	6	35.20	35.20	-6	2,934	-0.20%
2022/05/27	6	34.95	3	34.92	35.00	3	2,929	0.10%
2022/05/25	1	34.90	1	35.10	35.05	0	2,937	0.00%
2022/05/23	3	35.33	3	35.65	35.50	0	2,960	0.00%
2022/05/20	0	35.55	1	35.65	35.55	-1	2,968	-0.03%
2022/05/19	1	35.45	0	0.00	35.45	1	2,971	0.03%
2022/05/16	1	35.70	0	0.00	35.85	1	3,012	0.03%
2022/05/12	0	0.00	5	34.50	34.30	-5	3,373	-0.15%
2022/05/11	0	0.00	5	37.05	37.00	-5	3,311	-0.15%
2022/05/10	0	0.00	30	37.59	37.95	-30	3,279	-0.91%
2022/05/09	0	0.00	8	38.35	38.15	-8	3,257	-0.25%
2022/04/28	9	41.61	0	0.00	41.10	9	3,250	0.28%
2022/04/27	0	0.00	1	40.30	40.50	-1	3,191	-0.03%
2022/04/22	0	0.00	1	43.50	42.90	-1	3,107	-0.03%
2022/04/20	2	42.95	0	0.00	43.05	2	3,034	0.07%
2022/04/19	1	42.70	0	0.00	43.00	1	3,010	0.03%
2022/04/18	4	44.93	5	44.38	44.05	-1	2,969	-0.03%
2022/04/15	0	44.20	1	44.25	44.00	-1	2,970	-0.03%
2022/04/14	3	44.47	3	44.48	44.30	0	2,879	0.00%
2022/04/13	3	41.87	0	0.00	42.50	3	2,685	0.11%
2022/04/12	4	43.35	2	42.20	42.35	2	2,632	0.08%
2022/04/11	10	44.20	19.5	44.56	44.60	-9.5	2,494	-0.38%
2022/04/07	2	41.95	2	41.53	41.90	0	2,159	0.00%
2022/04/01	0	0.00	5	40.20	40.00	-5	2,059	-0.24%
2022/03/31	0	0.00	10	39.90	40.00	-10	2,039	-0.49%
2022/03/28	10	41.20	4	41.20	39.70	6	2,035	0.29%
2022/03/25	4	40.00	0	0.00	40.00	4	2,020	0.20%
2022/03/23	0	0.00	1	40.10	40.20	-1	2,054	-0.05%
2022/03/14	0	0.00	1	39.15	39.05	-1	2,129	-0.05%
2022/03/11	0	0.00	11	39.36	39.35	-11	2,149	-0.51%
2022/03/10	1	39.50	0	0.00	39.45	1	2,157	0.05%
2022/03/09	1	38.85	0	0.00	39.40	1	2,154	0.05%
2022/03/08	1	39.40	3	38.90	38.80	-2	2,149	-0.09%
2022/03/07	1	37.90	0	0.00	38.00	1	2,108	0.05%
2022/03/04	1	39.65	0	0.00	39.75	1	2,124	0.05%
2022/03/03	2	40.03	0	0.00	40.05	2	2,283	0.09%
2022/03/02	0	0.00	4	39.90	40.15	-4	2,432	-0.16%
2022/02/25	12	40.00	9	40.00	40.00	3	2,448	0.12%
2022/02/24	10	39.56	9	40.35	39.60	1	2,559	0.04%
2022/02/18	4	41.25	0	0.00	41.35	4	2,529	0.16%
2022/02/15	0	0.00	4	42.55	42.75	-4	2,522	-0.16%
2022/02/14	1	43.80	6	43.68	43.30	-5	2,349	-0.21%
2022/02/11	9	41.05	0	0.00	40.50	9	2,154	0.42%
2022/02/10	0	0.00	5	40.80	40.65	-5	2,162	-0.23%
2022/02/07	0	0.00	2	39.85	40.05	-2	2,170	-0.09%
2022/01/26	1	39.60	5	39.70	39.60	-4	2,170	-0.18%
2022/01/25	3	40.47	0.5	40.87	40.05	2.5	2,169	0.12%
2022/01/21	1.5	43.10	2.1	43.32	42.80	-0.6	2,136	-0.03%
2022/01/20	2.1	43.00	0.2	43.10	42.95	1.9	2,122	0.09%
2022/01/19	0.1	43.25	1	43.25	43.20	-0.9	2,130	-0.04%
2022/01/18	1.1	43.18	0	0.00	43.05	1.1	2,116	0.05%
2022/01/17	2	43.25	0	0.00	43.15	2	2,107	0.09%
2022/01/13	1	43.50	0	0.00	43.40	1	2,105	0.05%
2022/01/12	1	43.50	12	43.55	43.75	-11	2,107	-0.52%
2022/01/10	2	44.65	1	45.05	44.40	1	2,084	0.05%
2022/01/07	9	45.10	1	45.00	45.20	8	1,990	0.40%
2022/01/06	1	44.50	0	0.00	44.00	1	1,929	0.05%
2022/01/03	1	44.05	4	44.01	44.00	-3	2,043	-0.15%
2021/12/30	1	44.70	10	44.60	44.65	-9	2,053	-0.44%
2021/12/29	0	0.00	1	44.15	44.35	-1	2,057	-0.05%
2021/12/28	1	44.00	0	0.00	44.00	1	2,091	0.05%
2021/12/21	5	44.90	0	0.00	44.90	5	2,242	0.22%
2021/12/20	0.5	44.50	10	44.50	44.60	-9.5	2,220	-0.43%
2021/12/17	0	0.00	11	43.37	44.65	-11	2,227	-0.49%
2021/12/15	20	43.20	13	43.03	43.10	7	2,264	0.31%
2021/12/10	7	44.41	1	44.35	44.45	6	2,332	0.26%
2021/12/09	5	44.38	0	0.00	44.05	5	2,521	0.20%
2021/12/08	1	44.50	0	0.00	44.50	1	2,770	0.04%
2021/12/07	6	44.38	0	0.00	44.40	6	2,782	0.22%
2021/12/06	1	44.75	0	0.00	44.75	1	2,790	0.04%
2021/11/30	0	45.45	11	45.18	45.00	-11	3,173	-0.35%
2021/11/29	6	47.64	29	47.60	46.90	-23	3,152	-0.73%
2021/11/26	6	46.78	28	47.52	45.80	-22	3,015	-0.73%
2021/11/25	6	44.75	0	0.00	44.70	6	2,896	0.21%
2021/11/24	0	0.00	12	45.08	45.10	-12	2,903	-0.41%
2021/11/23	7	46.36	5	46.55	44.80	2	2,919	0.07%
2021/11/22	0	44.00	0	0.00	44.05	0	2,925	0.00%
2021/11/19	20	44.00	0	0.00	43.50	20	2,990	0.67%
2021/11/18	0	0.00	1	43.60	44.00	-1	3,061	-0.03%
2021/11/17	1	43.35	0	0.00	43.35	1	3,437	0.03%
2021/11/12	2	43.35	0	0.00	43.30	2	3,599	0.06%
2021/11/11	0	0.00	1	43.55	43.50	-1	3,624	-0.03%
2021/11/10	4	43.85	0	0.00	43.50	4	3,632	0.11%
2021/11/09	18	44.25	0	0.00	44.00	18	3,634	0.50%
2021/11/08	22	44.66	0	0.00	44.25	22	3,632	0.61%
2021/11/05	3	44.60	3	44.65	44.70	0	3,655	0.00%
2021/11/04	3	44.60	2	44.60	44.55	1	3,672	0.03%
2021/11/03	1	44.45	0	0.00	44.50	1	3,681	0.03%
2021/11/02	6	44.50	4	44.39	44.50	2	3,697	0.05%
2021/11/01	6	43.95	0	0.00	43.95	6	3,678	0.16%
2021/10/27	1	43.95	0	0.00	44.30	1	3,693	0.03%
2021/10/26	0	44.45	0	0.00	44.00	0	3,712	0.00%
2021/10/19	6	44.20	3	44.18	44.20	3	3,870	0.08%
2021/10/18	1	43.75	1	43.65	43.80	0	3,921	0.00%
2021/10/15	1	43.60	3	43.75	43.95	-2	4,175	-0.05%
2021/10/14	4	43.03	5	43.25	43.50	-1	4,349	-0.02%
2021/10/13	11	44.03	25	42.76	42.35	-14	4,335	-0.32%
2021/10/08	18	47.08	0	0.00	46.85	18	4,269	0.42%
2021/10/06	0	0.00	1	47.75	47.15	-1	4,370	-0.02%
2021/10/05	3	47.50	2	47.45	48.00	1	4,389	0.02%
2021/10/04	25	49.32	39	48.82	48.40	-14	4,402	-0.32%
2021/10/01	5	52.10	0	0.00	50.90	5	4,368	0.11%
2021/09/30	5	51.30	6	51.80	51.80	-1	4,366	-0.02%
2021/09/29	11	51.20	10.5	51.19	51.20	0.5	4,386	0.01%
2021/09/27	1	51.60	0	0.00	52.00	1	4,426	0.02%
2021/09/24	0	0.00	1	51.60	51.60	-1	4,528	-0.02%
2021/09/23	2	52.85	1	51.90	52.00	1	4,637	0.02%
2021/09/22	2	51.80	0	0.00	51.70	2	4,667	0.04%
2021/09/15	4	53.20	4	53.50	53.50	0	4,702	0.00%
2021/09/14	16	54.11	25	54.96	53.20	-9	4,690	-0.19%
2021/09/13	28	54.88	17	55.21	54.80	11	4,522	0.24%
2021/09/10	1	51.20	6	51.72	51.20	-5	4,343	-0.12%
2021/09/09	8	51.19	0	0.00	51.10	8	4,379	0.18%
2021/09/08	16	52.93	12	51.47	51.20	4	4,390	0.09%
2021/09/07	15	53.19	8.2	53.83	53.60	6.8	4,332	0.16%
2021/09/06	1	53.40	0	0.00	52.20	1	4,341	0.02%
2021/09/02	0	0.00	5	51.70	51.00	-5	4,856	-0.10%
2021/08/31	0	0.00	2	52.00	52.50	-2	5,219	-0.04%
2021/08/30	5	51.70	5	51.80	51.80	0	5,315	0.00%
2021/08/27	5	52.10	5	51.60	51.60	0	5,356	0.00%
2021/08/26	1.1	52.51	3	52.27	51.60	-1.9	5,393	-0.04%
2021/08/24	7	50.40	11	50.57	50.70	-4	5,522	-0.07%
2021/08/23	7	50.90	21.1	51.31	51.40	-14.1	5,707	-0.25%
2021/08/20	0	0.00	8	49.58	49.95	-8	5,455	-0.15%
2021/08/19	1	46.00	0	0.00	45.45	1	5,542	0.02%
2021/08/18	0.1	46.60	2	46.85	47.10	-2	5,779	-0.03%
2021/08/17	0	0.00	1	48.30	48.35	-1	5,997	-0.02%
2021/08/16	1	48.50	0	0.00	48.45	1	6,319	0.02%
2021/08/13	0	0.00	1	49.30	48.40	-1	6,581	-0.02%
2021/08/12	0	0.00	6	48.49	48.55	-6	7,061	-0.08%
2021/08/11	1	48.65	10	48.65	48.00	-9	7,630	-0.12%
2021/08/10	0	0.00	1	49.90	48.80	-1	8,830	-0.01%
2021/08/04	1	49.70	0	0.00	49.50	1	13,638	0.01%
2021/08/03	1	49.90	0	0.00	49.80	1	13,866	0.01%
2021/08/02	2	50.40	0	0.00	50.40	2	13,895	0.01%
2021/07/30	6	49.48	4	49.80	49.50	2	13,898	0.01%
2021/07/29	2	48.65	0	0.00	49.05	2	13,921	0.01%
2021/07/28	5	48.15	0	0.00	48.10	5	13,936	0.04%
2021/07/27	4	48.74	0	0.00	48.55	4	14,061	0.03%
2021/07/26	8	49.18	0	0.00	49.10	8	14,319	0.06%
2021/07/23	5	49.20	1	49.20	49.05	4	14,345	0.03%
2021/07/22	11	49.09	0	0.00	48.70	11	14,333	0.08%
2021/07/21	18	50.69	3.1	51.15	48.70	15	14,430	0.10%
2021/07/20	5	51.80	15.5	53.48	53.90	-10.5	14,207	-0.07%
2021/07/16	6.5	49.95	0	0.00	49.30	6.5	14,166	0.05%
2021/07/15	4.1	49.53	0	0.00	50.00	4.1	14,182	0.03%
2021/07/14	2	48.95	40	48.82	48.75	-38	14,186	-0.27%
2021/07/13	5	49.54	10	50.00	49.05	-5	14,190	-0.04%
2021/07/12	7	51.37	15	50.77	50.70	-8	14,150	-0.06%
2021/07/09	0	51.80	0	0.00	51.30	0	14,206	0.00%
2021/07/08	0	0.00	14	51.00	51.20	-14	14,271	-0.10%
2021/07/05	3	51.57	16	51.42	51.60	-13	14,707	-0.09%
2021/07/02	0	0.00	1	52.20	52.00	-1	14,728	-0.01%
2021/07/01	16	54.14	10	52.80	52.60	6	14,781	0.04%
2021/06/30	0	52.50	2	53.00	53.60	-2	14,775	-0.01%
2021/06/28	12	52.39	10	51.80	51.80	2	14,723	0.01%
2021/06/25	7	52.60	0	0.00	52.30	7	14,808	0.05%
2021/06/24	0	52.90	0	0.00	52.80	0	15,083	0.00%
2021/06/23	0.1	52.60	0	0.00	52.80	0.1	15,220	0.00%
2021/06/22	0	0.00	3	52.40	51.80	-3	15,973	-0.02%
2021/06/21	0	0.00	2	52.80	52.50	-2	17,074	-0.01%
2021/06/18	0	0.00	5	53.14	53.30	-5	17,199	-0.03%
2021/06/17	0.1	53.70	0	0.00	53.50	0.1	17,234	0.00%
2021/06/16	12	53.63	5	53.46	53.10	7	17,283	0.04%
2021/06/15	20	54.00	25	53.70	54.10	-5	17,312	-0.03%
2021/06/11	24	56.41	24.2	57.88	55.40	-0.2	17,220	0.00%
2021/06/10	18	56.21	35	57.30	57.50	-17	16,943	-0.10%
2021/06/09	13	54.98	3	55.30	55.50	10	16,669	0.06%
2021/06/08	35	55.17	2	55.50	54.50	33	16,569	0.20%
2021/06/07	7	53.53	5	53.80	53.40	2	16,413	0.01%
2021/06/04	0	0.00	1	53.20	52.50	-1	16,412	-0.01%
2021/06/03	0	0.00	5	53.76	53.30	-5	16,428	-0.03%
2021/06/02	1.2	54.05	1	53.90	53.80	0.2	16,549	0.00%
2021/06/01	12	51.43	8	51.55	53.10	4	16,795	0.02%
2021/05/31	11	52.31	58	53.50	52.30	-47	16,694	-0.28%
2021/05/28	20.1	54.50	56	54.73	54.70	-35.9	16,578	-0.22%
2021/05/27	51	54.43	51	55.26	55.00	0	16,590	0.00%
2021/05/26	59	54.87	10	54.12	53.60	49	16,598	0.30%
2021/05/25	4	53.25	2	54.40	53.20	2	17,008	0.01%
2021/05/24	40	57.48	0	0.00	55.50	40	17,555	0.23%
2021/05/21	7.1	55.67	8	55.89	55.60	-0.9	18,458	0.00%
2021/05/20	16	58.00	16	58.25	56.30	0	18,598	0.00%
2021/05/19	11.1	59.02	12.1	58.88	57.80	-1	18,796	-0.01%
2021/05/18	99.1	61.27	64	61.41	60.80	35.1	18,444	0.19%
2021/05/17	21	62.35	31	62.64	63.30	-10	17,355	-0.06%
2021/05/14	31	60.39	36	61.11	57.60	-5	16,753	-0.03%
2021/05/13	58.1	61.58	93.2	61.92	62.90	-35.1	15,631	-0.22%
2021/05/12	47	56.07	68.1	56.68	57.20	-21.1	13,967	-0.15%
2021/05/11	6	51.03	8	51.13	52.00	-2	13,213	-0.01%
2021/05/10	0	50.70	1	50.50	50.20	-1	13,140	-0.01%
2021/05/07	5	50.42	12	50.40	50.60	-7	13,202	-0.05%
2021/05/06	0	0.00	26	50.76	50.10	-26	13,240	-0.20%
2021/05/05	2	50.80	0	0.00	50.50	2	13,231	0.02%
2021/05/04	3	50.87	2	49.55	51.00	1	13,284	0.01%
2021/05/03	8	55.46	8	55.85	54.40	0	13,343	0.00%
2021/04/29	6	54.35	0	0.00	53.40	6	13,186	0.05%
2021/04/28	6	53.68	0	0.00	53.30	6	13,271	0.05%
2021/04/27	3	55.47	3	54.20	54.40	0	13,492	0.00%
2021/04/26	0	0.00	14	53.22	52.70	-14	13,442	-0.10%
2021/04/23	4	52.83	3	53.30	52.50	1	13,590	0.01%
2021/04/22	12	54.09	3	54.17	53.10	9	13,713	0.07%
2021/04/21	4	55.55	0	0.00	55.20	4	13,679	0.03%
2021/04/20	0	55.50	1	55.50	55.40	-1	13,737	-0.01%
2021/04/19	6	55.34	3	55.40	55.30	3	13,935	0.02%
2021/04/16	1	55.60	0	0.00	55.90	1	13,950	0.01%
2021/04/15	1	54.90	0	0.00	55.40	1	13,968	0.01%
2021/04/14	3	55.77	2	56.50	55.70	1	13,976	0.01%
2021/04/13	5	57.56	1	58.60	57.00	4	14,060	0.03%
2021/04/12	0	0.00	2	58.50	58.50	-2	14,027	-0.01%
2021/04/09	6	57.85	8	58.50	57.60	-2	13,999	-0.01%
2021/04/08	2.2	57.13	2	56.90	56.70	0.2	13,929	0.00%
2021/04/07	2	56.75	2	56.80	56.40	0	14,028	0.00%
2021/04/06	12	56.53	0	0.00	56.30	12	14,093	0.09%
2021/03/31	1	57.50	3	57.20	57.10	-2.1	14,081	-0.01%
2021/03/29	2	58.20	1	58.90	58.10	1	14,217	0.01%
2021/03/26	8	56.43	6	56.40	56.60	2	14,167	0.01%
2021/03/25	23	59.71	12	58.76	56.60	11	14,032	0.08%
2021/03/24	5	60.96	29	61.04	61.40	-24	13,290	-0.18%
2021/03/23	4	55.78	4	55.88	55.90	0	12,210	0.00%
2021/03/22	3	53.97	0	0.00	53.90	3	12,342	0.02%
2021/03/19	1	55.70	0	0.00	54.70	1	12,395	0.01%
2021/03/18	4	55.80	0	0.00	55.80	4	12,360	0.03%
2021/03/16	1	56.10	0	0.00	56.10	1	12,419	0.01%
2021/03/12	1	56.20	0	0.00	56.20	1	12,505	0.01%
2021/03/11	1	57.20	0	0.00	56.90	1	12,600	0.01%
2021/03/10	2	57.70	2	58.05	57.20	0	12,573	0.00%
2021/03/09	2	57.35	2	57.55	56.70	0	12,510	0.00%
2021/03/08	3	57.53	0	0.00	57.00	3	12,498	0.02%
2021/03/05	2	58.45	2	58.00	58.60	0	12,461	0.00%
2021/03/03	1	56.60	0	0.00	56.90	1	12,258	0.01%
2021/03/02	0	0.00	0.3	57.50	56.10	-0.3	12,212	0.00%
2021/02/26	13	58.44	11.1	58.66	58.20	1.9	12,355	0.02%
2021/02/25	19.3	60.50	19	60.93	59.70	0.3	12,274	0.00%
2021/02/24	43	57.97	40.1	58.28	58.50	2.9	11,843	0.02%
2021/02/23	26	66.02	321	66.87	58.90	-295	11,303	-2.61%	大賣/鉅額交易
2021/02/22	512	65.38	305	65.15	65.40	207	10,643	1.94%	大買/大賣/鉅額交易
2021/02/19	118.1	59.11	21	58.53	59.50	97.1	10,286	0.94%	大買/
2021/02/18	2	51.60	16	51.80	54.10	-14	9,837	-0.14%
2021/02/17	2	49.93	37	49.56	49.20	-35	9,673	-0.36%
2021/02/05	62	51.95	19.1	52.00	52.00	42.9	9,616	0.45%
2021/02/04	19	51.13	8	51.66	51.00	11	9,451	0.12%
2021/02/03	0	0.00	9	50.21	49.60	-9	9,294	-0.10%
2021/02/02	12	48.12	1	49.00	48.95	11	9,418	0.12%
2021/02/01	1	48.10	3	49.20	48.10	-2	9,419	-0.02%
2021/01/29	0	0.00	3	47.05	47.05	-3	9,320	-0.03%
2021/01/28	0	0.00	2	50.10	49.00	-2	9,326	-0.02%
2021/01/27	4.1	50.71	0.1	51.10	50.60	4.1	9,359	0.04%
2021/01/26	0	52.00	5	52.30	51.50	-5	9,486	-0.05%
2021/01/25	1	52.00	6	52.42	52.00	-5	9,855	-0.05%
2021/01/22	5	50.19	0	0.00	49.80	5	10,010	0.05%
2021/01/21	2	51.50	3	51.80	51.10	-1	10,268	-0.01%
2021/01/20	3	52.57	6	52.50	52.30	-3	10,476	-0.03%
2021/01/19	2	50.10	1	49.85	50.10	1	10,317	0.01%
2021/01/18	4	50.40	52	50.13	49.45	-48	10,328	-0.46%
2021/01/15	0	0.00	2.9	49.14	48.05	-2.9	10,179	-0.03%
2021/01/14	0	0.00	2	50.70	50.30	-2	10,054	-0.02%
2021/01/12	2	52.65	1.1	52.45	52.80	0.9	10,335	0.01%
2021/01/11	1	51.60	2	50.90	51.00	-1	10,266	-0.01%
2021/01/07	0	0.00	1	52.20	51.60	-1	10,374	-0.01%
2021/01/06	2	50.70	10	51.16	50.70	-8	10,409	-0.08%
2021/01/05	2	54.20	1	54.00	53.70	1	10,469	0.01%
2021/01/04	4	54.18	0	0.00	53.80	4	10,460	0.04%
2020/12/31	4	56.03	1	55.80	56.10	3	10,402	0.03%
2020/12/30	0	0.00	2	58.00	58.00	-2	10,368	-0.02%
2020/12/29	3	57.40	2	57.20	57.30	1	10,352	0.01%
2020/12/28	6	56.67	1	57.00	56.60	5	10,495	0.05%
2020/12/25	1	56.70	0	0.00	56.50	1	10,607	0.01%
2020/12/24	0	0.00	1	58.60	58.10	-1	10,701	-0.01%
2020/12/23	21	60.60	29	59.14	58.00	-8	10,789	-0.07%
2020/12/22	3	60.83	28	57.92	60.30	-25	10,837	-0.23%
2020/12/21	0	0.00	16	57.13	56.50	-16	10,753	-0.15%
2020/12/18	2	57.10	0	0.00	56.60	2	10,799	0.02%
2020/12/17	5	56.50	0	0.00	56.40	5	10,833	0.05%
2020/12/16	16	56.57	7	55.64	56.40	9	10,937	0.08%
2020/12/15	3	55.67	28	55.17	55.10	-25	10,912	-0.23%
2020/12/14	0	0.00	1	58.60	58.50	-1	10,904	-0.01%
2020/12/11	6	58.78	0	0.00	58.70	6	10,949	0.05%
2020/12/10	46	60.30	45	59.17	59.50	1	10,973	0.01%
2020/12/09	2	59.40	1	59.10	59.00	1	11,045	0.01%
2020/12/08	5	60.96	5	60.84	60.00	0	11,213	0.00%
2020/12/07	2	59.30	6	59.57	59.30	-4	11,425	-0.04%
2020/12/04	5	61.30	0	0.00	61.20	5	12,474	0.04%
2020/12/03	1	62.50	4	62.15	61.90	-3	13,704	-0.02%
2020/12/02	0	0.00	1	63.30	62.80	-1	13,808	-0.01%
2020/12/01	1.1	64.26	0	0.00	63.30	1.1	14,038	0.01%
2020/11/30	2	64.00	3	62.97	64.20	-1	14,053	-0.01%
2020/11/27	0	0.00	2	62.60	62.60	-2	13,964	-0.01%
2020/11/26	6	62.52	3	62.07	62.30	3	14,034	0.02%
2020/11/25	3	63.67	1	64.00	62.60	2	14,219	0.01%
2020/11/24	2	62.10	0	0.00	61.40	2	14,554	0.01%
2020/11/23	0	0.00	6	62.40	62.40	-6	14,631	-0.04%
2020/11/20	9	64.29	0	0.00	64.00	9	14,639	0.06%
2020/11/19	2	65.05	14	64.71	66.50	-12	14,643	-0.08%
2020/11/18	0	0.00	2	61.55	61.60	-2	14,383	-0.01%
2020/11/17	5	59.84	5	60.30	61.30	0	14,970	0.00%
2020/11/13	0	0.00	2	61.05	61.40	-2	16,622	-0.01%
2020/11/12	0	0.00	1	62.00	61.30	-1	16,661	-0.01%
2020/11/11	2	60.70	5	61.20	61.00	-3	16,728	-0.02%
2020/11/10	2	61.85	2	61.40	60.90	0	16,951	0.00%
2020/11/09	1	60.60	2	60.70	60.70	-1	17,133	-0.01%
2020/11/06	1	60.50	16	60.26	60.30	-15	17,425	-0.09%
2020/11/05	2	61.00	0	0.00	60.60	2	17,928	0.01%
2020/11/04	0	0.00	1	60.60	60.90	-1	18,228	-0.01%
2020/11/03	18	61.06	2	61.50	60.90	16	18,632	0.09%
2020/11/02	47	59.67	48	60.11	61.10	-1	18,872	-0.01%
2020/10/30	24	60.52	11	58.66	58.30	13	18,805	0.07%
2020/10/29	33	63.02	28	63.48	62.10	5	19,411	0.03%
2020/10/28	7	63.51	4	63.83	61.80	3	20,250	0.01%
2020/10/27	18	66.74	33	65.95	65.70	-15	20,220	-0.07%
2020/10/26	6	66.82	8	66.80	66.70	-2	20,616	-0.01%
2020/10/23	6	68.52	1	68.30	68.20	5	21,175	0.02%
2020/10/22	12	68.33	14	67.67	68.20	-2	22,172	-0.01%
2020/10/21	7	68.83	2	68.80	68.50	5	22,935	0.02%
2020/10/20	6	70.05	12	70.23	69.50	-6	23,393	-0.03%
2020/10/19	32	68.17	20	68.70	68.70	12	23,722	0.05%
2020/10/16	41	67.48	41	66.62	67.00	0	24,341	0.00%
2020/10/15	1	67.60	1	66.90	66.80	0	25,019	0.00%
2020/10/14	3	68.30	1	69.20	68.00	2	26,407	0.01%
2020/10/13	11	68.31	5	68.32	68.80	6	27,222	0.02%
2020/10/12	1	71.50	1	70.80	70.60	0	27,255	0.00%
2020/10/08	31	72.80	40	72.01	71.60	-9	27,637	-0.03%
2020/10/07	1	71.70	20	71.40	72.20	-19	28,021	-0.07%
2020/10/06	20	71.76	4	71.25	71.80	16	28,393	0.06%
2020/10/05	12	72.12	8	71.59	71.40	4	29,310	0.01%
2020/09/30	71	67.42	71	68.98	68.60	0	29,577	0.00%
2020/09/29	3	67.50	4	67.95	67.50	-1	30,213	0.00%
2020/09/28	3	69.07	1	70.00	69.00	2	30,594	0.01%
2020/09/25	4	70.48	2	71.30	68.60	2	31,035	0.01%
2020/09/24	4	71.78	4	71.65	72.00	0	31,661	0.00%
2020/09/23	12	72.31	0	0.00	71.90	12	32,661	0.04%
2020/09/22	0	0.00	5	72.16	72.30	-5	33,202	-0.02%
2020/09/21	14	72.92	6	72.92	72.70	8	34,115	0.02%
2020/09/18	8	73.00	5	72.66	72.70	3	35,452	0.01%
2020/09/16	3.1	71.74	8	71.96	71.70	-4.9	37,698	-0.01%
2020/09/15	5	72.48	0	0.00	71.90	5	38,515	0.01%
2020/09/14	8	71.53	14	71.81	71.30	-6	39,408	-0.02%
2020/09/11	23.1	70.83	8	71.05	70.60	15.1	40,780	0.04%
2020/09/10	13	71.97	8	72.48	71.70	5	42,588	0.01%
2020/09/09	36.1	74.43	26	73.39	72.20	10.1	43,975	0.02%
2020/09/08	20	74.98	45.2	75.78	77.90	-25.2	44,595	-0.06%
2020/09/07	1	72.50	2	71.75	70.90	-1	44,562	0.00%
2020/09/04	1	72.50	9	70.76	72.00	-8	46,177	-0.02%
2020/09/03	4	71.33	2	71.70	71.30	2	46,814	0.00%
2020/09/02	1	72.80	3	72.53	72.30	-2	46,790	0.00%
2020/09/01	2	71.60	1	72.00	72.60	1	46,775	0.00%
2020/08/31	5	72.68	78	73.02	71.80	-73	46,739	-0.16%
2020/08/28	18.1	74.20	13	74.16	72.30	5.1	46,560	0.01%
2020/08/27	0	0.00	2	71.75	72.00	-2	46,086	0.00%
2020/08/26	5	72.00	22	71.94	71.90	-17	46,218	-0.04%
2020/08/25	7.2	71.10	66	71.11	70.70	-58.8	46,118	-0.13%
2020/08/24	13	72.91	64	73.60	72.60	-51	46,051	-0.11%
2020/08/21	18	73.66	24	73.96	73.50	-6	46,090	-0.01%
2020/08/20	35	70.39	20	71.95	71.60	15	45,532	0.03%
2020/08/19	90	75.06	61	74.98	72.90	29	45,423	0.06%
2020/08/18	0	0.00	15.1	70.60	70.60	-15.1	44,712	-0.03%
2020/08/17	8	64.81	0	0.00	64.20	8	45,084	0.02%
2020/08/14	14	64.34	16.6	64.47	64.80	-2.6	45,376	-0.01%
2020/08/13	22.1	65.44	17	65.77	64.00	5.1	47,329	0.01%
2020/08/12	10	67.32	11	67.95	67.30	-1	49,207	0.00%
2020/08/11	22	67.86	18	68.13	66.70	4	49,774	0.01%
2020/08/10	7	70.77	4	70.73	70.00	3	50,071	0.01%
2020/08/07	35	72.44	7.1	72.19	72.50	27.9	51,287	0.05%
2020/08/06	21	72.11	8	72.31	71.20	13	51,734	0.03%
2020/08/05	4	71.83	4	71.93	70.60	0	52,673	0.00%
2020/08/04	20	73.16	15	73.03	71.60	5	54,201	0.01%
2020/08/03	51	73.78	75.1	73.28	74.60	-24.1	56,663	-0.04%
2020/07/31	4	68.50	8	68.98	67.90	-4	55,535	-0.01%
2020/07/30	8	68.01	15	68.80	68.70	-7	55,320	-0.01%
2020/07/29	20	67.33	20	67.60	66.50	0	54,948	0.00%
2020/07/28	39	65.77	35	63.77	66.40	4	54,829	0.01%
2020/07/27	29.1	67.09	10	67.63	65.40	19.1	53,947	0.04%
2020/07/24	12	70.40	24.1	69.91	71.70	-12.1	53,291	-0.02%
2020/07/23	24	70.35	28	69.91	70.30	-4	53,032	-0.01%
2020/07/22	42	69.77	35	69.59	69.50	7	52,788	0.01%
2020/07/21	15.1	67.87	10	68.21	67.90	5.1	52,715	0.01%
2020/07/20	47.1	66.30	139	64.62	66.00	-91.9	52,116	-0.18%	大賣/
2020/07/17	61	69.15	37	69.07	67.20	24	50,751	0.05%
2020/07/16	12	75.69	21.2	75.69	74.60	-9.2	49,968	-0.02%
2020/07/15	6	75.63	9	75.56	75.60	-3	50,012	-0.01%
2020/07/14	38	75.83	29	76.54	75.90	9	49,709	0.02%
2020/07/13	34	77.21	14	77.01	76.10	20	49,359	0.04%
2020/07/10	34	76.80	43	77.47	77.50	-9	49,025	-0.02%
2020/07/09	30	76.08	14	76.69	75.50	16	48,100	0.03%
2020/07/08	24	77.14	19	77.44	76.40	5	47,628	0.01%
2020/07/07	42.3	75.86	18	75.87	74.70	24.3	46,963	0.05%
2020/07/06	22.2	78.12	18	78.28	77.60	4.2	46,790	0.01%
2020/07/03	40	77.93	49	77.67	77.40	-9	46,322	-0.02%
2020/07/02	72.6	77.86	69.2	77.79	77.20	3.4	45,562	0.01%
2020/07/01	34	74.57	38	74.86	75.40	-4	44,753	-0.01%
2020/06/30	44	75.27	36	74.66	74.10	8	44,196	0.02%
2020/06/29	74	74.01	101.2	74.74	76.00	-27.2	43,286	-0.06%	大賣/
2020/06/24	38.2	70.62	27.2	70.45	70.10	11	41,972	0.03%
2020/06/23	66	73.99	81	74.45	72.50	-15	41,110	-0.04%
2020/06/22	33	68.41	63	68.73	71.00	-30	39,672	-0.08%
2020/06/19	45	67.79	40	67.98	66.70	5	38,954	0.01%
2020/06/18	77	70.33	50	70.26	69.10	27	38,099	0.07%
2020/06/17	88	69.20	97	69.16	68.60	-9	36,753	-0.02%
2020/06/16	111.3	67.30	86	66.67	66.00	25.3	34,965	0.07%	大買/
2020/06/15	70	65.00	85.2	65.81	66.70	-15.2	33,780	-0.04%
2020/06/12	27	58.76	55	58.81	62.20	-28	32,336	-0.09%
2020/06/11	82.2	61.52	61.2	61.85	56.60	21	31,525	0.07%
2020/06/10	125	61.04	33.5	61.26	61.60	91.5	30,290	0.30%	大買/
2020/06/09	0	0.00	4.2	53.79	56.00	-4.2	29,837	-0.01%
2020/06/08	45	51.79	1	53.00	51.00	44	30,333	0.15%
2020/06/05	2	52.40	0	0.00	52.30	2	30,802	0.01%
2020/06/04	32	50.00	17.2	50.72	52.00	14.8	31,429	0.05%
2020/06/03	10	49.55	1	48.00	50.00	9	32,765	0.03%
2020/06/02	11	48.63	7	47.81	47.45	4	33,573	0.01%
2020/06/01	2	54.25	0	0.00	51.90	2	33,549	0.01%
2020/05/29	0	0.00	12	55.00	56.00	-12	34,078	-0.04%
2020/05/28	31	56.94	33	55.10	55.10	-2	35,038	-0.01%
2020/05/27	2	61.20	5	61.58	61.20	-3	35,315	-0.01%
2020/05/26	7	67.39	14.1	68.17	67.90	-7.1	35,334	-0.02%
2020/05/25	7	61.97	20	62.72	63.80	-13	34,844	-0.04%
2020/05/22	24	56.89	15	57.24	58.00	9	34,765	0.03%
2020/05/21	5.5	55.23	13	53.72	54.00	-7.5	34,841	-0.02%
2020/05/20	120	55.04	108	55.29	55.00	12	34,929	0.03%	大買/大賣/
2020/05/19	70	50.79	279	51.46	52.40	-209	32,716	-0.64%	大賣/鉅額交易
2020/05/18	170	47.43	111	46.94	47.65	59	30,507	0.19%	大買/大賣/
2020/05/15	11.2	42.97	41	43.14	43.35	-29.8	29,730	-0.10%
2020/05/14	61	43.09	55	43.51	42.05	6	29,179	0.02%
2020/05/13	15	41.54	33	41.74	41.70	-18	27,723	-0.06%
2020/05/12	26	41.41	39	41.37	41.70	-13	26,962	-0.05%
2020/05/11	55	39.39	118	39.35	40.75	-63	25,819	-0.24%	大賣/
2020/05/08	198	41.37	566	42.89	37.75	-368	24,130	-1.53%	大買/大賣/鉅額交易
2020/05/07	0	0.00	216	39.95	39.95	-216	21,382	-1.01%	大賣/鉅額交易
2020/05/06	0	0.00	6	36.35	36.35	-6	21,745	-0.03%
2020/05/05	1	33.05	108	33.05	33.05	-107	22,025	-0.49%	大賣/鉅額交易
2020/05/04	16	30.12	15	30.13	30.05	1	22,058	0.00%
2020/04/30	5	29.33	3	29.33	29.00	2	21,751	0.01%
2020/04/29	8	28.92	2	28.93	28.95	6	22,027	0.03%
2020/04/28	17	29.48	2	29.90	29.25	15	22,382	0.07%
2020/04/27	17	30.74	54	30.29	30.60	-37	23,107	-0.16%
2020/04/24	81	29.74	26	29.68	29.75	55	22,760	0.24%
2020/04/23	6	28.52	13	28.51	28.45	-7	22,058	-0.03%
2020/04/22	1	27.85	8	28.32	28.05	-7	21,865	-0.03%
2020/04/21	10	28.35	9	28.33	27.70	1	21,728	0.00%
2020/04/20	9	28.52	14	28.55	28.65	-5	21,586	-0.02%
2020/04/17	8	27.89	7	27.36	27.20	1	21,270	0.00%
2020/04/16	4	28.25	6	28.47	28.00	-2	21,151	-0.01%
2020/04/15	10	28.33	13	28.48	28.10	-3	21,038	-0.01%
2020/04/14	7	28.89	4	28.81	28.60	3	20,929	0.01%
2020/04/13	5	28.46	7	28.46	28.50	-2	20,844	-0.01%
2020/04/10	14	28.41	8	28.39	28.25	6	20,815	0.03%
2020/04/09	16	28.44	25	28.49	28.10	-9	20,723	-0.04%
2020/04/08	4	27.69	11	27.80	27.75	-7	20,385	-0.03%
2020/04/07	6	27.77	65	28.08	27.70	-59	20,488	-0.29%
2020/04/06	89	27.02	29	27.54	27.95	60	20,299	0.30%
2020/04/01	2	26.18	2	26.13	26.15	0	19,940	0.00%
2020/03/31	9	25.88	13	26.05	26.20	-4	19,880	-0.02%
2020/03/30	13	26.13	11	26.28	26.00	2	19,789	0.01%
2020/03/27	16	25.84	9	26.08	25.40	7	19,598	0.04%
2020/03/26	14	25.93	14	26.11	26.20	0	19,397	0.00%
2020/03/25	10	25.85	13.1	25.69	25.45	-3.1	19,198	-0.02%
2020/03/24	1	25.05	25	25.34	25.40	-24	19,009	-0.13%
2020/03/23	6	24.82	16	24.95	24.55	-10	18,825	-0.05%
2020/03/20	32	27.01	16	27.05	26.50	16	18,632	0.09%
2020/03/19	58	27.51	33	26.93	25.95	25	18,373	0.14%
2020/03/18	57	29.56	42	29.77	28.80	15	17,878	0.08%
2020/03/17	14	30.14	16	29.96	28.85	-2	17,517	-0.01%
2020/03/16	35	30.13	37	30.39	30.20	-2	17,092	-0.01%
2020/03/13	27	28.19	5	28.53	28.35	22	16,566	0.13%
2020/03/12	29	31.62	23	31.36	31.00	6	16,122	0.04%
2020/03/11	25	31.99	29	32.02	32.60	-4	15,509	-0.03%
2020/03/10	33	30.45	38	30.29	30.40	-5	14,978	-0.03%
2020/03/09	97	34.49	51	35.71	32.20	46	14,276	0.32%
2020/03/06	26	33.44	32	33.77	34.20	-6	12,865	-0.05%
2020/03/05	13	32.32	22	31.96	31.95	-9	12,046	-0.07%
2020/03/04	26	32.22	13	32.31	31.90	13	11,831	0.11%
2020/03/03	60	31.97	131	31.58	32.00	-71	11,445	-0.62%	大賣/
2020/03/02	94	29.66	52	29.19	29.85	42	10,274	0.41%
2020/02/27	4	27.10	11	27.35	27.15	-7	9,648	-0.07%
2020/02/26	10	27.66	6	27.80	27.55	4	9,575	0.04%
2020/02/25	16	28.08	7	27.83	27.50	9	9,514	0.09%
2020/02/24	28	28.89	6	28.87	28.65	22	9,086	0.24%
2020/02/21	8	27.97	21	27.86	28.00	-13	8,534	-0.15%
2020/02/20	1	26.70	5	26.85	26.85	-4	7,991	-0.05%
2020/02/19	7	26.86	8	26.77	26.80	-1	7,935	-0.01%
2020/02/18	9	27.36	12	27.03	27.00	-3	7,856	-0.04%
2020/02/17	10	27.39	8	27.45	27.20	2	7,718	0.03%
2020/02/14	5	26.90	0	0.00	26.70	5	7,428	0.07%
2020/02/13	1	26.55	0	0.00	27.00	1	7,294	0.01%
2020/02/12	8	27.32	10	27.40	27.00	-2	7,107	-0.03%
2020/02/11	6	27.60	0	0.00	27.65	6	6,913	0.09%
2020/02/10	4	28.55	6	28.59	28.25	-2	6,689	-0.03%
2020/02/07	4	26.88	13	27.08	27.50	-9	6,020	-0.15%
2020/02/06	7	26.37	4	26.81	26.40	3	5,593	0.05%
2020/02/05	7	25.58	21	25.89	25.70	-14	5,307	-0.26%
2020/02/04	10	25.39	10	25.23	25.30	0	5,166	0.00%
2020/02/03	8	26.41	15	26.59	26.10	-7	4,977	-0.14%
2020/01/31	28	26.13	3	25.73	25.45	25	4,580	0.55%
2020/01/30	22	27.60	2	27.40	27.65	20	4,079	0.49%
2020/01/20	6	24.98	4	25.08	25.15	2	3,066	0.07%
2020/01/13	0	0.00	4	24.90	24.65	-4	2,955	-0.14%
2020/01/08	5	24.19	1	24.15	24.15	4	2,935	0.14%
2020/01/07	10	24.60	0	0.00	24.60	10	2,896	0.35%
2020/01/03	0	0.00	2	24.78	24.50	-2	2,801	-0.07%
2020/01/02	5	25.40	0	0.00	24.95	5	2,786	0.18%
2019/12/31	9	25.20	5	25.51	25.30	4	2,727	0.15%
2019/12/18	4	24.45	0	0.00	24.30	4	2,513	0.16%
2019/12/17	1.5	24.32	0	0.00	24.25	1.5	2,509	0.06%
2019/12/16	2	24.25	1	24.50	24.35	1	2,518	0.04%
2019/12/12	2	24.60	0	0.00	24.60	2	2,478	0.08%
2019/12/10	0.1	24.75	0	0.00	24.75	0.1	2,427	0.00%
2019/12/09	14	24.68	0	0.00	24.60	14	2,413	0.58%
2019/12/06	2	24.80	0	0.00	24.80	2	2,422	0.08%
2019/12/05	2	25.00	10	24.95	24.95	-8	2,484	-0.32%
2019/12/03	8	25.56	0	0.00	25.25	8	2,487	0.32%
2019/12/02	7	25.15	4	25.43	25.40	3	2,470	0.12%
2019/11/29	2	26.15	5	26.20	26.20	-3	2,363	-0.13%
2019/11/28	23	26.20	2	26.25	26.20	21	2,382	0.88%
2019/11/26	11	25.30	0	0.00	25.20	11	2,146	0.51%
2019/11/22	0	0.00	1	25.30	25.30	-1	2,217	-0.05%
2019/11/20	1	24.65	1	24.45	24.65	0	2,139	0.00%
2019/11/19	1	24.80	2	24.73	24.65	-1	2,129	-0.05%
2019/11/15	1	24.75	2	24.85	24.90	-1	2,123	-0.05%
2019/11/14	4	24.60	0	0.00	24.65	4	2,111	0.19%
2019/11/12	6	24.07	0	0.00	24.20	6	2,084	0.29%
2019/11/11	8	24.69	0	0.00	24.65	8	2,047	0.39%
2019/11/08	1	25.10	2	25.20	25.10	-1	2,027	-0.05%
2019/11/04	1	26.00	0	0.00	26.15	1	2,004	0.05%
2019/11/01	0	0.00	1	25.65	25.65	-1	1,927	-0.05%
2019/10/31	7	25.67	0	0.00	25.10	7	1,906	0.37%
2019/10/30	0	0.00	2	25.53	25.55	-2	1,872	-0.11%
2019/10/29	2	24.80	0	0.00	24.65	2	1,882	0.11%
2019/10/25	4	24.85	0	0.00	25.10	4	1,896	0.21%
2019/10/24	2	25.10	1	25.10	25.05	1	1,892	0.05%
2019/10/23	3	25.07	1	25.15	25.20	2	1,914	0.10%
2019/10/22	11	25.55	0	0.00	25.50	11	1,906	0.58%
2019/10/08	0	0.00	15	25.61	25.30	-15	2,004	-0.75%
2019/10/07	0	0.00	2	26.20	25.85	-2	2,040	-0.10%
2019/10/04	13	26.00	0	0.00	26.10	13	2,101	0.62%
2019/10/03	0	0.00	3	25.70	25.80	-3	2,238	-0.13%
2019/10/02	0	0.00	10	25.70	25.70	-10	2,300	-0.43%
2019/09/27	14	25.50	0	0.00	25.40	14	2,431	0.58%
2019/09/25	3	25.40	1	25.50	25.50	2	2,589	0.08%
2019/09/24	10	25.73	0	0.00	25.50	10	2,662	0.38%
2019/09/19	2	25.00	0	0.00	24.90	2	2,749	0.07%
2019/09/18	1	25.40	0	0.00	25.15	1	2,750	0.04%
2019/09/10	2	25.10	0	0.00	25.10	2	2,813	0.07%
2019/09/09	4	25.74	1	26.80	25.40	3	2,780	0.11%
2019/09/06	1	26.55	0	0.00	26.60	1	2,697	0.04%
2019/09/05	0	0.00	15	25.87	26.10	-15	2,655	-0.56%
2019/09/04	0	0.00	15	25.95	25.95	-15	2,634	-0.57%
2019/09/02	0	0.00	31	26.06	25.70	-31	2,603	-1.19%
2019/08/30	20	24.80	10	24.85	25.10	10	2,479	0.40%
2019/08/29	10	25.55	22	25.47	25.10	-12	2,448	-0.49%
2019/08/28	2	24.80	1	24.70	25.10	1	2,411	0.04%
2019/08/27	0	0.00	1	23.80	24.20	-1	2,322	-0.04%
2019/08/23	20	23.60	0	0.00	23.60	20	2,297	0.87%
2019/08/21	0	0.00	20	23.35	23.50	-20	2,303	-0.87%
2019/08/20	0	0.00	2	23.40	23.30	-2	2,311	-0.09%
2019/08/15	20	22.32	0	0.00	22.45	20	2,431	0.82%
2019/08/12	6	22.72	0	0.00	22.70	6	2,510	0.24%
2019/08/08	6	23.00	0	0.00	23.25	6	2,488	0.24%
2019/08/05	2	22.85	0	0.00	22.70	2	2,459	0.08%
2019/07/31	20	24.10	4	23.70	24.10	16	2,404	0.67%
2019/07/30	2	22.85	1	22.95	23.05	1	2,366	0.04%
2019/07/29	1	23.45	0	0.00	23.20	1	2,341	0.04%
2019/07/23	1	23.50	1	23.55	23.75	0	2,354	0.00%
2019/07/22	2	23.55	0	0.00	23.55	2	2,318	0.09%
2019/07/11	0	0.00	1	23.65	23.60	-1	2,188	-0.05%
2019/07/09	0	0.00	2	24.55	24.60	-2	2,072	-0.10%
2019/07/08	0	0.00	4	23.79	23.70	-4	1,988	-0.20%
2019/07/05	0	0.00	2	23.15	23.10	-2	2,024	-0.10%
2019/07/04	4	22.85	0	0.00	23.10	4	2,074	0.19%
2019/07/03	0	0.00	2	23.15	23.05	-2	2,068	-0.10%
2019/07/02	0	0.00	1	22.50	22.25	-1	1,959	-0.05%
2019/07/01	0	0.00	4	22.19	22.10	-4	1,904	-0.21%
2019/06/28	0	0.00	13	21.33	21.55	-13	1,836	-0.71%
2019/06/27	0	0.00	2	20.85	20.85	-2	1,787	-0.11%
2019/06/25	1	20.35	2	20.80	20.30	-1	1,773	-0.06%
2019/06/21	0	0.00	6	20.28	20.30	-6	1,786	-0.34%
2019/06/18	0	0.00	7	20.10	20.05	-7	1,735	-0.40%
2019/06/11	2	19.65	0	0.00	19.75	2	1,687	0.12%
2019/05/31	0	0.00	2	19.35	19.50	-2	1,614	-0.12%
2019/05/30	0	0.00	1	19.45	19.50	-1	1,608	-0.06%
2019/05/29	0	0.00	2	19.33	19.35	-2	1,595	-0.13%
2019/05/23	0	0.00	4	19.29	19.55	-4	1,535	-0.26%
2019/05/22	0	0.00	1	20.45	20.45	-1	1,430	-0.07%
2019/05/17	3	20.12	2	20.33	20.40	1	1,398	0.07%
2019/05/02	2	19.50	110	19.55	19.40	-108	1,308	-8.26%	大賣/鉅額交易
2019/04/30	0	0.00	3	20.20	20.00	-3	1,255	-0.24%
2019/04/29	0	0.00	11	20.20	19.90	-11	1,244	-0.88%
2019/04/25	0	0.00	100	20.49	20.50	-100	1,222	-8.18%
2019/04/24	0	0.00	107	20.42	20.55	-107	1,220	-8.77%	大賣/鉅額交易
2019/04/23	0	0.00	143	20.43	20.40	-143	1,217	-11.74%	大賣/鉅額交易
2019/04/18	6.1	21.13	0	0.00	21.00	6.1	1,194	0.51%
2019/04/17	0	0.00	2	21.90	21.95	-2	1,165	-0.17%
2019/04/16	0	0.00	1	21.45	21.45	-1	1,151	-0.09%
2019/04/15	2	21.55	2	21.75	21.75	0	1,132	0.00%
2019/04/12	21	21.70	7	22.16	21.65	14	1,115	1.26%
2019/04/11	0	0.00	5	22.57	22.50	-5	1,048	-0.48%
2019/04/10	5	21.96	9	22.16	21.95	-4	944	-0.42%
2019/04/09	0	0.00	39	22.16	22.20	-39	845	-4.61%
2019/04/08	0	0.00	2	20.25	20.20	-2	763	-0.26%
2019/04/01	2	20.65	0	0.00	20.70	2	746	0.27%
2019/03/29	0	0.00	2	21.10	21.10	-2	716	-0.28%
2019/03/28	6	20.85	0	0.00	20.45	6	695	0.86%
2019/03/27	6	20.95	0	0.00	20.95	6	678	0.88%
2019/03/20	0	0.00	1	19.90	19.90	-1	676	-0.15%
2019/03/19	0	0.00	1	19.90	19.90	-1	677	-0.15%
2019/03/18	0	0.00	10	19.95	19.95	-10	678	-1.47%
2019/03/13	0	0.00	7	20.20	20.20	-7	707	-0.99%
2019/03/07	5	20.00	0	0.00	19.95	5	877	0.57%
2019/02/27	10	20.40	0	0.00	20.15	10	948	1.05%
2019/02/15	1	20.30	0	0.00	20.20	1	1,003	0.10%
2019/02/12	1	19.95	0	0.00	19.95	1	1,134	0.09%
2019/01/29	1	19.95	0	0.00	19.95	1	1,162	0.09%
2019/01/24	1	20.40	1	20.30	20.25	0	1,241	0.00%
2019/01/14	2	20.00	0	0.00	20.00	2	1,660	0.12%
2019/01/02	0	0.00	2	20.35	20.00	-2	2,630	-0.08%
2018/12/28	3	19.82	0	0.00	20.30	3	2,806	0.11%
2018/12/27	1	20.15	0	0.00	20.05	1	2,916	0.03%
2018/12/25	4	20.10	5	20.50	20.05	-1	3,247	-0.03%
2018/12/21	0	0.00	1	20.70	20.80	-1	3,722	-0.03%
2018/12/20	2	20.90	0	0.00	20.65	2	3,721	0.05%
2018/12/19	2	21.25	0	0.00	21.20	2	3,712	0.05%
2018/12/18	2	21.35	0	0.00	21.45	2	3,715	0.05%
2018/12/17	1	21.40	4	21.75	22.20	-3	3,710	-0.08%
2018/12/13	2	21.50	1	21.60	21.55	1	3,717	0.03%
2018/12/10	3	21.27	0	0.00	21.35	3	3,826	0.08%
2018/12/06	2	22.05	0	0.00	21.80	2	3,976	0.05%
2018/12/05	3	22.42	0	0.00	22.50	3	3,958	0.08%
2018/12/04	1	22.55	1	23.10	22.70	0	3,936	0.00%
2018/12/03	1	22.75	0	0.00	22.80	1	3,917	0.03%
2018/11/30	0	0.00	2	22.93	23.10	-2	3,877	-0.05%
2018/11/29	2	20.85	6	21.41	22.00	-4	3,771	-0.11%
2018/11/28	0	0.00	4	21.14	21.00	-4	3,720	-0.11%
2018/11/27	2	21.05	2	21.35	20.90	0	3,710	0.00%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/22	2	20.80	1	21.20	20.70	1	3,670	0.03%
2018/11/21	6	21.13	0	0.00	21.00	6	3,655	0.16%
2018/11/19	0	0.00	1	22.00	21.60	-1	3,628	-0.03%
2018/11/16	1	21.50	2	21.63	21.50	-1	3,615	-0.03%
2018/11/15	2	21.60	0	0.00	21.35	2	3,603	0.06%
2018/11/13	1	21.80	3	21.97	22.10	-2	3,566	-0.06%
2018/11/12	2	21.80	3	22.00	21.60	-1	3,530	-0.03%
2018/11/09	0	0.00	5.4	21.69	22.35	-5.4	3,482	-0.15%
2018/11/06	6	20.85	0	0.00	20.30	6	3,394	0.18%
2018/11/05	5	21.00	1	21.05	21.05	4	3,381	0.12%
2018/11/01	2	20.15	2	21.55	21.40	0	3,342	0.00%
2018/10/31	3	20.33	2	20.45	20.30	1	3,308	0.03%
2018/10/30	3	20.12	1	20.00	20.30	2	3,291	0.06%
2018/10/29	1	22.50	0	0.00	21.60	1	3,230	0.03%
2018/10/25	13	21.76	2	21.83	21.30	11	3,136	0.35%
2018/10/24	7	23.58	2	23.30	23.00	5	3,087	0.16%
2018/10/23	0	0.00	1	24.40	24.05	-1	3,036	-0.03%
2018/10/22	6	24.61	0	0.00	24.55	6	3,010	0.20%
2018/10/18	6	26.07	3	25.75	25.75	3	3,013	0.10%
2018/10/17	0	0.00	5	24.71	24.95	-5	2,981	-0.17%
2018/10/16	1	24.25	0	0.00	24.05	1	2,990	0.03%
2018/10/15	4	24.68	5	24.85	24.55	-1	2,910	-0.03%
2018/10/12	3	26.00	7	25.91	25.30	-4	2,825	-0.14%
2018/10/11	9	23.66	4	23.89	25.00	5	2,652	0.19%
2018/10/09	8	25.88	4	26.04	26.15	4	2,468	0.16%
2018/10/08	4	24.63	160	25.15	26.30	-156	2,274	-6.86%	大賣/鉅額交易
2018/10/05	19	22.92	10	23.26	24.35	9	2,097	0.43%
2018/10/04	2	24.13	2	23.88	24.00	0	1,978	0.00%
2018/10/03	20	24.37	1	25.10	24.90	19	1,894	1.00%
2018/10/02	7	22.95	106	23.62	24.50	-99	1,635	-6.05%	大賣/
2018/10/01	5	22.63	115	22.38	22.95	-110	1,382	-7.95%	大賣/鉅額交易
2018/09/28	0	0.00	9	20.78	20.90	-9	1,173	-0.77%
2018/09/26	0	0.00	2	19.65	19.65	-2	1,153	-0.17%
2018/09/25	2	19.75	0	0.00	19.60	2	1,149	0.17%
2018/09/21	2	20.10	0	0.00	20.00	2	1,140	0.18%
2018/09/20	7	20.33	0	0.00	20.20	7	1,129	0.62%
2018/09/19	8	20.24	0	0.00	20.30	8	1,116	0.72%
2018/09/18	0	0.00	11	20.89	20.60	-11	1,089	-1.01%
2018/09/14	8	19.76	0	0.00	19.65	8	993	0.81%
2018/09/13	1	21.10	0	0.00	20.50	1	961	0.10%
2018/09/12	0	0.00	7	20.75	20.75	-7	863	-0.81%
2018/09/11	0	0.00	2	18.55	18.90	-2	790	-0.25%
2018/08/31	2	18.20	79	18.20	18.30	-77	796	-9.67%
2018/08/13	6	19.08	0	0.00	18.80	6	833	0.72%
2018/08/10	0	0.00	3	19.50	19.45	-3	819	-0.37%
2018/08/06	1	20.20	22	20.20	20.25	-21	800	-2.62%
2018/08/03	20	20.25	0	0.00	19.95	20	792	2.52%
2018/08/02	0	0.00	10	19.40	19.60	-10	763	-1.31%
2018/08/01	10	19.80	0	0.00	19.65	10	759	1.32%
2018/07/31	0	0.00	4	19.63	19.35	-4	743	-0.54%
2018/07/27	6	19.12	0	0.00	19.20	6	721	0.83%
2018/07/23	0	0.00	10	19.10	19.25	-10	463	-2.16%
2018/07/20	2	17.50	0	0.00	17.50	2	388	0.51%
2018/06/11	0	0.00	1	19.30	19.20	-1	710	-0.14%
2018/05/30	1	19.05	0	0.00	18.95	1	787	0.13%
2018/04/26	2	19.40	0	0.00	18.95	2	797	0.25%
2018/04/25	2	19.40	0	0.00	19.50	2	795	0.25%
2018/04/10	2	20.20	0	0.00	20.00	2	918	0.22%
2018/04/09	0	0.00	2	20.70	21.00	-2	899	-0.22%
2018/04/03	0	0.00	2	19.85	19.75	-2	829	-0.24%
2018/04/02	0	0.00	1	19.20	19.20	-1	760	-0.13%
2018/03/31	2	19.35	0	0.00	19.10	2	756	0.26%
2018/03/29	0	0.00	1	19.60	19.80	-1	759	-0.13%
2018/03/15	3	19.97	2	20.40	19.95	1	754	0.13%
2018/03/14	1	19.70	0	0.00	19.75	1	739	0.14%
2018/03/13	2	19.65	0	0.00	19.65	2	742	0.27%
2018/03/12	0	0.00	2	20.00	19.90	-2	744	-0.27%
2018/03/08	1	19.80	0	0.00	19.70	1	714	0.14%
2018/03/06	0	0.00	1	19.35	19.95	-1	703	-0.14%
2018/02/22	1	18.45	0	0.00	18.50	1	731	0.14%
2018/01/26	0	0.00	3	20.45	20.20	-3	749	-0.40%
2018/01/23	3	20.45	0	0.00	20.15	3	761	0.39%
2018/01/17	3	20.68	0	0.00	20.65	3	833	0.36%
2018/01/16	1	21.45	4	21.34	21.10	-3	905	-0.33%
2018/01/09	2	20.45	2	20.90	20.40	0	931	0.00%
2018/01/03	1	20.35	1	20.60	20.45	0	965	0.00%