國光生 (4142)-元大-永春券商分點個股進出

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
▼1.15
漲幅
-4.04%
成交量
2,112張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	27.15	0	0.00	27.35	1	1,100	0.09%
2024/04/18	22.1	28.95	5	29.00	28.50	17.1	1,073	1.59%
2024/04/15	0	26.55	0	0.00	26.00	0	920	0.00%
2024/04/11	0.1	26.70	0	0.00	26.60	0.1	911	0.01%
2024/04/03	5	26.45	0	0.00	26.45	5	943	0.53%
2024/03/20	1	26.60	2	26.45	26.65	-1	1,025	-0.10%
2024/03/19	2	26.55	1	26.70	26.70	1	1,024	0.10%
2024/03/18	0	0.00	1	26.60	26.60	-1	1,027	-0.10%
2024/03/15	5.2	26.65	0	0.00	26.50	5.2	1,032	0.50%
2024/03/13	8	28.06	0	0.00	27.80	8	1,026	0.78%
2024/03/08	1	28.35	0	0.00	28.15	1	1,040	0.10%
2024/03/06	3	28.85	0	0.00	28.70	3	1,074	0.28%
2024/03/04	1	28.65	0	0.00	28.70	1	1,094	0.09%
2024/02/22	0	0.00	3	30.45	30.45	-3	1,220	-0.25%
2024/02/20	2	30.30	0	0.00	30.20	2	1,212	0.16%
2024/02/19	1	30.50	0	0.00	30.70	1	1,214	0.08%
2024/02/16	1	29.85	5	30.35	30.30	-4	1,211	-0.33%
2024/02/01	1	30.35	0	0.00	30.30	1	1,039	0.10%
2024/01/30	1	30.90	0	0.00	30.80	1	1,042	0.10%
2024/01/26	0	0.00	1	31.25	31.10	-1	1,038	-0.10%
2024/01/23	2	31.10	0	0.00	31.10	2	1,035	0.19%
2024/01/22	1	31.05	0	0.00	31.00	1	1,035	0.10%
2024/01/17	2	31.50	0	0.00	31.10	2	1,036	0.19%
2024/01/16	2	31.65	0	0.00	31.60	2	1,022	0.20%
2024/01/12	10	32.05	0	0.00	32.10	10	1,017	0.98%
2024/01/11	2	32.30	2	32.40	32.10	0	1,018	0.00%
2023/12/26	1	32.80	2	32.90	33.00	-1	987	-0.10%
2023/12/19	1	32.95	0	0.00	32.85	1	972	0.10%
2023/12/15	1.3	32.76	0	0.00	32.50	1.3	1,000	0.13%
2023/12/12	1	33.25	0	0.00	33.15	1	988	0.10%
2023/12/11	3	33.43	2	33.55	33.20	1	983	0.10%
2023/12/08	0	0.00	1	34.20	34.15	-1	960	-0.10%
2023/12/05	3	35.83	1	35.75	35.80	2	967	0.21%
2023/12/04	1	36.30	1	36.20	36.05	0	953	0.00%
2023/12/01	1	35.80	0	0.00	35.80	1	920	0.11%
2023/11/30	0	0.00	3	35.62	35.70	-3	902	-0.33%
2023/11/29	2	35.80	0	0.00	35.95	2	888	0.23%
2023/11/28	3	35.67	0	0.00	35.65	3	880	0.34%
2023/11/27	5	35.75	2	35.55	36.00	3	845	0.35%
2023/11/20	0	0.00	0	33.05	33.00	0	745	0.00%
2023/11/17	0	0.00	1	32.90	33.05	-1	747	-0.13%
2023/11/16	1	32.95	0	0.00	32.95	1	749	0.13%
2023/11/07	0	0.00	1	32.60	32.40	-1	760	-0.13%
2023/10/27	1	32.25	0	0.00	32.35	1	777	0.13%
2023/10/26	0	0.00	1	31.85	31.70	-1	773	-0.13%
2023/10/17	1	32.55	0	0.00	32.20	1	806	0.12%
2023/10/02	2	33.85	0	0.00	33.75	2	881	0.23%
2023/09/27	0	0.00	1	34.40	34.30	-1	892	-0.11%
2023/09/26	0	0.00	2	34.70	34.50	-2	901	-0.22%
2023/09/21	2	34.25	0	0.00	34.50	2	895	0.22%
2023/09/20	0	0.00	2	34.65	34.60	-2	880	-0.23%
2023/09/13	0	0.00	0	33.35	33.55	0	851	-0.01%
2023/09/12	4	33.36	0	0.00	33.00	4	861	0.46%
2023/09/11	0	0.00	0	33.30	33.35	0	855	0.00%
2023/09/06	1	32.40	0	0.00	32.30	1	871	0.11%
2023/09/01	0	0.00	0	33.45	33.20	0	875	0.00%
2023/08/30	0	0.00	0	33.30	33.20	0	874	0.00%
2023/08/16	0.1	32.50	0	0.00	32.30	0.1	878	0.01%
2023/08/15	0	0.00	2	33.35	33.05	-2	871	-0.23%
2023/07/31	0	0.00	1	35.20	35.05	-1	921	-0.11%
2023/07/25	0	0.00	1	35.60	35.50	-1	955	-0.10%
2023/07/19	1	37.10	7	37.20	36.80	-6	979	-0.61%
2023/07/06	2	36.70	0	0.00	36.75	2	1,055	0.19%
2023/06/27	0	0.00	1	37.25	37.20	-1	1,082	-0.09%
2023/06/16	1	37.65	0	0.00	37.85	1	1,103	0.09%
2023/06/14	7	37.32	0	0.00	37.25	7	1,094	0.64%
2023/06/13	1	37.70	5	37.60	37.60	-4	1,108	-0.36%
2023/05/31	0	0.00	1	38.05	38.75	-1	2,163	-0.05%
2023/05/22	2.4	38.13	0	0.00	38.05	2.4	2,291	0.10%
2023/05/19	1	37.35	0.2	37.50	37.30	0.8	2,284	0.04%
2023/05/18	1	37.45	0	0.00	37.50	1	2,289	0.04%
2023/05/17	1	37.35	0	0.00	37.45	1	2,303	0.04%
2023/05/16	0	0.00	1	37.65	37.30	-1	2,298	-0.04%
2023/05/11	0	0.00	7	37.70	37.55	-7	2,370	-0.30%
2023/05/05	5	40.60	0.1	40.60	40.50	4.9	2,653	0.18%
2023/05/03	1	40.35	0	0.00	40.40	1	2,730	0.04%
2023/05/02	0	0.00	1	40.25	40.55	-1	2,923	-0.03%
2023/04/28	0	0.00	1	39.55	39.80	-1	2,958	-0.03%
2023/04/26	1	38.75	4	39.40	39.15	-3	2,956	-0.10%
2023/04/25	0	0.00	0.1	39.30	39.30	-0.1	2,951	0.00%
2023/04/24	1	40.95	1	40.50	40.25	0	2,936	0.00%
2023/04/21	0	0.00	1	40.75	40.10	-1	2,908	-0.03%
2023/04/20	0	0.00	1	40.80	39.95	-1	2,871	-0.03%
2023/04/18	1	40.75	0	0.00	40.75	1	2,844	0.04%
2023/04/14	0	0.00	1	40.30	40.45	-1	2,802	-0.04%
2023/04/13	1	40.50	0.1	40.20	40.15	0.9	2,785	0.03%
2023/04/11	0	0.00	1	39.70	39.55	-1	2,756	-0.04%
2023/04/07	0	0.00	21	39.98	40.05	-21	2,758	-0.76%
2023/04/06	1	39.50	0	0.00	39.50	1	2,780	0.04%
2023/03/23	2	39.23	0	0.00	39.00	2	2,934	0.07%
2023/03/22	0	0.00	1.5	39.12	38.90	-1.5	2,952	-0.05%
2023/03/20	0	0.00	6	38.49	38.90	-6	2,976	-0.20%
2023/03/17	1	38.60	0	0.00	38.65	1	2,975	0.03%
2023/03/16	0.1	38.60	0.1	38.50	38.45	0	2,978	0.00%
2023/03/15	0.1	39.40	0	0.00	39.10	0.1	2,964	0.00%
2023/03/14	0.6	39.70	1	39.85	39.50	-0.5	2,970	-0.02%
2023/03/13	9	39.93	8	39.45	39.45	1	2,956	0.03%
2023/03/10	37	43.03	20	44.32	40.45	17	2,901	0.59%
2023/03/09	6	44.12	44.2	44.77	44.85	-38.2	2,395	-1.60%
2023/03/07	0	0.00	3	41.23	40.85	-3	2,013	-0.15%
2023/03/03	3	41.02	1	41.70	41.10	2	2,003	0.10%
2023/03/02	0	0.00	1	39.95	41.30	-1	1,990	-0.05%
2023/03/01	1	40.25	0	0.00	39.90	1	1,937	0.05%
2023/02/22	0	0.00	1	40.40	40.15	-1	1,988	-0.05%
2023/02/21	3	41.05	0	0.00	41.00	3	2,014	0.15%
2023/02/20	0	0.00	0.1	41.05	41.10	-0.1	2,025	0.00%
2023/02/16	3	39.90	0	0.00	39.90	3	2,078	0.14%
2023/02/15	0	39.75	0	0.00	39.75	0	2,104	0.00%
2023/02/13	0	0.00	0.1	40.50	40.50	-0.1	2,109	0.00%
2023/02/08	5	41.28	7	41.54	41.55	-2	2,031	-0.10%
2023/02/07	2.4	41.68	6.3	42.28	41.60	-3.9	1,984	-0.20%
2023/02/03	0	0.00	10	40.90	40.75	-10	1,814	-0.55%
2023/02/02	0	0.00	5	39.94	39.90	-5	1,743	-0.29%
2023/02/01	11	39.24	5.4	39.37	39.65	5.6	1,701	0.33%
2023/01/31	9	39.34	10	39.28	39.65	-1	1,664	-0.06%
2023/01/30	0	0.00	10.1	38.75	38.75	-10.1	1,471	-0.69%
2023/01/17	2	35.58	0	0.00	35.25	2	1,412	0.14%
2023/01/16	1.1	35.45	0	0.00	35.55	1.1	1,419	0.08%
2023/01/12	1	35.30	1	35.15	35.25	0	1,441	0.00%
2022/12/27	0.1	36.60	0	0.00	36.45	0.1	1,625	0.01%
2022/12/21	0	0.00	7	36.05	35.50	-7	1,652	-0.42%
2022/12/20	13	36.26	3	36.67	35.75	10	1,659	0.60%
2022/12/19	12	37.87	13	37.88	37.85	-1	1,646	-0.06%
2022/12/16	1	35.80	0	0.00	35.60	1	1,560	0.06%
2022/12/15	1	36.40	0	0.00	36.30	1	1,579	0.06%
2022/12/14	1	36.55	0	0.00	36.45	1	1,595	0.06%
2022/12/13	2	37.13	1.1	36.80	37.10	1	1,581	0.06%
2022/12/09	0	0.00	1	36.60	36.50	-1	1,585	-0.06%
2022/12/06	0	0.00	2	36.85	36.60	-2	1,617	-0.12%
2022/12/05	2	38.00	2	37.90	38.05	0	1,656	0.00%
2022/12/02	0	37.95	0	0.00	37.95	0	1,657	0.00%
2022/12/01	1	38.75	0	38.25	38.25	1	1,674	0.06%
2022/11/30	0	0.00	1	37.25	37.30	-1	1,673	-0.06%
2022/11/28	1	36.80	0	0.00	36.80	1	1,787	0.06%
2022/11/23	0	0.00	3	36.75	36.90	-3	2,022	-0.15%
2022/11/21	0.1	37.35	0	0.00	37.15	0.1	2,082	0.00%
2022/11/18	0	0.00	1	37.60	37.55	-1	2,120	-0.05%
2022/11/17	0	0.00	0	36.80	36.85	0	2,118	0.00%
2022/11/16	1	36.10	1	36.10	36.00	0	2,094	0.00%
2022/11/14	0	0.00	2	35.10	35.30	-2	2,068	-0.10%
2022/11/11	2	34.75	0	0.00	34.85	2	2,035	0.10%
2022/10/25	0	0.00	18	31.87	31.75	-18	2,257	-0.80%
2022/10/20	0	31.85	0	0.00	32.10	0	2,353	0.00%
2022/10/14	0	0.00	0	33.25	33.05	0	2,501	0.00%
2022/10/12	1	34.35	1	33.95	33.95	0	2,534	0.00%
2022/10/07	3	35.70	2	35.55	35.10	1	2,562	0.04%
2022/10/06	2	35.15	0	0.00	35.25	2	2,555	0.08%
2022/10/05	1	34.95	0	0.00	34.65	1	2,569	0.04%
2022/09/28	0	0.00	1	32.65	32.65	-1	3,196	-0.03%
2022/09/27	0	0.00	0.1	34.25	34.30	-0.1	3,232	0.00%
2022/09/26	0.1	33.55	0	0.00	33.45	0.1	3,244	0.00%
2022/09/22	1	35.70	1	36.45	35.85	0	3,401	0.00%
2022/09/21	1	36.15	0	0.00	36.15	1	3,478	0.03%
2022/09/20	2	36.10	0	0.00	36.10	2	3,627	0.06%
2022/09/15	1	37.10	0	0.00	37.15	1	3,721	0.03%
2022/09/13	1	37.30	0	0.00	37.15	1	3,743	0.03%
2022/09/12	2.1	37.21	3	36.97	37.25	-0.9	3,839	-0.02%
2022/09/08	0	0.00	2	38.30	38.55	-2	3,851	-0.05%
2022/09/07	2	38.08	0	0.00	37.90	2	3,883	0.05%
2022/09/06	1	39.15	1	39.55	38.65	0	3,876	0.00%
2022/09/05	2	40.93	2	41.15	40.10	0	3,850	0.00%
2022/09/02	5	41.50	6.1	41.59	41.30	-1.1	3,842	-0.03%
2022/09/01	2	40.75	6	40.93	40.80	-4	3,806	-0.11%
2022/08/31	10	40.98	8	41.08	40.70	2	3,741	0.05%
2022/08/30	0	0.00	0.1	40.10	40.00	-0.1	3,615	0.00%
2022/08/29	4	39.93	4	39.63	39.55	0	3,599	0.00%
2022/08/26	0	0.00	1	40.20	39.50	-1	3,555	-0.03%
2022/08/25	3	38.80	2	39.75	39.70	1	3,505	0.03%
2022/08/24	5	39.24	4	38.85	39.10	1	3,453	0.03%
2022/08/17	0	38.35	1	38.30	38.35	-1	3,355	-0.03%
2022/08/16	1	38.30	0.1	38.10	38.30	0.9	3,345	0.03%
2022/08/11	2	37.10	0	0.00	37.35	2	3,341	0.06%
2022/08/05	2.1	36.16	0	0.00	36.80	2.1	3,344	0.06%
2022/08/04	2.1	35.67	6	35.40	35.80	-3.9	3,381	-0.12%
2022/08/03	0.1	37.45	0	0.00	37.05	0.1	3,335	0.00%
2022/08/02	2.1	38.34	0	38.05	38.15	2.1	3,319	0.06%
2022/08/01	1	39.30	0	0.00	39.30	1	3,307	0.03%
2022/07/29	0	0.00	1	40.40	40.20	-1	3,314	-0.03%
2022/07/28	0	0.00	5	40.45	40.20	-5	3,305	-0.15%
2022/07/27	4	40.05	14	39.95	39.90	-10	3,310	-0.30%
2022/07/26	11	40.70	14	40.74	40.90	-3	3,274	-0.09%
2022/07/25	3	40.95	4	40.66	40.65	-1	3,253	-0.03%
2022/07/22	1	40.20	5	40.12	39.95	-4	3,253	-0.12%
2022/07/21	2	39.88	1	39.20	40.10	1	3,234	0.03%
2022/07/20	2	38.55	0	0.00	39.10	2	3,221	0.06%
2022/07/19	0	0.00	5	38.52	38.00	-5	3,234	-0.16%
2022/07/18	3	38.18	4	38.06	38.00	-1	3,263	-0.03%
2022/07/15	2	38.23	1	38.20	38.25	1	3,276	0.03%
2022/07/14	3	39.18	3	38.97	39.15	0	3,279	0.00%
2022/07/13	5	39.79	0	0.00	39.50	5	3,320	0.15%
2022/07/12	2	39.53	1	39.25	39.25	1	3,378	0.03%
2022/07/11	9	40.05	8	40.25	40.35	1	3,518	0.03%
2022/07/08	6	41.43	2	41.13	40.70	4	3,687	0.11%
2022/07/07	6	40.15	8	40.86	41.50	-2	3,633	-0.06%
2022/07/06	33	41.16	25	40.82	40.35	8	3,537	0.23%
2022/07/05	2	37.78	8	37.64	38.05	-6	3,612	-0.17%
2022/07/04	1	36.55	6	36.21	36.00	-5	3,623	-0.14%
2022/07/01	0	0.00	13	36.92	36.40	-13	3,681	-0.35%
2022/06/30	19	41.01	6	40.59	39.10	13	3,626	0.36%
2022/06/29	9	40.87	9	40.91	40.85	0	3,514	0.00%
2022/06/28	8	40.46	15	40.48	40.50	-7	3,411	-0.21%
2022/06/27	2	38.78	3	38.43	39.35	-1	3,247	-0.03%
2022/06/24	1	38.55	3	37.88	38.65	-2	3,191	-0.06%
2022/06/23	3	37.50	2	37.30	37.40	1	3,192	0.03%
2022/06/22	1	37.05	3	37.25	36.85	-2	3,167	-0.06%
2022/06/21	0	36.90	0	0.00	37.10	0	3,140	0.00%
2022/06/20	17	37.98	9	38.80	36.90	8	3,119	0.26%
2022/06/17	28	37.92	25	37.62	38.50	3	3,009	0.10%
2022/06/16	0	0.00	3	37.95	37.20	-3	2,930	-0.10%
2022/06/14	0	0.00	4	35.30	35.65	-4	2,893	-0.14%
2022/06/13	2	36.20	0	0.00	35.75	2	2,886	0.07%
2022/06/10	0	0.00	4	36.65	37.00	-4	2,877	-0.14%
2022/06/09	1	35.95	5	36.00	35.85	-4	2,826	-0.14%
2022/06/06	2	35.30	0	0.00	35.20	2	2,817	0.07%
2022/06/02	15	35.15	8	35.15	35.05	7	2,882	0.24%
2022/05/27	0	0.00	6	35.00	35.00	-6	2,929	-0.20%
2022/05/26	0	0.00	1	35.50	34.90	-1	2,929	-0.03%
2022/05/25	0	0.00	2	35.25	35.05	-2	2,937	-0.07%
2022/05/24	0	0.00	3	35.27	35.00	-3	2,968	-0.10%
2022/05/20	0	0.00	1	35.50	35.55	-1	2,968	-0.03%
2022/05/17	1	35.80	0	0.00	35.75	1	2,979	0.03%
2022/05/16	3	35.67	0	0.00	35.85	3	3,012	0.10%
2022/05/13	6	35.39	0	0.00	35.25	6	3,194	0.19%
2022/05/12	21.1	35.22	0	0.00	34.30	21.1	3,373	0.63%
2022/05/10	0	0.00	1	37.60	37.95	-1	3,279	-0.03%
2022/05/09	0	0.00	2	39.05	38.15	-2	3,257	-0.06%
2022/05/06	4	39.43	3	39.10	39.05	1	3,234	0.03%
2022/05/05	0	0.00	1	40.05	39.90	-1	3,211	-0.03%
2022/05/04	4	40.20	0	0.00	40.10	4	3,222	0.12%
2022/05/03	1	41.70	1	41.10	40.80	0	3,233	0.00%
2022/04/29	1	41.20	0	0.00	40.60	1	3,228	0.03%
2022/04/28	2	42.18	0	0.00	41.10	2	3,250	0.06%
2022/04/27	4	40.33	2	40.85	40.50	2	3,191	0.06%
2022/04/26	1	41.00	0	0.00	41.00	1	3,179	0.03%
2022/04/25	2	43.03	2	43.40	41.65	0	3,155	0.00%
2022/04/22	1	43.10	1	43.05	42.90	0	3,107	0.00%
2022/04/20	0	0.00	4	42.90	43.05	-4	3,034	-0.13%
2022/04/19	2	42.65	0	0.00	43.00	2	3,010	0.07%
2022/04/18	3	45.17	8	44.82	44.05	-5	2,969	-0.17%
2022/04/15	1	44.60	6	44.83	44.00	-5	2,970	-0.17%
2022/04/14	8	44.52	27	44.50	44.30	-19	2,879	-0.66%
2022/04/13	5	42.06	10	41.85	42.50	-5	2,685	-0.19%
2022/04/12	5	42.25	5	42.29	42.35	0	2,632	0.00%
2022/04/11	25	44.08	14	43.57	44.60	11	2,494	0.44%
2022/04/08	0	0.00	7	41.68	41.25	-7	2,214	-0.32%
2022/04/07	3	41.80	13	41.33	41.90	-10	2,159	-0.46%
2022/04/06	5	40.30	3	40.57	40.65	2	2,077	0.10%
2022/04/01	0	40.50	1	40.10	40.00	-1	2,059	-0.05%
2022/03/30	0	0.00	2	39.90	40.05	-2	2,038	-0.10%
2022/03/29	0	0.00	5	39.44	39.65	-5	2,035	-0.25%
2022/03/28	6	40.42	4	40.75	39.70	2	2,035	0.10%
2022/03/21	4	40.10	0	0.00	40.05	4	2,057	0.19%
2022/03/18	0.3	40.10	0	0.00	40.00	0.3	2,089	0.01%
2022/03/15	0	0.00	3	39.40	39.30	-3	2,140	-0.14%
2022/03/10	0	0.00	2	39.50	39.45	-2	2,157	-0.09%
2022/03/09	1	39.20	0	0.00	39.40	1	2,154	0.05%
2022/03/08	8	38.96	8	39.00	38.80	0	2,149	0.00%
2022/03/07	5	38.01	4	38.05	38.00	1	2,108	0.05%
2022/03/04	1	39.80	0	0.00	39.75	1	2,124	0.05%
2022/03/03	0	0.00	1	40.25	40.05	-1	2,283	-0.04%
2022/03/02	0	0.00	1	40.05	40.15	-1	2,432	-0.04%
2022/03/01	0	40.00	1	40.05	40.10	-1	2,438	-0.04%
2022/02/25	1	40.00	0	0.00	40.00	1	2,448	0.04%
2022/02/24	4	39.68	0	0.00	39.60	4	2,559	0.16%
2022/02/23	0	0.00	1	41.00	41.50	-1	2,530	-0.04%
2022/02/22	1	40.40	0	0.00	40.60	1	2,530	0.04%
2022/02/18	0	0.00	3	41.45	41.35	-3	2,529	-0.12%
2022/02/17	2	41.73	0	0.00	41.75	2	2,523	0.08%
2022/02/16	1	42.40	0	0.00	42.35	1	2,554	0.04%
2022/02/15	15	43.70	2	42.75	42.75	13	2,522	0.52%
2022/02/14	4	42.59	5	43.03	43.30	-1	2,349	-0.04%
2022/02/10	0	41.10	0	0.00	40.65	0	2,162	0.00%
2022/02/07	1	39.80	0	0.00	40.05	1	2,170	0.05%
2022/01/26	3	39.73	1	39.60	39.60	2	2,170	0.09%
2022/01/25	1	41.20	0	0.00	40.05	1	2,169	0.05%
2022/01/24	3	41.77	1	41.75	41.80	2	2,142	0.09%
2022/01/21	4	43.73	1	43.05	42.80	3	2,136	0.14%
2022/01/20	0	43.10	0	0.00	42.95	0	2,122	0.00%
2022/01/19	0	0.00	4	43.25	43.20	-4	2,130	-0.19%
2022/01/18	0	0.00	1	43.15	43.05	-1	2,116	-0.05%
2022/01/13	2	43.40	0	0.00	43.40	2	2,105	0.10%
2022/01/12	0.1	43.50	0	0.00	43.75	0.1	2,107	0.00%
2022/01/11	2	43.70	0	0.00	43.60	2	2,097	0.10%
2022/01/07	1	45.30	0	0.00	45.20	1	1,990	0.05%
2022/01/06	13	44.48	1	44.65	44.00	12	1,929	0.62%
2021/12/30	0	0.00	2	44.65	44.65	-2	2,053	-0.10%
2021/12/29	1	44.20	0	0.00	44.35	1	2,057	0.05%
2021/12/22	0.1	44.84	4	44.55	44.40	-3.9	2,235	-0.18%
2021/12/21	2	45.05	15	45.18	44.90	-13	2,242	-0.58%
2021/12/20	11	44.61	1	44.65	44.60	10	2,220	0.45%
2021/12/17	0	0.00	3	44.65	44.65	-3	2,227	-0.13%
2021/12/15	0	0.00	2	43.20	43.10	-2	2,264	-0.09%
2021/12/14	5	43.18	0	0.00	43.00	5	2,275	0.22%
2021/12/13	2	44.00	0	0.00	43.90	2	2,287	0.09%
2021/12/10	1	44.70	2	45.00	44.45	-1	2,332	-0.04%
2021/12/09	1	44.35	0	0.00	44.05	1	2,521	0.04%
2021/12/08	1	45.00	0	0.00	44.50	1	2,770	0.04%
2021/12/02	2	45.43	1	45.45	45.25	1	3,058	0.03%
2021/12/01	2	45.10	3	45.65	45.05	-1	3,165	-0.03%
2021/11/30	1	45.20	1	45.20	45.00	0	3,173	0.00%
2021/11/29	10	47.47	10	47.77	46.90	0	3,152	0.00%
2021/11/26	7	46.24	19	47.27	45.80	-12	3,015	-0.40%
2021/11/24	5	44.70	1	45.00	45.10	4	2,903	0.14%
2021/11/23	4	46.06	0	0.00	44.80	4	2,919	0.14%
2021/11/18	1	43.85	0	0.00	44.00	1	3,061	0.03%
2021/11/08	2	44.20	0	0.00	44.25	2	3,632	0.06%
2021/11/04	2	44.70	0	0.00	44.55	2	3,672	0.05%
2021/11/03	1	44.50	0	0.00	44.50	1	3,681	0.03%
2021/10/29	0	44.20	0	0.00	43.95	0	3,673	0.00%
2021/10/28	1	45.00	0	0.00	44.60	1	3,675	0.03%
2021/10/25	0	0.00	3	44.00	44.00	-3	3,735	-0.08%
2021/10/21	2	44.25	0	0.00	44.20	2	3,776	0.05%
2021/10/14	2	43.00	0	0.00	43.50	2	4,349	0.05%
2021/10/13	7	43.88	0	0.00	42.35	7	4,335	0.16%
2021/10/12	1	45.65	1	45.50	45.35	0	4,277	0.00%
2021/10/08	2	47.33	1	47.05	46.85	1	4,269	0.02%
2021/10/07	2	47.10	1	46.75	47.10	1	4,297	0.02%
2021/10/05	3	47.05	0	0.00	48.00	3	4,389	0.07%
2021/10/04	4	48.80	2	49.78	48.40	2	4,402	0.05%
2021/10/01	0	0.00	3	51.03	50.90	-3	4,368	-0.07%
2021/09/30	1	51.30	0	0.00	51.80	1	4,366	0.02%
2021/09/29	2	51.10	1	51.00	51.20	1	4,386	0.02%
2021/09/28	1	51.70	0	0.00	51.70	1	4,403	0.02%
2021/09/24	2	51.65	0	0.00	51.60	2	4,528	0.04%
2021/09/23	1	52.00	0	0.00	52.00	1	4,637	0.02%
2021/09/22	3	51.60	2	51.75	51.70	1	4,667	0.02%
2021/09/16	2	52.70	1	52.90	52.40	1	4,701	0.02%
2021/09/15	2	53.55	9	53.56	53.50	-7	4,702	-0.15%
2021/09/14	10.2	54.82	6	54.72	53.20	4.2	4,690	0.09%
2021/09/13	12.6	55.01	8	54.96	54.80	4.6	4,522	0.10%
2021/09/10	1	51.90	1	51.80	51.20	0	4,343	0.00%
2021/09/09	2.1	51.00	1	51.60	51.10	1.1	4,379	0.03%
2021/09/08	2	52.05	4	52.55	51.20	-2	4,390	-0.05%
2021/09/07	7	53.77	6.1	53.69	53.60	0.9	4,332	0.02%
2021/09/06	2	52.60	7.2	53.03	52.20	-5.2	4,341	-0.12%
2021/09/03	1	51.80	0	0.00	51.50	1	4,533	0.02%
2021/09/02	1	51.40	3	51.50	51.00	-2	4,856	-0.04%
2021/09/01	4	52.23	0	0.00	51.80	4	4,987	0.08%
2021/08/31	0	0.00	2	52.25	52.50	-2	5,219	-0.04%
2021/08/30	1	51.80	0	0.00	51.80	1	5,315	0.02%
2021/08/26	5	51.88	7	52.06	51.60	-2	5,393	-0.04%
2021/08/25	1	51.50	1	51.60	51.30	0	5,409	0.00%
2021/08/24	0	0.00	2	50.75	50.70	-2	5,522	-0.04%
2021/08/23	63.1	51.48	63	51.12	51.40	0.1	5,707	0.00%
2021/08/20	4	47.63	6	49.51	49.95	-2	5,455	-0.04%
2021/08/19	2	46.08	0	0.00	45.45	2	5,542	0.04%
2021/08/18	6	46.08	0	0.00	47.10	6	5,779	0.10%
2021/08/17	0	0.00	0.1	48.55	48.35	-0.1	5,997	0.00%
2021/08/13	0	0.00	1	48.75	48.40	-1	6,581	-0.02%
2021/08/12	1	48.60	2	48.50	48.55	-1	7,061	-0.01%
2021/08/11	1.1	48.45	5	48.05	48.00	-3.9	7,630	-0.05%
2021/08/10	5	48.85	0	0.00	48.80	5	8,830	0.06%
2021/08/06	1	49.10	2	49.00	49.00	-1	11,062	-0.01%
2021/08/02	0	0.00	1	50.40	50.40	-1	13,895	-0.01%
2021/07/30	0	0.00	1	49.60	49.50	-1	13,898	-0.01%
2021/07/29	1	49.05	0	0.00	49.05	1	13,921	0.01%
2021/07/26	3	49.20	0	0.00	49.10	3	14,319	0.02%
2021/07/21	7.2	49.57	3	51.05	48.70	4.2	14,430	0.03%
2021/07/20	2	51.50	10	53.56	53.90	-8	14,207	-0.06%
2021/07/19	1	48.95	0	0.00	49.00	1	14,074	0.01%
2021/07/16	2	49.40	4	49.45	49.30	-2	14,166	-0.01%
2021/07/15	2	49.70	8	50.00	50.00	-6	14,182	-0.04%
2021/07/14	9	48.72	1	48.60	48.75	8	14,186	0.06%
2021/07/13	3	49.62	11	49.31	49.05	-8	14,190	-0.06%
2021/07/12	0	0.00	1	50.80	50.70	-1	14,150	-0.01%
2021/07/09	1	51.70	0	0.00	51.30	1	14,206	0.01%
2021/07/08	1	51.10	0	0.00	51.20	1	14,271	0.01%
2021/07/07	1	51.40	0	0.00	51.30	1	14,359	0.01%
2021/07/06	2	51.40	0	0.00	51.30	2	14,521	0.01%
2021/07/05	1	51.70	10	51.50	51.60	-9	14,707	-0.06%
2021/07/02	4	52.00	0	0.00	52.00	4	14,728	0.03%
2021/07/01	3	52.73	3.3	53.63	52.60	-0.3	14,781	0.00%
2021/06/30	4	53.35	9	53.26	53.60	-5	14,775	-0.03%
2021/06/29	2.3	52.09	0	0.00	51.80	2.3	14,711	0.02%
2021/06/28	3	51.73	2	51.90	51.80	1	14,723	0.01%
2021/06/25	1	52.30	1	52.50	52.30	0	14,808	0.00%
2021/06/24	3	53.00	1	53.30	52.80	2	15,083	0.01%
2021/06/23	1	53.20	1	52.90	52.80	0	15,220	0.00%
2021/06/22	2	52.05	2	52.10	51.80	0	15,973	0.00%
2021/06/21	5	52.84	11	53.29	52.50	-6	17,074	-0.04%
2021/06/18	3	53.70	8	53.45	53.30	-5	17,199	-0.03%
2021/06/17	0	0.00	1	54.00	53.50	-1	17,234	-0.01%
2021/06/16	8	53.29	1	53.50	53.10	7	17,283	0.04%
2021/06/15	21	53.60	16	53.58	54.10	5	17,312	0.03%
2021/06/11	18.6	56.22	12	56.11	55.40	6.6	17,220	0.04%
2021/06/10	6	57.35	32	57.28	57.50	-26	16,943	-0.15%
2021/06/09	6	55.17	4	55.13	55.50	2	16,669	0.01%
2021/06/08	16	54.84	36	55.10	54.50	-20	16,569	-0.12%
2021/06/07	7	53.34	10	54.01	53.40	-3	16,413	-0.02%
2021/06/04	2	53.25	4	53.50	52.50	-2	16,412	-0.01%
2021/06/03	6	53.50	2	53.30	53.30	4	16,428	0.02%
2021/06/02	4	54.23	2	53.95	53.80	2	16,549	0.01%
2021/06/01	40	52.02	14.1	52.04	53.10	25.9	16,795	0.15%
2021/05/31	26	52.87	14.2	51.99	52.30	11.8	16,694	0.07%
2021/05/28	7	55.10	17.1	54.72	54.70	-10.1	16,578	-0.06%
2021/05/27	5	54.86	6.2	54.83	55.00	-1.2	16,590	-0.01%
2021/05/26	13.1	54.60	16	54.38	53.60	-2.9	16,598	-0.02%
2021/05/25	17.3	53.27	70.7	54.81	53.20	-53.4	17,008	-0.31%
2021/05/24	17	57.03	14.3	55.87	55.50	2.7	17,555	0.02%
2021/05/21	6.1	55.83	8	56.06	55.60	-1.9	18,458	-0.01%
2021/05/20	27.1	58.57	37	59.51	56.30	-10	18,598	-0.05%
2021/05/19	49.3	58.68	20.2	59.52	57.80	29.1	18,796	0.15%
2021/05/18	84	60.75	78	60.97	60.80	6	18,444	0.03%
2021/05/17	43	62.10	100	62.56	63.30	-57	17,355	-0.33%
2021/05/14	94	61.07	165	59.41	57.60	-71	16,753	-0.42%	大賣/
2021/05/13	143.4	61.67	83	62.07	62.90	60.4	15,631	0.39%	大買/
2021/05/12	156.1	56.67	32	56.39	57.20	124.1	13,967	0.89%	大買/鉅額交易
2021/05/11	8	50.29	17	49.80	52.00	-9	13,213	-0.07%
2021/05/10	2	50.30	8	50.93	50.20	-6	13,140	-0.05%
2021/05/07	1	50.50	4	50.38	50.60	-3	13,202	-0.02%
2021/05/06	0	0.00	1	51.00	50.10	-1	13,240	-0.01%
2021/05/05	2	51.05	0	0.00	50.50	2	13,231	0.02%
2021/05/04	6	52.97	43	52.02	51.00	-37	13,284	-0.28%
2021/05/03	42	55.45	11	55.44	54.40	31	13,343	0.23%
2021/04/29	2	53.40	17	53.86	53.40	-15	13,186	-0.11%
2021/04/28	6.1	54.21	0	0.00	53.30	6.1	13,271	0.05%
2021/04/27	11	54.87	5	54.66	54.40	6	13,492	0.04%
2021/04/26	2	53.30	2	53.00	52.70	0	13,442	0.00%
2021/04/23	12	52.85	0.1	53.10	52.50	11.9	13,590	0.09%
2021/04/22	10	53.72	5.1	53.42	53.10	4.9	13,713	0.04%
2021/04/21	1	55.70	5	55.94	55.20	-4	13,679	-0.03%
2021/04/20	0	0.00	3	55.97	55.40	-3	13,737	-0.02%
2021/04/19	0	0.00	5	55.40	55.30	-5	13,935	-0.04%
2021/04/16	5	55.50	1	55.90	55.90	4	13,950	0.03%
2021/04/15	22.1	55.34	1	55.30	55.40	21.1	13,968	0.15%
2021/04/14	4	56.23	1	56.80	55.70	3	13,976	0.02%
2021/04/13	6	57.28	7	57.86	57.00	-1	14,060	-0.01%
2021/04/12	28	58.81	10	59.22	58.50	18	14,027	0.13%
2021/04/09	13.2	57.92	5	58.04	57.60	8.2	13,999	0.06%
2021/04/08	3.2	56.84	0	0.00	56.70	3.2	13,929	0.02%
2021/04/07	3	57.07	7	57.23	56.40	-4	14,028	-0.03%
2021/04/06	12	56.35	4	56.35	56.30	8	14,093	0.06%
2021/04/01	3	57.63	3	57.90	57.50	0	14,046	0.00%
2021/03/31	0	0.00	1	57.10	57.10	-1	14,081	-0.01%
2021/03/30	9.3	57.59	11	57.54	57.40	-1.7	14,077	-0.01%
2021/03/29	16	58.37	17	58.64	58.10	-1	14,217	-0.01%
2021/03/26	11	56.70	34	56.36	56.60	-23	14,167	-0.16%
2021/03/25	48.5	59.50	38	58.65	56.60	10.5	14,032	0.07%
2021/03/24	18.1	60.56	36	61.02	61.40	-17.9	13,290	-0.13%
2021/03/23	2	55.75	10	56.28	55.90	-8	12,210	-0.07%
2021/03/22	8	54.53	2	54.15	53.90	6	12,342	0.05%
2021/03/19	4	55.85	5	56.06	54.70	-1	12,395	-0.01%
2021/03/18	7	56.20	4	56.90	55.80	3	12,360	0.02%
2021/03/17	4	55.55	8	55.50	55.50	-4	12,386	-0.03%
2021/03/16	2	56.10	0	0.00	56.10	2	12,419	0.02%
2021/03/15	2.6	56.49	2	56.50	56.10	0.6	12,479	0.00%
2021/03/12	0.1	56.70	3	56.10	56.20	-2.9	12,505	-0.02%
2021/03/11	5	57.20	10	57.08	56.90	-5	12,600	-0.04%
2021/03/10	18	57.57	10	57.53	57.20	8	12,573	0.06%
2021/03/09	5	57.22	4	56.85	56.70	1	12,510	0.01%
2021/03/08	9	57.50	4	57.13	57.00	5	12,498	0.04%
2021/03/05	15	58.44	17	58.51	58.60	-2	12,461	-0.02%
2021/03/04	0	0.00	1	56.70	55.90	-1	12,274	-0.01%
2021/03/03	2	56.55	1	57.50	56.90	1	12,258	0.01%
2021/03/02	3	57.93	12.1	55.99	56.10	-9.1	12,212	-0.07%
2021/02/26	27	60.03	34	58.93	58.20	-7	12,355	-0.06%
2021/02/25	82	60.05	85	59.39	59.70	-3	12,274	-0.02%
2021/02/24	96	58.34	98	57.16	58.50	-2	11,843	-0.02%
2021/02/23	88.1	61.44	58.3	63.88	58.90	29.8	11,303	0.26%
2021/02/22	33.1	64.85	16	65.34	65.40	17.1	10,643	0.16%
2021/02/19	24.1	57.54	47.2	58.12	59.50	-23.1	10,286	-0.22%
2021/02/18	3	51.23	22	52.78	54.10	-19	9,837	-0.19%
2021/02/17	4.1	49.36	1	49.50	49.20	3.1	9,673	0.03%
2021/02/05	7.1	52.34	3	52.03	52.00	4.1	9,616	0.04%
2021/02/04	6	51.38	12	51.20	51.00	-6	9,451	-0.06%
2021/02/03	0	0.00	11	50.00	49.60	-11	9,294	-0.12%
2021/02/02	0	0.00	3	48.20	48.95	-3	9,418	-0.03%
2021/02/01	0	0.00	2	47.60	48.10	-2	9,419	-0.02%
2021/01/29	8	47.94	0	0.00	47.05	8	9,320	0.09%
2021/01/28	19	49.27	4	49.85	49.00	15	9,326	0.16%
2021/01/27	2	50.80	0	0.00	50.60	2	9,359	0.02%
2021/01/26	3	51.73	7	52.10	51.50	-4	9,486	-0.04%
2021/01/25	4	52.23	7	52.34	52.00	-3	9,855	-0.03%
2021/01/22	6	50.30	507	50.82	49.80	-501	10,010	-5.00%	大賣/鉅額交易
2021/01/21	0	0.00	5	51.80	51.10	-5	10,268	-0.05%
2021/01/20	3	52.03	16	51.69	52.30	-13	10,476	-0.12%
2021/01/19	13	49.96	10	50.17	50.10	3	10,317	0.03%
2021/01/18	14	49.62	35	49.88	49.45	-21	10,328	-0.20%
2021/01/15	16	48.46	35	48.56	48.05	-19	10,179	-0.19%
2021/01/14	3	50.60	3	50.83	50.30	0	10,054	0.00%
2021/01/13	12	51.54	7	51.33	51.00	5	10,073	0.05%
2021/01/12	16	52.41	21	52.78	52.80	-5	10,335	-0.05%
2021/01/11	1	50.80	1	50.90	51.00	0	10,266	0.00%
2021/01/08	1	52.20	0	0.00	52.30	1	10,312	0.01%
2021/01/07	4	52.00	3	51.70	51.60	1	10,374	0.01%
2021/01/06	4.2	52.33	8	50.86	50.70	-3.8	10,409	-0.04%
2021/01/05	2	54.25	4	54.10	53.70	-2	10,469	-0.02%
2021/01/04	50	55.14	76	53.82	53.80	-26	10,460	-0.25%
2020/12/31	13	56.32	111	56.25	56.10	-98	10,402	-0.94%	大賣/
2020/12/30	8	58.61	7	58.91	58.00	1	10,368	0.01%
2020/12/29	6	56.07	18	57.56	57.30	-12	10,352	-0.12%
2020/12/25	19	56.79	3	56.57	56.50	16	10,607	0.15%
2020/12/24	6	58.03	3	58.23	58.10	3	10,701	0.03%
2020/12/23	6	58.95	23	59.53	58.00	-17	10,789	-0.16%
2020/12/22	15.1	60.91	28	59.87	60.30	-12.9	10,837	-0.12%
2020/12/17	3	56.30	2	56.80	56.40	1	10,833	0.01%
2020/12/16	21.2	55.25	28	55.04	56.40	-6.8	10,937	-0.06%
2020/12/15	17	56.45	8	55.78	55.10	9	10,912	0.08%
2020/12/14	7	58.57	2	58.95	58.50	5	10,904	0.05%
2020/12/11	15	58.41	8	58.58	58.70	7	10,949	0.06%
2020/12/10	7	59.89	5	59.54	59.50	2	10,973	0.02%
2020/12/09	5	59.72	21	59.95	59.00	-16	11,045	-0.14%
2020/12/08	5	60.46	3	60.33	60.00	2	11,213	0.02%
2020/12/07	16	59.49	26	59.50	59.30	-10	11,425	-0.09%
2020/12/04	6	61.38	3	61.23	61.20	3	12,474	0.02%
2020/12/03	5	62.14	0	0.00	61.90	5	13,704	0.04%
2020/12/02	3	62.93	1	62.70	62.80	2	13,808	0.01%
2020/12/01	4	64.38	13	64.17	63.30	-9	14,038	-0.06%
2020/11/30	2	63.70	9	63.62	64.20	-7	14,053	-0.05%
2020/11/27	15	62.33	118	62.68	62.60	-103	13,964	-0.74%	大賣/鉅額交易
2020/11/26	11	62.00	2	62.25	62.30	9	14,034	0.06%
2020/11/25	30	63.79	76	63.15	62.60	-46	14,219	-0.32%
2020/11/24	33	61.63	23.2	61.79	61.40	9.8	14,554	0.07%
2020/11/23	29	63.37	16.6	63.48	62.40	12.4	14,631	0.08%
2020/11/20	20	64.80	45	64.21	64.00	-25	14,639	-0.17%
2020/11/19	141	63.58	51	64.42	66.50	90	14,643	0.61%	大買/
2020/11/18	0	0.00	7	61.49	61.60	-7	14,383	-0.05%
2020/11/17	9	61.03	3	60.10	61.30	6	14,970	0.04%
2020/11/16	5	60.88	2	60.90	60.60	3	15,462	0.02%
2020/11/13	2	61.35	0	0.00	61.40	2	16,622	0.01%
2020/11/12	37	61.20	62	60.82	61.30	-25	16,661	-0.15%
2020/11/11	4	61.25	1	60.90	61.00	3	16,728	0.02%
2020/11/10	164	61.68	7	62.06	60.90	157	16,951	0.93%	大買/鉅額交易
2020/11/09	19	60.83	0	0.00	60.70	19	17,133	0.11%
2020/11/06	4	60.55	17	60.35	60.30	-13	17,425	-0.07%
2020/11/05	5	60.78	2	61.15	60.60	3	17,928	0.02%
2020/11/04	2	60.80	21	60.31	60.90	-19	18,228	-0.10%
2020/11/03	5	61.76	1	61.00	60.90	4	18,632	0.02%
2020/11/02	6	60.17	16	60.39	61.10	-10	18,872	-0.05%
2020/10/30	17	59.32	17	59.13	58.30	0	18,805	0.00%
2020/10/29	8	63.28	3	62.33	62.10	5	19,411	0.03%
2020/10/28	21	63.35	11	62.77	61.80	10	20,250	0.05%
2020/10/27	6	66.05	8	66.09	65.70	-2	20,220	-0.01%
2020/10/26	29	66.90	3	67.03	66.70	26	20,616	0.13%
2020/10/23	2	68.55	5	68.42	68.20	-3	21,175	-0.01%
2020/10/22	7	67.83	7	67.79	68.20	0	22,172	0.00%
2020/10/21	8	69.30	0	0.00	68.50	8	22,935	0.03%
2020/10/20	71	71.17	60	70.82	69.50	11	23,393	0.05%
2020/10/19	2	68.30	14	68.59	68.70	-12	23,722	-0.05%
2020/10/16	3	67.10	1	67.40	67.00	2	24,341	0.01%
2020/10/15	10	67.29	8	67.23	66.80	2	25,019	0.01%
2020/10/14	5	68.88	2	68.40	68.00	3	26,407	0.01%
2020/10/13	7	67.54	3	68.30	68.80	4	27,222	0.01%
2020/10/12	3	71.70	6	71.53	70.60	-3	27,255	-0.01%
2020/10/08	1	72.60	6	72.08	71.60	-5	27,637	-0.02%
2020/10/07	2	72.20	1	72.00	72.20	1	28,021	0.00%
2020/10/06	22	71.78	23	71.52	71.80	-1	28,393	0.00%
2020/10/05	12	71.34	44	71.23	71.40	-32	29,310	-0.11%
2020/09/30	15	66.62	6	68.27	68.60	9	29,577	0.03%
2020/09/29	13	67.31	15	67.08	67.50	-2	30,213	-0.01%
2020/09/28	2	69.20	2	69.75	69.00	0	30,594	0.00%
2020/09/25	34	69.74	34	69.09	68.60	0	31,035	0.00%
2020/09/24	18	71.92	13	72.72	72.00	5	31,661	0.02%
2020/09/23	13	72.41	7	72.20	71.90	6	32,661	0.02%
2020/09/22	5	72.22	5	71.90	72.30	0	33,202	0.00%
2020/09/21	18	73.46	9	73.58	72.70	9	34,115	0.03%
2020/09/18	9	72.91	29	73.09	72.70	-20	35,452	-0.06%
2020/09/17	3	71.17	6	72.03	72.00	-3	36,197	-0.01%
2020/09/16	10	71.81	11	71.78	71.70	-1	37,698	0.00%
2020/09/15	5	72.00	8	71.94	71.90	-3	38,515	-0.01%
2020/09/14	14	71.59	7	71.49	71.30	7	39,408	0.02%
2020/09/11	22	70.79	8	71.03	70.60	14	40,780	0.03%
2020/09/10	66	71.59	19	71.90	71.70	47	42,588	0.11%
2020/09/09	180	76.08	42	74.40	72.20	138	43,975	0.31%	大買/鉅額交易
2020/09/08	46	74.88	174	73.82	77.90	-128	44,595	-0.29%	大賣/鉅額交易
2020/09/07	54	71.15	3	71.60	70.90	51	44,562	0.11%
2020/09/04	11	72.08	73	72.06	72.00	-62	46,177	-0.13%
2020/09/03	108	71.49	2	71.00	71.30	106	46,814	0.23%	大買/鉅額交易
2020/09/02	5	72.60	4	72.63	72.30	1	46,790	0.00%
2020/09/01	1	71.50	12	72.08	72.60	-11	46,775	-0.02%
2020/08/31	4	72.60	7	72.54	71.80	-3	46,739	-0.01%
2020/08/28	70	74.02	216	74.07	72.30	-146	46,560	-0.31%	大賣/鉅額交易
2020/08/27	52	71.80	19	72.16	72.00	33	46,086	0.07%
2020/08/26	13	70.99	41	71.98	71.90	-28	46,218	-0.06%
2020/08/25	47	71.19	17	71.86	70.70	30	46,118	0.07%
2020/08/24	37	73.55	42	73.56	72.60	-5	46,051	-0.01%
2020/08/21	134	73.15	37	73.89	73.50	97	46,090	0.21%	大買/
2020/08/20	47	70.13	55	70.73	71.60	-8	45,532	-0.02%
2020/08/19	68	75.02	171	75.67	72.90	-103	45,423	-0.23%	大賣/鉅額交易
2020/08/18	254	70.60	41	70.60	70.60	213	44,712	0.48%	大買/鉅額交易
2020/08/17	34	63.99	34	64.65	64.20	0	45,084	0.00%
2020/08/14	23	64.24	28	64.71	64.80	-5	45,376	-0.01%
2020/08/13	31	65.69	257	64.90	64.00	-226	47,329	-0.48%	大賣/鉅額交易
2020/08/12	7	67.61	7	68.01	67.30	0	49,207	0.00%
2020/08/11	80	67.08	47	66.74	66.70	33	49,774	0.07%
2020/08/10	32	71.20	24	71.05	70.00	8	50,071	0.02%
2020/08/07	22	72.44	22	72.65	72.50	0	51,287	0.00%
2020/08/06	23	71.83	11	71.49	71.20	12	51,734	0.02%
2020/08/05	43	72.08	60	71.54	70.60	-17	52,673	-0.03%
2020/08/04	182	72.57	83	73.42	71.60	99	54,201	0.18%	大買/
2020/08/03	90	71.97	164.7	71.94	74.60	-74.7	56,663	-0.13%	大賣/
2020/07/31	13	68.64	29	68.80	67.90	-16	55,535	-0.03%
2020/07/30	33	68.41	91	68.58	68.70	-58	55,320	-0.10%
2020/07/29	56	68.25	87	67.98	66.50	-31	54,948	-0.06%
2020/07/28	109	64.72	117.2	64.74	66.40	-8.2	54,829	-0.01%	大買/大賣/
2020/07/27	237.2	68.22	78	67.86	65.40	159.2	53,947	0.30%	大買/鉅額交易
2020/07/24	81	70.13	146	70.54	71.70	-65	53,291	-0.12%	大賣/
2020/07/23	123	70.05	141	71.15	70.30	-18	53,032	-0.03%	大買/大賣/
2020/07/22	133	69.79	37	70.16	69.50	96	52,788	0.18%	大買/
2020/07/21	68	67.68	196	68.07	67.90	-128	52,715	-0.24%	大賣/鉅額交易
2020/07/20	43	66.62	47	64.38	66.00	-4	52,116	-0.01%
2020/07/17	135.2	71.01	45	69.22	67.20	90.2	50,751	0.18%	大買/
2020/07/16	69	75.08	173	75.92	74.60	-104	49,968	-0.21%	大賣/鉅額交易
2020/07/15	47	75.88	35	75.73	75.60	12	50,012	0.02%
2020/07/14	107	76.01	84	77.06	75.90	23	49,709	0.05%	大買/
2020/07/13	163.5	76.97	89	77.78	76.10	74.5	49,359	0.15%	大買/
2020/07/10	212	76.69	214	77.22	77.50	-2	49,025	0.00%	大買/大賣/
2020/07/09	151.1	76.21	65	75.99	75.50	86.1	48,100	0.18%	大買/
2020/07/08	106	77.70	274	77.79	76.40	-168	47,628	-0.35%	大買/大賣/鉅額交易
2020/07/07	189	75.26	64	75.81	74.70	125	46,963	0.27%	大買/鉅額交易
2020/07/06	64	77.85	337	78.34	77.60	-273	46,790	-0.58%	大賣/鉅額交易
2020/07/03	133	77.81	92	77.60	77.40	41	46,322	0.09%	大買/
2020/07/02	229	77.95	236.1	78.16	77.20	-7.1	45,562	-0.02%	大買/大賣/
2020/07/01	82	74.89	123	74.46	75.40	-41	44,753	-0.09%	大賣/
2020/06/30	186	75.41	122	74.73	74.10	64	44,196	0.14%	大買/大賣/
2020/06/29	274	75.61	141	74.92	76.00	133	43,286	0.31%	大買/大賣/鉅額交易
2020/06/24	118	69.83	78	70.43	70.10	40	41,972	0.10%	大買/
2020/06/23	631.1	74.64	205	74.64	72.50	426.1	41,110	1.04%	大買/大賣/鉅額交易
2020/06/22	145	68.50	146	69.13	71.00	-1	39,672	0.00%	大買/大賣/
2020/06/19	124	67.53	138	67.80	66.70	-14	38,954	-0.04%	大買/大賣/
2020/06/18	146	70.34	105	69.99	69.10	41	38,099	0.11%	大買/大賣/
2020/06/17	150	69.37	165	69.21	68.60	-15	36,753	-0.04%	大買/大賣/
2020/06/16	214	66.70	177	66.31	66.00	37	34,965	0.11%	大買/大賣/
2020/06/15	133.1	66.08	129	66.28	66.70	4.1	33,780	0.01%	大買/大賣/
2020/06/12	181	59.73	292	58.77	62.20	-111	32,336	-0.34%	大買/大賣/鉅額交易
2020/06/11	267	58.80	428	62.39	56.60	-161	31,525	-0.51%	大買/大賣/鉅額交易
2020/06/10	76	60.66	49	61.09	61.60	27	30,290	0.09%
2020/06/09	160	51.32	19	55.11	56.00	141	29,837	0.47%	大買/鉅額交易
2020/06/08	8	51.51	110	52.78	51.00	-102	30,333	-0.34%	大賣/鉅額交易
2020/06/05	15	52.43	0	0.00	52.30	15	30,802	0.05%
2020/06/04	0	0.00	42.1	51.40	52.00	-42.1	31,429	-0.13%
2020/06/03	85	47.74	13	48.93	50.00	72	32,765	0.22%
2020/06/02	110.1	51.24	21	47.79	47.45	89.1	33,573	0.27%	大買/
2020/06/01	96.1	54.25	15	53.67	51.90	81.1	33,549	0.24%
2020/05/29	5	54.88	450	54.96	56.00	-445	34,078	-1.31%	大賣/鉅額交易
2020/05/28	453	55.21	15	55.88	55.10	438	35,038	1.25%	大買/鉅額交易
2020/05/27	51	61.20	6	61.20	61.20	45	35,315	0.13%
2020/05/26	56	67.48	99	67.67	67.90	-43	35,334	-0.12%
2020/05/25	17	62.06	38	61.52	63.80	-21	34,844	-0.06%
2020/05/22	42	56.19	67.1	55.92	58.00	-25.1	34,765	-0.07%
2020/05/21	67	54.12	61	55.10	54.00	6	34,841	0.02%
2020/05/20	165	55.11	127	54.94	55.00	38	34,929	0.11%	大買/大賣/
2020/05/19	148	51.12	224	50.75	52.40	-76	32,716	-0.23%	大買/大賣/
2020/05/18	45	45.09	85	46.39	47.65	-40	30,507	-0.13%
2020/05/15	131	43.30	81.1	42.98	43.35	49.9	29,730	0.17%	大買/
2020/05/14	153	43.09	116	42.78	42.05	37	29,179	0.13%	大買/大賣/
2020/05/13	220	41.81	167	41.82	41.70	53	27,723	0.19%	大買/大賣/
2020/05/12	35	41.20	23.8	41.69	41.70	11.2	26,962	0.04%
2020/05/11	133	39.35	84	39.00	40.75	49	25,819	0.19%	大買/
2020/05/08	273	41.72	246	40.03	37.75	27	24,130	0.11%	大買/大賣/
2020/05/07	0	0.00	7	39.95	39.95	-7	21,382	-0.03%
2020/05/06	0	0.00	3	36.35	36.35	-3	21,745	-0.01%
2020/05/05	0	0.00	1	33.05	33.05	-1	22,025	0.00%
2020/05/04	45	30.26	15.1	30.09	30.05	29.9	22,058	0.14%
2020/04/30	14	29.19	5	29.21	29.00	9	21,751	0.04%
2020/04/29	4	28.88	0	0.00	28.95	4	22,027	0.02%
2020/04/28	3	29.22	5	29.49	29.25	-2	22,382	-0.01%
2020/04/27	44	30.61	8	30.54	30.60	36	23,107	0.16%
2020/04/24	68	29.66	78	29.69	29.75	-10	22,760	-0.04%
2020/04/23	6	28.62	23	28.45	28.45	-17	22,058	-0.08%
2020/04/22	24	28.03	30	28.25	28.05	-6	21,865	-0.03%
2020/04/21	39	28.07	6	28.11	27.70	33	21,728	0.15%
2020/04/20	8	28.61	15	28.09	28.65	-7	21,586	-0.03%
2020/04/17	8	27.31	67	27.71	27.20	-59	21,270	-0.28%
2020/04/16	4	28.15	6	28.27	28.00	-2	21,151	-0.01%
2020/04/15	9	28.41	49	28.11	28.10	-40	21,038	-0.19%
2020/04/14	12	28.86	98	28.95	28.60	-86	20,929	-0.41%
2020/04/13	0	0.00	9	28.36	28.50	-9	20,844	-0.04%
2020/04/10	13	28.61	7	28.58	28.25	6	20,815	0.03%
2020/04/09	64	28.34	25	28.46	28.10	39	20,723	0.19%
2020/04/08	13	27.84	4	27.91	27.75	9	20,385	0.04%
2020/04/07	40	27.59	1	27.65	27.70	39	20,488	0.19%
2020/04/06	3	28.00	60	27.08	27.95	-57	20,299	-0.28%
2020/04/01	22	26.16	0	0.00	26.15	22	19,940	0.11%
2020/03/31	74	26.17	12	26.09	26.20	62	19,880	0.31%
2020/03/30	23	26.13	15	26.43	26.00	8	19,789	0.04%
2020/03/27	53	25.74	1	25.95	25.40	52	19,598	0.27%
2020/03/26	21	26.10	2	26.33	26.20	19	19,397	0.10%
2020/03/25	7	25.88	6	26.06	25.45	1	19,198	0.01%
2020/03/24	4	25.40	1	25.45	25.40	3	19,009	0.02%
2020/03/23	18	24.93	31	24.75	24.55	-13	18,825	-0.07%
2020/03/20	9	26.92	5	26.85	26.50	4	18,632	0.02%
2020/03/19	11	28.07	24	26.51	25.95	-13	18,373	-0.07%
2020/03/18	45	29.77	15	29.42	28.80	30	17,878	0.17%
2020/03/17	12	29.37	19	29.80	28.85	-7	17,517	-0.04%
2020/03/16	14	30.17	46	30.42	30.20	-32	17,092	-0.19%
2020/03/13	12	28.16	14	28.38	28.35	-2	16,566	-0.01%
2020/03/12	41	31.23	138	30.66	31.00	-97	16,122	-0.60%	大賣/
2020/03/11	54	31.72	53	31.86	32.60	1	15,509	0.01%
2020/03/10	66	30.86	51	31.03	30.40	15	14,978	0.10%
2020/03/09	164	35.22	49	34.04	32.20	115	14,276	0.81%	大買/鉅額交易
2020/03/06	21	33.19	54	33.13	34.20	-33	12,865	-0.26%
2020/03/05	56	32.06	52	32.19	31.95	4	12,046	0.03%
2020/03/04	104	31.97	114	32.18	31.90	-10	11,831	-0.08%	大買/大賣/
2020/03/03	65	31.82	104	32.06	32.00	-39	11,445	-0.34%	大賣/
2020/03/02	12	28.71	16	29.06	29.85	-4	10,274	-0.04%
2020/02/27	0	0.00	5	27.35	27.15	-5	9,648	-0.05%
2020/02/26	4	27.68	10	27.75	27.55	-6	9,575	-0.06%
2020/02/25	11	29.33	20	28.14	27.50	-9	9,514	-0.09%
2020/02/24	89	29.10	26	28.88	28.65	63	9,086	0.69%
2020/02/21	10	28.04	21	27.89	28.00	-11	8,534	-0.13%
2020/02/19	0	0.00	1	26.75	26.80	-1	7,935	-0.01%
2020/02/18	0	0.00	1	27.00	27.00	-1	7,856	-0.01%
2020/02/17	5	27.38	4	27.46	27.20	1	7,718	0.01%
2020/02/14	7	27.04	6	27.27	26.70	1	7,428	0.01%
2020/02/13	12	26.61	20	26.75	27.00	-8	7,294	-0.11%
2020/02/12	0	0.00	13	27.91	27.00	-13	7,107	-0.18%
2020/02/11	23	27.85	3	27.47	27.65	20	6,913	0.29%
2020/02/10	44	28.64	23	28.40	28.25	21	6,689	0.31%
2020/02/07	28	27.13	29	27.10	27.50	-1	6,020	-0.02%
2020/02/06	16	26.70	8	26.55	26.40	8	5,593	0.14%
2020/02/05	1	25.90	6	25.68	25.70	-5	5,307	-0.09%
2020/02/04	13	25.58	0	0.00	25.30	13	5,166	0.25%
2020/02/03	17	26.61	3	26.63	26.10	14	4,977	0.28%
2020/01/31	20	26.33	17	26.60	25.45	3	4,580	0.07%
2020/01/30	56	27.59	4	27.64	27.65	52	4,079	1.27%
2020/01/20	4	24.96	1	25.05	25.15	3	3,066	0.10%
2020/01/13	0	0.00	4	24.90	24.65	-4	2,955	-0.14%
2020/01/09	0	0.00	1	24.35	24.35	-1	2,922	-0.03%
2020/01/08	0	0.00	20	24.25	24.15	-20	2,935	-0.68%
2020/01/07	1	24.75	1	24.65	24.60	0	2,896	0.00%
2020/01/06	1	24.70	5	24.80	24.70	-4	2,847	-0.14%
2020/01/02	1	25.55	4	25.65	24.95	-3	2,786	-0.11%
2019/12/31	14	25.59	6	25.17	25.30	8	2,727	0.29%
2019/12/27	2	24.70	0	0.00	24.60	2	2,507	0.08%
2019/12/26	1	24.80	0	0.00	24.80	1	2,502	0.04%
2019/12/25	2	24.75	0	0.00	24.60	2	2,494	0.08%
2019/12/23	0	0.00	1	24.30	24.35	-1	2,480	-0.04%
2019/12/18	10	24.35	0	0.00	24.30	10	2,513	0.40%
2019/12/11	1	25.15	1	24.90	24.90	0	2,462	0.00%
2019/12/10	1	24.95	0	0.00	24.75	1	2,427	0.04%
2019/12/09	1	24.70	0	0.00	24.60	1	2,413	0.04%
2019/12/05	1	25.20	0	0.00	24.95	1	2,484	0.04%
2019/12/04	1	25.30	1	25.25	25.25	0	2,489	0.00%
2019/12/03	1	25.20	0	0.00	25.25	1	2,487	0.04%
2019/11/29	7	26.17	7	26.06	26.20	0	2,363	0.00%
2019/11/28	3	26.52	6	26.18	26.20	-3	2,382	-0.13%
2019/11/27	1	25.45	0	0.00	25.25	1	2,106	0.05%
2019/11/26	0	0.00	30	25.30	25.20	-30	2,146	-1.40%
2019/11/25	30	25.95	0	0.00	25.65	30	2,229	1.35%
2019/11/22	0	0.00	1	25.60	25.30	-1	2,217	-0.05%
2019/11/18	3	24.87	0	0.00	24.75	3	2,121	0.14%
2019/11/15	5	24.88	0	0.00	24.90	5	2,123	0.24%
2019/11/12	2	24.03	10	24.13	24.20	-8	2,084	-0.38%
2019/11/11	0	0.00	10	24.66	24.65	-10	2,047	-0.49%
2019/11/05	2	25.75	1	26.05	25.80	1	2,019	0.05%
2019/11/04	0	0.00	4	26.10	26.15	-4	2,004	-0.20%
2019/10/30	2	25.25	0	0.00	25.55	2	1,872	0.11%
2019/10/25	0	0.00	34	24.79	25.10	-34	1,896	-1.79%
2019/10/24	2	25.10	0	0.00	25.05	2	1,892	0.11%
2019/10/22	4	25.50	0	0.00	25.50	4	1,906	0.21%
2019/10/21	1	25.85	0	0.00	25.80	1	1,927	0.05%
2019/10/16	0	0.00	8	25.71	25.70	-8	1,979	-0.40%
2019/10/04	1	25.70	4	26.00	26.10	-3	2,101	-0.14%
2019/10/03	0	0.00	4	25.70	25.80	-4	2,238	-0.18%
2019/10/02	2	25.85	0	0.00	25.70	2	2,300	0.09%
2019/10/01	3	25.80	0	0.00	25.80	3	2,352	0.13%
2019/09/25	6	25.40	0	0.00	25.50	6	2,589	0.23%
2019/09/24	2	25.70	0	0.00	25.50	2	2,662	0.08%
2019/09/19	1	24.90	0	0.00	24.90	1	2,749	0.04%
2019/09/10	2	25.00	0	0.00	25.10	2	2,813	0.07%
2019/09/09	14	25.80	6	25.63	25.40	8	2,780	0.29%
2019/09/06	1	26.50	0	0.00	26.60	1	2,697	0.04%
2019/09/05	0	0.00	40	25.75	26.10	-40	2,655	-1.51%
2019/09/03	40	25.91	0	0.00	25.80	40	2,621	1.53%
2019/09/02	1	25.80	1	26.30	25.70	0	2,603	0.00%
2019/08/29	4	24.95	3	25.10	25.10	1	2,448	0.04%
2019/08/28	0	0.00	4	24.95	25.10	-4	2,411	-0.17%
2019/08/27	0	0.00	3	23.80	24.20	-3	2,322	-0.13%
2019/08/23	0	0.00	2	23.40	23.60	-2	2,297	-0.09%
2019/08/22	2	23.90	0	0.00	23.40	2	2,305	0.09%
2019/07/25	2	23.00	0	0.00	23.10	2	2,377	0.08%
2019/07/23	0	0.00	10	23.45	23.75	-10	2,354	-0.42%
2019/07/19	0	0.00	1	24.25	24.15	-1	2,282	-0.04%
2019/07/17	0	0.00	1	24.10	24.00	-1	2,235	-0.04%
2019/07/16	1	23.50	0	0.00	24.00	1	2,207	0.05%
2019/07/15	1	23.70	0	0.00	23.70	1	2,176	0.05%
2019/07/12	3	23.63	0	0.00	23.70	3	2,186	0.14%
2019/07/10	0	0.00	6	24.06	24.10	-6	2,135	-0.28%
2019/07/09	3	24.48	5	24.43	24.60	-2	2,072	-0.10%
2019/07/08	1	23.65	2.8	23.46	23.70	-1.8	1,988	-0.09%
2019/07/05	3	23.07	1	22.90	23.10	2	2,024	0.10%
2019/07/04	1	22.75	1	23.70	23.10	0	2,074	0.00%
2019/07/03	0	0.00	4	23.05	23.05	-4	2,068	-0.19%
2019/07/02	1	22.35	3	22.35	22.25	-2	1,959	-0.10%
2019/07/01	1	22.20	1	21.90	22.10	0	1,904	0.00%
2019/06/28	1	21.45	0	0.00	21.55	1	1,836	0.05%
2019/06/27	0	0.00	8	21.05	20.85	-8	1,787	-0.45%
2019/06/26	0	0.00	2	20.30	20.30	-2	1,755	-0.11%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/21	1	20.15	7	20.40	20.30	-6	1,786	-0.34%
2019/06/20	2	20.20	1	20.20	20.10	1	1,761	0.06%
2019/06/19	5	19.90	2	20.00	20.10	3	1,750	0.17%
2019/06/11	0	0.00	10	19.75	19.75	-10	1,687	-0.59%
2019/06/05	0	0.00	13	19.50	19.50	-13	1,658	-0.78%
2019/06/04	0	0.00	1	19.50	19.55	-1	1,647	-0.06%
2019/06/03	4	19.55	0	0.00	19.70	4	1,635	0.24%
2019/05/31	0	0.00	4	19.49	19.50	-4	1,614	-0.25%
2019/05/30	0.6	19.55	0	0.00	19.50	0.6	1,608	0.04%
2019/05/29	0	0.00	1	19.20	19.35	-1	1,595	-0.06%
2019/05/28	0	0.00	1	19.20	19.20	-1	1,583	-0.06%
2019/05/27	6	19.25	0	0.00	19.25	6	1,577	0.38%
2019/05/24	0	0.00	4	19.28	19.25	-4	1,564	-0.26%
2019/05/23	4.1	19.33	3	19.22	19.55	1.1	1,535	0.07%
2019/05/17	13	20.39	23	20.65	20.40	-10	1,398	-0.72%
2019/05/09	11	19.30	1	19.35	19.35	10	1,356	0.74%
2019/05/08	19	19.51	10	19.60	19.65	9	1,354	0.66%
2019/05/07	1	19.15	0	0.00	19.15	1	1,338	0.07%
2019/05/06	11	19.10	0	0.00	19.05	11	1,330	0.83%
2019/05/02	0	0.00	1	19.35	19.40	-1	1,308	-0.08%
2019/04/23	3	20.40	0	0.00	20.40	3	1,217	0.25%
2019/04/18	21	21.42	0	0.00	21.00	21	1,194	1.76%
2019/04/12	0	0.00	3	21.75	21.65	-3	1,115	-0.27%
2019/04/11	2	22.63	0	0.00	22.50	2	1,048	0.19%
2019/04/10	3	22.35	0	0.00	21.95	3	944	0.32%
2019/04/09	0	0.00	203	22.20	22.20	-203	845	-24.02%	大賣/鉅額交易
2019/04/08	0	0.00	1	20.25	20.20	-1	763	-0.13%
2019/04/03	0	0.00	1	20.25	20.40	-1	756	-0.13%
2019/04/01	2	21.10	0	0.00	20.70	2	746	0.27%
2019/03/29	1	20.35	0	0.00	21.10	1	716	0.14%
2019/03/27	0	0.00	2	20.60	20.95	-2	678	-0.29%
2019/03/21	1	19.95	0	0.00	19.95	1	673	0.15%
2019/03/19	0	0.00	1	19.95	19.90	-1	677	-0.15%
2019/03/14	2	20.05	0	0.00	19.95	2	689	0.29%
2019/02/27	0	0.00	2	20.45	20.15	-2	948	-0.21%
2019/02/20	1	20.10	0	0.00	20.10	1	974	0.10%
2019/02/19	0	0.00	5	20.40	20.20	-5	977	-0.51%
2019/02/15	7	20.41	5	20.20	20.20	2	1,003	0.20%
2019/02/14	5	20.20	0	0.00	20.30	5	1,016	0.49%
2019/01/28	1	20.00	0	0.00	20.00	1	1,174	0.09%
2019/01/24	1	20.50	0	0.00	20.25	1	1,241	0.08%
2019/01/23	1	19.90	0	0.00	19.90	1	1,264	0.08%
2019/01/22	2	19.95	0	0.00	19.95	2	1,356	0.15%
2019/01/21	1	20.00	0	0.00	20.05	1	1,401	0.07%
2019/01/18	2	20.00	0	0.00	20.00	2	1,467	0.14%
2019/01/17	7	20.01	0	0.00	19.95	7	1,528	0.46%
2019/01/16	3	20.00	0	0.00	20.20	3	1,586	0.19%
2019/01/15	2	20.00	0	0.00	20.00	2	1,627	0.12%
2019/01/14	2	20.00	0	0.00	20.00	2	1,660	0.12%
2019/01/11	1	20.05	0	0.00	20.10	1	1,733	0.06%
2019/01/10	0	0.00	6	20.30	20.25	-6	1,885	-0.32%
2019/01/09	11	20.54	0	0.00	20.40	11	1,954	0.56%
2019/01/08	0	0.00	2	20.10	20.60	-2	2,024	-0.10%
2019/01/07	6	20.10	0	0.00	20.05	6	2,092	0.29%
2019/01/04	3	19.83	0	0.00	19.85	3	2,260	0.13%
2018/12/26	1	20.05	4	20.05	20.05	-3	2,995	-0.10%
2018/12/25	0	0.00	3	20.05	20.05	-3	3,247	-0.09%
2018/12/24	0	0.00	1	20.65	20.65	-1	3,484	-0.03%
2018/12/18	5	21.95	12	21.50	21.45	-7	3,715	-0.19%
2018/12/17	2	21.60	0	0.00	22.20	2	3,710	0.05%
2018/12/14	0	0.00	1	21.30	21.20	-1	3,697	-0.03%
2018/12/13	10	21.65	0	0.00	21.55	10	3,717	0.27%
2018/12/12	1	21.45	0	0.00	21.55	1	3,785	0.03%
2018/12/10	0	0.00	1	21.40	21.35	-1	3,826	-0.03%
2018/12/07	0	0.00	5	21.80	21.75	-5	3,912	-0.13%
2018/12/06	0	0.00	24	22.16	21.80	-24	3,976	-0.60%
2018/12/05	1	22.65	0	0.00	22.50	1	3,958	0.03%
2018/12/04	7	22.90	0	0.00	22.70	7	3,936	0.18%
2018/12/03	0	0.00	7	22.89	22.80	-7	3,917	-0.18%
2018/11/30	7	23.64	0	0.00	23.10	7	3,877	0.18%
2018/11/29	1	20.70	3	21.88	22.00	-2	3,771	-0.05%
2018/11/27	1	21.05	0	0.00	20.90	1	3,710	0.03%
2018/11/26	1	20.55	0	0.00	20.45	1	3,690	0.03%
2018/11/23	4	20.70	0	0.00	20.40	4	3,683	0.11%
2018/11/22	0	0.00	11	20.80	20.70	-11	3,670	-0.30%
2018/11/21	1	21.25	0	0.00	21.00	1	3,655	0.03%
2018/11/20	2	21.55	0	0.00	21.45	2	3,638	0.05%
2018/11/19	5	21.60	0	0.00	21.60	5	3,628	0.14%
2018/11/15	11	21.45	5	21.60	21.35	6	3,603	0.17%
2018/11/13	5	22.10	1	22.15	22.10	4	3,566	0.11%
2018/11/12	4	21.66	10	22.00	21.60	-6	3,530	-0.17%
2018/11/09	13	21.37	5	21.99	22.35	8	3,482	0.23%
2018/11/02	0	0.00	5	21.50	21.00	-5	3,371	-0.15%
2018/11/01	2	20.15	2	21.45	21.40	0	3,342	0.00%
2018/10/30	2	19.90	0	0.00	20.30	2	3,291	0.06%
2018/10/29	0	0.00	8	21.64	21.60	-8	3,230	-0.25%
2018/10/26	1	22.50	11	21.60	22.40	-10	3,191	-0.31%
2018/10/25	0	0.00	3	21.85	21.30	-3	3,136	-0.10%
2018/10/24	11	23.45	11	24.00	23.00	0	3,087	0.00%
2018/10/23	7	24.43	5	24.12	24.05	2	3,036	0.07%
2018/10/22	0	0.00	20	24.55	24.55	-20	3,010	-0.66%
2018/10/19	1	24.90	1	25.00	24.70	0	3,017	0.00%
2018/10/18	35	26.13	9	26.13	25.75	26	3,013	0.86%
2018/10/17	0	0.00	11	24.15	24.95	-11	2,981	-0.37%
2018/10/16	1	24.05	2	24.20	24.05	-1	2,990	-0.03%
2018/10/15	7	24.86	2	24.73	24.55	5	2,910	0.17%
2018/10/12	20	25.44	6	25.20	25.30	14	2,825	0.50%
2018/10/11	200	23.61	2	24.95	25.00	198	2,652	7.46%	大買/鉅額交易
2018/10/09	14	25.34	41	25.49	26.15	-27	2,468	-1.09%
2018/10/08	22	24.98	37	24.72	26.30	-15	2,274	-0.66%
2018/10/05	23	22.88	1	24.45	24.35	22	2,097	1.05%
2018/10/04	12	23.96	0	0.00	24.00	12	1,978	0.61%
2018/10/03	28	24.37	15	24.83	24.90	13	1,894	0.69%
2018/10/02	20	23.77	19	23.13	24.50	1	1,635	0.06%
2018/10/01	22	22.16	15	22.54	22.95	7	1,382	0.51%
2018/09/27	0	0.00	3	19.85	19.75	-3	1,153	-0.26%
2018/09/21	0	0.00	10	20.10	20.00	-10	1,140	-0.88%
2018/09/19	0	0.00	2	20.25	20.30	-2	1,116	-0.18%
2018/09/18	8	20.64	4	20.60	20.60	4	1,089	0.37%
2018/09/17	2	19.05	0	0.00	19.05	2	1,014	0.20%
2018/09/14	0	0.00	1	19.85	19.65	-1	993	-0.10%
2018/09/13	2	20.85	1	20.85	20.50	1	961	0.10%
2018/09/12	13	20.67	0	0.00	20.75	13	863	1.51%
2018/09/11	2	18.55	1	18.70	18.90	1	790	0.13%
2018/08/15	0	0.00	1	18.35	18.20	-1	842	-0.12%
2018/08/13	0	0.00	6	19.00	18.80	-6	833	-0.72%
2018/08/10	0	0.00	9	19.60	19.45	-9	819	-1.10%
2018/08/08	0	0.00	15	19.50	19.45	-15	808	-1.85%
2018/08/07	0	0.00	2	19.80	19.75	-2	806	-0.25%
2018/08/06	0	0.00	1	20.30	20.25	-1	800	-0.12%
2018/08/03	1	20.20	0	0.00	19.95	1	792	0.13%
2018/07/31	2	19.40	1	19.35	19.35	1	743	0.13%
2018/07/25	0	0.00	1	20.50	20.35	-1	660	-0.15%
2018/07/24	8	20.59	1	20.20	20.00	7	587	1.19%
2018/07/23	1	18.70	0	0.00	19.25	1	463	0.22%
2018/07/04	1	17.65	0	0.00	17.45	1	487	0.21%
2018/06/21	2	18.68	0	0.00	18.70	2	694	0.29%
2018/06/20	1	18.70	0	0.00	18.65	1	699	0.14%
2018/06/15	0	0.00	2	19.25	19.20	-2	694	-0.29%
2018/06/13	0	0.00	20	19.43	19.25	-20	694	-2.88%
2018/06/04	0	0.00	4	19.26	19.30	-4	731	-0.55%
2018/05/31	20	18.95	0	0.00	19.20	20	788	2.54%
2018/05/30	0	0.00	14	19.17	18.95	-14	787	-1.78%
2018/05/29	10	19.10	0	0.00	19.25	10	780	1.28%
2018/05/28	0	0.00	3	19.25	19.30	-3	777	-0.39%
2018/05/25	2	19.25	2	19.45	19.30	0	776	0.00%
2018/05/24	10	19.30	0	0.00	19.25	10	779	1.28%
2018/05/23	21	18.83	0	0.00	18.75	21	766	2.74%
2018/05/17	0	0.00	2	18.25	18.20	-2	772	-0.26%
2018/05/15	0	0.00	6	18.18	18.15	-6	778	-0.77%
2018/05/14	0	0.00	6	18.25	18.15	-6	796	-0.75%
2018/05/11	1	18.50	0	0.00	18.25	1	798	0.13%
2018/05/04	0	0.00	12	19.10	19.10	-12	786	-1.53%
2018/04/26	0	0.00	1	19.20	18.95	-1	797	-0.13%
2018/04/25	0	0.00	1	19.45	19.50	-1	795	-0.13%
2018/04/23	6	19.66	13	19.60	19.60	-7	807	-0.87%
2018/04/19	1	19.20	0	0.00	19.10	1	905	0.11%
2018/04/17	0	0.00	10	19.00	19.10	-10	912	-1.10%
2018/04/12	20	19.55	0	0.00	19.35	20	932	2.14%
2018/04/10	2	20.10	2	20.20	20.00	0	918	0.00%
2018/04/09	4	20.65	0	0.00	21.00	4	899	0.44%
2018/04/03	4	20.21	4	19.88	19.75	0	829	0.00%
2018/03/29	2	20.05	2	19.90	19.80	0	759	0.00%
2018/03/27	0	0.00	15	19.49	19.50	-15	736	-2.04%
2018/03/09	0	0.00	1	19.80	19.55	-1	716	-0.14%
2018/03/08	0	0.00	1	19.90	19.70	-1	714	-0.14%
2018/03/06	2	19.70	2	19.88	19.95	0	703	0.00%
2018/02/12	1	17.85	0	0.00	17.95	1	747	0.13%
2018/02/08	0	0.00	1	18.65	18.50	-1	740	-0.14%
2018/02/07	0	0.00	1	18.50	18.45	-1	741	-0.13%
2018/02/06	0	0.00	1	18.50	18.30	-1	741	-0.13%
2018/02/05	0	0.00	1	19.80	19.65	-1	735	-0.14%
2018/02/02	10	20.25	10	20.05	20.10	0	732	0.00%
2018/01/30	0	0.00	10	20.40	20.15	-10	745	-1.34%
2018/01/25	1	20.20	0	0.00	20.20	1	753	0.13%
2018/01/24	0	0.00	2	20.25	20.20	-2	756	-0.26%
2018/01/18	1	20.65	0	0.00	20.65	1	760	0.13%
2018/01/17	0	0.00	3	20.70	20.65	-3	833	-0.36%
2018/01/16	11	21.44	6	21.48	21.10	5	905	0.55%
2018/01/10	3	20.40	0	0.00	20.45	3	932	0.32%
2018/01/09	5	20.72	2	20.50	20.40	3	931	0.32%
2018/01/03	1	20.35	0	0.00	20.45	1	965	0.10%
2018/01/02	1	20.05	0	0.00	20.05	1	1,049	0.10%