國光生 (4142)-元大-內湖券商分點個股進出

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
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1.2	28.13	28.10	-1.2	1,116	-0.11%
2024/05/09	0	0.00	1	28.25	28.25	-1	1,121	-0.09%
2024/05/08	0	0.00	1	28.15	28.10	-1	1,120	-0.09%
2024/05/03	20	27.65	0	0.00	27.60	20	1,100	1.82%
2024/05/02	6	27.45	0	0.00	27.60	6	1,099	0.55%
2024/04/29	0	0.00	1	27.55	27.55	-1	1,099	-0.09%
2024/04/25	0	0.00	1	27.10	27.05	-1	1,092	-0.09%
2024/04/22	26	27.05	1	27.05	26.90	25	1,110	2.25%
2024/04/19	2	27.28	3	26.92	27.35	-1	1,100	-0.09%
2024/04/18	4.2	29.00	2	28.90	28.50	2.2	1,073	0.21%
2024/04/17	0	0.00	3	27.50	27.80	-3	963	-0.31%
2024/04/10	1	26.60	0	0.00	26.55	1	915	0.11%
2024/04/08	0	26.45	0	0.00	26.30	0	942	0.00%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/04/01	0	0.00	1	26.85	26.85	-1	963	-0.10%
2024/03/29	4	26.75	0	0.00	26.75	4	973	0.41%
2024/03/27	1	26.75	1	26.95	26.70	0	976	0.00%
2024/03/25	1	26.75	2	26.83	26.75	-1	991	-0.10%
2024/03/22	3	26.45	0	0.00	26.35	3	990	0.30%
2024/03/20	0	0.00	2	26.60	26.65	-2	1,025	-0.19%
2024/03/15	2	26.55	4	26.74	26.50	-2	1,032	-0.19%
2024/03/14	0	0.00	2	27.20	26.90	-2	1,045	-0.19%
2024/03/12	5	28.50	0	0.00	28.55	5	1,020	0.49%
2024/03/11	1	28.15	0	0.00	28.20	1	1,031	0.10%
2024/03/08	0	0.00	1	28.30	28.15	-1	1,040	-0.10%
2024/03/07	1	28.15	0	0.00	28.40	1	1,071	0.09%
2024/03/04	1	28.80	0	0.00	28.70	1	1,094	0.09%
2024/03/01	7	29.09	0	0.00	29.20	7	1,115	0.63%
2024/02/29	1	29.40	0	0.00	29.40	1	1,226	0.08%
2024/02/26	0	0.00	1	30.00	29.95	-1	1,221	-0.08%
2024/02/05	1	30.15	0	0.00	30.10	1	1,052	0.10%
2024/02/02	0	0.00	4	30.05	30.05	-4	1,049	-0.38%
2024/02/01	0	0.00	0	30.60	30.30	0	1,039	0.00%
2024/01/19	1	30.90	0	0.00	31.05	1	1,044	0.10%
2024/01/18	0	0.00	1	31.15	31.00	-1	1,039	-0.10%
2024/01/11	1	32.35	0	0.00	32.10	1	1,018	0.10%
2023/12/27	1	33.30	0	0.00	33.15	1	1,002	0.10%
2023/12/20	0	0.00	1	33.20	32.90	-1	973	-0.10%
2023/12/15	0	0.00	2	32.83	32.50	-2	1,000	-0.20%
2023/12/13	2	33.03	0	0.00	32.90	2	988	0.20%
2023/12/11	2	33.35	0	0.00	33.20	2	983	0.20%
2023/12/08	0	0.00	1	34.10	34.15	-1	960	-0.10%
2023/12/06	2	35.10	0	0.00	35.05	2	982	0.20%
2023/12/05	0	0.00	1	35.55	35.80	-1	967	-0.10%
2023/12/04	1	36.05	2	36.25	36.05	-1	953	-0.10%
2023/12/01	1	36.15	23	36.03	35.80	-22	920	-2.39%
2023/11/30	0	0.00	10	35.80	35.70	-10	902	-1.11%
2023/11/29	0	0.00	24	35.70	35.95	-24	888	-2.70%
2023/11/28	6	35.45	31	35.57	35.65	-25	880	-2.84%
2023/11/27	0	36.15	23	35.67	36.00	-23	845	-2.72%
2023/11/24	2	33.40	2	33.53	33.80	0	740	0.00%
2023/11/22	0	0.00	1	33.40	33.40	-1	729	-0.14%
2023/11/21	0	0.00	2	33.03	33.10	-2	734	-0.27%
2023/11/15	0	0.00	21	32.76	32.85	-21	747	-2.81%
2023/11/13	1	32.25	0	0.00	32.00	1	743	0.13%
2023/11/10	0	0.00	3	32.47	32.30	-3	748	-0.40%
2023/11/09	1	32.70	0	0.00	32.40	1	744	0.13%
2023/11/07	0	0.00	1	32.80	32.40	-1	760	-0.13%
2023/10/27	0	0.00	1	32.40	32.35	-1	777	-0.13%
2023/10/26	0	0.00	1	31.80	31.70	-1	773	-0.13%
2023/10/25	0	0.00	1	32.35	31.95	-1	774	-0.13%
2023/10/20	2	31.78	0	0.00	31.60	2	786	0.25%
2023/10/16	1	32.70	0	0.00	32.35	1	860	0.12%
2023/09/27	0	0.00	10	34.35	34.30	-10	892	-1.12%
2023/09/26	1	34.80	1	34.50	34.50	0	901	0.00%
2023/09/22	0	0.00	15	34.07	34.00	-15	896	-1.67%
2023/09/21	23	34.53	0	0.00	34.50	23	895	2.57%
2023/09/20	29	34.15	0	0.00	34.60	29	880	3.29%
2023/09/18	10	34.10	8	34.33	34.40	2	862	0.24%
2023/09/15	1	33.55	2	33.70	33.65	-1	848	-0.12%
2023/09/12	5	33.45	0	0.00	33.00	5	861	0.58%
2023/09/11	10	33.30	0	0.00	33.35	10	855	1.17%
2023/08/18	0.1	33.00	0	0.00	32.50	0.1	863	0.01%
2023/08/16	0	0.00	1	32.40	32.30	-1	878	-0.11%
2023/08/15	1.9	33.54	0	0.00	33.05	1.9	871	0.21%
2023/08/14	1	33.20	0	0.00	33.20	1	871	0.11%
2023/08/11	2	33.75	0	0.00	33.85	2	870	0.23%
2023/08/08	0	0.00	1.4	34.01	34.00	-1.4	879	-0.16%
2023/08/07	2	34.35	0	0.00	34.35	2	905	0.22%
2023/08/02	2	34.63	1	34.45	34.50	1	925	0.11%
2023/07/26	4	35.21	0	0.00	35.05	4	957	0.42%
2023/07/21	2	35.65	0	0.00	35.60	2	951	0.21%
2023/07/20	2	36.73	0	0.00	36.20	2	960	0.21%
2023/07/19	5	37.24	7	36.98	36.80	-2	979	-0.20%
2023/07/17	0	0.00	2	36.15	35.80	-2	970	-0.21%
2023/07/13	2	35.63	1	35.55	35.50	1	1,009	0.10%
2023/07/12	1	36.10	0	0.00	36.10	1	1,010	0.10%
2023/07/11	0	0.00	1	36.10	36.05	-1	1,030	-0.10%
2023/07/07	1	36.40	0	0.00	36.35	1	1,059	0.09%
2023/06/26	20	37.15	15	37.26	37.10	5	1,082	0.46%
2023/06/16	1	37.70	0	0.00	37.85	1	1,103	0.09%
2023/06/15	0	0.00	1	37.15	37.20	-1	1,092	-0.09%
2023/06/14	0	0.00	1	37.25	37.25	-1	1,094	-0.09%
2023/06/13	1	37.60	0	0.00	37.60	1	1,108	0.09%
2023/06/12	1	38.40	6	38.32	38.40	-5	1,112	-0.45%
2023/06/09	0	0.00	5	38.44	38.40	-5	1,137	-0.44%
2023/06/01	1	38.25	0	0.00	38.30	1	2,147	0.05%
2023/05/31	0	0.00	3	38.30	38.75	-3	2,163	-0.14%
2023/05/26	0	0.00	0.1	37.90	37.75	-0.1	2,237	0.00%
2023/05/25	1	38.25	0	0.00	38.25	1	2,239	0.04%
2023/05/24	0	0.00	5.5	38.75	38.70	-5.5	2,247	-0.24%
2023/05/23	0	0.00	2	38.55	38.55	-2	2,269	-0.09%
2023/05/15	10	36.85	0	0.00	37.00	10	2,313	0.43%
2023/05/11	2	37.60	0	0.00	37.55	2	2,370	0.08%
2023/05/10	20	38.65	0	0.00	38.60	20	2,397	0.83%
2023/05/02	0	0.00	1	40.60	40.55	-1	2,923	-0.03%
2023/04/24	3	40.60	3	40.65	40.25	0	2,936	0.00%
2023/04/20	0	0.00	1	39.95	39.95	-1	2,871	-0.03%
2023/04/19	11	40.66	12	41.03	40.50	-1	2,861	-0.03%
2023/04/18	1	41.15	12	40.78	40.75	-11	2,844	-0.39%
2023/04/10	1	40.40	1	40.40	39.75	0	2,760	0.00%
2023/04/07	0	0.00	2	40.00	40.05	-2	2,758	-0.07%
2023/04/06	0	0.00	9	39.60	39.50	-9	2,780	-0.32%
2023/03/29	0	0.00	1	39.70	39.60	-1	2,791	-0.04%
2023/03/23	0	0.00	1	39.15	39.00	-1	2,934	-0.03%
2023/03/22	1	39.00	0	0.00	38.90	1	2,952	0.03%
2023/03/21	3	39.15	0	0.00	39.20	3	2,977	0.10%
2023/03/15	2	39.10	2	39.40	39.10	0	2,964	0.00%
2023/03/14	0	0.00	1	39.80	39.50	-1	2,970	-0.03%
2023/03/13	6	39.35	0	0.00	39.45	6	2,956	0.20%
2023/03/10	7	42.32	12	44.59	40.45	-5	2,901	-0.17%
2023/03/09	7	44.02	74	43.40	44.85	-67	2,395	-2.80%
2023/03/08	1	40.85	1	40.95	40.80	0	2,017	0.00%
2023/03/03	0	0.00	12	41.42	41.10	-12	2,003	-0.60%
2023/03/02	2	40.70	1	41.70	41.30	1	1,990	0.05%
2023/02/24	0	0.00	2	41.10	40.60	-2	1,952	-0.10%
2023/02/23	2	40.50	0	0.00	40.50	2	1,954	0.10%
2023/02/21	1	41.10	0	0.00	41.00	1	2,014	0.05%
2023/02/20	0	0.00	1	41.15	41.10	-1	2,025	-0.05%
2023/02/13	0	0.00	1	40.75	40.50	-1	2,109	-0.05%
2023/02/10	2	40.33	0	0.00	40.20	2	2,093	0.10%
2023/02/09	19	41.14	1	41.00	41.15	18	2,065	0.87%
2023/02/08	50	41.36	8	41.13	41.55	42	2,031	2.07%
2023/02/07	5	41.83	5	42.12	41.60	0	1,984	0.00%
2023/02/06	0	0.00	3	40.87	40.25	-3	1,850	-0.16%
2023/02/03	0	0.00	2	40.75	40.75	-2	1,814	-0.11%
2023/02/02	0	0.00	1	40.00	39.90	-1	1,743	-0.06%
2023/02/01	0	0.00	2	39.25	39.65	-2	1,701	-0.12%
2023/01/31	8	39.16	8	39.30	39.65	0	1,664	0.00%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/12	1	35.35	1	35.80	35.25	0	1,441	0.00%
2023/01/10	2	35.30	0	0.00	35.30	2	1,455	0.14%
2023/01/09	1	35.30	0	0.00	35.50	1	1,480	0.07%
2022/12/29	0	0.00	1	35.50	35.70	-1	1,614	-0.06%
2022/12/28	0	0.00	0	36.30	35.70	0	1,624	0.00%
2022/12/26	3	37.35	3	37.20	37.00	0	1,631	0.00%
2022/12/23	1	36.50	1	36.15	36.45	0	1,627	0.00%
2022/12/19	0	0.00	1	36.05	37.85	-1	1,646	-0.06%
2022/12/16	1	35.75	0.2	35.80	35.60	0.8	1,560	0.05%
2022/12/15	0	0.00	1	36.40	36.30	-1	1,579	-0.06%
2022/12/06	0	0.00	12	36.65	36.60	-12	1,617	-0.74%
2022/12/05	0	0.00	1	38.20	38.05	-1	1,656	-0.06%
2022/12/01	0	0.00	2	38.28	38.25	-2	1,674	-0.12%
2022/11/30	0	0.00	2	37.28	37.30	-2	1,673	-0.12%
2022/11/28	0	0.00	1	36.85	36.80	-1	1,787	-0.06%
2022/11/25	0	0.00	3	36.60	36.60	-3	1,858	-0.16%
2022/11/24	0	0.00	20	36.68	36.80	-20	1,982	-1.01%
2022/11/22	1	36.50	1	37.50	36.60	0	2,061	0.00%
2022/11/21	0	0.00	1	37.35	37.15	-1	2,082	-0.05%
2022/11/18	5	37.40	14	37.37	37.55	-9	2,120	-0.42%
2022/11/17	2	36.55	3	36.73	36.85	-1	2,118	-0.05%
2022/11/16	3	36.07	13	35.70	36.00	-10	2,094	-0.48%
2022/11/15	1	35.95	4	35.89	35.60	-3	2,094	-0.14%
2022/11/11	0	0.00	1	34.70	34.85	-1	2,035	-0.05%
2022/11/03	0	0.00	5	34.55	34.40	-5	2,056	-0.24%
2022/11/02	0	0.00	6	34.87	34.85	-6	2,059	-0.29%
2022/10/31	0	0.00	1	33.10	32.85	-1	2,078	-0.05%
2022/10/24	1	32.25	0	0.00	32.15	1	2,280	0.04%
2022/10/18	1	33.10	1	33.15	33.50	0	2,441	0.00%
2022/10/17	1	32.30	0	0.00	32.70	1	2,477	0.04%
2022/10/14	0	0.00	2	33.15	33.05	-2	2,501	-0.08%
2022/10/13	1	33.05	1	33.45	32.30	0	2,532	0.00%
2022/10/12	2	34.25	0	0.00	33.95	2	2,534	0.08%
2022/10/11	1	34.15	0	0.00	33.95	1	2,549	0.04%
2022/10/07	1	35.35	2	35.65	35.10	-1	2,562	-0.04%
2022/10/06	1	35.30	0	0.00	35.25	1	2,555	0.04%
2022/10/05	1	34.60	2	34.65	34.65	-1	2,569	-0.04%
2022/10/04	2	34.40	0	0.00	34.40	2	2,607	0.08%
2022/09/30	1	32.70	3	33.33	34.30	-2	2,761	-0.07%
2022/09/29	2	33.05	0	0.00	33.40	2	2,982	0.07%
2022/09/28	1	33.20	3	32.98	32.65	-2	3,196	-0.06%
2022/09/27	2	33.30	2	33.73	34.30	0	3,232	0.00%
2022/09/26	1	33.60	0	0.00	33.45	1	3,244	0.03%
2022/09/23	0	0.00	20	35.72	35.30	-20	3,286	-0.61%
2022/09/22	2	35.90	40	35.95	35.85	-38	3,401	-1.12%
2022/09/21	35	36.32	0	0.00	36.15	35	3,478	1.01%
2022/09/20	2	36.15	1	36.10	36.10	1	3,627	0.03%
2022/09/19	2	35.93	1	35.95	36.05	1	3,689	0.03%
2022/09/15	3	37.05	0	0.00	37.15	3	3,721	0.08%
2022/09/14	1	36.80	0	0.00	36.90	1	3,739	0.03%
2022/09/13	5	37.25	0	0.00	37.15	5	3,743	0.13%
2022/09/12	11	36.90	0	0.00	37.25	11	3,839	0.29%
2022/09/08	1	38.25	1	38.60	38.55	0	3,851	0.00%
2022/09/07	1	37.95	0	0.00	37.90	1	3,883	0.03%
2022/09/06	15	39.02	21	38.62	38.65	-6	3,876	-0.15%
2022/09/05	8	40.64	3	40.92	40.10	5	3,850	0.13%
2022/09/02	15	41.40	18	41.49	41.30	-3	3,842	-0.08%
2022/09/01	9	41.02	6	40.85	40.80	3	3,806	0.08%
2022/08/31	12	41.14	12	41.04	40.70	0	3,741	0.00%
2022/08/30	7	40.04	5	40.16	40.00	2	3,615	0.06%
2022/08/29	2	39.30	5	39.20	39.55	-3	3,599	-0.08%
2022/08/26	0	0.00	25	40.07	39.50	-25	3,555	-0.70%
2022/08/25	11	38.85	0	0.00	39.70	11	3,505	0.31%
2022/08/24	3	38.20	1	39.25	39.10	2	3,453	0.06%
2022/08/23	0	0.00	1	38.30	38.40	-1	3,413	-0.03%
2022/08/22	2	39.00	2	39.20	38.75	0	3,408	0.00%
2022/08/18	0.4	38.50	2	38.65	38.50	-1.6	3,367	-0.05%
2022/08/17	12	38.29	0	0.00	38.35	12	3,355	0.36%
2022/08/16	10	38.00	0	0.00	38.30	10	3,345	0.30%
2022/08/15	5	37.60	1	37.50	37.60	4	3,329	0.12%
2022/08/09	10	37.25	0	0.00	37.30	10	3,338	0.30%
2022/08/08	1	36.80	0	0.00	37.10	1	3,336	0.03%
2022/08/04	4	35.34	1	35.80	35.80	3	3,381	0.09%
2022/08/03	0	0.00	2	37.55	37.05	-2	3,335	-0.06%
2022/08/02	1	37.95	15	38.05	38.15	-14	3,319	-0.42%
2022/08/01	0	0.00	10	39.40	39.30	-10	3,307	-0.30%
2022/07/29	2	40.45	3	40.15	40.20	-1	3,314	-0.03%
2022/07/28	3	40.55	18	40.16	40.20	-15	3,305	-0.45%
2022/07/27	6	40.39	9	39.99	39.90	-3	3,310	-0.09%
2022/07/26	4	40.66	14	40.59	40.90	-10	3,274	-0.31%
2022/07/25	5	40.74	4.3	40.39	40.65	0.7	3,253	0.02%
2022/07/22	3	40.25	2	40.18	39.95	1	3,253	0.03%
2022/07/21	5	39.58	7	39.80	40.10	-2	3,234	-0.06%
2022/07/20	20	38.98	1	38.30	39.10	19	3,221	0.59%
2022/07/19	1	38.10	0	0.00	38.00	1	3,234	0.03%
2022/07/18	0	0.00	1	38.00	38.00	-1	3,263	-0.03%
2022/07/15	2	38.80	1	38.90	38.25	1	3,276	0.03%
2022/07/14	1	39.00	2	38.88	39.15	-1	3,279	-0.03%
2022/07/13	5	39.91	5	39.88	39.50	0	3,320	0.00%
2022/07/12	2	39.63	3	39.27	39.25	-1	3,378	-0.03%
2022/07/11	9	40.38	5	39.96	40.35	4	3,518	0.11%
2022/07/08	15	41.70	3	41.20	40.70	12	3,687	0.33%
2022/07/07	60	40.74	55	39.76	41.50	5	3,633	0.14%
2022/07/06	17	41.37	19	40.99	40.35	-2	3,537	-0.06%
2022/07/05	1	38.00	0	0.00	38.05	1	3,612	0.03%
2022/07/01	3	37.70	1	36.40	36.40	2	3,681	0.05%
2022/06/30	2	39.13	4	39.38	39.10	-2	3,626	-0.06%
2022/06/29	3	41.02	6	40.97	40.85	-3	3,514	-0.09%
2022/06/28	3	39.83	6	40.36	40.50	-3	3,411	-0.09%
2022/06/27	1	38.55	0	0.00	39.35	1	3,247	0.03%
2022/06/24	0	0.00	1	38.55	38.65	-1	3,191	-0.03%
2022/06/23	0	0.00	3	37.40	37.40	-3	3,192	-0.09%
2022/06/22	1	37.15	0	0.00	36.85	1	3,167	0.03%
2022/06/20	4.1	37.99	7	38.11	36.90	-2.9	3,119	-0.09%
2022/06/17	0	37.45	2	38.50	38.50	-2	3,009	-0.07%
2022/06/16	5	37.20	0	0.00	37.20	5	2,930	0.17%
2022/06/15	0.5	36.80	4	36.35	37.00	-3.5	2,893	-0.12%
2022/06/10	1	36.65	1	36.50	37.00	0	2,877	0.00%
2022/06/08	4	35.95	5	35.75	35.65	-1	2,823	-0.04%
2022/06/07	15	36.13	17	36.05	36.00	-2	2,829	-0.07%
2022/06/06	0	0.00	4	35.26	35.20	-4	2,817	-0.14%
2022/05/31	0	0.00	1	35.45	35.30	-1	2,932	-0.03%
2022/05/30	2	35.13	0	0.00	35.20	2	2,934	0.07%
2022/05/27	3	34.95	1	35.10	35.00	2	2,929	0.07%
2022/05/26	1	34.90	1	34.95	34.90	0	2,929	0.00%
2022/05/25	3	35.25	0	0.00	35.05	3	2,937	0.10%
2022/05/23	1	35.55	0	0.00	35.50	1	2,960	0.03%
2022/05/20	10	35.51	0	0.00	35.55	10	2,968	0.34%
2022/05/18	1	36.25	0	0.00	36.15	1	2,965	0.03%
2022/05/17	1	35.70	3	35.82	35.75	-2	2,979	-0.07%
2022/05/16	0	0.00	1	35.60	35.85	-1	3,012	-0.03%
2022/05/13	0	0.00	1	35.35	35.25	-1	3,194	-0.03%
2022/05/12	4	34.93	4	34.38	34.30	0	3,373	0.00%
2022/05/11	2	37.08	1	37.05	37.00	1	3,311	0.03%
2022/05/10	1	37.75	2	37.85	37.95	-1	3,279	-0.03%
2022/05/09	1	38.50	0	0.00	38.15	1	3,257	0.03%
2022/05/06	23	39.44	2	39.65	39.05	21	3,234	0.65%
2022/05/05	2	39.90	0	0.00	39.90	2	3,211	0.06%
2022/05/03	6	40.79	3	41.47	40.80	3	3,233	0.09%
2022/04/29	0	0.00	1	41.00	40.60	-1	3,228	-0.03%
2022/04/28	2	42.53	2	42.35	41.10	0	3,250	0.00%
2022/04/27	6	40.08	8	40.66	40.50	-2	3,191	-0.06%
2022/04/26	3	41.37	1	42.25	41.00	2	3,179	0.06%
2022/04/25	1	43.60	11	43.65	41.65	-10	3,155	-0.32%
2022/04/22	5	43.07	3	43.53	42.90	2	3,107	0.06%
2022/04/21	8	42.84	2	42.88	42.75	6	3,064	0.20%
2022/04/19	3	42.80	2	42.80	43.00	1	3,010	0.03%
2022/04/18	4.3	44.48	2.2	44.03	44.05	2.1	2,969	0.07%
2022/04/15	6	44.03	32	44.25	44.00	-26	2,970	-0.88%
2022/04/14	29	44.63	5	44.59	44.30	24	2,879	0.83%
2022/04/13	4	41.44	8	41.77	42.50	-4	2,685	-0.15%
2022/04/12	7	43.21	3	42.18	42.35	4	2,632	0.15%
2022/04/11	6.2	43.70	25	43.55	44.60	-18.8	2,494	-0.75%
2022/04/08	2	41.45	4	41.48	41.25	-2	2,214	-0.09%
2022/04/07	0	0.00	5	41.31	41.90	-5	2,159	-0.23%
2022/04/06	7	40.60	0	0.00	40.65	7	2,077	0.34%
2022/04/01	8	40.43	0	0.00	40.00	8	2,059	0.39%
2022/03/28	3	40.43	1	40.95	39.70	2	2,035	0.10%
2022/03/25	1	40.55	1	41.00	40.00	0	2,020	0.00%
2022/03/23	0	0.00	1	40.05	40.20	-1	2,054	-0.05%
2022/03/17	0	0.00	5	40.05	39.95	-5	2,101	-0.24%
2022/03/15	2	39.45	4	39.45	39.30	-2	2,140	-0.09%
2022/03/11	1	39.00	1	39.35	39.35	0	2,149	0.00%
2022/03/10	0	0.00	1	39.65	39.45	-1	2,157	-0.05%
2022/03/09	5	39.05	3	39.15	39.40	2	2,154	0.09%
2022/03/08	7	38.71	10	39.30	38.80	-3	2,149	-0.14%
2022/03/07	2	38.25	2	38.03	38.00	0	2,108	0.00%
2022/03/04	0	0.00	1	39.75	39.75	-1	2,124	-0.05%
2022/03/03	1	40.35	1	40.05	40.05	0	2,283	0.00%
2022/03/02	1	40.05	0	0.00	40.15	1	2,432	0.04%
2022/03/01	0	0.00	1	40.10	40.10	-1	2,438	-0.04%
2022/02/24	3	39.82	1	39.60	39.60	2	2,559	0.08%
2022/02/23	0	0.00	3	41.00	41.50	-3	2,530	-0.12%
2022/02/22	1	40.40	0	0.00	40.60	1	2,530	0.04%
2022/02/17	0.1	41.95	9	41.70	41.75	-8.9	2,523	-0.35%
2022/02/16	1	42.45	2	42.20	42.35	-1	2,554	-0.04%
2022/02/15	10	43.74	9.1	43.44	42.75	0.9	2,522	0.04%
2022/02/14	13	43.00	9.2	43.25	43.30	3.8	2,349	0.16%
2022/02/11	0	0.00	1	40.95	40.50	-1	2,154	-0.05%
2022/02/10	3	40.65	0	0.00	40.65	3	2,162	0.14%
2022/02/09	0	0.00	1	41.10	41.00	-1	2,173	-0.05%
2022/02/08	1	40.20	0	0.00	40.35	1	2,170	0.05%
2022/02/07	2	40.15	0	0.00	40.05	2	2,170	0.09%
2022/01/26	1	39.60	5	39.69	39.60	-4	2,170	-0.18%
2022/01/25	3.4	40.66	11	40.09	40.05	-7.6	2,169	-0.35%
2022/01/24	5.1	42.26	2	41.90	41.80	3.1	2,142	0.14%
2022/01/21	4	43.54	0	0.00	42.80	4	2,136	0.19%
2022/01/20	1	42.95	3	43.05	42.95	-2	2,122	-0.09%
2022/01/19	0	43.35	3	43.20	43.20	-3	2,130	-0.14%
2022/01/18	11	43.19	1	43.05	43.05	10	2,116	0.47%
2022/01/12	1	43.65	2	43.45	43.75	-1	2,107	-0.05%
2022/01/11	7.1	43.96	7	43.86	43.60	0.1	2,097	0.00%
2022/01/10	12	45.46	2	45.88	44.40	10	2,084	0.48%
2022/01/07	3	45.25	2	45.30	45.20	1	1,990	0.05%
2022/01/06	1	44.65	2	44.75	44.00	-1	1,929	-0.05%
2022/01/04	0	0.00	4	44.10	44.05	-4	2,026	-0.20%
2022/01/03	10	43.99	2	44.08	44.00	8	2,043	0.39%
2021/12/30	11	44.65	0	0.00	44.65	11	2,053	0.54%
2021/12/28	0	0.00	3	43.93	44.00	-3	2,091	-0.14%
2021/12/22	1	44.55	10	44.76	44.40	-9	2,235	-0.40%
2021/12/21	16	45.44	1	45.00	44.90	15	2,242	0.67%
2021/12/20	0	0.00	1	44.65	44.60	-1	2,220	-0.05%
2021/12/17	0	0.00	3	43.58	44.65	-3	2,227	-0.13%
2021/12/15	1	43.15	0	0.00	43.10	1	2,264	0.04%
2021/12/14	2	43.00	1	43.00	43.00	1	2,275	0.04%
2021/12/13	1	43.90	0	0.00	43.90	1	2,287	0.04%
2021/12/10	4	44.45	0	0.00	44.45	4	2,332	0.17%
2021/12/07	0	44.30	0	0.00	44.40	0	2,782	0.00%
2021/12/02	1	45.45	0	0.00	45.25	1	3,058	0.03%
2021/12/01	0.1	45.10	0	0.00	45.05	0.1	3,165	0.00%
2021/11/30	2	45.33	6	45.40	45.00	-4	3,173	-0.13%
2021/11/29	39	47.98	34	47.36	46.90	5	3,152	0.16%
2021/11/26	4	46.91	6	47.31	45.80	-2	3,015	-0.07%
2021/11/25	3	45.00	0	0.00	44.70	3	2,896	0.10%
2021/11/24	0	0.00	1	45.00	45.10	-1	2,903	-0.03%
2021/11/23	2	45.55	1	47.65	44.80	1	2,919	0.03%
2021/11/19	0	0.00	1	43.55	43.50	-1	2,990	-0.03%
2021/11/18	1	43.25	8	43.45	44.00	-7	3,061	-0.23%
2021/11/12	0.1	43.50	0	0.00	43.30	0.1	3,599	0.00%
2021/11/11	1	43.70	0	0.00	43.50	1	3,624	0.03%
2021/11/09	0	0.00	2	44.00	44.00	-2	3,634	-0.06%
2021/11/04	0	0.00	9	44.75	44.55	-9	3,672	-0.25%
2021/11/01	1	43.90	0	0.00	43.95	1	3,678	0.03%
2021/10/27	2	44.03	15	44.05	44.30	-13	3,693	-0.35%
2021/10/20	0	0.00	1	44.20	44.20	-1	3,806	-0.03%
2021/10/19	0	0.00	1	44.25	44.20	-1	3,870	-0.03%
2021/10/18	1	43.80	0	0.00	43.80	1	3,921	0.03%
2021/10/15	7	44.00	0	0.00	43.95	7	4,175	0.17%
2021/10/14	1	42.60	2	43.40	43.50	-1	4,349	-0.02%
2021/10/13	6	43.47	5	42.41	42.35	1	4,335	0.02%
2021/10/12	4	45.49	3	45.40	45.35	1	4,277	0.02%
2021/10/08	1	47.40	0	0.00	46.85	1	4,269	0.02%
2021/10/07	7	47.39	0	0.00	47.10	7	4,297	0.16%
2021/10/06	2	47.88	3	47.25	47.15	-1	4,370	-0.02%
2021/10/05	3.1	46.75	0	0.00	48.00	3.1	4,389	0.07%
2021/10/04	3	48.95	7	48.79	48.40	-4	4,402	-0.09%
2021/10/01	3	51.30	0	0.00	50.90	3	4,368	0.07%
2021/09/30	2	51.50	0	0.00	51.80	2	4,366	0.05%
2021/09/29	0	0.00	1	51.20	51.20	-1	4,386	-0.02%
2021/09/28	2	52.00	0	0.00	51.70	2	4,403	0.05%
2021/09/27	2	51.65	0	0.00	52.00	2	4,426	0.05%
2021/09/24	0	52.00	0	0.00	51.60	0	4,528	0.00%
2021/09/23	5	52.30	0	0.00	52.00	5	4,637	0.11%
2021/09/22	0	0.00	1	51.40	51.70	-1	4,667	-0.02%
2021/09/17	9	52.40	0	0.00	52.50	9	4,683	0.19%
2021/09/15	0	53.80	0	0.00	53.50	0	4,702	0.00%
2021/09/14	2	54.90	23	55.10	53.20	-21	4,690	-0.45%
2021/09/13	31	55.19	40	55.12	54.80	-9	4,522	-0.20%
2021/09/10	1	52.10	1	51.80	51.20	0	4,343	0.00%
2021/09/09	5	51.22	2	51.30	51.10	3	4,379	0.07%
2021/09/08	6	52.63	3	52.23	51.20	3	4,390	0.07%
2021/09/07	10	53.24	9	53.83	53.60	1	4,332	0.02%
2021/09/06	12	53.12	3	52.40	52.20	9	4,341	0.21%
2021/09/03	2	51.50	0	0.00	51.50	2	4,533	0.04%
2021/09/02	0	0.00	167	51.73	51.00	-167	4,856	-3.44%	大賣/鉅額交易
2021/09/01	13	51.88	0	0.00	51.80	13	4,987	0.26%
2021/08/31	2	51.90	1	52.00	52.50	1	5,219	0.02%
2021/08/30	0	0.00	1	51.70	51.80	-1	5,315	-0.02%
2021/08/27	2	51.90	4	51.90	51.60	-2	5,356	-0.04%
2021/08/26	5	52.26	2	52.20	51.60	3	5,393	0.06%
2021/08/25	0	0.00	1	51.40	51.30	-1	5,409	-0.02%
2021/08/24	0	0.00	2	50.50	50.70	-2	5,522	-0.04%
2021/08/23	196	50.77	31	51.15	51.40	165	5,707	2.89%	大買/鉅額交易
2021/08/20	0	0.00	8	49.76	49.95	-8	5,455	-0.15%
2021/08/19	1.2	45.60	0	0.00	45.45	1.2	5,542	0.02%
2021/08/18	2	47.15	19	47.49	47.10	-17	5,779	-0.29%
2021/08/17	2	48.80	0	0.00	48.35	2	5,997	0.03%
2021/08/16	4	48.55	0	0.00	48.45	4	6,319	0.06%
2021/08/11	2	48.05	0	0.00	48.00	2	7,630	0.03%
2021/08/10	1.1	49.53	1	49.55	48.80	0.1	8,830	0.00%
2021/08/09	1	49.05	0	0.00	48.90	1	9,684	0.01%
2021/08/05	0	0.00	1	49.55	49.35	-1	12,817	-0.01%
2021/08/03	1	49.80	0	0.00	49.80	1	13,866	0.01%
2021/08/02	2	49.90	2	50.30	50.40	0	13,895	0.00%
2021/07/30	7	49.51	0	0.00	49.50	7	13,898	0.05%
2021/07/28	1	48.15	2	48.23	48.10	-1	13,936	-0.01%
2021/07/27	2	49.00	1	48.95	48.55	1	14,061	0.01%
2021/07/26	3	49.20	2	49.35	49.10	1	14,319	0.01%
2021/07/23	7	49.61	4	49.03	49.05	3	14,345	0.02%
2021/07/22	2	49.03	1	49.20	48.70	1	14,333	0.01%
2021/07/21	24	50.55	16	51.25	48.70	8	14,430	0.06%
2021/07/20	0	0.00	12	53.72	53.90	-12	14,207	-0.08%
2021/07/19	8	49.04	3	49.00	49.00	5	14,074	0.04%
2021/07/16	2	49.65	5	49.46	49.30	-3	14,166	-0.02%
2021/07/15	2	50.00	0	0.00	50.00	2	14,182	0.01%
2021/07/14	1	49.05	5	48.50	48.75	-4	14,186	-0.03%
2021/07/13	9	49.38	11	49.87	49.05	-2	14,190	-0.01%
2021/07/12	1	50.80	1	50.80	50.70	0	14,150	0.00%
2021/07/09	1	51.20	2	51.40	51.30	-1	14,206	-0.01%
2021/07/08	2	51.20	0	0.00	51.20	2	14,271	0.01%
2021/07/07	4	51.33	2	51.55	51.30	2	14,359	0.01%
2021/07/06	2	51.40	6	51.48	51.30	-4	14,521	-0.03%
2021/07/05	2	51.70	7	51.73	51.60	-5	14,707	-0.03%
2021/07/02	0	0.00	14	52.09	52.00	-14	14,728	-0.10%
2021/07/01	3	53.63	7	52.70	52.60	-4	14,781	-0.03%
2021/06/30	35	53.21	12	53.00	53.60	23	14,775	0.16%
2021/06/29	8	51.34	1	51.40	51.80	7	14,711	0.05%
2021/06/28	12	52.10	5	51.80	51.80	7	14,723	0.05%
2021/06/25	10	52.70	0	0.00	52.30	10	14,808	0.07%
2021/06/24	4	52.90	0	0.00	52.80	4	15,083	0.03%
2021/06/23	0	0.00	4	52.53	52.80	-4	15,220	-0.03%
2021/06/22	3	52.03	8	51.95	51.80	-5	15,973	-0.03%
2021/06/21	11	53.57	14.1	52.74	52.50	-3.1	17,074	-0.02%
2021/06/18	13	53.78	0	0.00	53.30	13	17,199	0.08%
2021/06/16	1	53.10	3	53.90	53.10	-2	17,283	-0.01%
2021/06/15	25	54.09	6	53.72	54.10	19	17,312	0.11%
2021/06/11	18.1	56.83	9	57.14	55.40	9.1	17,220	0.05%
2021/06/10	5	56.74	52.2	56.91	57.50	-47.2	16,943	-0.28%
2021/06/09	6.1	55.45	41	55.18	55.50	-35	16,669	-0.21%
2021/06/08	23	54.90	18.2	55.07	54.50	4.9	16,569	0.03%
2021/06/07	11	53.70	8	53.73	53.40	3	16,413	0.02%
2021/06/04	5	52.92	3	53.23	52.50	2	16,412	0.01%
2021/06/03	2	53.45	4	53.38	53.30	-2	16,428	-0.01%
2021/06/02	3	54.20	44	54.06	53.80	-41	16,549	-0.25%
2021/06/01	32	52.11	27	51.81	53.10	5	16,795	0.03%
2021/05/31	28.2	51.92	17	52.26	52.30	11.2	16,694	0.07%
2021/05/28	17	54.81	13	54.77	54.70	4	16,578	0.02%
2021/05/27	3	54.50	14	54.66	55.00	-11	16,590	-0.07%
2021/05/26	38	54.41	16	54.47	53.60	22	16,598	0.13%
2021/05/25	71.1	53.58	33	53.59	53.20	38.1	17,008	0.22%
2021/05/24	31	56.83	17	57.95	55.50	14	17,555	0.08%
2021/05/21	54.1	56.28	43	56.05	55.60	11.1	18,458	0.06%
2021/05/20	31	58.05	41	59.25	56.30	-10	18,598	-0.05%
2021/05/19	21	58.68	46	59.21	57.80	-25	18,796	-0.13%
2021/05/18	59	60.71	67	60.66	60.80	-8	18,444	-0.04%
2021/05/17	35	62.19	92	62.67	63.30	-57	17,355	-0.33%
2021/05/14	93	60.47	121	60.16	57.60	-28	16,753	-0.17%	大賣/
2021/05/13	160	61.17	203.6	61.40	62.90	-43.5	15,631	-0.28%	大買/大賣/
2021/05/12	26	56.14	65.2	56.95	57.20	-39.2	13,967	-0.28%
2021/05/11	38	50.03	39	50.01	52.00	-1	13,213	-0.01%
2021/05/10	28	50.70	8	50.59	50.20	20	13,140	0.15%
2021/05/07	12	50.34	2	50.55	50.60	10	13,202	0.08%
2021/05/06	2	50.10	2	50.95	50.10	0	13,240	0.00%
2021/05/05	3	50.93	9	50.96	50.50	-6	13,231	-0.05%
2021/05/04	17	51.56	10	52.04	51.00	7	13,284	0.05%
2021/05/03	14	55.57	40	55.63	54.40	-26	13,343	-0.19%
2021/04/29	11	53.67	10	53.74	53.40	1	13,186	0.01%
2021/04/28	7	53.43	2	54.25	53.30	5	13,271	0.04%
2021/04/27	15	54.61	9	54.89	54.40	6	13,492	0.04%
2021/04/26	5	52.82	11	53.24	52.70	-6	13,442	-0.04%
2021/04/23	8.1	52.95	3	52.87	52.50	5.1	13,590	0.04%
2021/04/22	28	54.07	19	54.13	53.10	9	13,713	0.07%
2021/04/21	11	55.69	25	55.82	55.20	-14	13,679	-0.10%
2021/04/20	0	0.00	6	55.82	55.40	-6	13,737	-0.04%
2021/04/19	6	55.33	6	55.30	55.30	0	13,935	0.00%
2021/04/16	0	0.00	2	55.95	55.90	-2	13,950	-0.01%
2021/04/15	21.1	55.34	3	55.77	55.40	18.1	13,968	0.13%
2021/04/14	59.1	56.65	3	56.10	55.70	56.1	13,976	0.40%
2021/04/13	27	57.59	6	58.22	57.00	21	14,060	0.15%
2021/04/12	15.1	59.07	34	58.83	58.50	-18.9	14,027	-0.13%
2021/04/09	11	58.29	28.1	57.98	57.60	-17.1	13,999	-0.12%
2021/04/08	6	57.03	16	57.04	56.70	-10	13,929	-0.07%
2021/04/07	3	56.73	9	56.93	56.40	-6	14,028	-0.04%
2021/04/06	15	56.30	8	56.38	56.30	7	14,093	0.05%
2021/04/01	3	57.30	4	57.43	57.50	-1	14,046	-0.01%
2021/03/31	9	57.17	0	0.00	57.10	9	14,081	0.06%
2021/03/30	9	57.62	1	58.50	57.40	8	14,077	0.06%
2021/03/29	10	58.46	37	58.72	58.10	-27	14,217	-0.19%
2021/03/26	29	56.47	16	56.53	56.60	13	14,167	0.09%
2021/03/25	99	60.05	105	58.52	56.60	-6	14,032	-0.04%	大賣/
2021/03/24	78	60.17	56	60.73	61.40	22	13,290	0.17%
2021/03/23	8	55.26	29	56.41	55.90	-21	12,210	-0.17%
2021/03/22	3	54.27	4	54.10	53.90	-1	12,342	-0.01%
2021/03/19	18.1	56.00	13	55.92	54.70	5.1	12,395	0.04%
2021/03/18	6	56.07	25	56.12	55.80	-19	12,360	-0.15%
2021/03/17	14	55.51	1	55.60	55.50	13	12,386	0.10%
2021/03/16	1	56.40	5	56.26	56.10	-4	12,419	-0.03%
2021/03/15	14	56.51	2	56.10	56.10	12	12,479	0.10%
2021/03/12	5	56.30	2	56.20	56.20	3	12,505	0.02%
2021/03/11	11	57.18	2	57.35	56.90	9	12,600	0.07%
2021/03/10	4	57.00	21	57.63	57.20	-17	12,573	-0.14%
2021/03/09	1	57.10	2	57.00	56.70	-1	12,510	-0.01%
2021/03/08	10	57.55	1	56.90	57.00	9	12,498	0.07%
2021/03/05	12	58.28	25	57.88	58.60	-13	12,461	-0.10%
2021/03/04	5	56.38	3	56.67	55.90	2	12,274	0.02%
2021/03/03	5	56.76	0	0.00	56.90	5	12,258	0.04%
2021/03/02	4	57.68	16	57.59	56.10	-12	12,212	-0.10%
2021/02/26	9	58.96	22	59.72	58.20	-13	12,355	-0.11%
2021/02/25	39	60.21	34	60.93	59.70	5	12,274	0.04%
2021/02/24	45	57.83	72	57.12	58.50	-27	11,843	-0.23%
2021/02/23	137.1	63.25	103	64.27	58.90	34.1	11,303	0.30%	大買/大賣/
2021/02/22	22	64.85	24	65.33	65.40	-2	10,643	-0.02%
2021/02/19	62	58.43	113	58.09	59.50	-51	10,286	-0.50%	大賣/
2021/02/18	24.1	51.02	18	52.92	54.10	6.1	9,837	0.06%
2021/02/17	15.1	49.84	25	49.51	49.20	-9.9	9,673	-0.10%
2021/02/05	12	51.96	24	52.44	52.00	-12	9,616	-0.12%
2021/02/04	13	51.69	9	51.73	51.00	4	9,451	0.04%
2021/02/03	6	49.99	10	49.60	49.60	-4	9,294	-0.04%
2021/02/02	7	47.70	35	48.06	48.95	-28	9,418	-0.30%
2021/02/01	3.1	48.15	5	48.60	48.10	-1.9	9,419	-0.02%
2021/01/29	16.5	48.14	10	48.39	47.05	6.5	9,320	0.07%
2021/01/28	4.3	49.25	2	49.85	49.00	2.3	9,326	0.02%
2021/01/27	13	50.99	0	0.00	50.60	13	9,359	0.14%
2021/01/26	1.3	51.89	0	0.00	51.50	1.3	9,486	0.01%
2021/01/25	8	51.85	26	52.06	52.00	-18	9,855	-0.18%
2021/01/22	26.1	50.08	25	50.40	49.80	1.1	10,010	0.01%
2021/01/21	59	51.66	16	51.91	51.10	43	10,268	0.42%
2021/01/20	26	52.17	15	51.95	52.30	11	10,476	0.10%
2021/01/19	7.5	50.36	6	50.45	50.10	1.5	10,317	0.01%
2021/01/18	23.1	50.09	7	49.80	49.45	16.1	10,328	0.16%
2021/01/15	3	49.45	0	0.00	48.05	3	10,179	0.03%
2021/01/14	2	50.40	0	0.00	50.30	2	10,054	0.02%
2021/01/13	39	51.10	7	51.11	51.00	32	10,073	0.32%
2021/01/12	15	52.25	57.2	52.60	52.80	-42.2	10,335	-0.41%
2021/01/11	13.1	51.84	0	0.00	51.00	13.1	10,266	0.13%
2021/01/08	10	51.59	9	52.07	52.30	1	10,312	0.01%
2021/01/07	7	51.91	5	51.96	51.60	2	10,374	0.02%
2021/01/06	51	51.74	39	52.67	50.70	12	10,409	0.12%
2021/01/05	6	54.10	3	54.43	53.70	3	10,469	0.03%
2021/01/04	18.1	54.36	18	54.04	53.80	0.1	10,460	0.00%
2020/12/31	20	56.11	8	56.39	56.10	12	10,402	0.12%
2020/12/30	10	58.61	13	58.92	58.00	-3	10,368	-0.03%
2020/12/29	19	57.85	3	57.60	57.30	16	10,352	0.15%
2020/12/28	8	56.70	3	56.60	56.60	5	10,495	0.05%
2020/12/25	24	56.96	7	56.96	56.50	17	10,607	0.16%
2020/12/24	1.1	57.75	1	57.70	58.10	0.1	10,701	0.00%
2020/12/23	19	60.10	20	59.77	58.00	-1	10,789	-0.01%
2020/12/22	24	59.85	44	60.80	60.30	-20	10,837	-0.18%
2020/12/21	16	57.14	3	57.10	56.50	13	10,753	0.12%
2020/12/18	1	56.90	3	57.00	56.60	-2	10,799	-0.02%
2020/12/17	5	56.34	9	56.39	56.40	-4	10,833	-0.04%
2020/12/16	10.1	55.38	38	53.95	56.40	-27.9	10,937	-0.26%
2020/12/15	51	56.35	11	56.37	55.10	40	10,912	0.37%
2020/12/14	12.1	59.05	5	58.58	58.50	7.1	10,904	0.07%
2020/12/11	22	58.51	11	58.17	58.70	11	10,949	0.10%
2020/12/10	8	60.00	1	60.30	59.50	7	10,973	0.06%
2020/12/09	20.1	59.82	3	59.57	59.00	17.1	11,045	0.15%
2020/12/08	20	60.34	45	60.27	60.00	-25	11,213	-0.22%
2020/12/07	35	59.79	31	59.37	59.30	4	11,425	0.04%
2020/12/04	19.1	61.40	0	0.00	61.20	19.1	12,474	0.15%
2020/12/03	20.1	62.48	3	62.50	61.90	17.1	13,704	0.12%
2020/12/02	9	63.00	0	0.00	62.80	9	13,808	0.07%
2020/12/01	14	63.89	13	64.41	63.30	1	14,038	0.01%
2020/11/30	4	63.78	10	63.85	64.20	-6	14,053	-0.04%
2020/11/27	0	0.00	3	62.47	62.60	-3	13,964	-0.02%
2020/11/26	15	62.10	2	62.20	62.30	13	14,034	0.09%
2020/11/25	11	63.66	8	63.55	62.60	3	14,219	0.02%
2020/11/24	24	61.74	16	62.31	61.40	8	14,554	0.05%
2020/11/23	29.1	63.39	48	62.69	62.40	-18.9	14,631	-0.13%
2020/11/20	35.2	65.20	32	64.54	64.00	3.2	14,639	0.02%
2020/11/19	70	64.46	81	63.57	66.50	-11	14,643	-0.08%
2020/11/18	18.1	61.50	19	61.42	61.60	-0.9	14,383	-0.01%
2020/11/17	27	60.66	47	60.22	61.30	-20	14,970	-0.13%
2020/11/16	13.1	61.16	12	60.65	60.60	1.1	15,462	0.01%
2020/11/13	21	61.24	17	61.56	61.40	4	16,622	0.02%
2020/11/12	11.1	60.85	6	61.47	61.30	5.1	16,661	0.03%
2020/11/11	4	60.93	8	61.61	61.00	-4	16,728	-0.02%
2020/11/10	12	61.57	25	61.88	60.90	-13	16,951	-0.08%
2020/11/09	1	60.50	4	61.00	60.70	-3	17,133	-0.02%
2020/11/06	12	60.35	1	60.10	60.30	11	17,425	0.06%
2020/11/05	7	61.43	40	61.18	60.60	-33	17,928	-0.18%
2020/11/04	31.1	60.60	14	60.76	60.90	17.1	18,228	0.09%
2020/11/03	12.1	61.08	12	61.36	60.90	0.1	18,632	0.00%
2020/11/02	36	60.60	30	60.22	61.10	6	18,872	0.03%
2020/10/30	77.1	59.99	157	59.53	58.30	-79.9	18,805	-0.42%	大賣/
2020/10/29	49.1	63.12	18	63.63	62.10	31.1	19,411	0.16%
2020/10/28	22	63.88	56.2	63.95	61.80	-34.2	20,250	-0.17%
2020/10/27	5	66.50	72	66.02	65.70	-67	20,220	-0.33%
2020/10/26	7	66.97	6	67.38	66.70	1	20,616	0.00%
2020/10/23	8	68.23	2	68.50	68.20	6	21,175	0.03%
2020/10/22	9	67.96	2	68.35	68.20	7	22,172	0.03%
2020/10/21	9	68.44	13	68.58	68.50	-4	22,935	-0.02%
2020/10/20	32	70.54	24	70.27	69.50	8	23,393	0.03%
2020/10/19	10	68.43	5	68.26	68.70	5	23,722	0.02%
2020/10/16	6	67.05	5	67.16	67.00	1	24,341	0.00%
2020/10/15	8	67.28	6	67.10	66.80	2	25,019	0.01%
2020/10/14	6	69.28	20	69.25	68.00	-14	26,407	-0.05%
2020/10/13	17	68.09	14	68.59	68.80	3	27,222	0.01%
2020/10/12	5	71.46	5	70.84	70.60	0	27,255	0.00%
2020/10/08	5	71.78	15	72.09	71.60	-10	27,637	-0.04%
2020/10/07	9	72.00	11	71.94	72.20	-2	28,021	-0.01%
2020/10/06	12	71.55	9	71.53	71.80	3	28,393	0.01%
2020/10/05	36	70.93	24	71.47	71.40	12	29,310	0.04%
2020/09/30	5	67.04	28	67.06	68.60	-23	29,577	-0.08%
2020/09/29	10	67.55	9	67.66	67.50	1	30,213	0.00%
2020/09/28	6.1	68.99	9	69.33	69.00	-2.9	30,594	-0.01%
2020/09/25	26	70.72	11	69.45	68.60	15	31,035	0.05%
2020/09/24	3	71.87	11	72.68	72.00	-8	31,661	-0.03%
2020/09/23	6	72.30	7	72.57	71.90	-1	32,661	0.00%
2020/09/22	5	72.20	4	72.05	72.30	1	33,202	0.00%
2020/09/21	17	73.56	9	73.63	72.70	8	34,115	0.02%
2020/09/18	14	72.67	14	72.80	72.70	0	35,452	0.00%
2020/09/17	3	71.27	4	72.13	72.00	-1	36,197	0.00%
2020/09/16	12.1	72.03	11	71.83	71.70	1.1	37,698	0.00%
2020/09/15	6.5	72.44	9	72.33	71.90	-2.5	38,515	-0.01%
2020/09/14	12.1	71.68	25	71.91	71.30	-13	39,408	-0.03%
2020/09/11	34	70.71	28	70.62	70.60	6	40,780	0.01%
2020/09/10	34	71.99	11	72.15	71.70	23	42,588	0.05%
2020/09/09	100.1	74.36	37	74.13	72.20	63.1	43,975	0.14%
2020/09/08	31	75.46	68.1	75.09	77.90	-37.1	44,595	-0.08%
2020/09/07	4	72.73	13	71.98	70.90	-9	44,562	-0.02%
2020/09/04	22	70.89	38	71.99	72.00	-16	46,177	-0.03%
2020/09/03	13	72.22	8	71.16	71.30	5	46,814	0.01%
2020/09/02	8	72.33	0	0.00	72.30	8	46,790	0.02%
2020/09/01	6	72.32	7	71.93	72.60	-1	46,775	0.00%
2020/08/31	8	72.76	6	72.12	71.80	2	46,739	0.00%
2020/08/28	43	73.85	25	73.88	72.30	18	46,560	0.04%
2020/08/27	9	72.38	11	71.62	72.00	-2	46,086	0.00%
2020/08/26	12	70.85	20	71.72	71.90	-8	46,218	-0.02%
2020/08/25	11	71.28	9	71.13	70.70	2	46,118	0.00%
2020/08/24	28	73.50	8	73.16	72.60	20	46,051	0.04%
2020/08/21	110	73.81	93	73.29	73.50	17	46,090	0.04%	大買/
2020/08/20	108	71.07	90	71.22	71.60	18	45,532	0.04%	大買/
2020/08/19	117	75.15	72	74.82	72.90	45	45,423	0.10%	大買/
2020/08/18	7	70.60	7	70.60	70.60	0	44,712	0.00%
2020/08/17	50	64.30	69	64.27	64.20	-19	45,084	-0.04%
2020/08/14	47	63.86	34	64.17	64.80	13	45,376	0.03%
2020/08/13	38.1	65.54	94	64.84	64.00	-56	47,329	-0.12%
2020/08/12	39	67.84	33	68.37	67.30	6	49,207	0.01%
2020/08/11	33	67.41	52	67.55	66.70	-19	49,774	-0.04%
2020/08/10	56	71.20	49	70.90	70.00	7	50,071	0.01%
2020/08/07	50	72.25	49	72.73	72.50	1	51,287	0.00%
2020/08/06	32	71.89	66	71.98	71.20	-34	51,734	-0.07%
2020/08/05	41	72.26	28	71.93	70.60	13	52,673	0.02%
2020/08/04	119	73.40	102	73.10	71.60	17	54,201	0.03%	大買/大賣/
2020/08/03	91	71.35	102	71.42	74.60	-11	56,663	-0.02%	大賣/
2020/07/31	40	68.87	39	68.37	67.90	1	55,535	0.00%
2020/07/30	65	68.41	74	68.45	68.70	-9	55,320	-0.02%
2020/07/29	34	68.32	37	67.93	66.50	-3	54,948	-0.01%
2020/07/28	52	64.10	61	64.18	66.40	-9	54,829	-0.02%
2020/07/27	75	68.97	18	68.56	65.40	57	53,947	0.11%
2020/07/24	60	69.34	62	70.58	71.70	-2	53,291	0.00%
2020/07/23	61	70.25	53	70.88	70.30	8	53,032	0.02%
2020/07/22	60	70.38	70	70.42	69.50	-10	52,788	-0.02%
2020/07/21	12	67.35	35	67.77	67.90	-23	52,715	-0.04%
2020/07/20	62	63.98	83	63.77	66.00	-21	52,116	-0.04%
2020/07/17	66.2	69.33	22	68.63	67.20	44.2	50,751	0.09%
2020/07/16	28	75.51	22	75.66	74.60	6	49,968	0.01%
2020/07/15	26	76.47	24	75.55	75.60	2	50,012	0.00%
2020/07/14	37	76.16	65	75.21	75.90	-28	49,709	-0.06%
2020/07/13	36	77.45	29	77.08	76.10	7	49,359	0.01%
2020/07/10	57	76.94	66	77.42	77.50	-9	49,025	-0.02%
2020/07/09	27	76.59	8	76.49	75.50	19	48,100	0.04%
2020/07/08	39	77.32	46	77.64	76.40	-7	47,628	-0.01%
2020/07/07	41	75.88	44	75.70	74.70	-3	46,963	-0.01%
2020/07/06	57	78.05	57	77.96	77.60	0	46,790	0.00%
2020/07/03	108	77.97	94	77.27	77.40	14	46,322	0.03%	大買/
2020/07/02	83	77.90	110	78.06	77.20	-27	45,562	-0.06%	大賣/
2020/07/01	21	75.24	62	74.70	75.40	-41	44,753	-0.09%
2020/06/30	157	75.10	119	74.90	74.10	38	44,196	0.09%	大買/大賣/
2020/06/29	102	73.98	100	75.06	76.00	2	43,286	0.00%	大買/
2020/06/24	103	70.14	60	70.24	70.10	43	41,972	0.10%	大買/
2020/06/23	127	74.59	102	74.11	72.50	25	41,110	0.06%	大買/大賣/
2020/06/22	44	68.47	94	68.38	71.00	-50	39,672	-0.13%
2020/06/19	62	67.79	53	67.69	66.70	9	38,954	0.02%
2020/06/18	85	69.94	75	70.19	69.10	10	38,099	0.03%
2020/06/17	135	69.18	160	68.96	68.60	-25	36,753	-0.07%	大買/大賣/
2020/06/16	90	66.91	97	66.94	66.00	-7	34,965	-0.02%
2020/06/15	119	66.00	128	66.46	66.70	-9	33,780	-0.03%	大買/大賣/
2020/06/12	79	59.03	96	60.36	62.20	-17	32,336	-0.05%
2020/06/11	129	60.93	119	59.32	56.60	10	31,525	0.03%	大買/大賣/
2020/06/10	129	61.05	23	61.17	61.60	106	30,290	0.35%	大買/鉅額交易
2020/06/09	1	55.00	12	56.00	56.00	-11	29,837	-0.04%
2020/06/08	2	51.70	5	52.60	51.00	-3	30,333	-0.01%
2020/06/05	1	52.50	0	0.00	52.30	1	30,802	0.00%
2020/06/04	0	0.00	1	50.90	52.00	-1	31,429	0.00%
2020/06/03	2	50.10	19	49.55	50.00	-17	32,765	-0.05%
2020/06/02	25	48.10	30	47.89	47.45	-5	33,573	-0.01%
2020/06/01	8	54.36	0	0.00	51.90	8	33,549	0.02%
2020/05/29	8	54.29	8	56.41	56.00	0	34,078	0.00%
2020/05/28	20	55.69	35	55.81	55.10	-15	35,038	-0.04%
2020/05/27	7	61.20	27	61.90	61.20	-20	35,315	-0.06%
2020/05/26	65	67.14	37	66.52	67.90	28	35,334	0.08%
2020/05/25	52	61.55	89	62.51	63.80	-37	34,844	-0.11%
2020/05/22	54	57.03	48.5	56.92	58.00	5.5	34,765	0.02%
2020/05/21	73	54.73	27	54.06	54.00	46	34,841	0.13%
2020/05/20	167	54.50	187	55.16	55.00	-20	34,929	-0.06%	大買/大賣/
2020/05/19	191	50.40	146	51.01	52.40	45	32,716	0.14%	大買/大賣/
2020/05/18	43	45.75	79	46.56	47.65	-36	30,507	-0.12%
2020/05/15	42	43.19	68	42.78	43.35	-26	29,730	-0.09%
2020/05/14	86	43.17	125	43.23	42.05	-39	29,179	-0.13%	大賣/
2020/05/13	78	41.96	51	41.93	41.70	27	27,723	0.10%
2020/05/12	104	40.95	96	40.93	41.70	8	26,962	0.03%	大買/
2020/05/11	167	38.73	123	39.25	40.75	44	25,819	0.17%	大買/大賣/
2020/05/08	276	41.17	216	41.36	37.75	60	24,130	0.25%	大買/大賣/
2020/05/07	0	0.00	8	39.95	39.95	-8	21,382	-0.04%
2020/05/06	0	0.00	10	36.35	36.35	-10	21,745	-0.05%
2020/05/05	0	0.00	45	33.05	33.05	-45	22,025	-0.20%
2020/05/04	54	30.13	55	30.29	30.05	-1	22,058	0.00%
2020/04/30	37	29.09	16	29.16	29.00	21	21,751	0.10%
2020/04/29	14	29.02	5	29.20	28.95	9	22,027	0.04%
2020/04/28	12	29.91	25	30.07	29.25	-13	22,382	-0.06%
2020/04/27	32	30.54	20	30.57	30.60	12	23,107	0.05%
2020/04/24	71	29.75	67	29.54	29.75	4	22,760	0.02%
2020/04/23	15	28.63	15	28.46	28.45	0	22,058	0.00%
2020/04/22	5	28.09	4	28.16	28.05	1	21,865	0.00%
2020/04/21	75	27.89	90	27.62	27.70	-15	21,728	-0.07%
2020/04/20	54	28.64	23	28.45	28.65	31	21,586	0.14%
2020/04/17	18	27.58	56	27.83	27.20	-38	21,270	-0.18%
2020/04/16	8	28.25	24	28.41	28.00	-16	21,151	-0.08%
2020/04/15	3	28.25	30	28.33	28.10	-27	21,038	-0.13%
2020/04/14	4	28.91	9	28.98	28.60	-5	20,929	-0.02%
2020/04/13	1	28.50	20	28.33	28.50	-19	20,844	-0.09%
2020/04/10	24	28.36	10	28.55	28.25	14	20,815	0.07%
2020/04/09	45	28.78	27	28.57	28.10	18	20,723	0.09%
2020/04/08	8	27.69	13	27.82	27.75	-5	20,385	-0.02%
2020/04/07	19	27.71	23	27.52	27.70	-4	20,488	-0.02%
2020/04/06	83	27.84	22	27.75	27.95	61	20,299	0.30%
2020/04/01	11	26.15	13	26.15	26.15	-2	19,940	-0.01%
2020/03/31	0	0.00	5	25.95	26.20	-5	19,880	-0.03%
2020/03/30	6	25.90	9	26.16	26.00	-3	19,789	-0.02%
2020/03/27	12	25.80	2	25.55	25.40	10	19,598	0.05%
2020/03/26	21	26.18	71	26.15	26.20	-50	19,397	-0.26%
2020/03/25	50	25.66	20	25.72	25.45	30	19,198	0.16%
2020/03/24	30	25.29	56	25.30	25.40	-26	19,009	-0.14%
2020/03/23	20	24.86	30	24.68	24.55	-10	18,825	-0.05%
2020/03/20	14	26.96	5	26.90	26.50	9	18,632	0.05%
2020/03/19	40	27.76	75	26.33	25.95	-35	18,373	-0.19%
2020/03/18	30	29.21	24	29.26	28.80	6	17,878	0.03%
2020/03/17	17	29.79	19	30.09	28.85	-2	17,517	-0.01%
2020/03/16	14	30.09	8	30.19	30.20	6	17,092	0.04%
2020/03/13	57	28.26	134	28.22	28.35	-77	16,566	-0.46%	大賣/
2020/03/12	126	31.03	83	31.97	31.00	43	16,122	0.27%	大買/
2020/03/11	74	32.05	33	32.14	32.60	41	15,509	0.26%
2020/03/10	127	29.99	105	30.62	30.40	22	14,978	0.15%	大買/大賣/
2020/03/09	38	35.32	444	34.64	32.20	-406	14,276	-2.84%	大賣/鉅額交易
2020/03/06	51	33.31	71	32.82	34.20	-20	12,865	-0.16%
2020/03/05	4	31.91	13	31.86	31.95	-9	12,046	-0.07%
2020/03/04	20	32.36	19	32.27	31.90	1	11,831	0.01%
2020/03/03	77	31.24	96	31.73	32.00	-19	11,445	-0.17%
2020/03/02	22	29.06	96	28.47	29.85	-74	10,274	-0.72%
2020/02/27	13	27.30	7	27.49	27.15	6	9,648	0.06%
2020/02/26	4	27.86	1	27.95	27.55	3	9,575	0.03%
2020/02/25	82	27.96	15	28.24	27.50	67	9,514	0.70%
2020/02/24	27	28.80	122	28.98	28.65	-95	9,086	-1.05%	大賣/
2020/02/21	167	27.90	77	27.89	28.00	90	8,534	1.05%	大買/
2020/02/20	41	26.72	2	26.95	26.85	39	7,991	0.49%
2020/02/19	26	26.77	13	26.82	26.80	13	7,935	0.16%
2020/02/18	5	27.26	4	27.60	27.00	1	7,856	0.01%
2020/02/17	45	27.42	15	27.62	27.20	30	7,718	0.39%
2020/02/14	79	27.04	9	27.08	26.70	70	7,428	0.94%
2020/02/13	34	26.56	13	26.75	27.00	21	7,294	0.29%
2020/02/12	40	27.33	18	27.46	27.00	22	7,107	0.31%
2020/02/11	97	27.57	17	27.56	27.65	80	6,913	1.16%
2020/02/10	326	28.60	24	28.64	28.25	302	6,689	4.51%	大買/鉅額交易
2020/02/07	32	27.21	29	27.08	27.50	3	6,020	0.05%
2020/02/06	28	26.54	75	26.78	26.40	-47	5,593	-0.84%
2020/02/05	76	25.90	9	25.74	25.70	67	5,307	1.26%
2020/02/04	19	25.48	37	25.21	25.30	-18	5,166	-0.35%
2020/02/03	71	26.64	32	26.41	26.10	39	4,977	0.78%
2020/01/31	14	25.91	25	25.93	25.45	-11	4,580	-0.24%
2020/01/30	42	27.61	81	27.50	27.65	-39	4,079	-0.96%
2020/01/20	37	25.02	32	25.03	25.15	5	3,066	0.16%
2020/01/17	1	24.60	5	24.55	24.40	-4	2,979	-0.13%
2020/01/16	2	24.43	0	0.00	24.40	2	2,981	0.07%
2020/01/15	0	0.00	3	24.83	24.60	-3	2,988	-0.10%
2020/01/14	2	24.50	0	0.00	24.45	2	2,969	0.07%
2020/01/13	0	0.00	1	24.80	24.65	-1	2,955	-0.03%
2020/01/10	0	0.00	17	24.68	24.60	-17	2,942	-0.58%
2020/01/09	25	24.42	1	24.65	24.35	24	2,922	0.82%
2020/01/08	21	24.39	45	24.24	24.15	-24	2,935	-0.82%
2020/01/07	10	24.81	22	24.97	24.60	-12	2,896	-0.41%
2020/01/06	42	25.18	6	24.95	24.70	36	2,847	1.26%
2020/01/03	25	24.61	2	24.90	24.50	23	2,801	0.82%
2020/01/02	13	25.28	10	25.20	24.95	3	2,786	0.11%
2019/12/31	44	25.51	44	25.29	25.30	0	2,727	0.00%
2019/12/30	2	24.60	0	0.00	24.50	2	2,506	0.08%
2019/12/27	11	24.66	0	0.00	24.60	11	2,507	0.44%
2019/12/26	1	24.80	19	25.00	24.80	-18	2,502	-0.72%
2019/12/24	10	24.65	12	24.75	24.60	-2	2,498	-0.08%
2019/12/20	1	24.25	0	0.00	24.30	1	2,481	0.04%
2019/12/18	10	24.35	9	24.40	24.30	1	2,513	0.04%
2019/12/16	4	24.30	0	0.00	24.35	4	2,518	0.16%
2019/12/13	19	24.43	0	0.00	24.30	19	2,498	0.76%
2019/12/12	12	24.69	1	24.70	24.60	11	2,478	0.44%
2019/12/11	12	24.84	14	24.98	24.90	-2	2,462	-0.08%
2019/12/10	11	24.70	0	0.00	24.75	11	2,427	0.45%
2019/12/09	2	24.70	0	0.00	24.60	2	2,413	0.08%
2019/12/06	14	24.81	0	0.00	24.80	14	2,422	0.58%
2019/12/05	16	25.07	15	25.00	24.95	1	2,484	0.04%
2019/12/04	1	25.30	1	25.30	25.25	0	2,489	0.00%
2019/12/03	2	25.45	0	0.00	25.25	2	2,487	0.08%
2019/12/02	2	25.40	2	26.28	25.40	0	2,470	0.00%
2019/11/29	3	26.03	4	26.29	26.20	-1	2,363	-0.04%
2019/11/28	33	26.31	76	26.19	26.20	-43	2,382	-1.80%
2019/11/27	4	25.21	6	25.35	25.25	-2	2,106	-0.09%
2019/11/25	0	0.00	11	25.71	25.65	-11	2,229	-0.49%
2019/11/22	7	25.55	23	25.07	25.30	-16	2,217	-0.72%
2019/11/20	13	24.63	1	24.85	24.65	12	2,139	0.56%
2019/11/19	0	0.00	5	24.65	24.65	-5	2,129	-0.23%
2019/11/18	4	24.90	0	0.00	24.75	4	2,121	0.19%
2019/11/14	31	24.62	0	0.00	24.65	31	2,111	1.47%
2019/11/13	1	24.50	0	0.00	24.50	1	2,100	0.05%
2019/11/12	2	24.15	0	0.00	24.20	2	2,084	0.10%
2019/11/11	3	24.67	0	0.00	24.65	3	2,047	0.15%
2019/11/08	1	25.15	0	0.00	25.10	1	2,027	0.05%
2019/11/07	2	25.45	0	0.00	25.45	2	2,032	0.10%
2019/11/06	11	25.56	2	25.60	25.50	9	2,030	0.44%
2019/11/05	0	0.00	1	25.95	25.80	-1	2,019	-0.05%
2019/11/04	4	25.98	36	25.97	26.15	-32	2,004	-1.60%
2019/11/01	15	25.30	1	25.60	25.65	14	1,927	0.73%
2019/10/31	31	25.43	10	25.75	25.10	21	1,906	1.10%
2019/10/30	5	25.40	3	25.22	25.55	2	1,872	0.11%
2019/10/29	1	24.65	1	24.90	24.65	0	1,882	0.00%
2019/10/28	15	25.13	0	0.00	25.10	15	1,898	0.79%
2019/10/25	6	24.87	5	24.80	25.10	1	1,896	0.05%
2019/10/24	21	25.13	0	0.00	25.05	21	1,892	1.11%
2019/10/22	5	25.70	0	0.00	25.50	5	1,906	0.26%
2019/10/21	0	0.00	20	25.85	25.80	-20	1,927	-1.04%
2019/10/18	0	0.00	1	25.75	25.75	-1	1,952	-0.05%
2019/10/17	15	25.53	0	0.00	25.70	15	1,963	0.76%
2019/10/16	6	25.73	0	0.00	25.70	6	1,979	0.30%
2019/10/15	0	0.00	1	25.55	25.50	-1	1,958	-0.05%
2019/10/14	10	25.55	0	0.00	25.50	10	1,993	0.50%
2019/10/09	6	25.30	0	0.00	25.40	6	2,002	0.30%
2019/10/08	1	25.50	0	0.00	25.30	1	2,004	0.05%
2019/10/04	1	26.00	2	26.10	26.10	-1	2,101	-0.05%
2019/10/01	0	0.00	15	25.70	25.80	-15	2,352	-0.64%
2019/09/20	0	0.00	1	25.20	25.20	-1	2,744	-0.04%
2019/09/19	0	0.00	10	24.90	24.90	-10	2,749	-0.36%
2019/09/18	5	25.25	10	25.40	25.15	-5	2,750	-0.18%
2019/09/16	0	0.00	1	25.65	25.50	-1	2,772	-0.04%
2019/09/11	4	25.08	0	0.00	25.10	4	2,782	0.14%
2019/09/10	0	0.00	5	25.49	25.10	-5	2,813	-0.18%
2019/09/09	2	26.60	0	0.00	25.40	2	2,780	0.07%
2019/09/06	7	26.50	29	26.26	26.60	-22	2,697	-0.82%
2019/09/05	0	0.00	4	25.80	26.10	-4	2,655	-0.15%
2019/09/04	2	25.98	0	0.00	25.95	2	2,634	0.08%
2019/09/03	7	25.60	0	0.00	25.80	7	2,621	0.27%
2019/09/02	2	26.00	10	26.45	25.70	-8	2,603	-0.31%
2019/08/30	0	0.00	56	25.10	25.10	-56	2,479	-2.26%
2019/08/29	14	25.30	0	0.00	25.10	14	2,448	0.57%
2019/08/28	15	24.70	22	24.39	25.10	-7	2,411	-0.29%
2019/08/27	0	0.00	3	23.63	24.20	-3	2,322	-0.13%
2019/08/26	0	0.00	5	23.50	23.45	-5	2,290	-0.22%
2019/08/22	0	0.00	11	23.57	23.40	-11	2,305	-0.48%
2019/08/21	2	23.40	24	23.26	23.50	-22	2,303	-0.96%
2019/08/15	3.6	22.48	0	0.00	22.45	3.6	2,431	0.15%
2019/08/14	10	22.75	0	0.00	22.80	10	2,430	0.41%
2019/08/13	14	22.74	0	0.00	22.65	14	2,447	0.57%
2019/08/12	1	22.80	0	0.00	22.70	1	2,510	0.04%
2019/08/08	0	0.00	4	23.20	23.25	-4	2,488	-0.16%
2019/08/07	6	23.00	0	0.00	22.95	6	2,477	0.24%
2019/08/06	5	22.96	5	22.76	22.80	0	2,473	0.00%
2019/08/05	5	22.75	3	22.75	22.70	2	2,459	0.08%
2019/08/02	0	0.00	7	23.18	23.25	-7	2,432	-0.29%
2019/08/01	8	23.83	5	23.70	23.65	3	2,415	0.12%
2019/07/31	12	23.80	5	24.00	24.10	7	2,404	0.29%
2019/07/30	10	22.98	1	23.00	23.05	9	2,366	0.38%
2019/07/29	0	0.00	1	23.60	23.20	-1	2,341	-0.04%
2019/07/26	50	23.60	2	23.60	23.35	48	2,348	2.04%
2019/07/25	6	23.21	19	23.32	23.10	-13	2,377	-0.55%
2019/07/24	5	23.60	10	23.55	23.45	-5	2,347	-0.21%
2019/07/23	1	23.75	13	23.52	23.75	-12	2,354	-0.51%
2019/07/19	0	0.00	1	24.25	24.15	-1	2,282	-0.04%
2019/07/18	0.3	24.20	44	24.20	24.25	-43.7	2,262	-1.93%
2019/07/16	0	0.00	17	23.86	24.00	-17	2,207	-0.77%
2019/07/12	0	0.00	37.1	23.48	23.70	-37.1	2,186	-1.70%
2019/07/10	15	24.33	0	0.00	24.10	15	2,135	0.70%
2019/07/09	0	0.00	18	24.53	24.60	-18	2,072	-0.87%
2019/07/08	2	23.15	0	0.00	23.70	2	1,988	0.10%
2019/07/05	0	0.00	3	23.10	23.10	-3	2,024	-0.15%
2019/07/04	9	22.82	6	22.90	23.10	3	2,074	0.14%
2019/07/03	16	22.82	16	22.85	23.05	0	2,068	0.00%
2019/07/02	0	0.00	96	22.23	22.25	-96	1,959	-4.90%
2019/07/01	13	21.85	13	22.05	22.10	0	1,904	0.00%
2019/06/28	5	21.27	0	0.00	21.55	5	1,836	0.27%
2019/06/27	5	20.81	2	20.90	20.85	3	1,787	0.17%
2019/06/26	0	0.00	10	20.25	20.30	-10	1,755	-0.57%
2019/06/21	0	0.00	3	20.30	20.30	-3	1,786	-0.17%
2019/06/20	2	20.10	0	0.00	20.10	2	1,761	0.11%
2019/06/18	10	19.90	0	0.00	20.05	10	1,735	0.58%
2019/06/14	6	19.55	0	0.00	19.55	6	1,684	0.36%
2019/06/13	15	19.73	0	0.00	19.65	15	1,683	0.89%
2019/06/12	0	0.00	1	19.70	19.75	-1	1,682	-0.06%
2019/06/10	0	0.00	1	19.70	19.75	-1	1,681	-0.06%
2019/06/06	0	0.00	1	19.55	19.60	-1	1,668	-0.06%
2019/06/05	1	19.50	1	19.55	19.50	0	1,658	0.00%
2019/06/04	0	0.00	2	19.55	19.55	-2	1,647	-0.12%
2019/06/03	14	19.72	2	19.50	19.70	12	1,635	0.73%
2019/05/31	1	19.50	1	19.45	19.50	0	1,614	0.00%
2019/05/29	0	0.00	3	19.25	19.35	-3	1,595	-0.19%
2019/05/28	1	19.25	1	19.25	19.20	0	1,583	0.00%
2019/05/27	0	0.00	1	19.25	19.25	-1	1,577	-0.06%
2019/05/24	0.8	19.30	0	0.00	19.25	0.8	1,564	0.05%
2019/05/23	3	19.45	7	19.49	19.55	-4	1,535	-0.26%
2019/05/22	1	20.40	0	0.00	20.45	1	1,430	0.07%
2019/05/13	5	19.45	0	0.00	19.25	5	1,359	0.37%
2019/05/10	0	0.00	4	19.40	19.40	-4	1,357	-0.29%
2019/05/09	0	0.00	18	19.36	19.35	-18	1,356	-1.33%
2019/05/08	0	0.00	1	19.65	19.65	-1	1,354	-0.07%
2019/05/07	24	19.15	23	19.19	19.15	1	1,338	0.07%
2019/05/06	0	0.00	7	19.09	19.05	-7	1,330	-0.53%
2019/05/03	10	19.45	10	19.35	19.30	0	1,329	0.00%
2019/05/02	0	0.00	71	19.42	19.40	-71	1,308	-5.43%
2019/04/30	38	20.13	0	0.00	20.00	38	1,255	3.03%
2019/04/29	0	0.00	3	20.00	19.90	-3	1,244	-0.24%
2019/04/23	2	20.45	0	0.00	20.40	2	1,217	0.16%
2019/04/19	0	0.00	4	21.00	21.00	-4	1,205	-0.33%
2019/04/17	0	0.00	6	21.53	21.95	-6	1,165	-0.51%
2019/04/12	10	21.70	0	0.00	21.65	10	1,115	0.90%
2019/04/11	4	22.36	5	22.25	22.50	-1	1,048	-0.10%
2019/04/10	31	22.25	6	22.06	21.95	25	944	2.65%
2019/04/09	2	21.80	0	0.00	22.20	2	845	0.24%
2019/04/08	0	0.00	6	20.27	20.20	-6	763	-0.79%
2019/04/03	0	0.00	5	20.30	20.40	-5	756	-0.66%
2019/04/02	0	0.00	5	20.75	20.50	-5	757	-0.66%
2019/04/01	6	20.96	24	20.69	20.70	-18	746	-2.41%
2019/03/29	3	21.10	10	20.41	21.10	-7	716	-0.98%
2019/03/28	18	20.67	1	20.60	20.45	17	695	2.44%
2019/03/27	5	20.46	0	0.00	20.95	5	678	0.74%
2019/03/25	6	19.97	0	0.00	20.00	6	653	0.92%
2019/03/21	5	19.95	0	0.00	19.95	5	673	0.74%
2019/03/14	23	20.12	5	20.05	19.95	18	689	2.61%
2019/03/13	7	20.15	0	0.00	20.20	7	707	0.99%
2019/03/12	3	20.23	0	0.00	20.15	3	725	0.41%
2019/03/11	0	0.00	1	20.20	20.20	-1	739	-0.14%
2019/03/06	0	0.00	2	20.00	20.00	-2	919	-0.22%
2019/02/21	0	0.00	4	20.00	19.95	-4	968	-0.41%
2019/02/20	0	0.00	5	20.25	20.10	-5	974	-0.51%
2019/02/19	1	20.45	0	0.00	20.20	1	977	0.10%
2019/02/18	4	20.30	7	20.25	20.40	-3	987	-0.30%
2019/02/11	4	19.90	0	0.00	19.90	4	1,142	0.35%
2019/01/21	0	0.00	1	20.00	20.05	-1	1,401	-0.07%
2019/01/16	0	0.00	3	20.10	20.20	-3	1,586	-0.19%
2019/01/15	0	0.00	1	20.05	20.00	-1	1,627	-0.06%
2019/01/10	0	0.00	3	20.30	20.25	-3	1,885	-0.16%
2019/01/04	0	0.00	5	20.00	19.85	-5	2,260	-0.22%
2019/01/03	5	20.20	0	0.00	20.10	5	2,438	0.21%
2018/12/28	0	0.00	3	19.80	20.30	-3	2,806	-0.11%
2018/12/24	6	20.86	0	0.00	20.65	6	3,484	0.17%
2018/12/22	5	20.80	0	0.00	20.75	5	3,691	0.14%
2018/12/20	0	0.00	1	20.60	20.65	-1	3,721	-0.03%
2018/12/19	0	0.00	1	21.20	21.20	-1	3,712	-0.03%
2018/12/11	0	0.00	1	21.50	21.40	-1	3,800	-0.03%
2018/12/06	5	21.95	56	21.99	21.80	-51	3,976	-1.28%
2018/12/04	0	0.00	19	22.87	22.70	-19	3,936	-0.48%
2018/12/03	27	22.78	20	22.90	22.80	7	3,917	0.18%
2018/11/30	24	22.82	14	23.09	23.10	10	3,877	0.26%
2018/11/29	0	0.00	11	20.63	22.00	-11	3,771	-0.29%
2018/11/28	2	21.20	0	0.00	21.00	2	3,720	0.05%
2018/11/23	0	0.00	4	20.50	20.40	-4	3,683	-0.11%
2018/11/22	1	20.85	0	0.00	20.70	1	3,670	0.03%
2018/11/21	0	0.00	12	21.07	21.00	-12	3,655	-0.33%
2018/11/15	0	0.00	10	21.55	21.35	-10	3,603	-0.28%
2018/11/14	2	22.03	0	0.00	21.85	2	3,591	0.06%
2018/11/13	5	22.02	10	21.75	22.10	-5	3,566	-0.14%
2018/11/12	33	21.97	40	21.60	21.60	-7	3,530	-0.20%
2018/11/09	101	21.19	21	22.04	22.35	80	3,482	2.30%	大買/
2018/11/08	20	20.45	0	0.00	20.35	20	3,397	0.59%
2018/11/07	15	20.43	0	0.00	20.45	15	3,393	0.44%
2018/11/06	0	0.00	12	20.83	20.30	-12	3,394	-0.35%
2018/11/05	1	21.05	1	21.30	21.05	0	3,381	0.00%
2018/11/02	1	21.50	1	21.20	21.00	0	3,371	0.00%
2018/11/01	10	21.40	0	0.00	21.40	10	3,342	0.30%
2018/10/31	9	20.69	20	20.55	20.30	-11	3,308	-0.33%
2018/10/30	3	20.20	18	20.13	20.30	-15	3,291	-0.46%
2018/10/29	15	21.94	67	21.73	21.60	-52	3,230	-1.61%
2018/10/26	56	22.43	14	21.78	22.40	42	3,191	1.32%
2018/10/25	6	21.86	55	21.73	21.30	-49	3,136	-1.56%
2018/10/24	8	23.55	1	23.65	23.00	7	3,087	0.23%
2018/10/23	2	24.40	17	24.21	24.05	-15	3,036	-0.49%
2018/10/22	3	24.70	6	24.70	24.55	-3	3,010	-0.10%
2018/10/19	22	25.21	1	24.90	24.70	21	3,017	0.70%
2018/10/18	14	25.61	11	26.03	25.75	3	3,013	0.10%
2018/10/17	52	24.90	7	24.19	24.95	45	2,981	1.51%
2018/10/16	3	24.40	17	24.29	24.05	-14	2,990	-0.47%
2018/10/15	0	0.00	20	24.94	24.55	-20	2,910	-0.69%
2018/10/12	123	25.60	60	25.23	25.30	63	2,825	2.23%	大買/
2018/10/11	38	23.61	83	24.11	25.00	-45	2,652	-1.70%
2018/10/09	17	25.59	13	25.87	26.15	4	2,468	0.16%
2018/10/08	41	24.76	5	25.88	26.30	36	2,274	1.58%
2018/10/05	28	23.43	108	22.33	24.35	-80	2,097	-3.81%	大賣/
2018/10/04	4	23.95	76	23.86	24.00	-72	1,978	-3.64%
2018/10/03	52	24.86	25	24.56	24.90	27	1,894	1.43%
2018/10/02	131	23.77	63	23.03	24.50	68	1,635	4.16%	大買/
2018/10/01	71	21.90	3	22.47	22.95	68	1,382	4.92%
2018/09/20	0	0.00	1	20.40	20.20	-1	1,129	-0.09%
2018/09/19	23	20.48	0	0.00	20.30	23	1,116	2.06%
2018/09/18	2	20.70	3	20.63	20.60	-1	1,089	-0.09%
2018/09/14	5	19.90	5	19.80	19.65	0	993	0.00%
2018/09/13	52	21.98	22	21.00	20.50	30	961	3.12%
2018/09/12	1	20.40	22	20.71	20.75	-21	863	-2.43%
2018/09/11	0	0.00	2	18.90	18.90	-2	790	-0.25%
2018/09/05	0	0.00	2	18.20	18.25	-2	779	-0.26%
2018/09/03	10	18.30	0	0.00	18.20	10	792	1.26%
2018/08/29	3	18.40	0	0.00	18.40	3	801	0.37%
2018/08/27	2	18.35	0	0.00	18.30	2	809	0.25%
2018/08/23	3	18.30	0	0.00	18.40	3	811	0.37%
2018/08/21	4	18.43	0	0.00	18.50	4	819	0.49%
2018/08/17	0	0.00	10	18.20	18.20	-10	821	-1.22%
2018/08/16	1	18.25	0	0.00	18.20	1	834	0.12%
2018/08/15	0	0.00	1	18.25	18.20	-1	842	-0.12%
2018/08/14	2	18.70	0	0.00	18.65	2	843	0.24%
2018/08/09	1	19.50	0	0.00	19.25	1	814	0.12%
2018/08/06	20	20.34	3	20.25	20.25	17	800	2.12%
2018/08/03	2	20.30	0	0.00	19.95	2	792	0.25%
2018/08/02	1	19.55	0	0.00	19.60	1	763	0.13%
2018/08/01	0	0.00	2	19.80	19.65	-2	759	-0.26%
2018/07/31	2	19.50	0	0.00	19.35	2	743	0.27%
2018/07/30	6	19.42	7	19.35	19.25	-1	732	-0.14%
2018/07/27	4	19.20	4	19.10	19.20	0	721	0.00%
2018/07/26	7	19.86	45	19.66	19.55	-38	702	-5.41%
2018/07/25	31	20.44	5	20.38	20.35	26	660	3.93%
2018/07/24	40	20.23	6	20.28	20.00	34	587	5.79%
2018/07/23	6	19.06	37	19.18	19.25	-31	463	-6.68%
2018/07/05	1	16.85	0	0.00	16.95	1	463	0.22%
2018/07/03	1	17.90	0	0.00	17.70	1	555	0.18%
2018/06/29	4	18.10	0	0.00	18.15	4	624	0.64%
2018/06/28	1	18.15	0	0.00	18.10	1	630	0.16%
2018/06/21	2	18.65	0	0.00	18.70	2	694	0.29%
2018/06/20	1	18.65	0	0.00	18.65	1	699	0.14%
2018/06/13	1	19.50	0	0.00	19.25	1	694	0.14%
2018/06/07	25	19.35	0	0.00	19.35	25	703	3.55%
2018/06/06	0	0.00	1	19.30	19.30	-1	728	-0.14%
2018/06/04	0	0.00	2	19.28	19.30	-2	731	-0.27%
2018/06/01	0	0.00	1	19.10	19.10	-1	741	-0.13%
2018/05/28	2	19.30	0	0.00	19.30	2	777	0.26%
2018/05/24	1	19.25	2	19.20	19.25	-1	779	-0.13%
2018/05/23	0	0.00	1	18.95	18.75	-1	766	-0.13%
2018/05/22	1	18.75	0	0.00	18.50	1	757	0.13%
2018/05/18	0	0.00	1	18.30	18.15	-1	759	-0.13%
2018/05/17	0	0.00	1	18.15	18.20	-1	772	-0.13%
2018/05/16	0	0.00	2	18.30	18.35	-2	775	-0.26%
2018/04/30	0	0.00	1	19.10	19.25	-1	785	-0.13%
2018/04/20	2	19.15	0	0.00	19.00	2	889	0.22%
2018/04/12	2	19.60	0	0.00	19.35	2	932	0.21%
2018/04/10	2	20.60	2	20.65	20.00	0	918	0.00%
2018/03/29	2	19.70	1	19.60	19.80	1	759	0.13%
2018/03/28	20	19.20	0	0.00	19.15	20	737	2.71%
2018/03/23	0	0.00	10	19.10	19.00	-10	743	-1.34%
2018/03/16	1	19.65	0	0.00	19.75	1	756	0.13%
2018/03/08	0	0.00	1	19.85	19.70	-1	714	-0.14%
2018/02/08	0	0.00	5	18.30	18.50	-5	740	-0.68%
2018/01/29	0	0.00	2	20.40	20.30	-2	746	-0.27%
2018/01/16	31	21.25	0	0.00	21.10	31	905	3.42%
2018/01/03	0	0.00	1	20.60	20.45	-1	965	-0.10%