國光生 (4142)-元富-城東券商分點個股進出

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
27.60
漲跌
--
漲幅
0.00%
成交量
471張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:30

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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/02	0	0.00	2	27.65	27.60	-2	1,099	-0.18%
2024/04/25	5	27.15	0	0.00	27.05	5	1,092	0.46%
2024/04/24	0	0.00	2	27.28	27.20	-2	1,096	-0.18%
2024/04/23	0.4	26.97	5	27.15	27.10	-4.6	1,105	-0.41%
2024/04/22	5.3	26.96	0	0.00	26.90	5.3	1,110	0.48%
2024/04/19	13	27.32	8	27.64	27.35	5	1,100	0.45%
2024/04/18	65	29.03	42	29.88	28.50	23	1,073	2.14%
2024/04/17	0	0.00	2	27.80	27.80	-2	963	-0.21%
2024/04/16	6	25.23	0	0.00	25.30	6	935	0.64%
2024/04/15	4	26.35	0	0.00	26.00	4	920	0.43%
2024/04/12	1	26.50	0	0.00	26.55	1	910	0.11%
2024/04/08	1	26.30	1	26.30	26.30	0	942	0.00%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/03/25	0	0.00	2	26.83	26.75	-2	991	-0.20%
2024/03/22	1	26.40	0	0.00	26.35	1	990	0.10%
2024/03/21	2	26.65	0	0.00	26.55	2	994	0.20%
2024/03/20	2	26.25	0	0.00	26.65	2	1,025	0.19%
2024/03/19	3	26.73	0	0.00	26.70	3	1,024	0.29%
2024/03/18	1	26.50	1	26.70	26.60	0	1,027	0.00%
2024/03/15	2	26.63	0	0.00	26.50	2	1,032	0.19%
2024/03/14	2	27.13	0	0.00	26.90	2	1,045	0.19%
2024/03/12	0	28.55	0	0.00	28.55	0	1,020	0.00%
2024/03/11	2	28.13	0	0.00	28.20	2	1,031	0.19%
2024/03/08	1	28.20	0	0.00	28.15	1	1,040	0.10%
2024/03/07	1	28.50	1	28.45	28.40	0	1,071	0.00%
2024/03/05	0.1	28.90	0	0.00	28.90	0.1	1,084	0.01%
2024/03/04	2	28.75	0	0.00	28.70	2	1,094	0.18%
2024/03/01	1	29.00	0	0.00	29.20	1	1,115	0.09%
2024/02/29	1	29.50	0	0.00	29.40	1	1,226	0.08%
2024/02/23	1	30.00	0	0.00	30.00	1	1,222	0.08%
2024/02/19	0	0.00	1	30.70	30.70	-1	1,214	-0.08%
2024/02/15	1	29.35	1	29.80	29.65	0	1,140	0.00%
2024/02/05	1	30.20	0	0.00	30.10	1	1,052	0.10%
2024/02/02	3	30.22	0	0.00	30.05	3	1,049	0.29%
2024/02/01	1	30.05	0	0.00	30.30	1	1,039	0.10%
2024/01/25	1	31.05	0	0.00	31.10	1	1,035	0.10%
2024/01/24	1	31.15	0	0.00	31.15	1	1,036	0.10%
2024/01/23	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/22	9	31.03	0	0.00	31.00	9	1,035	0.87%
2024/01/19	1	31.00	0	0.00	31.05	1	1,044	0.10%
2024/01/16	1	31.70	0	0.00	31.60	1	1,022	0.10%
2024/01/15	1	32.15	0	0.00	32.00	1	1,017	0.10%
2024/01/11	1	32.35	0	0.00	32.10	1	1,018	0.10%
2024/01/03	31	33.03	1	33.55	33.00	30	1,022	2.93%
2023/12/20	0	0.00	2	33.20	32.90	-2	973	-0.21%
2023/12/19	2	33.00	0	0.00	32.85	2	972	0.21%
2023/12/15	1	32.80	0	0.00	32.50	1	1,000	0.10%
2023/12/14	2	33.00	0	0.00	32.75	2	979	0.20%
2023/12/13	1	33.00	0	0.00	32.90	1	988	0.10%
2023/12/12	2	33.20	0	0.00	33.15	2	988	0.20%
2023/12/11	2	33.63	0	0.00	33.20	2	983	0.20%
2023/12/08	1	34.40	0	0.00	34.15	1	960	0.10%
2023/12/07	1	34.55	1	35.00	34.35	0	965	0.00%
2023/12/06	2	35.50	18	35.35	35.05	-16	982	-1.63%
2023/12/04	2	36.43	2	36.05	36.05	0	953	0.00%
2023/12/01	1	36.25	1	35.80	35.80	0	920	0.00%
2023/11/30	5	35.66	0	0.00	35.70	5	902	0.55%
2023/11/27	24	35.90	29	35.49	36.00	-5	845	-0.59%
2023/11/24	0	0.00	1	33.70	33.80	-1	740	-0.14%
2023/11/22	10	33.15	0	0.00	33.40	10	729	1.37%
2023/11/15	0	0.00	1	32.60	32.85	-1	747	-0.13%
2023/11/13	2	32.13	0	0.00	32.00	2	743	0.27%
2023/11/08	2	32.43	0	0.00	32.45	2	758	0.26%
2023/11/06	0	32.10	1	32.40	32.45	-1	752	-0.13%
2023/10/27	0	0.00	1	32.50	32.35	-1	777	-0.13%
2023/10/23	0	0.00	2	31.88	31.85	-2	782	-0.26%
2023/10/20	2	31.65	1	31.50	31.60	1	786	0.13%
2023/10/19	0	0.00	1	31.95	31.95	-1	789	-0.13%
2023/10/18	2	32.15	1	32.00	31.90	1	797	0.13%
2023/10/16	4	32.63	0	32.55	32.35	4	860	0.46%
2023/10/13	2	33.05	0	0.00	32.85	2	862	0.23%
2023/10/12	4	33.30	5	33.24	33.25	-1	867	-0.12%
2023/10/11	1	33.95	0	0.00	33.85	1	862	0.12%
2023/10/04	0	34.00	0	0.00	33.75	0	877	0.00%
2023/09/28	3	34.18	0	0.00	34.10	3	887	0.34%
2023/09/26	0	0.00	1	34.75	34.50	-1	901	-0.11%
2023/09/25	0	0.00	1	34.35	34.30	-1	895	-0.11%
2023/09/20	0	0.00	3	34.15	34.60	-3	880	-0.34%
2023/09/19	1	33.90	0	0.00	33.70	1	868	0.12%
2023/09/18	0	0.00	2	34.28	34.40	-2	862	-0.23%
2023/09/11	1	33.30	3	33.08	33.35	-2	855	-0.23%
2023/09/07	1	32.20	0	0.00	32.25	1	866	0.12%
2023/09/05	1	32.75	0	0.00	32.65	1	866	0.12%
2023/09/04	1	33.05	0	0.00	32.95	1	867	0.12%
2023/08/30	1	33.30	2	33.70	33.20	-1	874	-0.11%
2023/08/25	0	0.00	1	33.10	33.00	-1	872	-0.11%
2023/08/24	0	0.00	1	33.20	32.80	-1	866	-0.12%
2023/08/17	1	32.25	1	32.65	32.70	0	872	0.00%
2023/08/16	3	32.35	0	0.00	32.30	3	878	0.34%
2023/08/14	5	33.43	5	33.73	33.20	0	871	0.00%
2023/08/10	0	0.00	2	33.83	33.75	-2	871	-0.23%
2023/08/09	1	33.95	0	0.00	33.85	1	874	0.11%
2023/08/04	1	34.25	1	34.25	34.25	0	917	0.00%
2023/08/02	2	34.70	9	34.49	34.50	-7	925	-0.75%
2023/08/01	2	35.08	0	0.00	35.00	2	919	0.22%
2023/07/31	2	35.20	10	35.18	35.05	-8	921	-0.87%
2023/07/26	2	35.15	3	35.20	35.05	-1	957	-0.10%
2023/07/24	1	35.20	1	35.75	35.45	0	949	0.00%
2023/07/21	1	36.20	0	0.00	35.60	1	951	0.11%
2023/07/20	6	36.68	1	36.35	36.20	5	960	0.52%
2023/07/19	20	37.21	5	37.23	36.80	15	979	1.53%
2023/07/18	1	35.85	3	35.45	35.20	-2	960	-0.21%
2023/07/14	1	35.40	0	0.00	35.40	1	984	0.10%
2023/07/13	3	35.83	0	0.00	35.50	3	1,009	0.30%
2023/07/06	4	36.90	1	36.95	36.75	3	1,055	0.28%
2023/07/05	0	0.00	1	37.20	37.10	-1	1,055	-0.09%
2023/07/04	0	0.00	4	37.15	37.15	-4	1,067	-0.37%
2023/06/30	0	0.00	1	37.70	37.70	-1	1,070	-0.09%
2023/06/28	3	37.38	0	0.00	37.20	3	1,070	0.28%
2023/06/26	3	37.20	10	37.22	37.10	-7	1,082	-0.65%
2023/06/20	0	0.00	2	37.70	37.55	-2	1,091	-0.18%
2023/06/19	0	0.00	2	37.95	37.85	-2	1,102	-0.18%
2023/06/16	0	0.00	1	37.80	37.85	-1	1,103	-0.09%
2023/06/15	1	37.20	0	0.00	37.20	1	1,092	0.09%
2023/06/13	2	37.60	0	0.00	37.60	2	1,108	0.18%
2023/06/07	0.1	38.65	0	0.00	38.55	0.1	1,750	0.00%
2023/06/05	0	0.00	5	38.60	38.35	-5	2,134	-0.23%
2023/06/01	0	0.00	5	38.61	38.30	-5	2,147	-0.23%
2023/05/24	3	38.83	1	38.60	38.70	2	2,247	0.09%
2023/05/23	1	38.25	0	0.00	38.55	1	2,269	0.04%
2023/05/22	0	0.00	1	38.20	38.05	-1	2,291	-0.04%
2023/05/17	1	37.40	0	0.00	37.45	1	2,303	0.04%
2023/05/15	2	37.05	0	0.00	37.00	2	2,313	0.09%
2023/05/12	1	37.40	0	0.00	37.50	1	2,338	0.04%
2023/05/11	1	37.55	0	0.00	37.55	1	2,370	0.04%
2023/05/09	1	39.25	0	0.00	39.00	1	2,558	0.04%
2023/05/02	0	0.00	2	40.48	40.55	-2	2,923	-0.07%
2023/04/27	2	39.10	0	0.00	39.10	2	2,953	0.07%
2023/04/26	3	39.13	0	0.00	39.15	3	2,956	0.10%
2023/04/24	1	40.25	7	40.85	40.25	-6	2,936	-0.20%
2023/04/21	0	0.00	4	39.90	40.10	-4	2,908	-0.14%
2023/04/19	5	41.05	0	0.00	40.50	5	2,861	0.17%
2023/04/17	1	40.80	5	40.40	40.30	-4	2,816	-0.14%
2023/04/14	1	40.55	0	0.00	40.45	1	2,802	0.04%
2023/04/13	0	0.00	1	40.50	40.15	-1	2,785	-0.04%
2023/04/12	0	0.00	1	39.95	39.90	-1	2,760	-0.04%
2023/03/28	0	39.75	50	39.64	39.65	-50	2,840	-1.76%
2023/03/24	50	39.48	0	0.00	39.50	50	2,941	1.70%
2023/03/22	0	0.00	1	39.45	38.90	-1	2,952	-0.03%
2023/03/20	0	0.00	2	38.70	38.90	-2	2,976	-0.07%
2023/03/16	2	38.28	4	38.48	38.45	-2	2,978	-0.07%
2023/03/14	1	39.50	7	39.63	39.50	-6	2,970	-0.20%
2023/03/13	1	39.79	5	39.47	39.45	-4	2,956	-0.13%
2023/03/10	19.2	42.94	0.1	45.00	40.45	19.1	2,901	0.66%
2023/03/09	0	0.00	38.1	43.46	44.85	-38.1	2,395	-1.59%
2023/03/08	9	40.86	1	40.70	40.80	8	2,017	0.40%
2023/03/06	1	41.10	0	0.00	40.90	1	2,006	0.05%
2023/03/03	1	41.05	29	41.46	41.10	-28	2,003	-1.40%
2023/03/02	1	41.20	5	41.51	41.30	-4	1,990	-0.20%
2023/03/01	2	40.15	0	0.00	39.90	2	1,937	0.10%
2023/02/24	0	40.40	5	40.74	40.60	-5	1,952	-0.26%
2023/02/23	4	40.44	0	0.00	40.50	4	1,954	0.20%
2023/02/22	3	40.27	2	40.40	40.15	1	1,988	0.05%
2023/02/21	8	41.05	3	41.22	41.00	5	2,014	0.25%
2023/02/20	9	40.47	8	41.10	41.10	1	2,025	0.05%
2023/02/16	1	39.90	0	0.00	39.90	1	2,078	0.05%
2023/02/15	1	39.90	0	0.00	39.75	1	2,104	0.05%
2023/02/14	1	40.35	0	0.00	40.25	1	2,111	0.05%
2023/02/13	24	40.56	24	40.50	40.50	0	2,109	0.00%
2023/02/10	6	40.81	1	40.95	40.20	5	2,093	0.24%
2023/02/09	2	41.25	1	41.25	41.15	1	2,065	0.05%
2023/02/08	3	41.18	2	41.25	41.55	1	2,031	0.05%
2023/02/07	8.1	41.88	9	42.49	41.60	-1	1,984	-0.05%
2023/02/06	0	0.00	1	40.70	40.25	-1	1,850	-0.05%
2023/02/03	2	40.20	5	40.57	40.75	-3	1,814	-0.17%
2023/02/02	0	0.00	1	39.85	39.90	-1	1,743	-0.06%
2023/02/01	0	0.00	5	39.36	39.65	-5	1,701	-0.29%
2023/01/31	8	39.16	4	39.20	39.65	4	1,664	0.24%
2023/01/30	0	0.00	3	38.67	38.75	-3	1,471	-0.20%
2023/01/16	0	0.00	1	35.50	35.55	-1	1,419	-0.07%
2023/01/13	1	35.20	0	0.00	35.15	1	1,428	0.07%
2023/01/12	1	35.15	0	0.00	35.25	1	1,441	0.07%
2023/01/09	3	35.30	0	0.00	35.50	3	1,480	0.20%
2023/01/05	1	35.05	0	0.00	35.05	1	1,510	0.07%
2023/01/03	2	35.28	0	0.00	35.10	2	1,543	0.13%
2022/12/30	2	36.00	0	0.00	35.60	2	1,573	0.13%
2022/12/29	4	35.55	1	35.60	35.70	3	1,614	0.19%
2022/12/28	1	35.90	3	35.95	35.70	-2	1,624	-0.12%
2022/12/27	2	36.78	1	36.40	36.45	1	1,625	0.06%
2022/12/26	1	37.25	2	37.50	37.00	-1	1,631	-0.06%
2022/12/23	1	36.50	3	36.45	36.45	-2	1,627	-0.12%
2022/12/21	2	35.88	1	35.60	35.50	1	1,652	0.06%
2022/12/19	4	37.56	5	37.51	37.85	-1	1,646	-0.06%
2022/12/16	1	35.60	0	0.00	35.60	1	1,560	0.06%
2022/12/15	0	0.00	1	36.40	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	3	37.10	2	37.10	37.10	1	1,581	0.06%
2022/12/12	1	35.85	0	0.00	35.70	1	1,569	0.06%
2022/12/06	1	36.65	0	0.00	36.60	1	1,617	0.06%
2022/11/29	0	0.00	2	37.00	36.90	-2	1,705	-0.12%
2022/11/23	0	0.00	1	36.90	36.90	-1	2,022	-0.05%
2022/11/21	26	37.25	0	0.00	37.15	26	2,082	1.25%
2022/11/18	2	37.15	1	37.35	37.55	1	2,120	0.05%
2022/11/15	0	0.00	3	35.92	35.60	-3	2,094	-0.14%
2022/11/14	4	35.40	3	35.30	35.30	1	2,068	0.05%
2022/11/11	0	0.00	4	34.55	34.85	-4	2,035	-0.20%
2022/11/08	0	0.00	1	34.40	34.35	-1	2,040	-0.05%
2022/11/01	1	33.45	0	0.00	33.50	1	2,046	0.05%
2022/10/28	0	0.00	1	32.70	32.25	-1	2,156	-0.05%
2022/10/27	1	32.60	1	32.55	32.75	0	2,202	0.00%
2022/10/24	0	0.00	1	32.30	32.15	-1	2,280	-0.04%
2022/10/21	1	31.75	0	0.00	31.65	1	2,299	0.04%
2022/10/20	2	32.05	0	0.00	32.10	2	2,353	0.08%
2022/10/18	0	0.00	1	33.50	33.50	-1	2,441	-0.04%
2022/10/17	1	32.40	0	0.00	32.70	1	2,477	0.04%
2022/10/13	0	0.00	1	32.55	32.30	-1	2,532	-0.04%
2022/10/07	0	0.00	1	35.30	35.10	-1	2,562	-0.04%
2022/10/06	3	35.30	3	35.25	35.25	0	2,555	0.00%
2022/10/05	2	34.90	1	34.85	34.65	1	2,569	0.04%
2022/10/04	0	0.00	1	34.50	34.40	-1	2,607	-0.04%
2022/09/30	0	0.00	1	33.60	34.30	-1	2,761	-0.04%
2022/09/26	2	34.23	0	0.00	33.45	2	3,244	0.06%
2022/09/22	1	35.50	0	0.00	35.85	1	3,401	0.03%
2022/09/21	5	36.13	0	0.00	36.15	5	3,478	0.14%
2022/09/19	0.5	36.10	0	0.00	36.05	0.5	3,689	0.01%
2022/09/14	1	36.75	2	37.25	36.90	-1	3,739	-0.03%
2022/09/13	2	37.25	0	0.00	37.15	2	3,743	0.05%
2022/09/12	2	37.10	0	0.00	37.25	2	3,839	0.05%
2022/09/06	3	39.62	0	0.00	38.65	3	3,876	0.08%
2022/09/05	3	40.30	0	0.00	40.10	3	3,850	0.08%
2022/09/02	3	41.47	5	41.47	41.30	-2	3,842	-0.05%
2022/09/01	4	40.40	10.2	41.04	40.80	-6.2	3,806	-0.16%
2022/08/31	10	40.98	0	0.00	40.70	10	3,741	0.27%
2022/08/30	15	40.20	5	39.95	40.00	10	3,615	0.28%
2022/08/29	1	38.75	1	39.10	39.55	0	3,599	0.00%
2022/08/25	0	0.00	2	39.58	39.70	-2	3,505	-0.06%
2022/08/24	1	39.15	1	39.10	39.10	0	3,453	0.00%
2022/08/23	1	38.10	0	0.00	38.40	1	3,413	0.03%
2022/08/22	1	39.15	3	39.17	38.75	-2	3,408	-0.06%
2022/08/18	0	38.60	0	0.00	38.50	0	3,367	0.00%
2022/08/11	0	0.00	1	37.40	37.35	-1	3,341	-0.03%
2022/08/04	1	36.35	0	0.00	35.80	1	3,381	0.03%
2022/08/03	1	37.45	0	0.00	37.05	1	3,335	0.03%
2022/08/02	2	38.35	0	0.00	38.15	2	3,319	0.06%
2022/07/29	1	40.25	0	0.00	40.20	1	3,314	0.03%
2022/07/28	0	0.00	1	40.30	40.20	-1	3,305	-0.03%
2022/07/27	0	0.00	1	40.00	39.90	-1	3,310	-0.03%
2022/07/26	5	40.70	4	40.83	40.90	1	3,274	0.03%
2022/07/25	7	40.76	5	40.95	40.65	2	3,253	0.06%
2022/07/22	0	0.00	1	40.00	39.95	-1	3,253	-0.03%
2022/07/21	0	0.00	4	39.86	40.10	-4	3,234	-0.12%
2022/07/20	0	0.00	1	39.00	39.10	-1	3,221	-0.03%
2022/07/19	1	37.95	1	38.65	38.00	0	3,234	0.00%
2022/07/18	1	37.95	0	0.00	38.00	1	3,263	0.03%
2022/07/15	1	38.35	0	0.00	38.25	1	3,276	0.03%
2022/07/14	3	39.07	4	38.84	39.15	-1	3,279	-0.03%
2022/07/13	0	0.00	2	40.05	39.50	-2	3,320	-0.06%
2022/07/12	9	39.19	8	39.69	39.25	1	3,378	0.03%
2022/07/11	1	40.10	1	40.20	40.35	0	3,518	0.00%
2022/07/08	1	41.40	1	40.70	40.70	0	3,687	0.00%
2022/07/07	11	40.88	15	41.34	41.50	-4	3,633	-0.11%
2022/07/06	18	41.05	23	40.93	40.35	-5	3,537	-0.14%
2022/07/05	0	0.00	1	38.00	38.05	-1	3,612	-0.03%
2022/06/30	2	39.50	0	0.00	39.10	2	3,626	0.06%
2022/06/29	2	40.95	1	41.45	40.85	1	3,514	0.03%
2022/06/28	7	40.31	8	40.27	40.50	-1	3,411	-0.03%
2022/06/27	2.1	38.76	2	39.18	39.35	0.1	3,247	0.00%
2022/06/23	0	0.00	5	37.30	37.40	-5	3,192	-0.16%
2022/06/20	2	37.40	2	38.93	36.90	0	3,119	0.00%
2022/06/17	2	37.53	2	38.25	38.50	0	3,009	0.00%
2022/06/16	7	37.22	1	38.00	37.20	6	2,930	0.20%
2022/06/14	2	35.20	0	0.00	35.65	2	2,893	0.07%
2022/06/10	5	36.50	5	36.70	37.00	0	2,877	0.00%
2022/06/09	0	0.00	2	35.95	35.85	-2	2,826	-0.07%
2022/06/07	2	36.13	0	0.00	36.00	2	2,829	0.07%
2022/06/01	0	35.25	0	0.00	35.15	0	2,922	0.00%
2022/05/30	0	35.30	0	0.00	35.20	0	2,934	0.00%
2022/05/25	1.7	35.17	1	35.15	35.05	0.7	2,937	0.02%
2022/05/13	2	35.45	7	35.38	35.25	-5	3,194	-0.16%
2022/05/12	1	36.40	1	35.80	34.30	0	3,373	0.00%
2022/05/10	0	0.00	4	37.96	37.95	-4	3,279	-0.12%
2022/05/09	2	38.50	3	39.05	38.15	-1	3,257	-0.03%
2022/05/06	4	39.50	4	39.30	39.05	0	3,234	0.00%
2022/05/04	1	40.25	0	0.00	40.10	1	3,222	0.03%
2022/05/03	0	0.00	1	40.90	40.80	-1	3,233	-0.03%
2022/04/28	3	40.80	3	41.60	41.10	0	3,250	0.00%
2022/04/26	3	41.25	11	41.19	41.00	-8	3,179	-0.25%
2022/04/25	3	43.90	2	42.75	41.65	1	3,155	0.03%
2022/04/22	6	43.38	6	43.41	42.90	0	3,107	0.00%
2022/04/21	0	0.00	3	42.60	42.75	-3	3,064	-0.10%
2022/04/20	0.1	43.15	7	43.02	43.05	-6.9	3,034	-0.23%
2022/04/19	8	43.33	13	42.90	43.00	-5	3,010	-0.17%
2022/04/18	23	44.86	11	44.54	44.05	12	2,969	0.40%
2022/04/15	12	44.65	9	44.36	44.00	3	2,970	0.10%
2022/04/14	13	44.56	15	44.62	44.30	-2	2,879	-0.07%
2022/04/13	3	41.45	0	0.00	42.50	3	2,685	0.11%
2022/04/12	4	42.00	10	43.18	42.35	-6	2,632	-0.23%
2022/04/11	27	43.39	15	44.71	44.60	12	2,494	0.48%
2022/04/08	1	41.35	0	0.00	41.25	1	2,214	0.05%
2022/04/07	3	41.97	3	41.87	41.90	0	2,159	0.00%
2022/04/06	0	0.00	1	40.85	40.65	-1	2,077	-0.05%
2022/03/29	0	0.00	1	39.60	39.65	-1	2,035	-0.05%
2022/03/28	2	40.90	0	0.00	39.70	2	2,035	0.10%
2022/03/25	1	40.90	1	40.30	40.00	0	2,020	0.00%
2022/03/24	1	40.30	1	40.40	40.40	0	2,039	0.00%
2022/03/18	0	0.00	1	40.20	40.00	-1	2,089	-0.05%
2022/03/17	0	0.00	1	40.10	39.95	-1	2,101	-0.05%
2022/03/11	0	0.00	5	39.45	39.35	-5	2,149	-0.23%
2022/03/09	0	0.00	2	39.08	39.40	-2	2,154	-0.09%
2022/03/08	1	39.45	4	39.00	38.80	-3	2,149	-0.14%
2022/03/07	1	38.50	0	0.00	38.00	1	2,108	0.05%
2022/03/01	0	0.00	1	40.05	40.10	-1	2,438	-0.04%
2022/02/25	0	0.00	10	39.90	40.00	-10	2,448	-0.41%
2022/02/24	1	39.65	0	0.00	39.60	1	2,559	0.04%
2022/02/22	1	41.10	2	40.80	40.60	-1	2,530	-0.04%
2022/02/21	1	41.60	0	0.00	41.35	1	2,524	0.04%
2022/02/18	3	41.40	0	0.00	41.35	3	2,529	0.12%
2022/02/17	1	41.70	1	42.00	41.75	0	2,523	0.00%
2022/02/16	1	42.15	4	42.21	42.35	-3	2,554	-0.12%
2022/02/15	32	43.73	15	43.29	42.75	17	2,522	0.67%
2022/02/14	11	43.59	6	43.09	43.30	5	2,349	0.21%
2022/02/10	1	40.50	0	0.00	40.65	1	2,162	0.05%
2022/02/09	0	0.00	1	40.75	41.00	-1	2,173	-0.05%
2022/02/07	0.2	39.85	0	0.00	40.05	0.2	2,170	0.01%
2022/01/26	5.1	39.83	0	0.00	39.60	5.1	2,170	0.24%
2022/01/24	1	42.15	5	42.00	41.80	-4	2,142	-0.19%
2022/01/21	0.1	43.30	0	0.00	42.80	0.1	2,136	0.00%
2022/01/18	0.1	43.40	0	0.00	43.05	0.1	2,116	0.01%
2022/01/10	1	45.65	0	0.00	44.40	1	2,084	0.05%
2022/01/07	6	44.87	2	45.38	45.20	4	1,990	0.20%
2022/01/06	0	0.00	1	44.65	44.00	-1	1,929	-0.05%
2022/01/04	0	0.00	75	44.06	44.05	-75	2,026	-3.70%
2022/01/03	4	44.48	0	0.00	44.00	4	2,043	0.20%
2021/12/30	0.2	44.65	0	0.00	44.65	0.2	2,053	0.01%
2021/12/28	0	0.00	1	44.00	44.00	-1	2,091	-0.05%
2021/12/24	0	0.00	1	44.25	44.25	-1	2,190	-0.05%
2021/12/23	0	0.00	0.4	44.50	44.40	-0.4	2,203	-0.02%
2021/12/22	0	0.00	5.3	44.61	44.40	-5.3	2,235	-0.23%
2021/12/21	1	44.90	1	45.10	44.90	0	2,242	0.00%
2021/12/17	5	43.60	0	0.00	44.65	5	2,227	0.22%
2021/12/14	0	0.00	1	43.40	43.00	-1	2,275	-0.04%
2021/12/13	2	44.08	0	0.00	43.90	2	2,287	0.09%
2021/12/10	0	0.00	0.2	44.30	44.45	-0.2	2,332	-0.01%
2021/12/01	0	0.00	0.1	45.10	45.05	-0.1	3,165	0.00%
2021/11/29	1	47.10	0	0.00	46.90	1	3,152	0.03%
2021/11/26	4	46.06	4	47.91	45.80	0	3,015	0.00%
2021/11/23	1	45.95	0	0.00	44.80	1	2,919	0.03%
2021/11/22	0	0.00	2	43.70	44.05	-2	2,925	-0.07%
2021/11/15	0	0.00	2	44.10	44.25	-2	3,596	-0.06%
2021/11/12	0	0.00	3	44.00	43.30	-3	3,599	-0.08%
2021/11/11	1	43.45	0	0.00	43.50	1	3,624	0.03%
2021/11/09	2	44.15	0	0.00	44.00	2	3,634	0.06%
2021/11/04	0.1	45.00	0	0.00	44.55	0.1	3,672	0.00%
2021/10/27	0	0.00	1	44.35	44.30	-1	3,693	-0.03%
2021/10/22	0	0.00	1	43.90	43.90	-1	3,762	-0.03%
2021/10/21	4	44.28	0	0.00	44.20	4	3,776	0.11%
2021/10/20	2	44.25	2	44.25	44.20	0	3,806	0.00%
2021/10/07	0	0.00	2	47.05	47.10	-2	4,297	-0.05%
2021/09/29	0	0.00	2	51.20	51.20	-2	4,386	-0.05%
2021/09/24	2	52.10	0.3	51.90	51.60	1.7	4,528	0.04%
2021/09/23	0	0.00	2.2	52.02	52.00	-2.2	4,637	-0.05%
2021/09/22	0	0.00	4	51.60	51.70	-4	4,667	-0.09%
2021/09/17	0	0.00	1	52.50	52.50	-1	4,683	-0.02%
2021/09/16	1	53.20	4	52.30	52.40	-3	4,701	-0.06%
2021/09/15	1	53.40	2	53.70	53.50	-1	4,702	-0.02%
2021/09/14	5	54.44	13	54.81	53.20	-8	4,690	-0.17%
2021/09/13	93.5	55.08	5	55.02	54.80	88.5	4,522	1.96%
2021/09/09	0	0.00	1	51.00	51.10	-1	4,379	-0.02%
2021/09/08	0	0.00	1	54.00	51.20	-1	4,390	-0.02%
2021/09/07	5	53.26	7	53.73	53.60	-2	4,332	-0.05%
2021/09/06	0	0.00	2	52.90	52.20	-2	4,341	-0.05%
2021/08/31	0	0.00	3.1	52.00	52.50	-3.1	5,219	-0.06%
2021/08/27	0	0.00	1	52.20	51.60	-1	5,356	-0.02%
2021/08/25	0	0.00	1	51.20	51.30	-1	5,409	-0.02%
2021/08/24	2	50.75	10	50.54	50.70	-8	5,522	-0.14%
2021/08/23	4	51.43	6	50.92	51.40	-2	5,707	-0.04%
2021/08/20	0	0.00	1	49.95	49.95	-1	5,455	-0.02%
2021/08/19	1	46.05	1	46.60	45.45	0	5,542	0.00%
2021/08/16	2	48.50	0	0.00	48.45	2	6,319	0.03%
2021/08/13	1	49.10	0	0.00	48.40	1	6,581	0.02%
2021/08/11	0	0.00	2	48.70	48.00	-2	7,630	-0.03%
2021/08/06	2	49.20	10	49.50	49.00	-8	11,062	-0.07%
2021/08/04	0	0.00	1	49.65	49.50	-1	13,638	-0.01%
2021/07/30	1	49.35	0	0.00	49.50	1	13,898	0.01%
2021/07/28	10	48.10	0	0.00	48.10	10	13,936	0.07%
2021/07/27	1	49.00	0	0.00	48.55	1	14,061	0.01%
2021/07/22	0	0.00	20	48.80	48.70	-20	14,333	-0.14%
2021/07/21	4	51.15	0	0.00	48.70	4	14,430	0.03%
2021/07/20	0	0.00	13	53.81	53.90	-13	14,207	-0.09%
2021/07/16	0	0.00	3	49.77	49.30	-3	14,166	-0.02%
2021/07/15	0	0.00	0.2	50.00	50.00	-0.2	14,182	0.00%
2021/07/14	0	0.00	3	48.83	48.75	-3	14,186	-0.02%
2021/07/13	3.1	49.74	7	49.87	49.05	-4	14,190	-0.03%
2021/07/12	2	50.75	4	50.88	50.70	-2	14,150	-0.01%
2021/07/09	0	0.00	4	51.20	51.30	-4	14,206	-0.03%
2021/07/08	8	51.25	0	0.00	51.20	8	14,271	0.06%
2021/07/07	0	0.00	2	51.50	51.30	-2	14,359	-0.01%
2021/07/06	0	0.00	1	51.60	51.30	-1	14,521	-0.01%
2021/07/05	3.4	51.65	0	0.00	51.60	3.4	14,707	0.02%
2021/07/02	20	52.00	1	52.00	52.00	19	14,728	0.13%
2021/07/01	6	52.95	5	53.58	52.60	1	14,781	0.01%
2021/06/30	2	53.60	6	53.17	53.60	-4	14,775	-0.03%
2021/06/29	1	51.30	8	51.28	51.80	-7	14,711	-0.05%
2021/06/28	3	51.77	2	52.40	51.80	1	14,723	0.01%
2021/06/25	2	52.60	0	0.00	52.30	2	14,808	0.01%
2021/06/24	12	53.07	0	0.00	52.80	12	15,083	0.08%
2021/06/23	0	0.00	4	52.50	52.80	-4	15,220	-0.03%
2021/06/22	3	52.10	5	51.94	51.80	-2	15,973	-0.01%
2021/06/21	3	53.03	1	54.40	52.50	2	17,074	0.01%
2021/06/18	1	53.50	0	0.00	53.30	1	17,199	0.01%
2021/06/17	1	53.30	0	0.00	53.50	1	17,234	0.01%
2021/06/16	3	53.17	3	53.60	53.10	0	17,283	0.00%
2021/06/15	4	53.98	2	54.10	54.10	2	17,312	0.01%
2021/06/11	11	56.61	9	57.17	55.40	2	17,220	0.01%
2021/06/10	6	57.07	11	57.16	57.50	-5	16,943	-0.03%
2021/06/09	0	0.00	2	55.40	55.50	-2	16,669	-0.01%
2021/06/08	9	55.10	11	54.51	54.50	-2	16,569	-0.01%
2021/06/07	2	53.95	3	53.40	53.40	-1	16,413	-0.01%
2021/06/04	1	53.60	1	52.80	52.50	0	16,412	0.00%
2021/06/03	1	53.90	11	53.80	53.30	-10	16,428	-0.06%
2021/06/02	14	53.79	3	53.83	53.80	11	16,549	0.07%
2021/06/01	15	51.97	17	52.78	53.10	-2	16,795	-0.01%
2021/05/31	10	52.13	12	51.84	52.30	-2	16,694	-0.01%
2021/05/28	3	54.97	11	54.92	54.70	-8	16,578	-0.05%
2021/05/27	2	54.40	1	55.60	55.00	1	16,590	0.01%
2021/05/26	6	54.92	9	54.40	53.60	-3	16,598	-0.02%
2021/05/25	10	53.78	6	53.88	53.20	4	17,008	0.02%
2021/05/24	21.1	56.33	23	56.07	55.50	-1.9	17,555	-0.01%
2021/05/21	17	56.08	13	55.82	55.60	4	18,458	0.02%
2021/05/20	23	58.65	16	58.91	56.30	7	18,598	0.04%
2021/05/19	36	58.86	24	58.90	57.80	12	18,796	0.06%
2021/05/18	104	61.25	98	60.62	60.80	6	18,444	0.03%	大買/
2021/05/17	60	62.35	64	62.21	63.30	-4	17,355	-0.02%
2021/05/14	84	61.30	84	61.51	57.60	0	16,753	0.00%
2021/05/13	65	61.22	79	61.91	62.90	-14	15,631	-0.09%
2021/05/12	21	56.41	58	56.91	57.20	-37	13,967	-0.26%
2021/05/11	12	51.15	22	51.24	52.00	-10	13,213	-0.08%
2021/05/10	10	50.55	5	50.20	50.20	5	13,140	0.04%
2021/05/07	6	50.60	0	0.00	50.60	6	13,202	0.05%
2021/05/05	7	50.93	0	0.00	50.50	7	13,231	0.05%
2021/05/04	10	50.70	27	52.62	51.00	-17	13,284	-0.13%
2021/05/03	41	56.07	25	55.48	54.40	16	13,343	0.12%
2021/04/28	3	53.57	0	0.00	53.30	3	13,271	0.02%
2021/04/27	17	55.44	26	54.73	54.40	-9	13,492	-0.07%
2021/04/26	5	53.10	0	0.00	52.70	5	13,442	0.04%
2021/04/23	16	52.70	0	0.00	52.50	16	13,590	0.12%
2021/04/22	19	54.41	0	0.00	53.10	19	13,713	0.14%
2021/04/20	5	55.74	0	0.00	55.40	5	13,737	0.04%
2021/04/19	0	56.00	0	0.00	55.30	0	13,935	0.00%
2021/04/16	2	55.80	0	0.00	55.90	2	13,950	0.01%
2021/04/14	7	55.79	1	56.40	55.70	6	13,976	0.04%
2021/04/13	2	57.60	0	0.00	57.00	2	14,060	0.01%
2021/04/12	2	58.80	7	59.04	58.50	-5	14,027	-0.04%
2021/04/09	1	58.30	4	58.58	57.60	-3	13,999	-0.02%
2021/04/08	2	57.00	1	57.50	56.70	1	13,929	0.01%
2021/04/07	0	0.00	1	57.50	56.40	-1	14,028	-0.01%
2021/04/06	2	56.35	6	56.63	56.30	-4	14,093	-0.03%
2021/04/01	0	0.00	1	57.90	57.50	-1	14,046	-0.01%
2021/03/30	3	57.63	5	57.80	57.40	-2	14,077	-0.01%
2021/03/29	11	58.43	13	58.61	58.10	-2	14,217	-0.01%
2021/03/26	8	56.65	79	56.44	56.60	-71	14,167	-0.50%
2021/03/25	22	58.95	21	59.94	56.60	1	14,032	0.01%
2021/03/24	28	60.25	54	60.64	61.40	-26	13,290	-0.20%
2021/03/23	19	56.06	15	56.19	55.90	4	12,210	0.03%
2021/03/22	10	54.31	3	54.30	53.90	7	12,342	0.06%
2021/03/19	2	55.90	3	55.67	54.70	-1	12,395	-0.01%
2021/03/18	0	0.00	2	56.10	55.80	-2	12,360	-0.02%
2021/03/17	14	55.53	22	56.24	55.50	-8	12,386	-0.06%
2021/03/16	2	56.25	0	0.00	56.10	2	12,419	0.02%
2021/03/15	2	56.10	1	56.30	56.10	1	12,479	0.01%
2021/03/12	12	56.33	3	56.23	56.20	9	12,505	0.07%
2021/03/11	12	56.98	8	57.64	56.90	4	12,600	0.03%
2021/03/10	7	58.23	4	58.35	57.20	3	12,573	0.02%
2021/03/09	5	56.94	18	57.18	56.70	-13	12,510	-0.10%
2021/03/08	21	57.03	31	58.01	57.00	-10	12,498	-0.08%
2021/03/05	54	58.18	33	58.61	58.60	21	12,461	0.17%
2021/03/04	30	56.46	21	56.75	55.90	9	12,274	0.07%
2021/03/03	20	56.79	22	57.61	56.90	-2	12,258	-0.02%
2021/03/02	25	57.32	25	57.77	56.10	0	12,212	0.00%
2021/02/26	27	59.05	23	59.62	58.20	4	12,355	0.03%
2021/02/25	38	59.72	40	59.83	59.70	-2	12,274	-0.02%
2021/02/24	109	56.70	121	57.38	58.50	-12	11,843	-0.10%	大買/大賣/
2021/02/23	77	62.86	79	62.06	58.90	-2	11,303	-0.02%
2021/02/22	7	65.26	45	64.27	65.40	-38	10,643	-0.36%
2021/02/19	18	58.06	34	57.85	59.50	-16	10,286	-0.16%
2021/02/18	31	51.45	19	51.26	54.10	12	9,837	0.12%
2021/02/17	7	49.78	4	49.36	49.20	3	9,673	0.03%
2021/02/05	17	51.66	19	52.18	52.00	-2	9,616	-0.02%
2021/02/04	29	51.44	13	51.44	51.00	16	9,451	0.17%
2021/02/03	3.3	50.26	3	49.87	49.60	0.3	9,294	0.00%
2021/02/02	0	0.00	5	48.98	48.95	-5	9,418	-0.05%
2021/02/01	15	48.23	7	48.48	48.10	8	9,419	0.08%
2021/01/29	5	48.16	0	0.00	47.05	5	9,320	0.05%
2021/01/28	2	49.20	0	0.00	49.00	2	9,326	0.02%
2021/01/27	26	50.63	0	0.00	50.60	26	9,359	0.28%
2021/01/26	0	0.00	3	51.67	51.50	-3	9,486	-0.03%
2021/01/25	8	52.00	37	52.00	52.00	-29	9,855	-0.29%
2021/01/22	4	50.00	5	50.12	49.80	-1	10,010	-0.01%
2021/01/21	9	51.44	7	52.09	51.10	2	10,268	0.02%
2021/01/20	81	52.75	14	52.21	52.30	67	10,476	0.64%
2021/01/19	14	50.30	14	50.36	50.10	0	10,317	0.00%
2021/01/18	30	49.57	21	49.98	49.45	9	10,328	0.09%
2021/01/15	16	48.45	12	49.24	48.05	4	10,179	0.04%
2021/01/14	3	50.87	1	50.60	50.30	2	10,054	0.02%
2021/01/13	10	51.32	5	51.18	51.00	5	10,073	0.05%
2021/01/12	58	52.82	31	52.51	52.80	27	10,335	0.26%
2021/01/11	13	51.14	12	51.00	51.00	1	10,266	0.01%
2021/01/08	2	51.80	2	52.25	52.30	0	10,312	0.00%
2021/01/07	6	51.68	11	51.90	51.60	-5	10,374	-0.05%
2021/01/06	4	51.50	49	50.95	50.70	-45	10,409	-0.43%
2021/01/05	7	54.17	6	54.38	53.70	1	10,469	0.01%
2021/01/04	11	54.22	6	53.72	53.80	5	10,460	0.05%
2020/12/31	7	56.21	2	56.25	56.10	5	10,402	0.05%
2020/12/30	33.3	58.35	2	58.70	58.00	31.3	10,368	0.30%
2020/12/29	4	56.05	7	57.23	57.30	-3	10,352	-0.03%
2020/12/28	5	56.66	3	57.07	56.60	2	10,495	0.02%
2020/12/25	56	56.81	52	56.70	56.50	4	10,607	0.04%
2020/12/24	10	58.50	13	57.98	58.10	-3	10,701	-0.03%
2020/12/23	15	59.60	13	58.43	58.00	2	10,789	0.02%
2020/12/22	9	60.43	34	57.71	60.30	-25	10,837	-0.23%
2020/12/18	2	57.10	8	56.90	56.60	-6	10,799	-0.06%
2020/12/17	8	56.74	2	56.00	56.40	6	10,833	0.06%
2020/12/16	29	53.91	34	56.05	56.40	-5	10,937	-0.05%
2020/12/15	7	56.26	4	56.25	55.10	3	10,912	0.03%
2020/12/14	5	58.70	2	58.40	58.50	3	10,904	0.03%
2020/12/11	30	58.29	21	58.81	58.70	9	10,949	0.08%
2020/12/10	18	59.61	13	60.12	59.50	5	10,973	0.05%
2020/12/09	1	59.00	0	0.00	59.00	1	11,045	0.01%
2020/12/08	12	61.03	18	60.33	60.00	-6	11,213	-0.05%
2020/12/07	1	59.40	10	59.30	59.30	-9	11,425	-0.08%
2020/12/04	6	61.42	0	0.00	61.20	6	12,474	0.05%
2020/12/03	2	62.10	34	62.24	61.90	-32	13,704	-0.23%
2020/12/02	14	62.98	20	62.85	62.80	-6	13,808	-0.04%
2020/12/01	50	63.89	2	65.00	63.30	48	14,038	0.34%
2020/11/30	1	63.50	5	63.46	64.20	-4	14,053	-0.03%
2020/11/27	4	62.60	7	62.44	62.60	-3	13,964	-0.02%
2020/11/26	14	62.39	8	62.61	62.30	6	14,034	0.04%
2020/11/25	4	63.40	24	63.76	62.60	-20	14,219	-0.14%
2020/11/24	8	61.90	4	62.10	61.40	4	14,554	0.03%
2020/11/23	24	63.26	10	63.77	62.40	14	14,631	0.10%
2020/11/20	10	64.76	47	65.10	64.00	-37	14,639	-0.25%
2020/11/19	59.2	66.35	14	65.04	66.50	45.2	14,643	0.31%
2020/11/18	23	61.47	3	61.60	61.60	20	14,383	0.14%
2020/11/17	18	60.31	17	61.37	61.30	1	14,970	0.01%
2020/11/16	21	60.89	6	60.68	60.60	15	15,462	0.10%
2020/11/13	0	0.00	2	61.70	61.40	-2	16,622	-0.01%
2020/11/12	1	60.80	5	60.98	61.30	-4	16,661	-0.02%
2020/11/11	3	61.00	0	0.00	61.00	3	16,728	0.02%
2020/11/10	7	61.93	3	61.93	60.90	4	16,951	0.02%
2020/11/09	2	60.55	1	61.00	60.70	1	17,133	0.01%
2020/11/05	2	61.10	1	61.30	60.60	1	17,928	0.01%
2020/11/02	1	61.40	6	60.15	61.10	-5	18,872	-0.03%
2020/10/30	20	60.67	14	59.21	58.30	6	18,805	0.03%
2020/10/29	11	63.68	4	62.65	62.10	7	19,411	0.04%
2020/10/28	6	64.25	5	63.66	61.80	1	20,250	0.00%
2020/10/27	1	67.00	0	0.00	65.70	1	20,220	0.00%
2020/10/26	12	66.83	5	66.88	66.70	7	20,616	0.03%
2020/10/22	11	67.44	11	67.65	68.20	0	22,172	0.00%
2020/10/21	2	68.60	5	68.88	68.50	-3	22,935	-0.01%
2020/10/20	13	70.48	7	70.77	69.50	6	23,393	0.03%
2020/10/19	2	68.30	1	67.60	68.70	1	23,722	0.00%
2020/10/16	1	67.30	0	0.00	67.00	1	24,341	0.00%
2020/10/15	3	67.30	4	67.20	66.80	-1	25,019	0.00%
2020/10/14	4	68.88	1	69.30	68.00	3	26,407	0.01%
2020/10/13	3	68.17	11	68.33	68.80	-8	27,222	-0.03%
2020/10/12	1	71.20	0	0.00	70.60	1	27,255	0.00%
2020/10/08	1	72.00	0	0.00	71.60	1	27,637	0.00%
2020/10/07	28	71.71	35	72.14	72.20	-7	28,021	-0.02%
2020/10/06	1	71.30	9	71.57	71.80	-8	28,393	-0.03%
2020/10/05	19	70.76	19	71.44	71.40	0	29,310	0.00%
2020/09/30	3	67.90	3	67.77	68.60	0	29,577	0.00%
2020/09/29	13	67.93	4	67.37	67.50	9	30,213	0.03%
2020/09/28	3	69.53	1	68.90	69.00	2	30,594	0.01%
2020/09/25	10	70.28	11	69.25	68.60	-1	31,035	0.00%
2020/09/24	2	72.45	7	72.49	72.00	-5	31,661	-0.02%
2020/09/23	1	72.60	5	72.32	71.90	-4	32,661	-0.01%
2020/09/22	12	72.57	10	72.07	72.30	2	33,202	0.01%
2020/09/21	11	73.26	18	73.53	72.70	-7	34,115	-0.02%
2020/09/18	8	73.11	3	72.67	72.70	5	35,452	0.01%
2020/09/17	13	70.86	11	72.15	72.00	2	36,197	0.01%
2020/09/16	2	71.60	6	71.67	71.70	-4	37,698	-0.01%
2020/09/15	6	71.58	2	72.30	71.90	4	38,515	0.01%
2020/09/14	9	71.72	9	71.88	71.30	0	39,408	0.00%
2020/09/11	15	70.93	10	70.30	70.60	5	40,780	0.01%
2020/09/10	10	72.39	20	71.54	71.70	-10	42,588	-0.02%
2020/09/09	63	74.57	30	73.64	72.20	33	43,975	0.08%
2020/09/08	27	74.73	52	75.07	77.90	-25	44,595	-0.06%
2020/09/07	0	0.00	1	71.90	70.90	-1	44,562	0.00%
2020/09/04	2	70.70	9	71.93	72.00	-7	46,177	-0.02%
2020/09/03	6	71.45	2	72.00	71.30	4	46,814	0.01%
2020/09/02	0	0.00	3	72.47	72.30	-3	46,790	-0.01%
2020/09/01	2	71.70	4	71.90	72.60	-2	46,775	0.00%
2020/08/31	4	72.83	11	72.65	71.80	-7	46,739	-0.01%
2020/08/28	21	73.91	34.3	74.12	72.30	-13.3	46,560	-0.03%
2020/08/27	15	71.78	9	71.89	72.00	6	46,086	0.01%
2020/08/26	13	71.41	12	71.53	71.90	1	46,218	0.00%
2020/08/25	13	71.24	12	71.26	70.70	1	46,118	0.00%
2020/08/24	11	72.64	4	74.15	72.60	7	46,051	0.02%
2020/08/21	13	73.99	27	73.86	73.50	-14	46,090	-0.03%
2020/08/20	30.3	71.73	20	71.90	71.60	10.3	45,532	0.02%
2020/08/19	27	74.73	95	75.11	72.90	-68	45,423	-0.15%
2020/08/18	10	70.60	9	70.60	70.60	1	44,712	0.00%
2020/08/17	3	64.00	2	64.65	64.20	1	45,084	0.00%
2020/08/14	16	64.46	15	63.55	64.80	1	45,376	0.00%
2020/08/13	15	65.13	69	64.25	64.00	-54	47,329	-0.11%
2020/08/12	15	67.68	7	68.37	67.30	8	49,207	0.02%
2020/08/11	14	67.37	7	66.34	66.70	7	49,774	0.01%
2020/08/10	5	71.08	5	70.96	70.00	0	50,071	0.00%
2020/08/07	54	72.04	52	72.22	72.50	2	51,287	0.00%
2020/08/06	17	71.94	47	72.12	71.20	-30	51,734	-0.06%
2020/08/05	59	72.57	10	72.25	70.60	49	52,673	0.09%
2020/08/04	306	73.25	316	73.61	71.60	-10	54,201	-0.02%	大買/大賣/
2020/08/03	319	71.18	424	71.46	74.60	-105	56,663	-0.19%	大買/大賣/鉅額交易
2020/07/31	7	68.63	9	69.00	67.90	-2	55,535	0.00%
2020/07/30	15	68.48	17	68.45	68.70	-2	55,320	0.00%
2020/07/29	123	68.49	8	68.83	66.50	115	54,948	0.21%	大買/鉅額交易
2020/07/28	7	65.41	25	64.32	66.40	-18	54,829	-0.03%
2020/07/27	50	69.04	21	67.41	65.40	29	53,947	0.05%
2020/07/24	8	69.86	16	70.64	71.70	-8	53,291	-0.02%
2020/07/23	17	70.99	18	69.71	70.30	-1	53,032	0.00%
2020/07/22	23	69.75	10	70.18	69.50	13	52,788	0.02%
2020/07/21	24	67.52	24	68.24	67.90	0	52,715	0.00%
2020/07/20	18	62.61	32	64.40	66.00	-14	52,116	-0.03%
2020/07/17	28	69.11	28	70.06	67.20	0	50,751	0.00%
2020/07/16	7	75.41	5	75.42	74.60	2	49,968	0.00%
2020/07/15	9	75.47	4	75.70	75.60	5	50,012	0.01%
2020/07/14	4	75.98	10	76.40	75.90	-6	49,709	-0.01%
2020/07/13	25	77.54	32	77.43	76.10	-7	49,359	-0.01%
2020/07/10	55	77.05	53	77.35	77.50	2	49,025	0.00%
2020/07/09	51	76.26	57	76.22	75.50	-6	48,100	-0.01%
2020/07/08	38	77.56	47	77.78	76.40	-9	47,628	-0.02%
2020/07/07	37	75.74	13	76.42	74.70	24	46,963	0.05%
2020/07/06	20	77.73	21	77.93	77.60	-1	46,790	0.00%
2020/07/03	37	78.19	26	77.58	77.40	11	46,322	0.02%
2020/07/02	89	78.45	70	77.47	77.20	19	45,562	0.04%
2020/07/01	28	74.57	26	74.89	75.40	2	44,753	0.00%
2020/06/30	52	75.35	54	74.97	74.10	-2	44,196	0.00%
2020/06/29	62	75.34	71	75.10	76.00	-9	43,286	-0.02%
2020/06/24	65	70.51	219	70.24	70.10	-154	41,972	-0.37%	大賣/鉅額交易
2020/06/23	214	74.81	63	74.62	72.50	151	41,110	0.37%	大買/鉅額交易
2020/06/22	25	67.90	44	69.13	71.00	-19	39,672	-0.05%
2020/06/19	26	67.55	7	68.13	66.70	19	38,954	0.05%
2020/06/18	54	70.26	36	70.24	69.10	18	38,099	0.05%
2020/06/17	100	69.07	142	69.64	68.60	-42	36,753	-0.11%	大賣/
2020/06/16	55	67.06	60	66.67	66.00	-5	34,965	-0.01%
2020/06/15	117	66.60	356	65.69	66.70	-239	33,780	-0.71%	大買/大賣/鉅額交易
2020/06/12	329	61.61	106	59.69	62.20	223	32,336	0.69%	大買/大賣/鉅額交易
2020/06/11	124	61.23	307	60.45	56.60	-183	31,525	-0.58%	大買/大賣/鉅額交易
2020/06/10	48	60.85	42	61.04	61.60	6	30,290	0.02%
2020/06/09	51	55.00	1	55.00	56.00	50	29,837	0.17%
2020/06/08	7	52.27	5	51.00	51.00	2	30,333	0.01%
2020/06/05	17	52.85	0	0.00	52.30	17	30,802	0.06%
2020/06/04	0	0.00	1	51.70	52.00	-1	31,429	0.00%
2020/06/03	5	49.33	53	49.98	50.00	-48	32,765	-0.15%
2020/06/02	110	47.79	38	47.99	47.45	72	33,573	0.21%	大買/
2020/06/01	3	53.23	13	52.10	51.90	-10	33,549	-0.03%
2020/05/29	4	55.40	3	55.17	56.00	1	34,078	0.00%
2020/05/28	105	55.15	5	57.50	55.10	100	35,038	0.29%	大買/
2020/05/27	1	63.10	5	61.20	61.20	-4	35,315	-0.01%
2020/05/26	29	67.41	14	67.91	67.90	15	35,334	0.04%
2020/05/25	30	62.08	12	61.79	63.80	18	34,844	0.05%
2020/05/22	19	56.69	16	57.23	58.00	3	34,765	0.01%
2020/05/21	13	54.23	3	52.93	54.00	10	34,841	0.03%
2020/05/20	58	55.19	58	55.06	55.00	0	34,929	0.00%
2020/05/19	70	50.51	83	51.44	52.40	-13	32,716	-0.04%
2020/05/18	15	45.67	42.3	46.02	47.65	-27.3	30,507	-0.09%
2020/05/15	15	42.86	224	42.29	43.35	-209	29,730	-0.70%	大賣/鉅額交易
2020/05/14	62	42.73	99	42.88	42.05	-37	29,179	-0.13%
2020/05/13	7	41.79	46.2	41.85	41.70	-39.2	27,723	-0.14%
2020/05/12	184	41.19	175	40.60	41.70	9	26,962	0.03%	大買/大賣/
2020/05/11	189	40.19	61	40.36	40.75	128	25,819	0.50%	大買/鉅額交易
2020/05/08	283	42.15	60	41.56	37.75	223	24,130	0.92%	大買/鉅額交易
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	3	36.35	36.35	-3	21,745	-0.01%
2020/05/05	0	0.00	7	33.05	33.05	-7	22,025	-0.03%
2020/05/04	22	30.37	28	30.10	30.05	-6	22,058	-0.03%
2020/04/30	5	29.32	34	29.11	29.00	-29	21,751	-0.13%
2020/04/29	1	29.00	3	29.25	28.95	-2	22,027	-0.01%
2020/04/28	19	29.56	3	29.93	29.25	16	22,382	0.07%
2020/04/27	16	30.46	1	30.50	30.60	15	23,107	0.06%
2020/04/24	78	30.01	30	29.45	29.75	48	22,760	0.21%
2020/04/23	2	28.65	11	28.59	28.45	-9	22,058	-0.04%
2020/04/22	11	27.31	1	28.20	28.05	10	21,865	0.05%
2020/04/21	1	28.30	12	27.75	27.70	-11	21,728	-0.05%
2020/04/20	14	28.69	12	28.55	28.65	2	21,586	0.01%
2020/04/17	10	27.77	5	27.65	27.20	5	21,270	0.02%
2020/04/16	0	0.00	4	28.15	28.00	-4	21,151	-0.02%
2020/04/15	1	28.20	7	28.06	28.10	-6	21,038	-0.03%
2020/04/14	7	29.05	5	28.60	28.60	2	20,929	0.01%
2020/04/13	0	0.00	14	28.44	28.50	-14	20,844	-0.07%
2020/04/10	1	28.50	1	28.50	28.25	0	20,815	0.00%
2020/04/09	20	28.47	11	28.89	28.10	9	20,723	0.04%
2020/04/08	9	27.78	24	27.73	27.75	-15	20,385	-0.07%
2020/04/07	4	27.71	15	27.70	27.70	-11	20,488	-0.05%
2020/04/06	11	27.32	18	27.11	27.95	-7	20,299	-0.03%
2020/04/01	1	26.10	0	0.00	26.15	1	19,940	0.01%
2020/03/31	16	26.19	0	0.00	26.20	16	19,880	0.08%
2020/03/30	47	26.26	32	26.05	26.00	15	19,789	0.08%
2020/03/27	11	25.70	22	26.09	25.40	-11	19,598	-0.06%
2020/03/26	3	26.22	10	25.88	26.20	-7	19,397	-0.04%
2020/03/25	4	25.71	5	25.92	25.45	-1	19,198	-0.01%
2020/03/24	1	25.65	6	25.40	25.40	-5	19,009	-0.03%
2020/03/23	7	24.84	8	24.91	24.55	-1	18,825	-0.01%
2020/03/20	24	26.84	16	26.75	26.50	8	18,632	0.04%
2020/03/19	26	27.99	86	27.09	25.95	-60	18,373	-0.33%
2020/03/18	10	29.53	19	29.20	28.80	-9	17,878	-0.05%
2020/03/17	13	29.83	6	29.88	28.85	7	17,517	0.04%
2020/03/16	25	30.14	19	30.14	30.20	6	17,092	0.04%
2020/03/13	36	28.27	18	28.20	28.35	18	16,566	0.11%
2020/03/12	25	30.91	43	31.62	31.00	-18	16,122	-0.11%
2020/03/11	39	31.96	23	32.08	32.60	16	15,509	0.10%
2020/03/10	33	30.58	16	30.10	30.40	17	14,978	0.11%
2020/03/09	136	34.70	88	34.79	32.20	48	14,276	0.34%	大買/
2020/03/06	87	33.45	39	33.55	34.20	48	12,865	0.37%
2020/03/05	11	32.02	11	31.81	31.95	0	12,046	0.00%
2020/03/04	24	32.27	53	32.14	31.90	-29	11,831	-0.25%
2020/03/03	150	31.54	125	31.59	32.00	25	11,445	0.22%	大買/大賣/
2020/03/02	27	28.50	27	28.87	29.85	0	10,274	0.00%
2020/02/26	11	27.85	21	27.67	27.55	-10	9,575	-0.10%
2020/02/25	40	28.48	36	28.73	27.50	4	9,514	0.04%
2020/02/24	23	29.08	50	28.87	28.65	-27	9,086	-0.30%
2020/02/21	70	27.76	102	27.96	28.00	-32	8,534	-0.37%	大賣/
2020/02/20	1	26.90	8	26.73	26.85	-7	7,991	-0.09%
2020/02/19	2	26.78	0	0.00	26.80	2	7,935	0.03%
2020/02/18	6	27.60	8	27.26	27.00	-2	7,856	-0.03%
2020/02/17	58	27.48	24	27.55	27.20	34	7,718	0.44%
2020/02/14	20	27.14	2	27.30	26.70	18	7,428	0.24%
2020/02/13	13	26.74	2	27.00	27.00	11	7,294	0.15%
2020/02/12	7	27.59	11	27.48	27.00	-4	7,107	-0.06%
2020/02/11	13	27.67	45	27.72	27.65	-32	6,913	-0.46%
2020/02/10	52	28.51	33	28.44	28.25	19	6,689	0.28%
2020/02/07	40	27.11	15	26.94	27.50	25	6,020	0.42%
2020/02/06	67	26.60	85	26.73	26.40	-18	5,593	-0.32%
2020/02/05	15	25.85	11	25.98	25.70	4	5,307	0.08%
2020/02/04	9	25.52	1	26.45	25.30	8	5,166	0.15%
2020/02/03	43	26.52	67	26.53	26.10	-24	4,977	-0.48%
2020/01/31	83	26.18	64	26.42	25.45	19	4,580	0.41%
2020/01/30	53	27.51	88	27.29	27.65	-35	4,079	-0.86%
2020/01/20	13	25.05	29	24.99	25.15	-16	3,066	-0.52%
2020/01/17	3	24.35	3	24.40	24.40	0	2,979	0.00%
2020/01/15	6	24.90	2	24.80	24.60	4	2,988	0.13%
2020/01/14	0	0.00	6	24.45	24.45	-6	2,969	-0.20%
2020/01/13	3	24.95	3	24.85	24.65	0	2,955	0.00%
2020/01/09	3	24.60	0	0.00	24.35	3	2,922	0.10%
2020/01/08	9	24.17	6	24.30	24.15	3	2,935	0.10%
2020/01/07	0	0.00	5	24.75	24.60	-5	2,896	-0.17%
2020/01/06	9	25.12	0	0.00	24.70	9	2,847	0.32%
2020/01/03	17	24.54	0	0.00	24.50	17	2,801	0.61%
2020/01/02	3	25.65	1	25.20	24.95	2	2,786	0.07%
2019/12/31	85	25.65	36	25.17	25.30	49	2,727	1.80%
2019/12/30	0	0.00	3	24.55	24.50	-3	2,506	-0.12%
2019/12/27	0	0.00	20	24.70	24.60	-20	2,507	-0.80%
2019/12/26	20	24.98	0	0.00	24.80	20	2,502	0.80%
2019/12/25	3	24.75	4	24.65	24.60	-1	2,494	-0.04%
2019/12/24	3	24.90	0	0.00	24.60	3	2,498	0.12%
2019/12/20	0	0.00	2	24.30	24.30	-2	2,481	-0.08%
2019/12/17	1	24.40	0	0.00	24.25	1	2,509	0.04%
2019/12/13	10	24.37	0	0.00	24.30	10	2,498	0.40%
2019/12/12	3	24.62	0	0.00	24.60	3	2,478	0.12%
2019/12/11	0	0.00	3	25.00	24.90	-3	2,462	-0.12%
2019/12/04	2	25.20	0	0.00	25.25	2	2,489	0.08%
2019/12/03	0	0.00	2	25.20	25.25	-2	2,487	-0.08%
2019/11/29	21	26.52	23	26.18	26.20	-2	2,363	-0.08%
2019/11/28	21	26.54	11	26.26	26.20	10	2,382	0.42%
2019/11/25	4	25.75	0	0.00	25.65	4	2,229	0.18%
2019/11/22	0	0.00	1	25.75	25.30	-1	2,217	-0.05%
2019/11/20	20	24.70	0	0.00	24.65	20	2,139	0.93%
2019/11/14	3	24.60	0	0.00	24.65	3	2,111	0.14%
2019/11/08	2	25.25	0	0.00	25.10	2	2,027	0.10%
2019/11/07	1	25.55	0	0.00	25.45	1	2,032	0.05%
2019/11/01	0	0.00	4	24.90	25.65	-4	1,927	-0.21%
2019/10/30	0	0.00	2	25.10	25.55	-2	1,872	-0.11%
2019/10/29	2	24.80	4	24.80	24.65	-2	1,882	-0.11%
2019/10/25	0	0.00	20	24.83	25.10	-20	1,896	-1.05%
2019/10/24	3	25.15	0	0.00	25.05	3	1,892	0.16%
2019/10/23	2	25.20	0	0.00	25.20	2	1,914	0.10%
2019/10/18	2	25.65	0	0.00	25.75	2	1,952	0.10%
2019/10/17	0	0.00	10	25.55	25.70	-10	1,963	-0.51%
2019/10/03	0	0.00	1	25.70	25.80	-1	2,238	-0.04%
2019/10/01	0	0.00	5	25.70	25.80	-5	2,352	-0.21%
2019/09/23	1	26.00	1	25.70	25.75	0	2,720	0.00%
2019/09/20	1	25.20	0	0.00	25.20	1	2,744	0.04%
2019/09/17	2	25.38	0	0.00	25.25	2	2,753	0.07%
2019/09/16	1	25.50	0	0.00	25.50	1	2,772	0.04%
2019/09/12	0	0.00	5	25.30	25.45	-5	2,774	-0.18%
2019/09/10	0	0.00	2	25.00	25.10	-2	2,813	-0.07%
2019/09/09	14	26.58	0	0.00	25.40	14	2,780	0.50%
2019/09/06	11	26.25	0	0.00	26.60	11	2,697	0.41%
2019/09/05	0	0.00	20	25.75	26.10	-20	2,655	-0.75%
2019/09/04	0	0.00	2	26.10	25.95	-2	2,634	-0.08%
2019/09/03	10	26.10	1	25.80	25.80	9	2,621	0.34%
2019/09/02	22	26.17	63	26.00	25.70	-41	2,603	-1.57%
2019/08/23	0	0.00	1	23.60	23.60	-1	2,297	-0.04%
2019/08/22	2	23.88	85.3	23.48	23.40	-83.3	2,305	-3.61%
2019/08/15	0	0.00	1	22.40	22.45	-1	2,431	-0.04%
2019/08/12	1	22.65	0	0.00	22.70	1	2,510	0.04%
2019/08/08	0	0.00	1	23.55	23.25	-1	2,488	-0.04%
2019/08/07	2	23.10	0	0.00	22.95	2	2,477	0.08%
2019/08/05	1	22.90	0	0.00	22.70	1	2,459	0.04%
2019/08/02	0	0.00	1	23.25	23.25	-1	2,432	-0.04%
2019/07/31	4	24.10	1	24.10	24.10	3	2,404	0.12%
2019/07/30	1	22.80	1	23.05	23.05	0	2,366	0.00%
2019/07/25	0	0.00	1	23.10	23.10	-1	2,377	-0.04%
2019/07/19	0	0.00	10	24.20	24.15	-10	2,282	-0.44%
2019/07/11	1	23.60	2	23.70	23.60	-1	2,188	-0.05%
2019/07/10	4	24.01	0	0.00	24.10	4	2,135	0.19%
2019/07/09	2	24.20	6	24.34	24.60	-4	2,072	-0.19%
2019/07/05	12	23.06	2	23.10	23.10	10	2,024	0.49%
2019/07/04	5	23.20	10	23.08	23.10	-5	2,074	-0.24%
2019/07/03	0	0.00	8	22.81	23.05	-8	2,068	-0.39%
2019/07/02	0	0.00	3	22.48	22.25	-3	1,959	-0.15%
2019/07/01	2	21.55	29	22.05	22.10	-27	1,904	-1.42%
2019/06/28	0	0.00	17	21.02	21.55	-17	1,836	-0.93%
2019/06/26	0	0.00	1	20.25	20.30	-1	1,755	-0.06%
2019/06/24	16	20.40	0	0.00	20.40	16	1,794	0.89%
2019/06/20	7	20.07	0	0.00	20.10	7	1,761	0.40%
2019/06/18	0	0.00	14	20.05	20.05	-14	1,735	-0.81%
2019/06/17	3	19.58	0	0.00	19.65	3	1,693	0.18%
2019/06/13	2	19.60	0	0.00	19.65	2	1,683	0.12%
2019/06/12	3	19.60	0	0.00	19.75	3	1,682	0.18%
2019/06/10	7	19.70	1	19.70	19.75	6	1,681	0.36%
2019/06/04	12	19.55	0	0.00	19.55	12	1,647	0.73%
2019/05/31	0	0.00	1	19.45	19.50	-1	1,614	-0.06%
2019/05/30	4	19.45	2	19.55	19.50	2	1,608	0.12%
2019/05/29	9	19.25	0	0.00	19.35	9	1,595	0.56%
2019/05/28	1	19.25	0	0.00	19.20	1	1,583	0.06%
2019/05/27	1	19.25	3	19.33	19.25	-2	1,577	-0.13%
2019/05/24	3	19.33	1	19.30	19.25	2	1,564	0.13%
2019/05/23	12	19.40	3	19.42	19.55	9	1,535	0.59%
2019/05/22	0	0.00	1	20.40	20.45	-1	1,430	-0.07%
2019/05/17	2	20.05	4	20.38	20.40	-2	1,398	-0.14%
2019/05/09	0	0.00	1	19.55	19.35	-1	1,356	-0.07%
2019/05/08	2	19.65	0	0.00	19.65	2	1,354	0.15%
2019/05/07	1	19.15	1	19.20	19.15	0	1,338	0.00%
2019/05/03	0	0.00	0.8	19.60	19.30	-0.8	1,329	-0.06%
2019/05/02	2	19.48	0	0.00	19.40	2	1,308	0.15%
2019/04/23	0	0.00	5	20.40	20.40	-5	1,217	-0.41%
2019/04/17	0	21.95	0	0.00	21.95	0	1,165	0.00%
2019/04/15	1	21.70	0.5	22.00	21.75	0.5	1,132	0.04%
2019/04/12	2	21.73	32.1	21.57	21.65	-30.1	1,115	-2.70%
2019/04/11	30	22.65	0	0.00	22.50	30	1,048	2.86%
2019/04/10	3	22.07	0	0.00	21.95	3	944	0.32%
2019/04/09	0	0.00	9	21.46	22.20	-9	845	-1.06%
2019/04/08	7	20.21	0	0.00	20.20	7	763	0.92%
2019/04/03	2	20.28	0	0.00	20.40	2	756	0.26%
2019/04/02	0	0.00	2.1	20.80	20.50	-2.1	757	-0.28%
2019/03/29	7	21.14	0	0.00	21.10	7	716	0.98%
2019/03/28	1	20.50	0	0.00	20.45	1	695	0.14%
2019/03/27	0	0.00	20	20.50	20.95	-20	678	-2.95%
2019/03/25	0	0.00	0.1	20.80	20.00	-0.1	653	-0.02%
2019/03/22	0	0.00	0	21.70	19.90	0	671	0.00%
2019/03/19	0	0.00	0	21.60	19.90	0	677	0.00%
2019/03/18	2	19.90	0	0.00	19.95	2	678	0.29%
2019/03/15	2	19.95	0	0.00	19.95	2	683	0.29%
2019/03/14	0	0.00	0	21.75	19.95	0	689	0.00%
2019/03/12	0	21.90	0	0.00	20.15	0	725	0.00%
2019/03/11	0	21.50	0.1	21.50	20.20	-0.1	739	-0.01%
2019/03/07	3	20.00	2	20.15	19.95	1	877	0.11%
2019/03/05	5	20.00	0	0.00	20.00	5	928	0.54%
2019/02/27	0	0.00	8	20.15	20.15	-8	948	-0.84%
2019/02/22	4	19.93	0	0.00	19.90	4	966	0.41%
2019/02/21	2	20.00	0	0.00	19.95	2	968	0.21%
2019/02/20	5	20.10	0	0.00	20.10	5	974	0.51%
2019/02/15	0	0.00	1	20.45	20.20	-1	1,003	-0.10%
2019/02/14	0	0.00	1	20.35	20.30	-1	1,016	-0.10%
2019/01/30	0	0.00	3	19.95	19.95	-3	1,147	-0.26%
2019/01/29	1	19.90	0	0.00	19.95	1	1,162	0.09%
2019/01/24	0	0.00	1	20.20	20.25	-1	1,241	-0.08%
2019/01/22	1	19.95	1	20.00	19.95	0	1,356	0.00%
2019/01/16	0	0.00	1	20.15	20.20	-1	1,586	-0.06%
2019/01/15	1	20.10	0	0.00	20.00	1	1,627	0.06%
2019/01/14	1	20.00	0	0.00	20.00	1	1,660	0.06%
2019/01/11	0	0.00	7	20.10	20.10	-7	1,733	-0.40%
2019/01/08	0	0.00	1	20.30	20.60	-1	2,024	-0.05%
2018/12/28	1	19.85	1	20.30	20.30	0	2,806	0.00%
2018/12/25	1	20.05	0	0.00	20.05	1	3,247	0.03%
2018/12/21	0	0.00	2	20.55	20.80	-2	3,722	-0.05%
2018/12/18	2	21.45	1	21.55	21.45	1	3,715	0.03%
2018/12/17	9	22.17	0	0.00	22.20	9	3,710	0.24%
2018/12/07	1	21.70	0	0.00	21.75	1	3,912	0.03%
2018/12/06	0	0.00	10	21.80	21.80	-10	3,976	-0.25%
2018/12/04	0	0.00	1	22.70	22.70	-1	3,936	-0.03%
2018/12/03	2	22.85	1	22.85	22.80	1	3,917	0.03%
2018/11/30	13	23.01	4	22.93	23.10	9	3,877	0.23%
2018/11/29	3	21.03	0	0.00	22.00	3	3,771	0.08%
2018/11/22	0	0.00	4	20.78	20.70	-4	3,670	-0.11%
2018/11/21	0	0.00	4	21.00	21.00	-4	3,655	-0.11%
2018/11/19	1	21.70	4	21.60	21.60	-3	3,628	-0.08%
2018/11/14	1	22.10	0	0.00	21.85	1	3,591	0.03%
2018/11/13	0	0.00	10	21.90	22.10	-10	3,566	-0.28%
2018/11/12	8	21.75	8	21.79	21.60	0	3,530	0.00%
2018/11/09	12	21.99	4	22.35	22.35	8	3,482	0.23%
2018/11/07	0	0.00	1	20.70	20.45	-1	3,393	-0.03%
2018/11/06	0	0.00	4	20.33	20.30	-4	3,394	-0.12%
2018/11/05	0	0.00	3	21.10	21.05	-3	3,381	-0.09%
2018/11/02	2	21.50	0	0.00	21.00	2	3,371	0.06%
2018/11/01	1	21.25	0	0.00	21.40	1	3,342	0.03%
2018/10/31	0	0.00	7	20.60	20.30	-7	3,308	-0.21%
2018/10/30	9	19.71	4	20.23	20.30	5	3,291	0.15%
2018/10/29	1	21.85	2	22.00	21.60	-1	3,230	-0.03%
2018/10/26	12	21.98	12	22.39	22.40	0	3,191	0.00%
2018/10/25	0	0.00	2	21.60	21.30	-2	3,136	-0.06%
2018/10/24	0	0.00	1	23.05	23.00	-1	3,087	-0.03%
2018/10/23	1	24.20	1	24.05	24.05	0	3,036	0.00%
2018/10/22	0	0.00	1	24.60	24.55	-1	3,010	-0.03%
2018/10/19	0	0.00	5	24.86	24.70	-5	3,017	-0.17%
2018/10/18	39	25.71	1	26.20	25.75	38	3,013	1.26%
2018/10/17	0	0.00	1	24.40	24.95	-1	2,981	-0.03%
2018/10/16	0	0.00	2	24.60	24.05	-2	2,990	-0.07%
2018/10/15	3	24.88	9	24.82	24.55	-6	2,910	-0.21%
2018/10/12	11	25.80	6	25.76	25.30	5	2,825	0.18%
2018/10/11	8	24.32	18	23.60	25.00	-10	2,652	-0.38%
2018/10/09	0	0.00	1	26.50	26.15	-1	2,468	-0.04%
2018/10/08	0	0.00	17	24.69	26.30	-17	2,274	-0.75%
2018/10/05	16	22.95	62	23.46	24.35	-46	2,097	-2.19%
2018/10/04	4	23.80	0	0.00	24.00	4	1,978	0.20%
2018/10/03	40	24.64	107	25.11	24.90	-67	1,894	-3.54%	大賣/
2018/10/02	1	22.75	18	23.72	24.50	-17	1,635	-1.04%
2018/10/01	2	22.93	12	22.17	22.95	-10	1,382	-0.72%
2018/09/28	2	19.70	0	0.00	20.90	2	1,173	0.17%
2018/09/20	0	0.00	2	20.20	20.20	-2	1,129	-0.18%
2018/09/18	30	20.73	0	0.00	20.60	30	1,089	2.75%
2018/09/12	0	0.00	2	20.75	20.75	-2	863	-0.23%
2018/08/03	2	19.95	2	20.40	19.95	0	792	0.00%
2018/07/26	0	0.00	1	19.75	19.55	-1	702	-0.14%
2018/07/25	16	20.46	0	0.00	20.35	16	660	2.42%
2018/07/24	0	0.00	6	20.28	20.00	-6	587	-1.02%
2018/07/23	7	18.94	128	18.82	19.25	-121	463	-26.09%	大賣/鉅額交易
2018/07/13	0	0.00	4	17.90	18.00	-4	420	-0.95%
2018/07/12	0	0.00	1	17.65	17.65	-1	425	-0.24%
2018/07/11	0	0.00	16	17.44	17.50	-16	430	-3.71%
2018/07/05	6	17.03	0	0.00	16.95	6	463	1.29%
2018/07/04	3	17.40	0	0.00	17.45	3	487	0.62%
2018/07/03	3	17.80	0	0.00	17.70	3	555	0.54%
2018/06/25	0	0.00	30	18.35	18.35	-30	686	-4.37%
2018/06/01	0	0.00	2	19.30	19.10	-2	741	-0.27%
2018/05/31	2	18.95	0	0.00	19.20	2	788	0.25%
2018/05/30	0	0.00	41	19.10	18.95	-41	787	-5.21%
2018/05/29	0	0.00	2	19.20	19.25	-2	780	-0.26%
2018/05/24	97	19.20	2	19.25	19.25	95	779	12.19%
2018/05/23	70	18.75	0	0.00	18.75	70	766	9.13%
2018/05/22	0	0.00	7	18.78	18.50	-7	757	-0.92%
2018/05/15	1	18.15	0	0.00	18.15	1	778	0.13%
2018/05/11	6	18.15	0	0.00	18.25	6	798	0.75%
2018/05/08	2	18.95	0	0.00	18.95	2	781	0.26%
2018/04/24	5	19.85	2	19.75	19.75	3	800	0.37%
2018/04/12	2	19.55	0	0.00	19.35	2	932	0.21%
2018/04/11	2	19.80	0	0.00	19.75	2	923	0.22%
2018/04/09	0	0.00	21	20.28	21.00	-21	899	-2.33%
2018/04/03	0	0.00	1	20.25	19.75	-1	829	-0.12%
2018/03/29	0	0.00	2	19.60	19.80	-2	759	-0.26%
2018/03/23	2	19.05	0	0.00	19.00	2	743	0.27%
2018/03/20	0	0.00	5	19.80	19.75	-5	743	-0.67%
2018/03/19	0	0.00	10	19.76	19.75	-10	745	-1.34%
2018/03/15	10	19.90	0	0.00	19.95	10	754	1.33%
2018/03/09	3	19.60	0	0.00	19.55	3	716	0.42%
2018/03/08	12	19.77	3	19.85	19.70	9	714	1.26%
2018/03/07	2	20.00	1	19.85	19.90	1	709	0.14%
2018/03/06	0	0.00	5	19.46	19.95	-5	703	-0.71%
2018/02/21	4	18.15	0	0.00	18.30	4	739	0.54%
2018/02/12	0	0.00	1	18.00	17.95	-1	747	-0.13%
2018/02/08	5	18.60	0	0.00	18.50	5	740	0.68%
2018/02/07	0	0.00	7	18.69	18.45	-7	741	-0.94%
2018/02/06	11	18.29	3	19.15	18.30	8	741	1.08%
2018/02/05	6	19.57	0	0.00	19.65	6	735	0.82%
2018/02/02	1	20.10	0	0.00	20.10	1	732	0.14%
2018/01/17	9	20.62	0	0.00	20.65	9	833	1.08%
2018/01/16	0	0.00	8	21.22	21.10	-8	905	-0.88%
2018/01/15	0	0.00	1	20.40	20.55	-1	875	-0.11%
2018/01/12	3	20.00	0	0.00	20.05	3	882	0.34%
2018/01/11	1	20.00	0	0.00	20.00	1	909	0.11%
2018/01/09	0	0.00	17	20.57	20.40	-17	931	-1.82%
2018/01/08	0	0.00	10	20.19	20.20	-10	912	-1.10%
2018/01/05	7	20.19	0	0.00	20.20	7	926	0.76%
2018/01/04	2	20.30	4	20.55	20.25	-2	940	-0.21%
2018/01/02	2	20.05	0	0.00	20.05	2	1,049	0.19%