國光生 (4142)-元大-承德券商分點個股進出

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
27.05
漲跌
--
漲幅
0.00%
成交量
586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－元大-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	6	27.25	0	0.00	27.20	6	1,096	0.55%
2024/04/17	0	0.00	6	26.60	27.80	-6	963	-0.62%
2024/04/16	4	25.20	2	25.25	25.30	2	935	0.21%
2024/04/15	10	26.22	0	0.00	26.00	10	920	1.09%
2024/04/11	0	26.70	0	0.00	26.60	0	911	0.00%
2024/04/10	0	0.00	2	26.65	26.55	-2	915	-0.22%
2024/04/03	2	26.45	0	0.00	26.45	2	943	0.21%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/04/01	1	26.85	0	0.00	26.85	1	963	0.10%
2024/03/28	1	26.60	0	0.00	26.50	1	974	0.10%
2024/03/26	0	0.00	20	26.70	26.55	-20	984	-2.03%
2024/03/25	0	0.00	1	26.55	26.75	-1	991	-0.10%
2024/03/22	6	26.35	0	0.00	26.35	6	990	0.61%
2024/03/21	10	26.52	5	26.90	26.55	5	994	0.50%
2024/03/20	10	26.31	1	26.50	26.65	9	1,025	0.88%
2024/03/18	10	26.58	1	26.70	26.60	9	1,027	0.88%
2024/03/15	1	26.65	0	0.00	26.50	1	1,032	0.10%
2024/03/13	1	28.10	0	0.00	27.80	1	1,026	0.10%
2024/03/12	0	0.00	10	28.55	28.55	-10	1,020	-0.98%
2024/03/11	2	28.10	2	28.28	28.20	0	1,031	0.00%
2024/03/08	2.2	28.19	2	28.33	28.15	0.2	1,040	0.02%
2024/03/07	2.2	28.41	1	28.45	28.40	1.2	1,071	0.11%
2024/03/06	1	28.70	0	0.00	28.70	1	1,074	0.09%
2024/03/05	0.2	28.95	21	28.95	28.90	-20.8	1,084	-1.92%
2024/03/04	0.3	28.80	0	0.00	28.70	0.3	1,094	0.03%
2024/03/01	8.1	29.10	7.1	29.33	29.20	1	1,115	0.09%
2024/02/29	0	0.00	0.9	29.50	29.40	-0.9	1,226	-0.07%
2024/02/27	1	29.75	0	0.00	29.65	1	1,221	0.08%
2024/02/23	2.2	30.01	2	30.00	30.00	0.2	1,222	0.02%
2024/02/22	0	0.00	1	30.00	30.45	-1	1,220	-0.08%
2024/02/21	1	30.00	0	0.00	30.00	1	1,213	0.08%
2024/02/20	1.2	30.38	0	0.00	30.20	1.2	1,212	0.10%
2024/02/16	0	0.00	1	29.85	30.30	-1	1,211	-0.08%
2024/02/15	11	29.58	10	29.79	29.65	1	1,140	0.09%
2024/02/05	1	30.10	1	30.10	30.10	0	1,052	0.00%
2024/02/02	3	30.25	0	0.00	30.05	3	1,049	0.29%
2024/02/01	5	30.60	0	0.00	30.30	5	1,039	0.48%
2024/01/30	2.2	30.86	0	0.00	30.80	2.2	1,042	0.21%
2024/01/24	1	31.10	0	0.00	31.15	1	1,036	0.10%
2024/01/22	2	31.05	2	31.25	31.00	0	1,035	0.00%
2024/01/19	5	31.05	0	0.00	31.05	5	1,044	0.48%
2024/01/18	0	0.00	20	31.03	31.00	-20	1,039	-1.92%
2024/01/16	1	31.70	0	0.00	31.60	1	1,022	0.10%
2024/01/12	0	0.00	1	32.15	32.10	-1	1,017	-0.10%
2024/01/11	16	32.53	0	32.40	32.10	16	1,018	1.57%
2024/01/10	5	32.70	0	0.00	32.70	5	1,012	0.49%
2024/01/05	0	0.00	2	33.25	33.15	-2	1,015	-0.20%
2024/01/04	2.1	33.00	0	0.00	33.05	2.1	1,026	0.20%
2024/01/03	0	0.00	20	33.55	33.00	-20	1,022	-1.96%
2023/12/26	0	0.00	30	32.95	33.00	-30	987	-3.04%
2023/12/25	30.1	32.72	0	0.00	32.55	30.1	977	3.08%
2023/12/21	1.1	32.81	0	0.00	32.80	1.1	982	0.11%
2023/12/20	0.2	33.10	0	0.00	32.90	0.2	973	0.02%
2023/12/18	0	0.00	2	32.88	33.00	-2	987	-0.20%
2023/12/15	2	32.50	146	32.66	32.50	-144	1,000	-14.40%	大賣/鉅額交易
2023/12/14	0	0.00	3	33.23	32.75	-3	979	-0.31%
2023/12/13	2	32.90	0	0.00	32.90	2	988	0.20%
2023/12/12	0.1	33.15	8	33.25	33.15	-7.9	988	-0.80%
2023/12/11	1.2	33.55	0	0.00	33.20	1.2	983	0.12%
2023/12/08	2	34.15	0	0.00	34.15	2	960	0.21%
2023/12/07	6	34.82	0	0.00	34.35	6	965	0.62%
2023/12/05	0	0.00	1	35.60	35.80	-1	967	-0.10%
2023/12/04	1	36.15	16	36.36	36.05	-15	953	-1.57%
2023/12/01	66	36.09	2	35.88	35.80	64	920	6.95%
2023/11/30	5	35.62	1	35.60	35.70	4	902	0.44%
2023/11/28	2	35.48	0	35.75	35.65	2	880	0.22%
2023/11/27	78	35.34	3	36.08	36.00	75	845	8.87%
2023/11/24	0	0.00	24	33.49	33.80	-24	740	-3.24%
2023/11/22	0	0.00	23	33.15	33.40	-23	729	-3.15%
2023/11/21	18	33.10	2	33.05	33.10	16	734	2.18%
2023/11/20	1	33.10	1	32.90	33.00	0	745	0.00%
2023/11/14	0	0.00	1	32.30	32.35	-1	739	-0.14%
2023/11/13	33	32.34	0	0.00	32.00	33	743	4.44%
2023/11/08	0	0.00	1	32.40	32.45	-1	758	-0.13%
2023/11/06	4	32.10	4	32.35	32.45	0	752	0.00%
2023/10/27	0	0.00	5	32.35	32.35	-5	777	-0.64%
2023/10/25	13	32.21	0	0.00	31.95	13	774	1.68%
2023/10/23	0	0.00	16	31.98	31.85	-16	782	-2.04%
2023/10/20	16	31.68	0	0.00	31.60	16	786	2.03%
2023/10/19	1	31.95	1	31.95	31.95	0	789	0.00%
2023/10/18	1	32.15	1	31.90	31.90	0	797	0.00%
2023/10/17	0	0.00	1	32.65	32.20	-1	806	-0.12%
2023/10/16	1	32.75	0	0.00	32.35	1	860	0.12%
2023/10/12	2	33.18	1	33.25	33.25	1	867	0.12%
2023/10/04	10	34.10	7	33.72	33.75	3	877	0.34%
2023/10/03	10	34.30	1	33.95	34.00	9	874	1.03%
2023/10/02	1	33.75	0	0.00	33.75	1	881	0.11%
2023/09/27	1	34.35	0	0.00	34.30	1	892	0.11%
2023/09/26	10	34.65	0	0.00	34.50	10	901	1.11%
2023/09/22	0.1	34.35	0	0.00	34.00	0.1	896	0.01%
2023/09/20	20	34.55	0	0.00	34.60	20	880	2.27%
2023/09/13	0	0.00	2	33.45	33.55	-2	851	-0.24%
2023/09/12	3	33.37	3	33.00	33.00	0	861	0.00%
2023/09/11	2	33.15	0	0.00	33.35	2	855	0.23%
2023/09/08	1	32.15	0	0.00	32.25	1	844	0.12%
2023/08/30	0	0.00	2	32.95	33.20	-2	874	-0.23%
2023/08/29	2	32.45	0	0.00	32.50	2	854	0.23%
2023/08/24	0	0.00	6	33.30	32.80	-6	866	-0.69%
2023/08/23	6	32.25	0	0.00	32.20	6	853	0.70%
2023/08/17	0.1	32.05	3	32.65	32.70	-2.9	872	-0.33%
2023/08/16	3	32.30	8	32.45	32.30	-5	878	-0.57%
2023/08/15	4	33.10	0	0.00	33.05	4	871	0.46%
2023/08/08	4	34.15	0	0.00	34.00	4	879	0.46%
2023/08/02	1.3	34.64	20	34.60	34.50	-18.7	925	-2.02%
2023/08/01	0	35.25	0	0.00	35.00	0	919	0.01%
2023/07/31	5	35.25	0	0.00	35.05	5	921	0.54%
2023/07/26	5	35.35	0	0.00	35.05	5	957	0.52%
2023/07/21	10	36.11	0	0.00	35.60	10	951	1.05%
2023/07/20	3	36.25	0	0.00	36.20	3	960	0.31%
2023/07/19	0	0.00	10	36.84	36.80	-10	979	-1.02%
2023/07/18	5.2	35.36	0	0.00	35.20	5.2	960	0.54%
2023/07/13	0	0.00	10	35.65	35.50	-10	1,009	-0.99%
2023/07/11	15	36.08	0	0.00	36.05	15	1,030	1.45%
2023/07/07	0	0.00	20	36.40	36.35	-20	1,059	-1.89%
2023/07/04	5	37.35	0	0.00	37.15	5	1,067	0.47%
2023/06/19	1	38.00	1	37.85	37.85	0	1,102	0.00%
2023/06/15	6	37.18	0	0.00	37.20	6	1,092	0.55%
2023/06/14	3	37.25	0	0.00	37.25	3	1,094	0.27%
2023/06/08	6	38.25	0	0.00	38.15	6	1,204	0.50%
2023/05/31	0	0.00	9	38.57	38.75	-9	2,163	-0.42%
2023/05/25	6	38.40	0	0.00	38.25	6	2,239	0.27%
2023/05/22	1	37.80	1	38.10	38.05	0	2,291	0.00%
2023/05/11	1	37.60	0	0.00	37.55	1	2,370	0.04%
2023/05/02	2	40.85	0	0.00	40.55	2	2,923	0.07%
2023/04/26	2	39.30	0	0.00	39.15	2	2,956	0.07%
2023/04/21	0	0.00	5	40.48	40.10	-5	2,908	-0.17%
2023/04/20	2	39.90	0	0.00	39.95	2	2,871	0.07%
2023/04/19	0	0.00	3	40.60	40.50	-3	2,861	-0.10%
2023/04/18	0	40.70	0	0.00	40.75	0	2,844	0.00%
2023/04/17	0	0.00	80	40.69	40.30	-80	2,816	-2.84%
2023/04/14	0	0.00	13	40.28	40.45	-13	2,802	-0.46%
2023/04/13	3	40.37	1	40.45	40.15	2	2,785	0.07%
2023/04/12	17	39.83	0	0.00	39.90	17	2,760	0.62%
2023/04/11	0	0.00	1	39.60	39.55	-1	2,756	-0.04%
2023/04/10	0	0.00	15	40.10	39.75	-15	2,760	-0.54%
2023/04/07	15	40.17	0	0.00	40.05	15	2,758	0.54%
2023/03/22	6	39.38	0	0.00	38.90	6	2,952	0.20%
2023/03/21	0	39.10	0	0.00	39.20	0	2,977	0.00%
2023/03/16	0.1	38.15	2	38.20	38.45	-1.9	2,978	-0.06%
2023/03/13	0.1	39.00	1	39.50	39.45	-0.9	2,956	-0.03%
2023/03/10	14	42.80	2	44.73	40.45	12	2,901	0.41%
2023/03/09	12	42.67	12	43.28	44.85	0	2,395	0.00%
2023/03/08	6	40.99	0	0.00	40.80	6	2,017	0.30%
2023/03/06	0	0.00	6	41.03	40.90	-6	2,006	-0.30%
2023/03/03	2	41.05	0	0.00	41.10	2	2,003	0.10%
2023/03/02	0	0.00	21	41.01	41.30	-21	1,990	-1.05%
2023/03/01	10	40.03	23	40.20	39.90	-13	1,937	-0.67%
2023/02/24	0	0.00	5	40.70	40.60	-5	1,952	-0.26%
2023/02/23	11	40.32	3	40.45	40.50	8	1,954	0.41%
2023/02/22	3	40.05	0	0.00	40.15	3	1,988	0.15%
2023/02/21	0	0.00	33	41.05	41.00	-33	2,014	-1.64%
2023/02/20	0	0.00	44	40.66	41.10	-44	2,025	-2.17%
2023/02/17	0	0.00	15	39.70	39.75	-15	2,032	-0.74%
2023/02/16	0	0.00	22	39.99	39.90	-22	2,078	-1.06%
2023/02/15	36.2	40.19	0	0.00	39.75	36.2	2,104	1.72%
2023/02/14	2	40.45	0	0.00	40.25	2	2,111	0.09%
2023/02/13	11	40.60	25	40.75	40.50	-14	2,109	-0.66%
2023/02/10	21.2	40.77	20	41.00	40.20	1.2	2,093	0.06%
2023/02/08	7	41.25	4	41.34	41.55	3	2,031	0.15%
2023/02/07	20	41.69	23	42.18	41.60	-3	1,984	-0.15%
2023/02/06	19	40.59	0	0.00	40.25	19	1,850	1.03%
2023/02/03	6	40.53	5	40.30	40.75	1	1,814	0.06%
2023/02/02	3	39.90	0	0.00	39.90	3	1,743	0.17%
2023/01/31	12	39.30	0	0.00	39.65	12	1,664	0.72%
2023/01/30	0	0.00	10	38.75	38.75	-10	1,471	-0.68%
2023/01/16	1	35.55	6	35.41	35.55	-5	1,419	-0.35%
2023/01/11	5	35.40	8	35.85	35.40	-3	1,446	-0.21%
2023/01/09	8	35.15	25	35.50	35.50	-17	1,480	-1.15%
2023/01/05	5	35.05	12	35.09	35.05	-7	1,510	-0.46%
2023/01/04	10	35.10	0	0.00	35.10	10	1,518	0.66%
2023/01/03	8	35.13	2	35.25	35.10	6	1,543	0.39%
2022/12/29	7	35.36	7	35.58	35.70	0	1,614	0.00%
2022/12/28	4	35.90	0	0.00	35.70	4	1,624	0.25%
2022/12/27	1	36.30	0	0.00	36.45	1	1,625	0.06%
2022/12/26	0	0.00	2	37.30	37.00	-2	1,631	-0.12%
2022/12/23	0	0.00	5	36.55	36.45	-5	1,627	-0.31%
2022/12/21	26	35.96	28	35.90	35.50	-2	1,652	-0.12%
2022/12/20	26	36.25	5	36.99	35.75	21	1,659	1.27%
2022/12/19	27	37.54	47	37.35	37.85	-20	1,646	-1.21%
2022/12/16	10	35.84	0	0.00	35.60	10	1,560	0.64%
2022/12/15	10	36.43	0	0.00	36.30	10	1,579	0.63%
2022/12/14	40	36.58	0	0.00	36.45	40	1,595	2.51%
2022/12/13	51	36.86	13	36.98	37.10	38	1,581	2.40%
2022/12/09	10	36.64	0	0.00	36.50	10	1,585	0.63%
2022/12/08	3	36.25	0	0.00	36.10	3	1,602	0.19%
2022/12/07	3	36.28	3	36.55	36.50	0	1,618	0.00%
2022/12/06	20	37.40	3	37.55	36.60	17	1,617	1.05%
2022/12/05	3	37.95	3	38.15	38.05	0	1,656	0.00%
2022/12/02	2	37.95	0	0.00	37.95	2	1,657	0.12%
2022/11/30	10	37.15	10	37.35	37.30	0	1,673	0.00%
2022/11/29	0	0.00	10	37.05	36.90	-10	1,705	-0.59%
2022/11/28	0	36.60	0	0.00	36.80	0	1,787	0.00%
2022/11/25	10	36.82	0	0.00	36.60	10	1,858	0.54%
2022/11/18	0	0.00	15	37.53	37.55	-15	2,120	-0.71%
2022/11/16	1	36.00	15	36.08	36.00	-14	2,094	-0.67%
2022/11/14	6	35.33	0	0.00	35.30	6	2,068	0.29%
2022/11/11	0	0.00	3	34.30	34.85	-3	2,035	-0.15%
2022/11/10	11	34.59	4	34.49	34.00	7	2,029	0.34%
2022/11/09	16	34.64	0	0.00	34.55	16	2,033	0.79%
2022/11/07	3	34.45	3	34.65	34.40	0	2,043	0.00%
2022/11/04	0	0.00	3	34.30	34.25	-3	2,050	-0.15%
2022/11/03	0	0.00	2	34.53	34.40	-2	2,056	-0.10%
2022/11/01	0	0.00	4	33.20	33.50	-4	2,046	-0.20%
2022/10/31	4	32.85	0	0.00	32.85	4	2,078	0.19%
2022/10/25	1	31.85	1	32.15	31.75	0	2,257	0.00%
2022/10/24	0	0.00	4	32.29	32.15	-4	2,280	-0.18%
2022/10/21	3	31.80	0	0.00	31.65	3	2,299	0.13%
2022/10/20	7	31.84	7	32.04	32.10	0	2,353	0.00%
2022/10/19	2	33.43	2	33.78	32.75	0	2,380	0.00%
2022/10/18	5	33.13	12	33.40	33.50	-7	2,441	-0.29%
2022/10/17	8	31.86	8	32.23	32.70	0	2,477	0.00%
2022/10/14	16	33.07	6	33.13	33.05	10	2,501	0.40%
2022/10/13	11	33.75	11	32.63	32.30	0	2,532	0.00%
2022/10/12	12	34.18	11	34.04	33.95	1	2,534	0.04%
2022/10/11	11	34.09	10	34.63	33.95	1	2,549	0.04%
2022/10/07	4	35.28	4	35.80	35.10	0	2,562	0.00%
2022/10/06	1	35.25	0	0.00	35.25	1	2,555	0.04%
2022/10/05	0	0.00	2	34.85	34.65	-2	2,569	-0.08%
2022/10/04	7	34.40	5	34.45	34.40	2	2,607	0.08%
2022/09/30	11.1	32.83	11	33.52	34.30	0.1	2,761	0.00%
2022/09/29	0	0.00	1	33.45	33.40	-1	2,982	-0.03%
2022/09/28	1	33.65	0	0.00	32.65	1	3,196	0.03%
2022/09/27	1	33.15	8	34.03	34.30	-7	3,232	-0.22%
2022/09/26	1	33.65	21	33.63	33.45	-20	3,244	-0.62%
2022/09/23	3	35.55	1	35.90	35.30	2	3,286	0.06%
2022/09/22	7	35.64	1	35.90	35.85	6	3,401	0.18%
2022/09/21	11	36.10	0	0.00	36.15	11	3,478	0.32%
2022/09/16	5	36.70	0	0.00	36.55	5	3,710	0.13%
2022/09/14	13	36.65	13	37.23	36.90	0	3,739	0.00%
2022/09/13	6	37.13	0	0.00	37.15	6	3,743	0.16%
2022/09/12	10	37.13	4	37.20	37.25	6	3,839	0.16%
2022/09/07	8	38.05	0	0.00	37.90	8	3,883	0.21%
2022/09/06	0	0.00	1	38.75	38.65	-1	3,876	-0.03%
2022/09/02	3	41.33	2	41.43	41.30	1	3,842	0.03%
2022/09/01	0	0.00	61	40.71	40.80	-61	3,806	-1.60%
2022/08/31	34	41.33	41	40.96	40.70	-7	3,741	-0.19%
2022/08/30	70	40.14	11	40.19	40.00	59	3,615	1.63%
2022/08/29	1	39.80	0	0.00	39.55	1	3,599	0.03%
2022/08/26	4	39.90	0	0.00	39.50	4	3,555	0.11%
2022/08/25	0	0.00	4	39.54	39.70	-4	3,505	-0.11%
2022/08/22	1	38.90	0	0.00	38.75	1	3,408	0.03%
2022/08/11	4	37.05	7	37.30	37.35	-3	3,341	-0.09%
2022/08/10	3	36.92	0	0.00	36.90	3	3,343	0.09%
2022/08/08	0	0.00	1	37.10	37.10	-1	3,336	-0.03%
2022/08/05	1	36.80	5.1	36.38	36.80	-4.1	3,344	-0.12%
2022/08/04	5	35.51	4	35.63	35.80	1	3,381	0.03%
2022/08/03	8	37.15	0	0.00	37.05	8	3,335	0.24%
2022/08/02	2	38.05	0	0.00	38.15	2	3,319	0.06%
2022/08/01	5	39.30	1	39.25	39.30	4	3,307	0.12%
2022/07/29	4	40.11	4	40.34	40.20	0	3,314	0.00%
2022/07/27	5	39.97	4	40.10	39.90	1	3,310	0.03%
2022/07/26	4	40.65	2	40.70	40.90	2	3,274	0.06%
2022/07/25	1	41.00	16	41.06	40.65	-15	3,253	-0.46%
2022/07/22	7	39.96	6	40.15	39.95	1	3,253	0.03%
2022/07/21	5	39.86	2	39.85	40.10	3	3,234	0.09%
2022/07/20	2.1	39.02	15	38.75	39.10	-12.9	3,221	-0.40%
2022/07/19	15	38.17	15	38.75	38.00	0	3,234	0.00%
2022/07/15	20	38.35	0	0.00	38.25	20	3,276	0.61%
2022/07/14	8	38.78	6	39.10	39.15	2	3,279	0.06%
2022/07/11	2	40.38	12	40.22	40.35	-10	3,518	-0.28%
2022/07/08	1	41.60	0	0.00	40.70	1	3,687	0.03%
2022/07/07	21	39.92	15	41.14	41.50	6	3,633	0.17%
2022/07/06	6	40.51	10	40.97	40.35	-4	3,537	-0.11%
2022/07/01	7	38.11	0	0.00	36.40	7	3,681	0.19%
2022/06/29	1	41.00	2	40.93	40.85	-1	3,514	-0.03%
2022/06/28	18	40.41	27	40.12	40.50	-9	3,411	-0.26%
2022/06/27	9	38.14	4	38.43	39.35	5	3,247	0.15%
2022/06/23	0	0.00	2	37.05	37.40	-2	3,192	-0.06%
2022/06/22	5	37.20	1	37.00	36.85	4	3,167	0.13%
2022/06/21	0	0.00	0	37.00	37.10	0	3,140	0.00%
2022/06/17	0	0.00	2	37.95	38.50	-2	3,009	-0.07%
2022/06/16	3	36.80	0	0.00	37.20	3	2,930	0.10%
2022/06/14	3	35.15	0	0.00	35.65	3	2,893	0.10%
2022/05/30	0	0.00	20	35.24	35.20	-20	2,934	-0.68%
2022/05/27	20	34.98	0	0.00	35.00	20	2,929	0.68%
2022/05/26	0	0.00	6	35.29	34.90	-6	2,929	-0.20%
2022/05/25	5	35.05	2	35.15	35.05	3	2,937	0.10%
2022/05/24	2	35.75	2	35.05	35.00	0	2,968	0.00%
2022/05/19	5	35.00	5	35.30	35.45	0	2,971	0.00%
2022/05/18	0	0.00	2	36.25	36.15	-2	2,965	-0.07%
2022/05/16	5	36.00	5	35.85	35.85	0	3,012	0.00%
2022/05/13	15	34.80	21	35.14	35.25	-6	3,194	-0.19%
2022/05/12	13.1	35.64	13	35.36	34.30	0.1	3,373	0.00%
2022/05/11	2	37.05	2	37.25	37.00	0	3,311	0.00%
2022/05/10	7	37.44	2	37.75	37.95	5	3,279	0.15%
2022/05/09	1	39.25	43	38.21	38.15	-42	3,257	-1.29%
2022/05/06	28	39.24	25	39.15	39.05	3	3,234	0.09%
2022/05/05	1	39.85	1	40.10	39.90	0	3,211	0.00%
2022/05/04	15	40.23	0	0.00	40.10	15	3,222	0.47%
2022/05/03	29	41.48	1	41.65	40.80	28	3,233	0.87%
2022/04/29	1	40.60	1	41.10	40.60	0	3,228	0.00%
2022/04/28	3	41.10	1	40.80	41.10	2	3,250	0.06%
2022/04/27	13	40.57	13	40.66	40.50	0	3,191	0.00%
2022/04/26	1	41.05	0	0.00	41.00	1	3,179	0.03%
2022/04/25	10	43.15	10	43.40	41.65	0	3,155	0.00%
2022/04/21	1	42.75	1	42.70	42.75	0	3,064	0.00%
2022/04/20	1	42.55	0	0.00	43.05	1	3,034	0.03%
2022/04/19	0	0.00	5	42.75	43.00	-5	3,010	-0.17%
2022/04/18	15	44.22	18	45.04	44.05	-3	2,969	-0.10%
2022/04/15	11	43.81	4.4	44.54	44.00	6.6	2,970	0.22%
2022/04/14	7	44.56	20.6	44.72	44.30	-13.6	2,879	-0.47%
2022/04/13	7	41.48	0	0.00	42.50	7	2,685	0.26%
2022/04/12	6	42.43	11.1	42.10	42.35	-5.1	2,632	-0.19%
2022/04/11	17.1	44.48	26	43.45	44.60	-8.9	2,494	-0.36%
2022/04/08	2	41.30	0	0.00	41.25	2	2,214	0.09%
2022/04/07	1	42.10	15	41.81	41.90	-14	2,159	-0.65%
2022/04/06	10	40.55	10	40.55	40.65	0	2,077	0.00%
2022/03/29	1	39.45	1	39.70	39.65	0	2,035	0.00%
2022/03/28	2	41.13	1	40.50	39.70	1	2,035	0.05%
2022/03/22	1	40.05	0	0.00	40.10	1	2,053	0.05%
2022/03/17	0	0.00	2	39.48	39.95	-2	2,101	-0.10%
2022/03/16	1	38.95	4	38.94	38.90	-3	2,126	-0.14%
2022/03/15	1	39.45	1	39.85	39.30	0	2,140	0.00%
2022/03/10	3	39.63	1	39.65	39.45	2	2,157	0.09%
2022/03/09	3	39.15	0	0.00	39.40	3	2,154	0.14%
2022/03/08	1	39.15	14	39.10	38.80	-13	2,149	-0.60%
2022/03/07	10	38.22	0	0.00	38.00	10	2,108	0.47%
2022/03/04	7	39.69	1	39.75	39.75	6	2,124	0.28%
2022/03/02	0	0.00	8	40.01	40.15	-8	2,432	-0.33%
2022/03/01	5	39.90	5	40.10	40.10	0	2,438	0.00%
2022/02/25	16	39.94	2	40.05	40.00	14	2,448	0.57%
2022/02/24	8	40.33	3	40.22	39.60	5	2,559	0.20%
2022/02/23	2	41.00	1	41.15	41.50	1	2,530	0.04%
2022/02/22	4	40.95	1	41.55	40.60	3	2,530	0.12%
2022/02/21	1	41.40	1	41.55	41.35	0	2,524	0.00%
2022/02/18	6	41.37	0	0.00	41.35	6	2,529	0.24%
2022/02/17	9	41.89	0	0.00	41.75	9	2,523	0.36%
2022/02/16	5	42.22	2	42.55	42.35	3	2,554	0.12%
2022/02/15	4	43.96	2	43.68	42.75	2	2,522	0.08%
2022/02/14	6	43.18	14	42.89	43.30	-8	2,349	-0.34%
2022/02/11	7	40.76	1	41.20	40.50	6	2,154	0.28%
2022/02/09	1	41.00	20	41.04	41.00	-19	2,173	-0.87%
2022/02/08	3	40.40	0	0.00	40.35	3	2,170	0.14%
2022/02/07	5.2	39.85	4	40.00	40.05	1.2	2,170	0.05%
2022/01/26	1	39.25	1	39.50	39.60	0	2,170	0.00%
2022/01/25	8.1	40.72	0.3	40.18	40.05	7.8	2,169	0.36%
2022/01/24	9	41.92	4	42.08	41.80	5	2,142	0.23%
2022/01/21	5	43.23	4	43.76	42.80	1	2,136	0.05%
2022/01/20	5	43.01	0	43.15	42.95	5	2,122	0.24%
2022/01/19	5	43.22	16	43.83	43.20	-11	2,130	-0.52%
2022/01/18	9	43.34	0	0.00	43.05	9	2,116	0.43%
2022/01/17	1	43.20	0	0.00	43.15	1	2,107	0.05%
2022/01/13	10	43.59	7	43.99	43.40	3	2,105	0.14%
2022/01/12	7	43.39	4	43.45	43.75	3	2,107	0.14%
2022/01/11	9	43.93	12	43.76	43.60	-3	2,097	-0.14%
2022/01/10	26	44.59	16	44.43	44.40	10	2,084	0.48%
2022/01/07	6.3	44.42	16	44.50	45.20	-9.7	1,990	-0.49%
2022/01/06	12	44.40	11	44.32	44.00	1	1,929	0.05%
2022/01/05	0	0.00	1	43.85	43.95	-1	1,989	-0.05%
2022/01/04	12	44.05	12	44.30	44.05	0	2,026	0.00%
2022/01/03	11	44.02	0	0.00	44.00	11	2,043	0.54%
2021/12/30	2	44.68	17	44.64	44.65	-15	2,053	-0.73%
2021/12/29	1	44.35	5	44.34	44.35	-4	2,057	-0.19%
2021/12/28	1	43.75	11	44.03	44.00	-10	2,091	-0.48%
2021/12/27	2	44.05	0	0.00	44.00	2	2,152	0.09%
2021/12/24	5	44.34	1	44.30	44.25	4	2,190	0.18%
2021/12/23	1	44.35	1	44.65	44.40	0	2,203	0.00%
2021/12/21	11	44.97	2	45.43	44.90	9	2,242	0.40%
2021/12/20	1	44.40	6	44.63	44.60	-5	2,220	-0.23%
2021/12/17	5	43.90	33	44.21	44.65	-28	2,227	-1.26%
2021/12/16	8	43.14	0	0.00	43.15	8	2,233	0.36%
2021/12/14	5	43.23	2	43.00	43.00	3	2,275	0.13%
2021/12/13	10	44.01	2	43.90	43.90	8	2,287	0.35%
2021/12/10	8	44.66	9	44.83	44.45	-1	2,332	-0.04%
2021/12/09	9	44.38	1	44.05	44.05	8	2,521	0.32%
2021/12/08	1	44.55	7	44.91	44.50	-6	2,770	-0.22%
2021/12/07	6	44.40	1	44.35	44.40	5	2,782	0.18%
2021/12/06	1	44.75	0	0.00	44.75	1	2,790	0.04%
2021/12/03	0	0.00	3	45.10	45.10	-3	2,907	-0.10%
2021/12/02	3	45.12	2	45.45	45.25	1	3,058	0.03%
2021/12/01	2	45.05	1	45.50	45.05	1	3,165	0.03%
2021/11/30	1	45.00	11	45.28	45.00	-10	3,173	-0.32%
2021/11/29	9	47.17	0	0.00	46.90	9	3,152	0.29%
2021/11/26	15	46.60	20	46.66	45.80	-5	3,015	-0.17%
2021/11/25	0	0.00	8	45.33	44.70	-8	2,896	-0.28%
2021/11/24	4	44.75	15	45.02	45.10	-11	2,903	-0.38%
2021/11/23	21	46.65	23	46.25	44.80	-2	2,919	-0.07%
2021/11/19	10	43.79	10	44.40	43.50	0	2,990	0.00%
2021/11/18	2	43.25	3	43.72	44.00	-1	3,061	-0.03%
2021/11/17	4	43.58	0	0.00	43.35	4	3,437	0.12%
2021/11/16	4	43.83	0	0.00	43.85	4	3,554	0.11%
2021/11/12	5	43.43	0	0.00	43.30	5	3,599	0.14%
2021/11/11	9	43.48	8	43.70	43.50	1	3,624	0.03%
2021/11/10	0.1	44.25	2	44.05	43.50	-1.9	3,632	-0.05%
2021/11/09	3	44.02	0	0.00	44.00	3	3,634	0.08%
2021/11/08	3	44.45	11	44.39	44.25	-8	3,632	-0.22%
2021/11/05	2	44.53	1	44.70	44.70	1	3,655	0.03%
2021/11/04	1	44.55	1	44.90	44.55	0	3,672	0.00%
2021/11/03	6	44.51	1	44.55	44.50	5	3,681	0.14%
2021/11/02	1	44.60	0	0.00	44.50	1	3,697	0.03%
2021/10/28	2	44.63	0	0.00	44.60	2	3,675	0.05%
2021/10/26	0	0.00	6	44.34	44.00	-6	3,712	-0.16%
2021/10/22	3	43.97	0	0.00	43.90	3	3,762	0.08%
2021/10/21	2	44.30	0	0.00	44.20	2	3,776	0.05%
2021/10/20	0	0.00	3	44.57	44.20	-3	3,806	-0.08%
2021/10/19	3	44.20	0	0.00	44.20	3	3,870	0.08%
2021/10/18	0	0.00	5	43.80	43.80	-5	3,921	-0.13%
2021/10/15	20	44.00	0	0.00	43.95	20	4,175	0.48%
2021/10/13	2	43.30	1	44.20	42.35	1	4,335	0.02%
2021/10/12	1	45.70	0	0.00	45.35	1	4,277	0.02%
2021/10/08	0	0.00	2	46.90	46.85	-2	4,269	-0.05%
2021/10/07	4.1	47.19	1	47.25	47.10	3.1	4,297	0.07%
2021/10/06	0	0.00	0.1	47.60	47.15	-0.1	4,370	0.00%
2021/10/05	1	47.75	0	0.00	48.00	1	4,389	0.02%
2021/10/04	0	0.00	2	48.30	48.40	-2	4,402	-0.05%
2021/10/01	7	51.16	0	0.00	50.90	7	4,368	0.16%
2021/09/29	4	51.30	0	0.00	51.20	4	4,386	0.09%
2021/09/28	6	51.90	0	0.00	51.70	6	4,403	0.14%
2021/09/27	0	0.00	1	51.80	52.00	-1	4,426	-0.02%
2021/09/23	8	52.10	0	0.00	52.00	8	4,637	0.17%
2021/09/17	20	52.40	0	0.00	52.50	20	4,683	0.43%
2021/09/16	4.2	52.62	3	53.20	52.40	1.2	4,701	0.03%
2021/09/15	8.5	53.50	0	0.00	53.50	8.5	4,702	0.18%
2021/09/14	108.2	53.27	103	55.01	53.20	5.2	4,690	0.11%	大買/大賣/
2021/09/13	6	54.90	6	54.95	54.80	0	4,522	0.00%
2021/09/10	5	51.52	0	0.00	51.20	5	4,343	0.12%
2021/09/09	6	50.97	1	50.90	51.10	5	4,379	0.11%
2021/09/08	3	51.50	0	0.00	51.20	3	4,390	0.07%
2021/09/07	1	53.90	30	52.94	53.60	-29	4,332	-0.67%
2021/09/06	1	53.50	6	52.62	52.20	-5	4,341	-0.12%
2021/09/03	8	51.53	0	0.00	51.50	8	4,533	0.18%
2021/09/02	0	0.00	1	51.70	51.00	-1	4,856	-0.02%
2021/09/01	2	51.70	1	52.70	51.80	1	4,987	0.02%
2021/08/31	2	52.40	6	51.92	52.50	-4	5,219	-0.08%
2021/08/27	0	0.00	2	51.75	51.60	-2	5,356	-0.04%
2021/08/26	8	52.05	6	51.60	51.60	2	5,393	0.04%
2021/08/25	4	51.45	22	51.77	51.30	-18	5,409	-0.33%
2021/08/24	1	50.30	5	51.10	50.70	-4	5,522	-0.07%
2021/08/23	7	50.77	12	51.13	51.40	-5	5,707	-0.09%
2021/08/20	9	47.36	42.3	49.47	49.95	-33.3	5,455	-0.61%
2021/08/19	2	45.65	22	46.24	45.45	-20	5,542	-0.36%
2021/08/18	10	46.85	20	46.59	47.10	-10	5,779	-0.17%
2021/08/17	2	48.35	30	48.59	48.35	-28	5,997	-0.47%
2021/08/16	3	48.45	1	48.65	48.45	2	6,319	0.03%
2021/08/13	5	48.70	0	0.00	48.40	5	6,581	0.08%
2021/08/12	0	0.00	11	48.93	48.55	-11	7,061	-0.16%
2021/08/11	12	48.48	5	48.46	48.00	7	7,630	0.09%
2021/08/10	0	0.00	10	49.49	48.80	-10	8,830	-0.11%
2021/08/09	1	48.85	1	49.20	48.90	0	9,684	0.00%
2021/08/06	18	49.03	4	49.45	49.00	14	11,062	0.13%
2021/08/05	1	49.35	1	49.60	49.35	0	12,817	0.00%
2021/08/04	1	49.50	0	0.00	49.50	1	13,638	0.01%
2021/08/02	0	0.00	5	50.20	50.40	-5	13,895	-0.04%
2021/07/30	1	49.45	3	49.33	49.50	-2	13,898	-0.01%
2021/07/29	6	48.64	2	48.58	49.05	4	13,921	0.03%
2021/07/28	3.1	48.14	7	48.64	48.10	-3.9	13,936	-0.03%
2021/07/27	7	48.76	0	0.00	48.55	7	14,061	0.05%
2021/07/26	29	49.31	10	49.29	49.10	19	14,319	0.13%
2021/07/23	14	49.04	5	49.46	49.05	9	14,345	0.06%
2021/07/22	10	48.82	3	49.17	48.70	7	14,333	0.05%
2021/07/21	19	50.46	3	50.03	48.70	16	14,430	0.11%
2021/07/20	1	53.00	12.2	52.91	53.90	-11.2	14,207	-0.08%
2021/07/19	0	0.00	2	48.90	49.00	-2	14,074	-0.01%
2021/07/16	6.1	50.06	0	0.00	49.30	6.1	14,166	0.04%
2021/07/15	5	49.90	1	49.75	50.00	4	14,182	0.03%
2021/07/14	6.2	48.74	1.1	48.86	48.75	5.2	14,186	0.04%
2021/07/13	1.4	49.71	25	50.20	49.05	-23.6	14,190	-0.17%
2021/07/12	1.3	50.85	3	51.20	50.70	-1.7	14,150	-0.01%
2021/07/09	3	51.37	33	51.50	51.30	-30	14,206	-0.21%
2021/07/08	1	51.10	9	51.28	51.20	-8	14,271	-0.06%
2021/07/07	4.2	51.45	2	51.50	51.30	2.2	14,359	0.02%
2021/07/06	7	51.46	0	0.00	51.30	7	14,521	0.05%
2021/07/05	4.2	51.63	13	51.54	51.60	-8.8	14,707	-0.06%
2021/07/02	15	52.17	0	0.00	52.00	15	14,728	0.10%
2021/07/01	1	52.70	0	0.00	52.60	1	14,781	0.01%
2021/06/30	3	52.90	11	53.39	53.60	-8	14,775	-0.05%
2021/06/29	8	51.29	9	51.84	51.80	-1	14,711	-0.01%
2021/06/28	6	51.80	14	51.82	51.80	-8	14,723	-0.05%
2021/06/25	26	52.60	0	0.00	52.30	26	14,808	0.18%
2021/06/24	5	53.00	0	0.00	52.80	5	15,083	0.03%
2021/06/23	1	52.60	3	52.40	52.80	-2	15,220	-0.01%
2021/06/22	3	51.93	4	52.03	51.80	-1	15,973	-0.01%
2021/06/21	7	52.97	7	52.90	52.50	0	17,074	0.00%
2021/06/18	10	53.54	9	53.56	53.30	1	17,199	0.01%
2021/06/17	0	0.00	2	53.70	53.50	-2	17,234	-0.01%
2021/06/16	2	53.30	3	53.43	53.10	-1	17,283	-0.01%
2021/06/15	10	53.55	10	53.85	54.10	0	17,312	0.00%
2021/06/11	6	56.03	12	56.53	55.40	-6	17,220	-0.03%
2021/06/10	17	56.92	7	57.14	57.50	10	16,943	0.06%
2021/06/09	0	0.00	3	55.47	55.50	-3	16,669	-0.02%
2021/06/08	7	55.31	6	54.77	54.50	1	16,569	0.01%
2021/06/07	85	53.45	84	53.26	53.40	1	16,413	0.01%
2021/06/04	0	0.00	0.1	53.60	52.50	-0.1	16,412	0.00%
2021/06/02	0	0.00	8	53.93	53.80	-8	16,549	-0.05%
2021/06/01	8	51.65	11	51.66	53.10	-3	16,795	-0.02%
2021/05/31	21	52.77	18	52.13	52.30	3	16,694	0.02%
2021/05/28	6	54.77	4	54.90	54.70	2	16,578	0.01%
2021/05/27	4	54.25	6.3	54.65	55.00	-2.3	16,590	-0.01%
2021/05/26	10	54.30	5	54.06	53.60	5	16,598	0.03%
2021/05/25	19	53.55	122	53.73	53.20	-103	17,008	-0.61%	大賣/鉅額交易
2021/05/24	23	56.80	39	56.05	55.50	-16	17,555	-0.09%
2021/05/21	2.4	55.66	6	55.55	55.60	-3.6	18,458	-0.02%
2021/05/20	5	58.70	41	58.70	56.30	-36	18,598	-0.19%
2021/05/19	52	58.33	38	58.14	57.80	14	18,796	0.07%
2021/05/18	65	61.31	25	60.76	60.80	40	18,444	0.22%
2021/05/17	21	62.40	49.3	62.94	63.30	-28.3	17,355	-0.16%
2021/05/14	42	60.90	32	61.52	57.60	10	16,753	0.06%
2021/05/13	169	62.37	67.3	61.87	62.90	101.8	15,631	0.65%	大買/鉅額交易
2021/05/12	9	55.98	25.4	56.43	57.20	-16.4	13,967	-0.12%
2021/05/11	23.1	50.08	26	50.15	52.00	-3	13,213	-0.02%
2021/05/10	4	50.70	1	50.40	50.20	3	13,140	0.02%
2021/05/07	18	50.18	18	50.52	50.60	0	13,202	0.00%
2021/05/06	6	50.02	8	51.19	50.10	-2	13,240	-0.02%
2021/05/05	20	50.80	8	51.21	50.50	12	13,231	0.09%
2021/05/04	15	52.39	2	50.05	51.00	13	13,284	0.10%
2021/05/03	3	55.00	14	56.16	54.40	-11	13,343	-0.08%
2021/04/29	5	53.54	5	53.92	53.40	0	13,186	0.00%
2021/04/28	4.1	53.67	2	54.50	53.30	2.1	13,271	0.02%
2021/04/27	4	54.85	5	55.18	54.40	-1	13,492	-0.01%
2021/04/26	5	53.06	5	53.30	52.70	0	13,442	0.00%
2021/04/23	13.3	52.60	7	53.01	52.50	6.3	13,590	0.05%
2021/04/22	10.3	54.00	3	54.30	53.10	7.3	13,713	0.05%
2021/04/21	8	55.63	3	55.90	55.20	5	13,679	0.04%
2021/04/20	3	55.40	0	0.00	55.40	3	13,737	0.02%
2021/04/19	2	55.40	1	55.40	55.30	1	13,935	0.01%
2021/04/16	0	0.00	0.1	56.20	55.90	-0.1	13,950	0.00%
2021/04/15	0	55.90	0	0.00	55.40	0	13,968	0.00%
2021/04/14	4	56.28	0	0.00	55.70	4	13,976	0.03%
2021/04/13	1	57.50	1	59.00	57.00	0	14,060	0.00%
2021/04/12	26	59.14	23	58.88	58.50	3	14,027	0.02%
2021/04/09	3	57.73	8	58.34	57.60	-5	13,999	-0.04%
2021/04/08	3	56.83	9	57.01	56.70	-6	13,929	-0.04%
2021/04/07	3	56.77	4	56.90	56.40	-1	14,028	-0.01%
2021/04/06	6	56.35	1	57.80	56.30	5	14,093	0.04%
2021/04/01	5	57.40	4	57.70	57.50	1	14,046	0.01%
2021/03/31	1	57.10	1	57.00	57.10	0	14,081	0.00%
2021/03/30	2	58.30	1	58.30	57.40	1	14,077	0.01%
2021/03/29	4	58.08	0	0.00	58.10	4	14,217	0.03%
2021/03/26	1	56.20	0	0.00	56.60	1	14,167	0.01%
2021/03/25	110	59.51	119	59.28	56.60	-9	14,032	-0.06%	大買/大賣/
2021/03/24	86	59.23	96	60.68	61.40	-10	13,290	-0.08%
2021/03/23	6	56.82	3	56.37	55.90	3	12,210	0.02%
2021/03/22	3	54.50	0	0.00	53.90	3	12,342	0.02%
2021/03/19	1	55.60	1	56.70	54.70	0	12,395	0.00%
2021/03/18	1	56.80	3	56.50	55.80	-2	12,360	-0.02%
2021/03/17	4	55.63	2.5	55.84	55.50	1.5	12,386	0.01%
2021/03/16	2	56.10	2	56.00	56.10	0	12,419	0.00%
2021/03/15	2	56.00	2	56.40	56.10	0	12,479	0.00%
2021/03/11	1	56.90	0	0.00	56.90	1	12,600	0.01%
2021/03/10	8	57.95	0	0.00	57.20	8	12,573	0.06%
2021/03/09	1	56.40	1	56.50	56.70	0	12,510	0.00%
2021/03/08	4	57.48	2	57.90	57.00	2	12,498	0.02%
2021/03/05	12	57.58	20	58.18	58.60	-8	12,461	-0.06%
2021/03/04	1	56.20	0	0.00	55.90	1	12,274	0.01%
2021/03/03	3	56.90	3	57.30	56.90	0	12,258	0.00%
2021/03/02	6	57.45	6	57.52	56.10	0	12,212	0.00%
2021/02/26	6	59.47	10	58.45	58.20	-4	12,355	-0.03%
2021/02/25	17	60.54	13	60.65	59.70	4	12,274	0.03%
2021/02/24	27	59.87	35	57.73	58.50	-8	11,843	-0.07%
2021/02/23	76	64.58	74	66.13	58.90	2	11,303	0.02%
2021/02/22	2	64.60	16	65.25	65.40	-14	10,643	-0.13%
2021/02/19	58	57.79	69	58.29	59.50	-11	10,286	-0.11%
2021/02/18	0	0.00	2	51.65	54.10	-2	9,837	-0.02%
2021/02/17	2	49.80	3	49.50	49.20	-1	9,673	-0.01%
2021/02/05	16	51.96	12	52.34	52.00	4	9,616	0.04%
2021/02/04	19	51.26	18	51.42	51.00	1	9,451	0.01%
2021/02/03	12	49.75	8	49.94	49.60	4	9,294	0.04%
2021/02/02	1	48.95	2	48.43	48.95	-1	9,418	-0.01%
2021/02/01	8	47.99	10	48.06	48.10	-2	9,419	-0.02%
2021/01/29	10	47.84	2	48.35	47.05	8	9,320	0.09%
2021/01/28	5	49.29	0	0.00	49.00	5	9,326	0.05%
2021/01/27	4.5	50.79	0	0.00	50.60	4.5	9,359	0.05%
2021/01/26	1	51.50	1	51.50	51.50	0	9,486	0.00%
2021/01/25	2	52.00	19	51.68	52.00	-17	9,855	-0.17%
2021/01/22	8	49.91	1	51.30	49.80	7	10,010	0.07%
2021/01/21	6	51.50	3	52.27	51.10	3	10,268	0.03%
2021/01/20	33	51.58	36	50.97	52.30	-3	10,476	-0.03%
2021/01/19	1	50.10	13	50.08	50.10	-12	10,317	-0.12%
2021/01/18	42	49.47	30	49.94	49.45	12	10,328	0.12%
2021/01/15	17	48.79	14	48.52	48.05	3	10,179	0.03%
2021/01/14	7	50.69	6	51.20	50.30	1	10,054	0.01%
2021/01/13	4	51.10	2	51.15	51.00	2	10,073	0.02%
2021/01/12	10	52.59	5	52.86	52.80	5	10,335	0.05%
2021/01/11	2	51.15	2	51.00	51.00	0	10,266	0.00%
2021/01/08	14	51.74	22	51.92	52.30	-8	10,312	-0.08%
2021/01/07	1	51.60	2	51.95	51.60	-1	10,374	-0.01%
2021/01/06	16	51.71	25	51.40	50.70	-9	10,409	-0.09%
2021/01/05	10	54.00	7	54.81	53.70	3	10,469	0.03%
2021/01/04	7	54.27	1	53.90	53.80	6	10,460	0.06%
2020/12/31	9	56.17	9	56.22	56.10	0	10,402	0.00%
2020/12/30	4	58.28	4	58.40	58.00	0	10,368	0.00%
2020/12/29	15	57.75	13	56.35	57.30	2	10,352	0.02%
2020/12/28	8	56.68	1	56.90	56.60	7	10,495	0.07%
2020/12/25	5	56.84	4	57.03	56.50	1	10,607	0.01%
2020/12/24	3	58.60	8	58.33	58.10	-5	10,701	-0.05%
2020/12/23	10	58.93	20	58.59	58.00	-10	10,789	-0.09%
2020/12/22	46	59.83	21	59.27	60.30	25	10,837	0.23%
2020/12/21	3	56.57	5	57.16	56.50	-2	10,753	-0.02%
2020/12/18	23	56.63	22	56.90	56.60	1	10,799	0.01%
2020/12/17	10	56.43	4	56.78	56.40	6	10,833	0.06%
2020/12/16	5	55.04	5	56.04	56.40	0	10,937	0.00%
2020/12/15	1	55.80	6	56.48	55.10	-5	10,912	-0.05%
2020/12/11	13	59.04	0	0.00	58.70	13	10,949	0.12%
2020/12/10	12	59.88	5	60.04	59.50	7	10,973	0.06%
2020/12/09	2	59.50	1	60.30	59.00	1	11,045	0.01%
2020/12/08	1	60.00	6	61.05	60.00	-5	11,213	-0.04%
2020/12/07	8	59.81	13	59.68	59.30	-5	11,425	-0.04%
2020/12/04	5	61.30	0	0.00	61.20	5	12,474	0.04%
2020/12/01	5.5	63.95	5	64.10	63.30	0.5	14,038	0.00%
2020/11/30	2	64.20	4	63.73	64.20	-2	14,053	-0.01%
2020/11/27	1.5	62.63	21	62.41	62.60	-19.5	13,964	-0.14%
2020/11/26	1	62.10	1	63.00	62.30	0	14,034	0.00%
2020/11/25	42	63.22	17	63.68	62.60	25	14,219	0.18%
2020/11/24	9	62.08	2	61.70	61.40	7	14,554	0.05%
2020/11/23	0.3	63.40	2	63.00	62.40	-1.8	14,631	-0.01%
2020/11/20	10	64.25	45	64.92	64.00	-35	14,639	-0.24%
2020/11/19	77	65.45	51	65.74	66.50	26	14,643	0.18%
2020/11/18	9	61.38	8	61.59	61.60	1	14,383	0.01%
2020/11/17	15	61.38	11	61.19	61.30	4	14,970	0.03%
2020/11/16	1.2	61.05	12	61.18	60.60	-10.8	15,462	-0.07%
2020/11/13	3	61.37	3	61.50	61.40	0	16,622	0.00%
2020/11/12	5	60.98	3	61.37	61.30	2	16,661	0.01%
2020/11/11	1.2	60.88	1	61.60	61.00	0.2	16,728	0.00%
2020/11/10	26	62.11	5	61.48	60.90	21	16,951	0.12%
2020/11/09	3	60.50	1	61.10	60.70	2	17,133	0.01%
2020/11/06	2	60.85	2	60.70	60.30	0	17,425	0.00%
2020/11/05	3	60.97	1	61.90	60.60	2	17,928	0.01%
2020/11/04	2	60.15	4	60.50	60.90	-2	18,228	-0.01%
2020/11/03	30	61.17	47	61.46	60.90	-17	18,632	-0.09%
2020/11/02	42	61.24	17	59.67	61.10	25	18,872	0.13%
2020/10/30	8	60.40	8	60.79	58.30	0	18,805	0.00%
2020/10/29	13	63.62	13	63.45	62.10	0	19,411	0.00%
2020/10/28	20	63.03	28	64.14	61.80	-8	20,250	-0.04%
2020/10/27	13	66.30	10	66.27	65.70	3	20,220	0.01%
2020/10/26	4	66.95	1	66.90	66.70	3	20,616	0.01%
2020/10/23	0	0.00	1	68.20	68.20	-1	21,175	0.00%
2020/10/22	1	67.60	2	67.70	68.20	-1	22,172	0.00%
2020/10/21	1	68.80	2	68.95	68.50	-1	22,935	0.00%
2020/10/20	7	70.61	17	70.33	69.50	-10	23,393	-0.04%
2020/10/19	43	68.58	37	68.17	68.70	6	23,722	0.03%
2020/10/16	35	67.32	28	67.31	67.00	7	24,341	0.03%
2020/10/15	3.3	67.35	5	66.88	66.80	-1.7	25,019	-0.01%
2020/10/14	1	69.00	3	68.40	68.00	-2	26,407	-0.01%
2020/10/13	48	68.73	58	68.22	68.80	-10	27,222	-0.04%
2020/10/12	2	71.05	0	0.00	70.60	2	27,255	0.01%
2020/10/08	12	72.47	13	72.00	71.60	-1	27,637	0.00%
2020/10/07	1	71.60	2	72.05	72.20	-1	28,021	0.00%
2020/10/06	2	71.90	8	71.70	71.80	-6	28,393	-0.02%
2020/10/05	6	71.03	4	71.38	71.40	2	29,310	0.01%
2020/09/30	1	67.60	3	67.63	68.60	-2	29,577	-0.01%
2020/09/29	2	67.50	9	66.99	67.50	-7	30,213	-0.02%
2020/09/28	8	69.00	13	69.32	69.00	-5	30,594	-0.02%
2020/09/25	7	70.01	1	69.20	68.60	6	31,035	0.02%
2020/09/24	1	71.60	8	72.78	72.00	-7	31,661	-0.02%
2020/09/22	11	72.96	10	72.00	72.30	1	33,202	0.00%
2020/09/21	5	73.26	9	73.62	72.70	-4	34,115	-0.01%
2020/09/18	13	72.65	9	73.00	72.70	4	35,452	0.01%
2020/09/17	10	72.08	10	71.31	72.00	0	36,197	0.00%
2020/09/16	5	71.86	0	0.00	71.70	5	37,698	0.01%
2020/09/15	0	0.00	1	71.70	71.90	-1	38,515	0.00%
2020/09/14	3	72.03	2	72.30	71.30	1	39,408	0.00%
2020/09/11	21	70.73	7	70.97	70.60	14	40,780	0.03%
2020/09/10	19	72.27	16	72.06	71.70	3	42,588	0.01%
2020/09/09	82.3	73.26	168	75.42	72.20	-85.7	43,975	-0.19%	大賣/
2020/09/08	190	75.35	75	75.22	77.90	115	44,595	0.26%	大買/鉅額交易
2020/09/07	7	72.00	9	71.70	70.90	-2	44,562	0.00%
2020/09/04	0	0.00	10	72.34	72.00	-10	46,177	-0.02%
2020/09/03	6	71.10	3	71.50	71.30	3	46,814	0.01%
2020/09/02	1	73.20	1	72.30	72.30	0	46,790	0.00%
2020/09/01	2	71.75	2	72.35	72.60	0	46,775	0.00%
2020/08/31	4	72.10	10	72.49	71.80	-6	46,739	-0.01%
2020/08/28	19	74.37	27	74.10	72.30	-8	46,560	-0.02%
2020/08/27	6	71.67	37	71.95	72.00	-31	46,086	-0.07%
2020/08/26	26	71.92	9	71.47	71.90	17	46,218	0.04%
2020/08/25	11	71.00	12	71.93	70.70	-1	46,118	0.00%
2020/08/24	16	73.29	49	73.79	72.60	-33	46,051	-0.07%
2020/08/21	242	73.84	201	74.25	73.50	41	46,090	0.09%	大買/大賣/
2020/08/20	58	70.58	61	71.37	71.60	-3	45,532	-0.01%
2020/08/19	131	73.93	119.3	73.73	72.90	11.7	45,423	0.03%	大買/大賣/
2020/08/18	16	70.60	17	70.60	70.60	-1	44,712	0.00%
2020/08/17	2	64.50	43	64.54	64.20	-41	45,084	-0.09%
2020/08/14	5	64.66	7	64.83	64.80	-2	45,376	0.00%
2020/08/13	30.3	65.17	28	65.51	64.00	2.3	47,329	0.00%
2020/08/12	0	0.00	1	68.00	67.30	-1	49,207	0.00%
2020/08/11	35	67.13	9	67.19	66.70	26	49,774	0.05%
2020/08/10	15	71.63	50	72.00	70.00	-35	50,071	-0.07%
2020/08/07	108	72.50	84	72.75	72.50	24	51,287	0.05%	大買/
2020/08/06	98	71.38	98	71.88	71.20	0	51,734	0.00%
2020/08/05	12	71.39	5	71.02	70.60	7	52,673	0.01%
2020/08/04	30	73.09	94	73.55	71.60	-64	54,201	-0.12%
2020/08/03	100	72.82	49	71.60	74.60	51	56,663	0.09%
2020/07/31	21	68.24	68	68.92	67.90	-47	55,535	-0.08%
2020/07/30	82	68.43	28	68.27	68.70	54	55,320	0.10%
2020/07/29	18	67.44	9	67.78	66.50	9	54,948	0.02%
2020/07/28	11	63.41	11	64.20	66.40	0	54,829	0.00%
2020/07/27	90	67.05	153	68.50	65.40	-63	53,947	-0.12%	大賣/
2020/07/24	72	71.04	13	69.95	71.70	59	53,291	0.11%
2020/07/23	14	70.50	13	70.36	70.30	1	53,032	0.00%
2020/07/22	58	69.56	25	70.01	69.50	33	52,788	0.06%
2020/07/21	12	67.48	14	67.94	67.90	-2	52,715	0.00%
2020/07/20	45	63.68	79	62.25	66.00	-34	52,116	-0.07%
2020/07/17	173	68.44	210	68.83	67.20	-37	50,751	-0.07%	大買/大賣/
2020/07/16	24	75.14	4	75.75	74.60	20	49,968	0.04%
2020/07/15	37	75.28	54	75.94	75.60	-17	50,012	-0.03%
2020/07/14	82	75.14	113	76.40	75.90	-31	49,709	-0.06%	大賣/
2020/07/13	56	76.41	74	78.95	76.10	-18	49,359	-0.04%
2020/07/10	230	77.88	175	77.51	77.50	55	49,025	0.11%	大買/大賣/
2020/07/09	10	76.74	33	77.09	75.50	-23	48,100	-0.05%
2020/07/08	46.2	77.64	34	77.08	76.40	12.2	47,628	0.03%
2020/07/07	24	74.88	48	76.44	74.70	-24	46,963	-0.05%
2020/07/06	33	78.16	119	78.61	77.60	-86	46,790	-0.18%	大賣/
2020/07/03	117	77.61	5	77.60	77.40	112	46,322	0.24%	大買/鉅額交易
2020/07/02	153	78.07	161	78.12	77.20	-8	45,562	-0.02%	大買/大賣/
2020/07/01	99	74.87	34	74.86	75.40	65	44,753	0.15%
2020/06/30	31	74.60	93	76.01	74.10	-62	44,196	-0.14%
2020/06/29	112	75.57	38	75.25	76.00	74	43,286	0.17%	大買/
2020/06/24	25	70.67	27	71.05	70.10	-2	41,972	0.00%
2020/06/23	74	74.36	78	74.62	72.50	-4	41,110	-0.01%
2020/06/22	99	68.14	82	68.22	71.00	17	39,672	0.04%
2020/06/19	35	67.50	34	67.44	66.70	1	38,954	0.00%
2020/06/18	85	70.88	121	70.08	69.10	-36	38,099	-0.09%	大賣/
2020/06/17	89.1	69.63	53	69.20	68.60	36.1	36,753	0.10%
2020/06/16	37	67.31	37	66.57	66.00	0	34,965	0.00%
2020/06/15	82	66.66	129	65.00	66.70	-47	33,780	-0.14%	大賣/
2020/06/12	182	60.42	107	59.65	62.20	75	32,336	0.23%	大買/大賣/
2020/06/11	83	60.73	89	60.94	56.60	-6	31,525	-0.02%
2020/06/10	13	60.86	13.3	61.16	61.60	-0.3	30,290	0.00%
2020/06/09	1	55.00	1	55.00	56.00	0	29,837	0.00%
2020/06/05	2	52.70	0	0.00	52.30	2	30,802	0.01%
2020/06/03	5	50.00	0	0.00	50.00	5	32,765	0.02%
2020/06/02	0	0.00	11	48.25	47.45	-11	33,573	-0.03%
2020/05/29	1	57.20	18	55.57	56.00	-17	34,078	-0.05%
2020/05/28	4	56.33	4	56.08	55.10	0	35,038	0.00%
2020/05/27	1	61.20	2	62.15	61.20	-1	35,315	0.00%
2020/05/26	37	67.18	17	67.95	67.90	20	35,334	0.06%
2020/05/25	17	61.61	12	63.11	63.80	5	34,844	0.01%
2020/05/22	5	57.14	21	56.43	58.00	-16	34,765	-0.05%
2020/05/21	26	54.46	9	53.94	54.00	17	34,841	0.05%
2020/05/20	90	54.55	83	54.31	55.00	7	34,929	0.02%
2020/05/19	155	50.94	162	51.07	52.40	-7	32,716	-0.02%	大買/大賣/
2020/05/18	12	46.96	48	44.88	47.65	-36	30,507	-0.12%
2020/05/15	82	42.79	45	42.91	43.35	37	29,730	0.12%
2020/05/14	50	42.98	51	43.55	42.05	-1	29,179	0.00%
2020/05/13	20	42.04	33.1	41.51	41.70	-13.1	27,723	-0.05%
2020/05/12	25	41.20	27	41.22	41.70	-2	26,962	-0.01%
2020/05/11	99	39.98	111	39.77	40.75	-12	25,819	-0.05%	大賣/
2020/05/08	117	41.68	63	41.46	37.75	54	24,130	0.22%	大買/
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	36	33.05	33.05	-36	22,025	-0.16%
2020/05/04	49	30.38	12.3	30.25	30.05	36.8	22,058	0.17%
2020/04/30	5	29.38	0	0.00	29.00	5	21,751	0.02%
2020/04/29	10	28.85	0	0.00	28.95	10	22,027	0.05%
2020/04/28	4	30.18	34	29.42	29.25	-30	22,382	-0.13%
2020/04/27	15	30.48	41	30.49	30.60	-26	23,107	-0.11%
2020/04/24	15	29.81	6	29.48	29.75	9	22,760	0.04%
2020/04/23	26	28.37	9	28.56	28.45	17	22,058	0.08%
2020/04/22	2	28.35	1	27.40	28.05	1	21,865	0.00%
2020/04/21	1	28.25	20	28.57	27.70	-19	21,728	-0.09%
2020/04/20	31	28.54	7	27.94	28.65	24	21,586	0.11%
2020/04/17	1	27.75	0	0.00	27.20	1	21,270	0.00%
2020/04/16	6	28.34	5	28.12	28.00	1	21,151	0.00%
2020/04/15	0	0.00	9	28.06	28.10	-9	21,038	-0.04%
2020/04/13	1	28.25	0	0.00	28.50	1	20,844	0.00%
2020/04/10	3	28.00	6	28.70	28.25	-3	20,815	-0.01%
2020/04/09	8	28.52	6	28.50	28.10	2	20,723	0.01%
2020/04/08	0	0.00	10	28.07	27.75	-10	20,385	-0.05%
2020/04/07	10	27.91	3	27.98	27.70	7	20,488	0.03%
2020/04/06	4	27.16	3.2	27.77	27.95	0.8	20,299	0.00%
2020/04/01	2	26.20	2	26.15	26.15	0	19,940	0.00%
2020/03/30	1	26.00	15	26.09	26.00	-14	19,789	-0.07%
2020/03/26	5	26.24	37	26.26	26.20	-32	19,397	-0.16%
2020/03/25	0	0.00	25	25.97	25.45	-25	19,198	-0.13%
2020/03/24	10	25.70	4	25.33	25.40	6	19,009	0.03%
2020/03/23	18	25.11	28	25.02	24.55	-10	18,825	-0.05%
2020/03/20	27	26.81	7	26.99	26.50	20	18,632	0.11%
2020/03/19	19	27.47	21	26.60	25.95	-2	18,373	-0.01%
2020/03/18	14	29.53	4	29.78	28.80	10	17,878	0.06%
2020/03/17	19	29.91	18	30.18	28.85	1	17,517	0.01%
2020/03/16	62	30.65	68	30.55	30.20	-6	17,092	-0.04%
2020/03/13	17	28.48	44	28.33	28.35	-27	16,566	-0.16%
2020/03/12	34	30.99	31.5	32.07	31.00	2.5	16,122	0.02%
2020/03/11	73	32.06	85	31.91	32.60	-12	15,509	-0.08%
2020/03/10	44	30.38	21	30.67	30.40	23	14,978	0.15%
2020/03/09	80	35.58	56	34.13	32.20	24	14,276	0.17%
2020/03/06	96	32.87	53	34.05	34.20	43	12,865	0.33%
2020/03/05	1	31.70	3	31.87	31.95	-2	12,046	-0.02%
2020/03/04	12	31.87	12	31.84	31.90	0	11,831	0.00%
2020/03/03	31	31.60	25	31.51	32.00	6	11,445	0.05%
2020/03/02	37	28.75	38	29.10	29.85	-1	10,274	-0.01%
2020/02/27	3	27.43	20	27.43	27.15	-17	9,648	-0.18%
2020/02/26	1	27.50	0	0.00	27.55	1	9,575	0.01%
2020/02/25	7	28.80	6	28.97	27.50	1	9,514	0.01%
2020/02/24	4	28.81	12	29.00	28.65	-8	9,086	-0.09%
2020/02/21	48	27.93	46	27.97	28.00	2	8,534	0.02%
2020/02/20	2	26.85	52	26.65	26.85	-50	7,991	-0.63%
2020/02/19	0	0.00	20	26.75	26.80	-20	7,935	-0.25%
2020/02/18	34	27.53	79	27.59	27.00	-45	7,856	-0.57%
2020/02/17	64	27.53	19	27.55	27.20	45	7,718	0.58%
2020/02/14	97	27.21	110	27.35	26.70	-13	7,428	-0.17%	大賣/
2020/02/13	9	26.66	8	26.88	27.00	1	7,294	0.01%
2020/02/12	0	0.00	5	27.65	27.00	-5	7,107	-0.07%
2020/02/11	11	27.68	3	27.77	27.65	8	6,913	0.12%
2020/02/10	11	28.62	13	28.70	28.25	-2	6,689	-0.03%
2020/02/07	41	27.10	134	27.24	27.50	-93	6,020	-1.54%	大賣/
2020/02/06	53	26.84	8	26.78	26.40	45	5,593	0.80%
2020/02/05	23	25.81	13	25.29	25.70	10	5,307	0.19%
2020/02/04	0	0.00	21	25.29	25.30	-21	5,166	-0.41%
2020/02/03	11	26.51	12	26.58	26.10	-1	4,977	-0.02%
2020/01/31	55	26.45	8	26.27	25.45	47	4,580	1.03%
2020/01/30	147	27.53	29	27.65	27.65	118	4,079	2.89%	大買/鉅額交易
2020/01/20	46	25.09	0	0.00	25.15	46	3,066	1.50%
2020/01/17	0	0.00	2	24.65	24.40	-2	2,979	-0.07%
2020/01/16	10	24.56	10	24.40	24.40	0	2,981	0.00%
2020/01/15	3	24.70	10	24.77	24.60	-7	2,988	-0.23%
2020/01/14	8	24.55	3	24.50	24.45	5	2,969	0.17%
2020/01/13	1	24.70	1	24.95	24.65	0	2,955	0.00%
2020/01/10	2	24.53	0	0.00	24.60	2	2,942	0.07%
2020/01/09	1	24.30	0	0.00	24.35	1	2,922	0.03%
2020/01/08	2	24.20	1	24.55	24.15	1	2,935	0.03%
2020/01/03	1	24.70	1	24.50	24.50	0	2,801	0.00%
2020/01/02	7	25.39	3	24.95	24.95	4	2,786	0.14%
2019/12/31	5	24.95	5	25.60	25.30	0	2,727	0.00%
2019/12/16	1	24.40	0	0.00	24.35	1	2,518	0.04%
2019/12/13	1	24.50	0	0.00	24.30	1	2,498	0.04%
2019/12/12	1	24.65	0	0.00	24.60	1	2,478	0.04%
2019/12/11	15	25.02	0	0.00	24.90	15	2,462	0.61%
2019/12/10	2	24.75	1	24.65	24.75	1	2,427	0.04%
2019/12/09	2	24.80	3	24.87	24.60	-1	2,413	-0.04%
2019/12/06	0	0.00	3	25.05	24.80	-3	2,422	-0.12%
2019/12/05	4	25.05	32	25.23	24.95	-28	2,484	-1.13%
2019/12/03	25	25.55	10	25.35	25.25	15	2,487	0.60%
2019/12/02	4	25.44	0	0.00	25.40	4	2,470	0.16%
2019/11/29	15	26.25	2	26.30	26.20	13	2,363	0.55%
2019/11/28	2	26.78	21	26.03	26.20	-19	2,382	-0.80%
2019/11/26	2	25.25	0	0.00	25.20	2	2,146	0.09%
2019/11/22	20	25.60	5	25.30	25.30	15	2,217	0.68%
2019/11/12	0	0.00	3	24.15	24.20	-3	2,084	-0.14%
2019/11/11	0	0.00	2	24.63	24.65	-2	2,047	-0.10%
2019/11/07	1	25.50	0	0.00	25.45	1	2,032	0.05%
2019/11/05	13	25.88	0	0.00	25.80	13	2,019	0.64%
2019/11/04	4	26.00	1	25.90	26.15	3	2,004	0.15%
2019/11/01	1	25.00	0	0.00	25.65	1	1,927	0.05%
2019/10/31	2	25.20	0	0.00	25.10	2	1,906	0.10%
2019/10/24	0	0.00	1	25.25	25.05	-1	1,892	-0.05%
2019/10/16	1	25.60	1	25.70	25.70	0	1,979	0.00%
2019/10/15	5	25.48	0	0.00	25.50	5	1,958	0.26%
2019/10/09	5	25.20	0	0.00	25.40	5	2,002	0.25%
2019/10/01	0	0.00	1	25.70	25.80	-1	2,352	-0.04%
2019/09/26	5	25.45	0	0.00	25.20	5	2,534	0.20%
2019/09/16	0	0.00	2	25.55	25.50	-2	2,772	-0.07%
2019/09/10	1	25.15	0	0.00	25.10	1	2,813	0.04%
2019/09/09	2	26.40	0	0.00	25.40	2	2,780	0.07%
2019/09/06	0	0.00	2	26.35	26.60	-2	2,697	-0.07%
2019/09/05	0	0.00	1	25.75	26.10	-1	2,655	-0.04%
2019/09/04	0	0.00	2	25.95	25.95	-2	2,634	-0.08%
2019/09/03	2	25.73	0	0.00	25.80	2	2,621	0.08%
2019/09/02	0	0.00	2	25.73	25.70	-2	2,603	-0.08%
2019/08/30	0	0.00	3	25.10	25.10	-3	2,479	-0.12%
2019/08/29	7	25.10	0	0.00	25.10	7	2,448	0.29%
2019/08/28	0	0.00	1	24.65	25.10	-1	2,411	-0.04%
2019/08/20	0	0.00	3	23.43	23.30	-3	2,311	-0.13%
2019/08/19	0	0.00	10	22.90	22.75	-10	2,319	-0.43%
2019/08/12	0	0.00	2	22.90	22.70	-2	2,510	-0.08%
2019/08/08	0	0.00	4	23.30	23.25	-4	2,488	-0.16%
2019/08/05	4	22.85	0	0.00	22.70	4	2,459	0.16%
2019/07/24	0	0.00	20	23.60	23.45	-20	2,347	-0.85%
2019/07/23	0	0.00	54	23.53	23.75	-54	2,354	-2.29%
2019/07/22	6	24.06	30	23.62	23.55	-24	2,318	-1.03%
2019/07/17	0	0.00	1	24.30	24.00	-1	2,235	-0.04%
2019/07/12	0	0.00	30	23.72	23.70	-30	2,186	-1.37%
2019/07/11	20	23.65	0	0.00	23.60	20	2,188	0.91%
2019/07/10	61	24.70	66	23.95	24.10	-5	2,135	-0.23%
2019/07/09	95	24.34	61	24.45	24.60	34	2,072	1.64%
2019/07/08	0	0.00	25	23.70	23.70	-25	1,988	-1.26%
2019/07/05	0	0.00	35	23.29	23.10	-35	2,024	-1.73%
2019/07/04	71	23.63	35	22.94	23.10	36	2,074	1.74%
2019/07/03	11	23.03	13	23.13	23.05	-2	2,068	-0.10%
2019/07/02	20	22.48	0	0.00	22.25	20	1,959	1.02%
2019/07/01	80	22.06	5	22.05	22.10	75	1,904	3.94%
2019/06/28	1	21.70	0	0.00	21.55	1	1,836	0.05%
2019/06/27	8	20.85	0	0.00	20.85	8	1,787	0.45%
2019/06/19	0	0.00	1	20.10	20.10	-1	1,750	-0.06%
2019/06/18	0	0.00	1	20.10	20.05	-1	1,735	-0.06%
2019/06/06	0	0.00	8	19.50	19.60	-8	1,668	-0.48%
2019/06/03	0	0.00	1	19.70	19.70	-1	1,635	-0.06%
2019/05/28	3	19.20	2	19.23	19.20	1	1,583	0.06%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	10.4	19.41	19.55	-10.4	1,535	-0.68%
2019/05/20	0	0.00	1	20.50	20.20	-1	1,413	-0.07%
2019/05/17	3	20.38	11	20.32	20.40	-8	1,398	-0.57%
2019/05/16	0	0.00	10	19.55	19.50	-10	1,351	-0.74%
2019/05/08	0	0.00	0	19.70	19.65	0	1,354	0.00%
2019/05/06	0	0.00	5	19.12	19.05	-5	1,330	-0.38%
2019/05/02	10	19.30	5	19.42	19.40	5	1,308	0.38%
2019/04/26	0	0.00	20	20.35	20.35	-20	1,221	-1.64%
2019/04/23	1	20.50	0	0.00	20.40	1	1,217	0.08%
2019/04/17	0	0.00	1	21.80	21.95	-1	1,165	-0.09%
2019/04/16	0	0.00	7	21.60	21.45	-7	1,151	-0.61%
2019/04/15	0	0.00	73	21.66	21.75	-73	1,132	-6.45%
2019/04/11	3	22.60	0	0.00	22.50	3	1,048	0.29%
2019/04/10	10	22.29	0	0.00	21.95	10	944	1.06%
2019/04/09	60	21.72	0	0.00	22.20	60	845	7.10%
2019/04/08	1	20.20	0	0.00	20.20	1	763	0.13%
2019/04/02	0	20.90	10	20.85	20.50	-10	757	-1.32%
2019/04/01	10	21.10	1	20.80	20.70	9	746	1.21%
2019/03/28	1	20.60	0	0.00	20.45	1	695	0.14%
2019/03/27	0	0.00	1	20.40	20.95	-1	678	-0.15%
2019/03/26	0	0.00	9	20.00	19.90	-9	639	-1.41%
2019/03/25	4	20.00	0	0.00	20.00	4	653	0.61%
2019/03/12	14	20.19	0	0.00	20.15	14	725	1.93%
2019/03/05	5	20.00	0	0.00	20.00	5	928	0.54%
2019/03/04	5	20.10	0	0.00	20.05	5	946	0.53%
2019/01/25	1	20.10	0	0.00	20.10	1	1,205	0.08%
2019/01/07	1	20.10	0	0.00	20.05	1	2,092	0.05%
2018/11/30	12	23.10	2	23.15	23.10	10	3,877	0.26%
2018/11/28	0	0.00	3	21.05	21.00	-3	3,720	-0.08%
2018/11/23	2	20.58	0	0.00	20.40	2	3,683	0.05%
2018/11/22	1	20.85	0	0.00	20.70	1	3,670	0.03%
2018/11/19	0	0.00	1	21.70	21.60	-1	3,628	-0.03%
2018/11/08	0	0.00	2	20.35	20.35	-2	3,397	-0.06%
2018/11/02	1	21.65	0	0.00	21.00	1	3,371	0.03%
2018/11/01	1	20.20	0	0.00	21.40	1	3,342	0.03%
2018/10/31	3	20.60	0	0.00	20.30	3	3,308	0.09%
2018/10/29	7	21.92	0	0.00	21.60	7	3,230	0.22%
2018/10/25	0	0.00	2	21.43	21.30	-2	3,136	-0.06%
2018/10/24	2	23.25	0	0.00	23.00	2	3,087	0.06%
2018/10/23	1	24.10	1	24.60	24.05	0	3,036	0.00%
2018/10/19	2	24.80	0	0.00	24.70	2	3,017	0.07%
2018/10/18	16	25.87	0	0.00	25.75	16	3,013	0.53%
2018/10/17	2	24.20	0	0.00	24.95	2	2,981	0.07%
2018/10/16	1	24.30	76	24.05	24.05	-75	2,990	-2.51%
2018/10/15	0	0.00	1	24.80	24.55	-1	2,910	-0.03%
2018/10/12	5	25.92	0	0.00	25.30	5	2,825	0.18%
2018/10/11	1	25.00	0	0.00	25.00	1	2,652	0.04%
2018/10/09	1	25.40	5	25.16	26.15	-4	2,468	-0.16%
2018/10/05	0	0.00	7	24.04	24.35	-7	2,097	-0.33%
2018/10/04	0	0.00	5	24.10	24.00	-5	1,978	-0.25%
2018/10/03	5	24.75	16	24.92	24.90	-11	1,894	-0.58%
2018/10/02	7	23.52	1	22.95	24.50	6	1,635	0.37%
2018/10/01	1	22.80	5	22.57	22.95	-4	1,382	-0.29%
2018/09/20	1	20.45	0	0.00	20.20	1	1,129	0.09%
2018/09/19	11	20.37	0	0.00	20.30	11	1,116	0.98%
2018/09/18	4	20.60	0	0.00	20.60	4	1,089	0.37%
2018/09/17	1	19.05	0	0.00	19.05	1	1,014	0.10%
2018/09/14	1	19.80	1	20.20	19.65	0	993	0.00%
2018/09/13	1	22.15	0	0.00	20.50	1	961	0.10%
2018/09/12	0	0.00	2	20.40	20.75	-2	863	-0.23%
2018/09/07	0	0.00	5	18.10	18.15	-5	777	-0.64%
2018/09/04	1	18.15	0	0.00	18.25	1	786	0.13%
2018/08/31	0	0.00	5	18.30	18.30	-5	796	-0.63%
2018/08/30	1	18.45	0	0.00	18.45	1	801	0.12%
2018/08/29	1	18.35	0	0.00	18.40	1	801	0.12%
2018/08/28	1	18.35	0	0.00	18.30	1	806	0.12%
2018/08/23	2	18.58	0	0.00	18.40	2	811	0.25%
2018/08/13	2	18.90	0	0.00	18.80	2	833	0.24%
2018/08/07	1	19.85	0	0.00	19.75	1	806	0.12%
2018/08/03	10	20.00	2	20.15	19.95	8	792	1.01%
2018/08/02	3	19.48	7	19.45	19.60	-4	763	-0.52%
2018/07/31	2	19.55	0	0.00	19.35	2	743	0.27%
2018/07/27	0	0.00	3	19.13	19.20	-3	721	-0.42%
2018/07/26	5	19.95	0	0.00	19.55	5	702	0.71%
2018/07/25	10	20.55	5	20.35	20.35	5	660	0.76%
2018/07/24	6	20.06	0	0.00	20.00	6	587	1.02%
2018/07/23	2	19.25	21	18.75	19.25	-19	463	-4.10%
2018/07/05	5	17.04	0	0.00	16.95	5	463	1.08%
2018/07/04	1	17.45	0	0.00	17.45	1	487	0.21%
2018/07/03	1	17.80	0	0.00	17.70	1	555	0.18%
2018/07/02	10	17.95	0	0.00	17.80	10	625	1.60%
2018/05/07	0	0.00	4	19.15	18.95	-4	784	-0.51%
2018/05/03	0	0.00	16	19.50	19.10	-16	787	-2.03%
2018/04/27	0	0.00	17	19.20	19.00	-17	792	-2.15%
2018/04/26	0	0.00	2	19.30	18.95	-2	797	-0.25%
2018/04/25	0	0.00	1	19.50	19.50	-1	795	-0.13%
2018/04/24	40	19.83	0	0.00	19.75	40	800	5.00%
2018/04/19	0	0.00	20	19.05	19.10	-20	905	-2.21%
2018/04/18	0	0.00	20	19.15	18.90	-20	907	-2.20%
2018/04/17	40	19.20	0	0.00	19.10	40	912	4.39%
2018/04/09	45	20.09	55	20.71	21.00	-10	899	-1.11%
2018/04/03	1	20.00	1	20.00	19.75	0	829	0.00%
2018/03/29	0	0.00	2	19.80	19.80	-2	759	-0.26%
2018/03/27	0	0.00	10	19.60	19.50	-10	736	-1.36%
2018/03/26	0	0.00	7	19.20	19.20	-7	747	-0.94%
2018/02/06	0	0.00	127	18.25	18.30	-127	741	-17.12%	大賣/鉅額交易
2018/01/16	2	21.35	2	21.23	21.10	0	905	0.00%
2018/01/12	3	20.10	3	20.00	20.05	0	882	0.00%