國光生 (4142)-元大-忠孝券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

股價
28.20
漲跌
--
漲幅
0.00%
成交量
913張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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	20	27.50	27.60	-20	1,099	-1.82%
2024/04/30	0	27.40	0	0.00	27.30	0	1,095	0.00%
2024/04/29	0	27.30	0	0.00	27.55	0	1,099	0.00%
2024/04/26	0	27.20	0	0.00	27.05	0	1,091	0.00%
2024/04/25	0	27.20	0	0.00	27.05	0	1,092	0.00%
2024/04/24	0	27.45	0	0.00	27.20	0	1,096	0.00%
2024/04/23	0	26.90	0	0.00	27.10	0	1,105	0.00%
2024/04/22	0	27.20	1	27.30	26.90	-1	1,110	-0.09%
2024/04/19	1	27.10	0	0.00	27.35	1	1,100	0.09%
2024/04/18	1	28.55	0	0.00	28.50	1	1,073	0.09%
2024/04/17	0	0.00	1	27.00	27.80	-1	963	-0.10%
2024/04/16	0	25.30	0	0.00	25.30	0	935	0.00%
2024/04/15	20	26.47	0.1	26.15	26.00	19.9	920	2.16%
2024/04/12	0	26.60	0.1	26.65	26.55	-0.1	910	-0.01%
2024/04/11	0	26.65	0	0.00	26.60	0	911	0.00%
2024/04/09	0	0.00	1	26.35	26.45	-1	939	-0.11%
2024/04/08	0	26.45	0	0.00	26.30	0	942	0.00%
2024/04/03	0	26.60	0	0.00	26.45	0	943	0.00%
2024/04/02	1	26.60	1	26.70	26.60	0	945	0.00%
2024/03/29	1	26.70	2	26.70	26.75	-1	973	-0.10%
2024/03/28	1	26.60	0	0.00	26.50	1	974	0.10%
2024/03/26	0	26.65	0	0.00	26.55	0	984	0.00%
2024/03/25	1	26.35	0	0.00	26.75	1	991	0.10%
2024/03/22	0	26.45	0	0.00	26.35	0	990	0.00%
2024/03/21	0	26.71	0	0.00	26.55	0	994	0.00%
2024/03/20	0	26.40	0	0.00	26.65	0	1,025	0.00%
2024/03/19	0	26.60	0	0.00	26.70	0	1,024	0.00%
2024/03/18	1	26.70	0	0.00	26.60	1	1,027	0.10%
2024/03/15	0	26.65	0	0.00	26.50	0	1,032	0.00%
2024/03/14	0	27.12	3	26.95	26.90	-3	1,045	-0.29%
2024/03/13	0	28.11	0	0.00	27.80	0	1,026	0.00%
2024/03/12	0	28.20	0	0.00	28.55	0	1,020	0.00%
2024/03/11	0	28.15	0	0.00	28.20	0	1,031	0.00%
2024/03/08	0	28.30	1	28.30	28.15	-1	1,040	-0.10%
2024/03/07	0	28.30	0	0.00	28.40	0	1,071	0.00%
2024/03/06	0	28.90	13	28.72	28.70	-13	1,074	-1.21%
2024/03/05	0	28.90	0	0.00	28.90	0	1,084	0.00%
2024/03/04	0	28.95	0	0.00	28.70	0	1,094	0.00%
2024/03/01	0	29.30	0	0.00	29.20	0	1,115	0.00%
2024/02/27	0	29.95	0	0.00	29.65	0	1,221	0.00%
2024/02/23	0	30.30	0	0.00	30.00	0	1,222	0.00%
2024/02/22	0	30.10	0	0.00	30.45	0	1,220	0.00%
2024/02/20	0	30.45	0	0.00	30.20	0	1,212	0.00%
2024/02/15	0	0.00	2	29.85	29.65	-2	1,140	-0.18%
2024/02/05	0	29.93	0	0.00	30.10	0	1,052	0.00%
2024/02/01	0	30.45	0	0.00	30.30	0	1,039	0.00%
2024/01/31	0	30.65	0	0.00	30.55	0	1,030	0.00%
2024/01/30	0	31.15	0	0.00	30.80	0	1,042	0.00%
2024/01/25	0	31.20	0	0.00	31.10	0	1,035	0.00%
2024/01/24	0	31.20	0	0.00	31.15	0	1,036	0.00%
2024/01/23	0	31.15	0	0.00	31.10	0	1,035	0.00%
2024/01/22	0	31.15	0	0.00	31.00	0	1,035	0.00%
2024/01/18	0	31.06	0	0.00	31.00	0	1,039	0.00%
2024/01/17	0	31.40	0	0.00	31.10	0	1,036	0.00%
2024/01/15	0	32.13	0	0.00	32.00	0	1,017	0.00%
2024/01/11	0	32.45	0	0.00	32.10	0	1,018	0.00%
2024/01/10	0	32.90	0	0.00	32.70	0	1,012	0.00%
2024/01/02	0	33.20	0	0.00	33.10	0	997	0.00%
2023/12/25	0	0.00	1	32.65	32.55	-1	977	-0.10%
2023/12/22	0	32.95	0	0.00	32.75	0	974	0.00%
2023/12/21	1	32.75	0	0.00	32.80	1	982	0.10%
2023/12/18	0	0.00	2	32.95	33.00	-2	987	-0.20%
2023/12/15	1	32.80	0	0.00	32.50	1	1,000	0.10%
2023/12/12	1	33.30	5	33.10	33.15	-4	988	-0.40%
2023/12/11	0	33.45	0	0.00	33.20	0	983	0.00%
2023/12/08	0	34.15	0	0.00	34.15	0	960	0.00%
2023/12/06	5	35.70	0	0.00	35.05	5	982	0.51%
2023/12/04	1	36.40	0	0.00	36.05	1	953	0.10%
2023/12/01	1	35.95	0	0.00	35.80	1	920	0.11%
2023/11/27	0	0.00	1	35.20	36.00	-1	845	-0.12%
2023/11/24	0	0.00	0.1	33.85	33.80	-0.1	740	-0.01%
2023/11/22	0	33.15	0	0.00	33.40	0	729	0.00%
2023/11/21	0	32.95	0	0.00	33.10	0	734	0.00%
2023/11/20	0	33.15	0	0.00	33.00	0	745	0.00%
2023/11/17	0	0.00	1	33.00	33.05	-1	747	-0.13%
2023/11/10	1	32.30	0	0.00	32.30	1	748	0.13%
2023/11/08	0	32.45	0	0.00	32.45	0	758	0.00%
2023/11/06	0	32.30	0	0.00	32.45	0	752	0.00%
2023/10/30	1	32.50	0	0.00	32.10	1	775	0.13%
2023/10/26	1	31.95	0	0.00	31.70	1	773	0.13%
2023/10/25	0	32.45	0	0.00	31.95	0	774	0.00%
2023/10/24	0	31.95	0	0.00	32.00	0	775	0.00%
2023/10/23	0	31.95	0	31.95	31.85	0	782	0.00%
2023/10/20	0	31.65	0	0.00	31.60	0	786	0.00%
2023/10/17	0	32.45	0	0.00	32.20	0	806	0.00%
2023/10/16	0	32.65	0	0.00	32.35	0	860	0.00%
2023/10/13	0	33.25	0	0.00	32.85	0	862	0.00%
2023/10/12	0	33.34	0	0.00	33.25	0	867	0.00%
2023/10/11	0	33.95	0	0.00	33.85	0	862	0.00%
2023/10/06	1	34.35	0	0.00	34.35	1	875	0.11%
2023/10/02	0	33.65	0	0.00	33.75	0	881	0.00%
2023/09/28	0	34.45	0	0.00	34.10	0	887	0.00%
2023/09/18	0	34.40	0	0.00	34.40	0	862	0.00%
2023/09/15	0	0.00	7	33.59	33.65	-7	848	-0.82%
2023/09/11	0	0.00	1	33.45	33.35	-1	855	-0.12%
2023/09/08	0	32.30	0	0.00	32.25	0	844	0.00%
2023/09/05	0	32.90	0	0.00	32.65	0	866	0.00%
2023/09/04	1	33.05	0	0.00	32.95	1	867	0.12%
2023/09/01	0.1	33.50	0	0.00	33.20	0.1	875	0.01%
2023/08/28	0	32.95	0	0.00	32.65	0	859	0.00%
2023/08/25	0	32.95	0	0.00	33.00	0	872	0.00%
2023/08/24	0	32.80	0	0.00	32.80	0	866	0.00%
2023/08/23	0	32.40	0	0.00	32.20	0	853	0.00%
2023/08/22	1	32.95	1	32.95	32.80	0	858	0.00%
2023/08/16	0	32.45	0	0.00	32.30	0	878	0.00%
2023/08/14	0	0.00	4	33.25	33.20	-4	871	-0.46%
2023/08/11	0	33.90	1	33.75	33.85	-1	870	-0.11%
2023/08/10	0	0.00	1	34.10	33.75	-1	871	-0.11%
2023/08/08	0	34.30	0	0.00	34.00	0	879	0.00%
2023/08/07	0	34.43	0	0.00	34.35	0	905	0.00%
2023/08/04	0	34.45	0	0.00	34.25	0	917	0.00%
2023/08/02	0	34.95	0	0.00	34.50	0	925	0.00%
2023/08/01	0	35.20	0	0.00	35.00	0	919	0.00%
2023/07/31	1	35.10	0	0.00	35.05	1	921	0.11%
2023/07/28	0	35.30	0	0.00	35.30	0	924	0.00%
2023/07/27	0	35.30	0	0.00	35.20	0	930	0.00%
2023/07/26	0	35.45	0	0.00	35.05	0	957	0.00%
2023/07/24	1	35.60	0	0.00	35.45	1	949	0.11%
2023/07/20	0	36.57	0	0.00	36.20	0	960	0.00%
2023/07/19	0	0.00	1	37.70	36.80	-1	979	-0.10%
2023/07/18	0	35.54	0	0.00	35.20	0	960	0.00%
2023/07/17	0	35.95	0	0.00	35.80	0	970	0.00%
2023/07/13	0	35.55	0	0.00	35.50	0	1,009	0.00%
2023/07/12	0	0.00	25	36.10	36.10	-25	1,010	-2.48%
2023/07/11	0	36.25	0	0.00	36.05	0	1,030	0.00%
2023/07/10	0	36.45	10	36.52	36.40	-10	1,049	-0.95%
2023/07/06	0	37.12	0	0.00	36.75	0	1,055	0.00%
2023/07/04	0	37.30	0	0.00	37.15	0	1,067	0.00%
2023/06/28	0	0.00	2	37.18	37.20	-2	1,070	-0.19%
2023/06/26	0	37.30	0	0.00	37.10	0	1,082	0.00%
2023/06/21	0	37.45	0	0.00	37.30	0	1,089	0.00%
2023/06/16	0	0.00	2	37.73	37.85	-2	1,103	-0.18%
2023/06/14	0	37.45	0	0.00	37.25	0	1,094	0.00%
2023/06/13	0	37.90	3	37.60	37.60	-3	1,108	-0.27%
2023/06/12	0	38.40	0	0.00	38.40	0	1,112	0.00%
2023/06/07	0	0.00	10	38.65	38.55	-10	1,750	-0.57%
2023/06/05	0	38.45	0	0.00	38.35	0	2,134	0.00%
2023/05/31	0	37.95	0	0.00	38.75	0	2,163	0.00%
2023/05/30	0	0.00	1	38.10	37.90	-1	2,212	-0.05%
2023/05/29	0	37.95	0	0.00	37.80	0	2,224	0.00%
2023/05/26	0	37.95	0	0.00	37.75	0	2,237	0.00%
2023/05/22	2	37.95	0	0.00	38.05	2	2,291	0.09%
2023/05/19	1	37.45	0	0.00	37.30	1	2,284	0.04%
2023/05/18	0	37.65	0	0.00	37.50	0	2,289	0.00%
2023/05/17	0	37.45	0	0.00	37.45	0	2,303	0.00%
2023/05/16	0	37.50	0	0.00	37.30	0	2,298	0.00%
2023/05/15	1	37.10	0	0.00	37.00	1	2,313	0.04%
2023/05/12	2	37.20	0	0.00	37.50	2	2,338	0.09%
2023/05/11	0	37.80	10	37.40	37.55	-10	2,370	-0.42%
2023/05/10	0	38.95	0	0.00	38.60	0	2,397	0.00%
2023/05/04	0	0.00	0.3	40.33	40.40	-0.3	2,691	-0.01%
2023/05/02	0	40.50	0	0.00	40.55	0	2,923	0.00%
2023/04/28	0	0.00	1	39.55	39.80	-1	2,958	-0.03%
2023/04/27	0	38.95	0	0.00	39.10	0	2,953	0.00%
2023/04/26	0	38.80	0	0.00	39.15	0	2,956	0.00%
2023/04/24	10	40.30	18	40.80	40.25	-8	2,936	-0.27%
2023/04/21	0	39.45	0	0.00	40.10	0	2,908	0.00%
2023/04/18	0.3	41.00	0	0.00	40.75	0.3	2,844	0.01%
2023/04/17	0	40.45	0	0.00	40.30	0	2,816	0.00%
2023/04/14	0	0.00	10	40.63	40.45	-10	2,802	-0.36%
2023/04/10	1	40.00	0	0.00	39.75	1	2,760	0.04%
2023/04/07	0	0.00	1	40.00	40.05	-1	2,758	-0.04%
2023/04/06	1	39.55	2	39.55	39.50	-1	2,780	-0.04%
2023/03/31	0	39.40	0	0.00	39.45	0	2,779	0.00%
2023/03/30	0	39.45	0	0.00	39.45	0	2,782	0.00%
2023/03/27	0	39.45	1	39.55	39.60	-1	2,936	-0.03%
2023/03/22	2	39.25	0	0.00	38.90	2	2,952	0.07%
2023/03/21	1	39.10	0	0.00	39.20	1	2,977	0.03%
2023/03/20	0	38.40	0	0.00	38.90	0	2,976	0.00%
2023/03/17	0	38.60	0	0.00	38.65	0	2,975	0.00%
2023/03/16	1	38.40	3	38.35	38.45	-2	2,978	-0.07%
2023/03/15	5	39.45	0	0.00	39.10	5	2,964	0.17%
2023/03/14	0	39.90	0	0.00	39.50	0	2,970	0.00%
2023/03/13	21	40.11	0	0.00	39.45	21	2,956	0.71%
2023/03/10	36	43.15	6	43.69	40.45	30	2,901	1.03%
2023/03/09	0	0.00	28	43.22	44.85	-28	2,395	-1.17%
2023/03/06	1	40.85	0	0.00	40.90	1	2,006	0.05%
2023/03/02	11	40.45	16	41.34	41.30	-5	1,990	-0.25%
2023/02/24	1	40.50	0	0.00	40.60	1	1,952	0.05%
2023/02/22	1	40.50	0	0.00	40.15	1	1,988	0.05%
2023/02/21	10	41.21	0	0.00	41.00	10	2,014	0.50%
2023/02/20	2	41.30	0	0.00	41.10	2	2,025	0.10%
2023/02/16	0	0.00	0	40.05	39.90	0	2,078	0.00%
2023/02/14	10	40.60	0	0.00	40.25	10	2,111	0.47%
2023/02/13	0	40.35	0	0.00	40.50	0	2,109	0.00%
2023/02/10	0	40.57	0	0.00	40.20	0	2,093	0.00%
2023/02/07	10	42.00	12	42.43	41.60	-2	1,984	-0.10%
2023/02/06	0	0.00	0	40.55	40.25	0	1,850	0.00%
2023/02/01	0	0.00	2	39.38	39.65	-2	1,701	-0.12%
2023/01/31	3	39.25	200	39.30	39.65	-197	1,664	-11.83%	大賣/鉅額交易
2023/01/11	10	35.45	10	35.70	35.40	0	1,446	0.00%
2023/01/10	0	35.45	0	0.00	35.30	0	1,455	0.00%
2023/01/09	0	0.00	20	35.18	35.50	-20	1,480	-1.35%
2023/01/05	0	0.00	20	35.33	35.05	-20	1,510	-1.32%
2023/01/04	0	35.40	0	0.00	35.10	0	1,518	0.00%
2023/01/03	0	0.00	1	35.10	35.10	-1	1,543	-0.06%
2022/12/29	0	35.30	1	35.30	35.70	-1	1,614	-0.06%
2022/12/28	0	35.95	10	36.27	35.70	-10	1,624	-0.61%
2022/12/26	23	37.32	27	37.45	37.00	-4	1,631	-0.25%
2022/12/21	0	35.95	0	0.00	35.50	0	1,652	0.00%
2022/12/20	6	36.88	1	36.75	35.75	5	1,659	0.30%
2022/12/19	10	37.40	12	37.83	37.85	-2	1,646	-0.12%
2022/12/16	0	35.95	0	0.00	35.60	0	1,560	0.00%
2022/12/15	5	36.50	0	0.00	36.30	5	1,579	0.32%
2022/12/14	1	37.15	0	0.00	36.45	1	1,595	0.06%
2022/12/13	2	36.95	0	0.00	37.10	2	1,581	0.13%
2022/12/12	0	35.95	0	0.00	35.70	0	1,569	0.00%
2022/12/06	1	36.70	5	37.10	36.60	-4	1,617	-0.25%
2022/12/05	20	37.80	1	38.00	38.05	19	1,656	1.15%
2022/12/02	1	38.03	1	38.00	37.95	0	1,657	0.00%
2022/12/01	0	0.00	20	38.25	38.25	-20	1,674	-1.19%
2022/11/29	1	36.90	1	36.50	36.90	0	1,705	0.00%
2022/11/28	1	36.80	0	0.00	36.80	1	1,787	0.06%
2022/11/24	1	36.90	0	0.00	36.80	1	1,982	0.05%
2022/11/23	0	0.00	6	36.90	36.90	-6	2,022	-0.30%
2022/11/22	4	36.68	0	0.00	36.60	4	2,061	0.19%
2022/11/18	3	37.10	0	0.00	37.55	3	2,120	0.14%
2022/11/17	0	0.00	26	36.74	36.85	-26	2,118	-1.23%
2022/11/16	21	36.04	52	36.08	36.00	-31	2,094	-1.48%
2022/11/15	21	35.40	20	36.00	35.60	1	2,094	0.05%
2022/11/14	43	35.35	25	35.72	35.30	18	2,068	0.87%
2022/11/11	19	34.74	17	34.12	34.85	2	2,035	0.10%
2022/11/10	40	34.82	9	34.82	34.00	31	2,029	1.53%
2022/11/09	1	34.55	0	0.00	34.55	1	2,033	0.05%
2022/11/08	1	34.65	0	0.00	34.35	1	2,040	0.05%
2022/11/07	2	34.40	0	0.00	34.40	2	2,043	0.10%
2022/11/04	19	34.38	0	0.00	34.25	19	2,050	0.93%
2022/11/03	3	34.45	0	0.00	34.40	3	2,056	0.15%
2022/10/31	0	0.00	18	33.00	32.85	-18	2,078	-0.87%
2022/10/24	18	32.34	0	0.00	32.15	18	2,280	0.79%
2022/10/21	0	31.90	0	0.00	31.65	0	2,299	0.00%
2022/10/20	0	31.95	18	32.20	32.10	-18	2,353	-0.76%
2022/10/17	0	32.45	0	0.00	32.70	0	2,477	0.00%
2022/10/13	3	32.40	1	33.85	32.30	2	2,532	0.08%
2022/10/12	15	34.21	3	34.00	33.95	12	2,534	0.47%
2022/10/11	0	34.45	0	0.00	33.95	0	2,549	0.00%
2022/10/07	2	35.75	2	35.28	35.10	0	2,562	0.00%
2022/10/05	0	34.95	0	0.00	34.65	0	2,569	0.00%
2022/10/04	0	0.00	5	34.45	34.40	-5	2,607	-0.19%
2022/10/03	7	33.80	5	33.85	33.90	2	2,657	0.08%
2022/09/29	5	33.40	0	0.00	33.40	5	2,982	0.17%
2022/09/28	0	32.69	0	0.00	32.65	0	3,196	0.00%
2022/09/26	20	33.82	0	0.00	33.45	20	3,244	0.62%
2022/09/23	0	35.62	0	0.00	35.30	0	3,286	0.00%
2022/09/22	0	35.95	0	0.00	35.85	0	3,401	0.00%
2022/09/19	0	35.95	0	0.00	36.05	0	3,689	0.00%
2022/09/16	0	36.85	1	36.55	36.55	-1	3,710	-0.03%
2022/09/14	0	36.95	0	0.00	36.90	0	3,739	0.00%
2022/09/13	10	37.20	0	0.00	37.15	10	3,743	0.27%
2022/09/12	3	36.80	3	37.35	37.25	0	3,839	0.00%
2022/09/07	0	0.00	0.6	37.90	37.90	-0.6	3,883	-0.02%
2022/09/06	0	0.00	10	39.55	38.65	-10	3,876	-0.26%
2022/09/05	10	40.37	7	41.41	40.10	3	3,850	0.08%
2022/09/02	2	41.50	0	0.00	41.30	2	3,842	0.05%
2022/09/01	3	40.95	3	40.70	40.80	0	3,806	0.00%
2022/08/31	9.3	41.28	1	40.60	40.70	8.3	3,741	0.22%
2022/08/30	3.3	39.83	2	40.25	40.00	1.3	3,615	0.04%
2022/08/29	1	39.20	1	39.90	39.55	0	3,599	0.00%
2022/08/25	1	38.75	1	39.50	39.70	0	3,505	0.00%
2022/08/19	0	38.20	0	0.00	38.45	0	3,375	0.00%
2022/08/17	0	37.95	0	0.00	38.35	0	3,355	0.00%
2022/08/16	2	38.10	0	0.00	38.30	2	3,345	0.06%
2022/08/08	0	0.00	111	37.10	37.10	-111	3,336	-3.33%	大賣/鉅額交易
2022/08/05	0	36.40	0	0.00	36.80	0	3,344	0.00%
2022/08/04	3	35.90	6	35.63	35.80	-3	3,381	-0.09%
2022/08/03	0	37.57	0	0.00	37.05	0	3,335	0.00%
2022/08/02	3	38.05	3	38.70	38.15	0	3,319	0.00%
2022/08/01	0	39.45	0	0.00	39.30	0	3,307	0.00%
2022/07/29	6	40.23	9	40.29	40.20	-3	3,314	-0.09%
2022/07/28	5	40.15	3	40.25	40.20	2	3,305	0.06%
2022/07/27	9	40.03	6	40.00	39.90	3	3,310	0.09%
2022/07/26	9	40.67	8	40.64	40.90	1	3,274	0.03%
2022/07/25	4	40.56	3	40.80	40.65	1	3,253	0.03%
2022/07/22	2	40.05	1	40.20	39.95	1	3,253	0.03%
2022/07/21	1	40.00	7	39.72	40.10	-6	3,234	-0.19%
2022/07/20	0	0.00	9	38.93	39.10	-9	3,221	-0.28%
2022/07/19	0	0.00	3	38.65	38.00	-3	3,234	-0.09%
2022/07/15	3	38.25	0	0.00	38.25	3	3,276	0.09%
2022/07/14	4	38.97	0	0.00	39.15	4	3,279	0.12%
2022/07/13	3	39.67	0	0.00	39.50	3	3,320	0.09%
2022/07/12	0	39.85	0	0.00	39.25	0	3,378	0.00%
2022/07/11	24	40.11	22	40.51	40.35	2	3,518	0.06%
2022/07/08	38	40.81	30	41.73	40.70	8	3,687	0.22%
2022/07/07	24	40.27	19	40.73	41.50	5	3,633	0.14%
2022/07/06	3	40.57	9	40.94	40.35	-6	3,537	-0.17%
2022/07/05	2	37.15	15	37.22	38.05	-13	3,612	-0.36%
2022/07/04	10	36.60	2	36.60	36.00	8	3,623	0.22%
2022/07/01	1	37.50	8	37.98	36.40	-7	3,681	-0.19%
2022/06/30	41	39.56	22	41.26	39.10	19	3,626	0.52%
2022/06/29	5	40.59	7	41.00	40.85	-2	3,514	-0.06%
2022/06/28	2	40.30	2	39.50	40.50	0	3,411	0.00%
2022/06/27	0	39.04	0	39.10	39.35	0	3,247	0.00%
2022/06/24	5	38.50	0	0.00	38.65	5	3,191	0.16%
2022/06/21	0	36.70	0	0.00	37.10	0	3,140	0.00%
2022/06/17	0	0.00	6	37.55	38.50	-6	3,009	-0.20%
2022/06/16	0	36.90	0	0.00	37.20	0	2,930	0.00%
2022/06/13	0	35.90	0	0.00	35.75	0	2,886	0.00%
2022/06/10	6	36.70	10	36.65	37.00	-4	2,877	-0.14%
2022/06/08	2	35.65	0	0.00	35.65	2	2,823	0.07%
2022/06/07	2	36.00	2	35.75	36.00	0	2,829	0.00%
2022/06/06	0	35.30	0	0.00	35.20	0	2,817	0.00%
2022/06/01	2	35.23	0	0.00	35.15	2	2,922	0.07%
2022/05/31	0	0.00	4	35.30	35.30	-4	2,932	-0.14%
2022/05/27	1	34.90	0	0.00	35.00	1	2,929	0.03%
2022/05/25	1	35.00	0	0.00	35.05	1	2,937	0.03%
2022/05/23	0	35.45	0	0.00	35.50	0	2,960	0.00%
2022/05/20	0	35.45	1	35.70	35.55	-1	2,968	-0.03%
2022/05/19	0	35.30	0	0.00	35.45	0	2,971	0.00%
2022/05/17	0	35.75	0	0.00	35.75	0	2,979	0.00%
2022/05/16	0	35.45	0	0.00	35.85	0	3,012	0.00%
2022/05/13	1	35.25	0	0.00	35.25	1	3,194	0.03%
2022/05/12	0	35.30	0	36.15	34.30	0	3,373	0.00%
2022/05/11	5	37.10	0	0.00	37.00	5	3,311	0.15%
2022/05/10	6	37.43	0	0.00	37.95	6	3,279	0.18%
2022/05/06	0	39.60	0	0.00	39.05	0	3,234	0.00%
2022/05/04	13	40.23	0	0.00	40.10	13	3,222	0.40%
2022/05/03	2	41.00	10	41.62	40.80	-8	3,233	-0.25%
2022/04/29	0	40.90	0	0.00	40.60	0	3,228	0.00%
2022/04/28	8	41.55	8	42.55	41.10	0	3,250	0.00%
2022/04/27	0	40.80	1	40.00	40.50	-1	3,191	-0.03%
2022/04/26	5	41.20	0	0.00	41.00	5	3,179	0.16%
2022/04/25	1	43.80	0	0.00	41.65	1	3,155	0.03%
2022/04/22	1	43.65	2	43.00	42.90	-1	3,107	-0.03%
2022/04/21	2	43.00	0	0.00	42.75	2	3,064	0.07%
2022/04/20	2	43.23	2	43.18	43.05	0	3,034	0.00%
2022/04/19	2	43.10	2	42.80	43.00	0	3,010	0.00%
2022/04/18	0	0.00	2	44.05	44.05	-2	2,969	-0.07%
2022/04/15	9	44.41	9	44.47	44.00	0	2,970	0.00%
2022/04/14	31	44.36	28	44.68	44.30	3	2,879	0.10%
2022/04/13	0	41.63	0	0.00	42.50	0	2,685	0.00%
2022/04/12	2	43.52	0	0.00	42.35	2	2,632	0.08%
2022/04/11	5	43.34	15.1	42.71	44.60	-10.1	2,494	-0.40%
2022/04/08	1	41.75	2	41.20	41.25	-1	2,214	-0.05%
2022/04/07	1	41.45	3	41.00	41.90	-2	2,159	-0.09%
2022/03/29	2	39.35	0	0.00	39.65	2	2,035	0.10%
2022/03/28	10	41.05	10	40.43	39.70	0	2,035	0.00%
2022/03/25	0	0.00	1	40.25	40.00	-1	2,020	-0.05%
2022/03/24	0	0.00	1	40.05	40.40	-1	2,039	-0.05%
2022/03/23	0	40.10	0	0.00	40.20	0	2,054	0.00%
2022/03/21	0.1	40.00	0	0.00	40.05	0.1	2,057	0.00%
2022/03/15	0	39.30	0	0.00	39.30	0	2,140	0.00%
2022/03/14	0	39.35	5	39.10	39.05	-5	2,129	-0.23%
2022/03/11	1	39.25	0	0.00	39.35	1	2,149	0.05%
2022/03/10	0	39.40	0	0.00	39.45	0	2,157	0.00%
2022/03/07	2	37.85	0	0.00	38.00	2	2,108	0.10%
2022/03/04	1	39.70	0	0.00	39.75	1	2,124	0.05%
2022/03/03	0	40.15	0	0.00	40.05	0	2,283	0.00%
2022/03/02	2	39.95	0	0.00	40.15	2	2,432	0.08%
2022/03/01	1	39.85	0	0.00	40.10	1	2,438	0.04%
2022/02/25	0	0.00	2.5	39.86	40.00	-2.5	2,448	-0.10%
2022/02/24	0	40.70	0	0.00	39.60	0	2,559	0.00%
2022/02/22	2	41.00	0	0.00	40.60	2	2,530	0.08%
2022/02/21	0.1	41.40	0	0.00	41.35	0.1	2,524	0.00%
2022/02/18	3	41.50	0	0.00	41.35	3	2,529	0.12%
2022/02/17	0	41.85	1	41.80	41.75	-1	2,523	-0.04%
2022/02/16	11	42.14	0	0.00	42.35	11	2,554	0.43%
2022/02/15	6	43.81	3	43.70	42.75	3	2,522	0.12%
2022/02/14	3	42.42	21	42.59	43.30	-18	2,349	-0.77%
2022/02/10	0	0.00	1	40.70	40.65	-1	2,162	-0.05%
2022/02/09	1	40.80	10	41.02	41.00	-9	2,173	-0.41%
2022/02/08	1	40.15	0	0.00	40.35	1	2,170	0.05%
2022/01/26	10	39.70	0	0.00	39.60	10	2,170	0.46%
2022/01/25	1	40.75	2	40.05	40.05	-1	2,169	-0.05%
2022/01/24	0	41.95	0	0.00	41.80	0	2,142	0.00%
2022/01/21	0	0.00	12	43.49	42.80	-12	2,136	-0.56%
2022/01/20	1	42.95	20	43.43	42.95	-19	2,122	-0.90%
2022/01/19	15	43.43	10	43.33	43.20	5	2,130	0.23%
2022/01/18	10	43.15	0	0.00	43.05	10	2,116	0.47%
2022/01/12	5	43.40	4	43.73	43.75	1	2,107	0.05%
2022/01/11	20	43.78	1	43.70	43.60	19	2,097	0.91%
2022/01/10	22	45.66	19	44.47	44.40	3	2,084	0.14%
2022/01/07	1	45.10	0	0.00	45.20	1	1,990	0.05%
2022/01/06	2	44.53	19	44.52	44.00	-17	1,929	-0.88%
2022/01/05	2	43.90	0	0.00	43.95	2	1,989	0.10%
2022/01/03	18	44.08	1	44.00	44.00	17	2,043	0.83%
2021/12/30	1	44.65	19	44.59	44.65	-18	2,053	-0.88%
2021/12/27	5	44.00	0	0.00	44.00	5	2,152	0.23%
2021/12/24	5	44.35	0	0.00	44.25	5	2,190	0.23%
2021/12/23	0	0.00	1	44.40	44.40	-1	2,203	-0.05%
2021/12/22	25	44.45	0	0.00	44.40	25	2,235	1.12%
2021/12/21	2	45.00	1	44.95	44.90	1	2,242	0.04%
2021/12/16	0	0.00	1	43.30	43.15	-1	2,233	-0.04%
2021/12/15	0	0.00	2	43.05	43.10	-2	2,264	-0.09%
2021/12/13	0	44.35	0	0.00	43.90	0	2,287	0.00%
2021/12/02	1	45.00	1	45.20	45.25	0	3,058	0.00%
2021/11/30	1	45.25	0	0.00	45.00	1	3,173	0.03%
2021/11/29	30	46.92	30	47.65	46.90	0	3,152	0.00%
2021/11/26	13	45.96	14	46.08	45.80	-1	3,015	-0.03%
2021/11/24	0	0.00	1	44.95	45.10	-1	2,903	-0.03%
2021/11/23	8	46.54	5	46.34	44.80	3	2,919	0.10%
2021/11/19	2	43.60	1	43.55	43.50	1	2,990	0.03%
2021/11/15	0	0.00	18	44.20	44.25	-18	3,596	-0.50%
2021/11/12	0	43.50	0	0.00	43.30	0	3,599	0.00%
2021/11/10	1	43.70	0	0.00	43.50	1	3,632	0.03%
2021/11/08	0	44.60	0	0.00	44.25	0	3,632	0.00%
2021/11/04	1	44.65	5	44.70	44.55	-4	3,672	-0.11%
2021/11/02	0	44.50	0	0.00	44.50	0	3,697	0.00%
2021/10/29	1	44.00	0	0.00	43.95	1	3,673	0.03%
2021/10/28	0	44.80	0	0.00	44.60	0	3,675	0.00%
2021/10/21	0.1	44.20	0	0.00	44.20	0.1	3,776	0.00%
2021/10/20	0	0.00	2	44.30	44.20	-2	3,806	-0.05%
2021/10/19	1	44.15	0	0.00	44.20	1	3,870	0.03%
2021/10/18	0	0.00	15	43.85	43.80	-15	3,921	-0.38%
2021/10/15	1	43.50	0	0.00	43.95	1	4,175	0.02%
2021/10/14	0	0.00	5	43.35	43.50	-5	4,349	-0.11%
2021/10/13	21	43.85	0	0.00	42.35	21	4,335	0.48%
2021/10/12	1	46.40	0	0.00	45.35	1	4,277	0.02%
2021/10/07	3	46.88	0.2	47.50	47.10	2.8	4,297	0.07%
2021/10/06	1	47.68	0	0.00	47.15	1	4,370	0.02%
2021/10/05	0	46.85	20	47.68	48.00	-20	4,389	-0.46%
2021/10/04	0.1	48.70	0	0.00	48.40	0.1	4,402	0.00%
2021/10/01	0.1	50.80	0	0.00	50.90	0.1	4,368	0.00%
2021/09/30	0	0.00	1	51.50	51.80	-1	4,366	-0.02%
2021/09/29	0	0.00	1	51.20	51.20	-1	4,386	-0.02%
2021/09/27	1	51.60	0	0.00	52.00	1	4,426	0.02%
2021/09/24	0	0.00	1	51.80	51.60	-1	4,528	-0.02%
2021/09/16	10	52.40	0	0.00	52.40	10	4,701	0.21%
2021/09/15	0	0.00	3	53.80	53.50	-3	4,702	-0.06%
2021/09/14	5	54.42	1	53.31	53.20	4	4,690	0.09%
2021/09/13	30.2	55.01	2	55.69	54.80	28.2	4,522	0.62%
2021/09/08	20	53.05	3	52.30	51.20	17	4,390	0.39%
2021/09/07	33	53.59	51	53.25	53.60	-18	4,332	-0.42%
2021/09/06	41	52.68	41	53.30	52.20	0	4,341	0.00%
2021/09/03	0	0.00	1	51.80	51.50	-1	4,533	-0.02%
2021/09/02	0	0.00	1	51.90	51.00	-1	4,856	-0.02%
2021/09/01	0	0.00	1	52.10	51.80	-1	4,987	-0.02%
2021/08/31	0	0.00	1	52.00	52.50	-1	5,219	-0.02%
2021/08/26	10	52.20	61	53.00	51.60	-51	5,393	-0.95%
2021/08/25	4	51.70	50	51.29	51.30	-46	5,409	-0.85%
2021/08/24	0	0.00	3	50.30	50.70	-3	5,522	-0.05%
2021/08/23	11	52.35	1	50.90	51.40	10	5,707	0.18%
2021/08/20	0	0.00	21	49.60	49.95	-21	5,455	-0.38%
2021/08/19	3	45.95	1.4	45.71	45.45	1.7	5,542	0.03%
2021/08/17	12	48.53	0	0.00	48.35	12	5,997	0.20%
2021/08/16	1	48.50	0	0.00	48.45	1	6,319	0.02%
2021/08/10	0	0.00	1	49.40	48.80	-1	8,830	-0.01%
2021/08/06	0	48.70	0	0.00	49.00	0	11,062	0.00%
2021/08/05	0	0.00	4	49.55	49.35	-4	12,817	-0.03%
2021/08/04	10	49.80	0	0.00	49.50	10	13,638	0.07%
2021/08/03	1	49.80	0	0.00	49.80	1	13,866	0.01%
2021/08/02	0	0.00	5	50.40	50.40	-5	13,895	-0.04%
2021/07/30	10	49.80	0	0.00	49.50	10	13,898	0.07%
2021/07/29	0	49.15	0	0.00	49.05	0	13,921	0.00%
2021/07/28	0.1	48.20	0	0.00	48.10	0.1	13,936	0.00%
2021/07/26	30	49.48	0	0.00	49.10	30	14,319	0.21%
2021/07/22	2	48.70	3	49.00	48.70	-1	14,333	-0.01%
2021/07/21	106	50.98	46	49.29	48.70	60	14,430	0.42%	大買/
2021/07/20	0	0.00	38	53.51	53.90	-38	14,207	-0.27%
2021/07/19	5	48.86	5	49.11	49.00	0	14,074	0.00%
2021/07/14	8	48.73	7	49.27	48.75	1	14,186	0.01%
2021/07/13	24	49.70	27	49.15	49.05	-3	14,190	-0.02%
2021/07/12	6	51.05	6.1	50.74	50.70	-0.1	14,150	0.00%
2021/07/09	40	51.71	0	0.00	51.30	40	14,206	0.28%
2021/07/08	7	51.14	9	51.29	51.20	-2	14,271	-0.01%
2021/07/07	2	51.40	1	51.50	51.30	1	14,359	0.01%
2021/07/06	10	51.40	0	0.00	51.30	10	14,521	0.07%
2021/07/05	3	51.43	3	51.87	51.60	0	14,707	0.00%
2021/07/02	6	52.31	5	52.04	52.00	1	14,728	0.01%
2021/07/01	32	54.09	63	54.09	52.60	-31	14,781	-0.21%
2021/06/30	5.1	53.42	20	53.39	53.60	-14.9	14,775	-0.10%
2021/06/29	6	51.72	2	51.40	51.80	4	14,711	0.03%
2021/06/28	8	51.99	16	52.06	51.80	-8	14,723	-0.05%
2021/06/25	45	52.80	5	52.30	52.30	40	14,808	0.27%
2021/06/24	0	53.00	6	53.07	52.80	-6	15,083	-0.04%
2021/06/23	0	0.00	1	52.90	52.80	-1	15,220	-0.01%
2021/06/22	13	52.14	10	51.80	51.80	3	15,973	0.02%
2021/06/21	5	53.10	5	53.42	52.50	0	17,074	0.00%
2021/06/18	31	53.59	0	0.00	53.30	31	17,199	0.18%
2021/06/17	11	53.70	1	53.80	53.50	10	17,234	0.06%
2021/06/16	3	53.20	4	53.43	53.10	-1	17,283	-0.01%
2021/06/15	8	54.01	12	53.82	54.10	-4	17,312	-0.02%
2021/06/11	75.1	57.00	5	56.08	55.40	70.1	17,220	0.41%
2021/06/10	12	57.03	58	56.76	57.50	-46	16,943	-0.27%
2021/06/09	1	55.00	22	55.19	55.50	-21	16,669	-0.13%
2021/06/08	24	54.68	22	55.24	54.50	2	16,569	0.01%
2021/06/07	14	53.00	14	54.06	53.40	0	16,413	0.00%
2021/06/04	1	52.70	0	0.00	52.50	1	16,412	0.01%
2021/06/03	1	53.80	0	0.00	53.30	1	16,428	0.01%
2021/06/02	0	0.00	10	54.00	53.80	-10	16,549	-0.06%
2021/06/01	1	53.00	14	51.54	53.10	-13	16,795	-0.08%
2021/05/31	31	53.00	3	52.63	52.30	28	16,694	0.17%
2021/05/28	12	54.83	16	54.69	54.70	-4	16,578	-0.02%
2021/05/27	1	55.60	20	54.60	55.00	-19	16,590	-0.11%
2021/05/26	50	54.45	43	54.57	53.60	7	16,598	0.04%
2021/05/25	9	53.91	7	53.64	53.20	2	17,008	0.01%
2021/05/24	32	56.26	23	56.17	55.50	9	17,555	0.05%
2021/05/21	22	55.98	14	55.65	55.60	8	18,458	0.04%
2021/05/20	15	58.84	52	59.82	56.30	-37	18,598	-0.20%
2021/05/19	71	58.59	30	59.74	57.80	41	18,796	0.22%
2021/05/18	99.5	60.77	173	62.39	60.80	-73.5	18,444	-0.40%	大賣/
2021/05/17	62.2	62.50	202	62.72	63.30	-139.8	17,355	-0.81%	大賣/鉅額交易
2021/05/14	193	61.11	110	59.78	57.60	83	16,753	0.50%	大買/大賣/
2021/05/13	133	62.28	277	61.15	62.90	-144	15,631	-0.92%	大買/大賣/鉅額交易
2021/05/12	198	55.10	140	56.62	57.20	58	13,967	0.42%	大買/大賣/
2021/05/11	45	51.27	13	51.72	52.00	32	13,213	0.24%
2021/05/10	0	0.00	24	50.85	50.20	-24	13,140	-0.18%
2021/05/07	6	50.28	11	50.42	50.60	-5	13,202	-0.04%
2021/05/06	0	0.00	5	50.80	50.10	-5	13,240	-0.04%
2021/05/05	0	0.00	27	51.16	50.50	-27	13,231	-0.20%
2021/05/04	22	51.97	4	50.90	51.00	18	13,284	0.14%
2021/05/03	96	55.75	46	56.01	54.40	50	13,343	0.37%
2021/04/29	5	53.90	0	0.00	53.40	5	13,186	0.04%
2021/04/28	14	54.01	3	53.37	53.30	11	13,271	0.08%
2021/04/27	38	54.80	54	55.12	54.40	-16	13,492	-0.12%
2021/04/26	2	53.10	3	52.97	52.70	-1	13,442	-0.01%
2021/04/23	12	52.95	0	0.00	52.50	12	13,590	0.09%
2021/04/22	1.1	53.12	21	55.50	53.10	-19.9	13,713	-0.15%
2021/04/21	0	0.00	21	55.81	55.20	-21	13,679	-0.15%
2021/04/20	2	55.85	15	55.43	55.40	-13	13,737	-0.09%
2021/04/19	3	55.37	11	55.67	55.30	-8	13,935	-0.06%
2021/04/15	12	55.18	7	55.54	55.40	5	13,968	0.04%
2021/04/14	38	56.20	13	55.71	55.70	25	13,976	0.18%
2021/04/13	66	57.67	7.1	57.43	57.00	58.9	14,060	0.42%
2021/04/12	67	58.79	135	59.14	58.50	-68	14,027	-0.48%	大賣/
2021/04/09	33	57.88	94	58.14	57.60	-61	13,999	-0.44%
2021/04/08	44	57.08	5	57.40	56.70	39	13,929	0.28%
2021/04/07	13	56.64	20	57.50	56.40	-7	14,028	-0.05%
2021/04/06	33.1	56.58	6	56.70	56.30	27.1	14,093	0.19%
2021/03/31	37	57.51	9	57.66	57.10	28	14,081	0.20%
2021/03/30	53	57.68	24	57.69	57.40	29	14,077	0.21%
2021/03/29	65	58.63	33	58.80	58.10	32	14,217	0.23%
2021/03/26	21	56.55	10	56.17	56.60	11	14,167	0.08%
2021/03/25	111	59.39	32	59.38	56.60	79	14,032	0.56%	大買/
2021/03/24	59	59.89	184.5	60.45	61.40	-125.5	13,290	-0.94%	大賣/鉅額交易
2021/03/23	67	56.37	55	55.68	55.90	12	12,210	0.10%
2021/03/22	2	54.00	18	54.24	53.90	-16	12,342	-0.13%
2021/03/19	4	56.00	1	55.80	54.70	3	12,395	0.02%
2021/03/18	15	55.98	15	56.67	55.80	0	12,360	0.00%
2021/03/17	6	55.60	16.2	55.64	55.50	-10.2	12,386	-0.08%
2021/03/16	10	56.10	4	56.15	56.10	6	12,419	0.05%
2021/03/15	27	57.10	0	0.00	56.10	27	12,479	0.22%
2021/03/12	10	56.70	1	56.50	56.20	9	12,505	0.07%
2021/03/11	25	56.96	33	57.58	56.90	-8	12,600	-0.06%
2021/03/10	37	57.52	37	58.24	57.20	0	12,573	0.00%
2021/03/08	15	57.41	33	56.92	57.00	-18	12,498	-0.14%
2021/03/05	35	58.74	54	57.79	58.60	-19	12,461	-0.15%
2021/03/04	22.1	56.34	2	56.95	55.90	20.1	12,274	0.16%
2021/03/03	44	57.67	10	57.80	56.90	34	12,258	0.28%
2021/03/02	12	56.29	22	58.97	56.10	-10	12,212	-0.08%
2021/02/26	27	59.24	34	59.21	58.20	-7	12,355	-0.06%
2021/02/25	89.1	60.28	81	60.94	59.70	8.1	12,274	0.07%
2021/02/24	75	57.21	55	57.77	58.50	20	11,843	0.17%
2021/02/23	141	61.92	137	66.39	58.90	4	11,303	0.04%	大買/大賣/
2021/02/22	7	64.96	46	65.31	65.40	-39	10,643	-0.37%
2021/02/19	71	57.94	87	58.76	59.50	-16	10,286	-0.16%
2021/02/18	20	50.75	36	52.83	54.10	-16	9,837	-0.16%
2021/02/17	13	49.62	32	49.81	49.20	-19	9,673	-0.20%
2021/02/05	34	52.20	38	51.55	52.00	-4	9,616	-0.04%
2021/02/04	16	51.21	4	51.70	51.00	12	9,451	0.13%
2021/02/03	3	49.93	10	49.66	49.60	-7	9,294	-0.08%
2021/02/02	20	48.30	14	48.52	48.95	6	9,418	0.06%
2021/02/01	9	49.12	7	48.25	48.10	2	9,419	0.02%
2021/01/29	13	48.40	21	47.19	47.05	-8	9,320	-0.09%
2021/01/28	18	49.46	20	49.09	49.00	-2	9,326	-0.02%
2021/01/27	3	50.87	4	50.80	50.60	-1	9,359	-0.01%
2021/01/26	3	52.10	6	51.62	51.50	-3	9,486	-0.03%
2021/01/25	11	51.92	13	52.17	52.00	-2	9,855	-0.02%
2021/01/22	25	50.06	33	49.78	49.80	-8	10,010	-0.08%
2021/01/21	15	51.77	15	51.71	51.10	0	10,268	0.00%
2021/01/20	56	51.79	46	51.50	52.30	10	10,476	0.10%
2021/01/19	6	50.78	2	50.30	50.10	4	10,317	0.04%
2021/01/18	30	49.69	47	49.68	49.45	-17	10,328	-0.16%
2021/01/15	29.1	48.91	39	48.37	48.05	-10	10,179	-0.10%
2021/01/14	17	50.87	1	50.50	50.30	16	10,054	0.16%
2021/01/13	29	51.30	5	51.10	51.00	24	10,073	0.24%
2021/01/12	4	52.25	34	52.90	52.80	-30	10,335	-0.29%
2021/01/11	12	50.96	6	50.93	51.00	6	10,266	0.06%
2021/01/08	12	52.15	4	52.30	52.30	8	10,312	0.08%
2021/01/07	88	52.04	54	51.72	51.60	34	10,374	0.33%
2021/01/06	25	51.64	75	52.44	50.70	-50	10,409	-0.48%
2021/01/05	1	54.10	1	53.80	53.70	0	10,469	0.00%
2021/01/04	18	54.88	33	53.89	53.80	-15	10,460	-0.14%
2020/12/31	35	56.05	41	56.11	56.10	-6	10,402	-0.06%
2020/12/30	37	59.28	28	58.90	58.00	9	10,368	0.09%
2020/12/29	34	56.01	46	57.42	57.30	-12	10,352	-0.12%
2020/12/28	31	56.81	45	56.60	56.60	-14	10,495	-0.13%
2020/12/25	16	56.68	14	56.76	56.50	2	10,607	0.02%
2020/12/24	0	0.00	23	57.74	58.10	-23	10,701	-0.21%
2020/12/23	34	59.16	23	58.31	58.00	11	10,789	0.10%
2020/12/22	47	57.43	51	57.66	60.30	-4	10,837	-0.04%
2020/12/21	40	56.96	6	56.73	56.50	34	10,753	0.32%
2020/12/18	0	0.00	20	57.13	56.60	-20	10,799	-0.19%
2020/12/17	7	56.16	1	56.40	56.40	6	10,833	0.06%
2020/12/16	42	54.55	140	54.78	56.40	-98	10,937	-0.90%	大賣/
2020/12/15	29.1	57.24	19	55.22	55.10	10.1	10,912	0.09%
2020/12/14	1	58.50	4	58.80	58.50	-3	10,904	-0.03%
2020/12/11	55	58.25	45	58.19	58.70	10	10,949	0.09%
2020/12/10	5	59.20	23	60.04	59.50	-18	10,973	-0.16%
2020/12/09	35	59.39	70	58.93	59.00	-35	11,045	-0.32%
2020/12/08	0	0.00	12	60.45	60.00	-12	11,213	-0.11%
2020/12/07	47	59.82	92	59.60	59.30	-45	11,425	-0.39%
2020/12/04	35	61.38	27	61.24	61.20	8	12,474	0.06%
2020/12/03	37	62.22	31	61.92	61.90	6	13,704	0.04%
2020/12/02	22	62.75	9	62.77	62.80	13	13,808	0.09%
2020/12/01	2	63.75	3	63.60	63.30	-1	14,038	-0.01%
2020/11/30	2	63.65	18	64.02	64.20	-16	14,053	-0.11%
2020/11/27	5	62.50	0	0.00	62.60	5	13,964	0.04%
2020/11/26	2	62.15	0	0.00	62.30	2	14,034	0.01%
2020/11/25	23	63.27	24	63.93	62.60	-1	14,219	-0.01%
2020/11/24	5	61.96	6	61.40	61.40	-1	14,554	-0.01%
2020/11/23	62	63.11	47	62.40	62.40	15	14,631	0.10%
2020/11/20	65	64.64	54	64.35	64.00	11	14,639	0.08%
2020/11/19	67	65.68	70	64.59	66.50	-3	14,643	-0.02%
2020/11/18	4	61.68	15	61.46	61.60	-11	14,383	-0.08%
2020/11/17	16	60.02	29	60.75	61.30	-13	14,970	-0.09%
2020/11/16	5	60.90	2	60.65	60.60	3	15,462	0.02%
2020/11/13	1	60.90	2	61.40	61.40	-1	16,622	-0.01%
2020/11/12	9	61.06	2	60.70	61.30	7	16,661	0.04%
2020/11/11	2	61.10	3	61.20	61.00	-1	16,728	-0.01%
2020/11/10	82	61.67	16	61.99	60.90	66	16,951	0.39%
2020/11/09	1	60.50	3	60.83	60.70	-2	17,133	-0.01%
2020/11/06	6	60.37	2	60.65	60.30	4	17,425	0.02%
2020/11/05	10	60.99	18	61.46	60.60	-8	17,928	-0.04%
2020/11/04	16	60.29	10	60.79	60.90	6	18,228	0.03%
2020/11/03	15	60.91	7	61.24	60.90	8	18,632	0.04%
2020/11/02	44	60.05	15	60.30	61.10	29	18,872	0.15%
2020/10/30	65	60.34	66	58.53	58.30	-1	18,805	-0.01%
2020/10/29	59	63.40	21	62.80	62.10	38	19,411	0.20%
2020/10/28	36	63.07	24	62.16	61.80	12	20,250	0.06%
2020/10/27	13	66.03	8	66.46	65.70	5	20,220	0.02%
2020/10/26	57	67.08	33	66.70	66.70	24	20,616	0.12%
2020/10/23	17	68.26	37	68.28	68.20	-20	21,175	-0.09%
2020/10/22	47	67.82	26	68.02	68.20	21	22,172	0.09%
2020/10/21	16	68.91	13	68.59	68.50	3	22,935	0.01%
2020/10/20	14	70.69	14	70.89	69.50	0	23,393	0.00%
2020/10/19	2	69.15	22	68.62	68.70	-20	23,722	-0.08%
2020/10/16	41	67.24	34	67.16	67.00	7	24,341	0.03%
2020/10/15	37	67.42	13	66.84	66.80	24	25,019	0.10%
2020/10/14	15	69.66	4	68.43	68.00	11	26,407	0.04%
2020/10/13	42	67.94	46	68.63	68.80	-4	27,222	-0.01%
2020/10/12	17	71.04	6	71.00	70.60	11	27,255	0.04%
2020/10/08	65	71.94	27	71.76	71.60	38	27,637	0.14%
2020/10/07	2	72.10	8	71.99	72.20	-6	28,021	-0.02%
2020/10/06	25	71.36	56	71.95	71.80	-31	28,393	-0.11%
2020/10/05	46	70.88	68	71.28	71.40	-22	29,310	-0.08%
2020/09/30	35	67.37	32.1	68.31	68.60	3	29,577	0.01%
2020/09/29	38.1	67.88	49	67.28	67.50	-11	30,213	-0.04%
2020/09/28	23	68.98	28	69.33	69.00	-5	30,594	-0.02%
2020/09/25	179	70.58	38	69.66	68.60	141	31,035	0.45%	大買/鉅額交易
2020/09/24	103	71.49	70	72.35	72.00	33	31,661	0.10%	大買/
2020/09/23	63	72.21	46	72.35	71.90	17	32,661	0.05%
2020/09/22	34	72.11	18	72.48	72.30	16	33,202	0.05%
2020/09/21	31	73.04	26	73.67	72.70	5	34,115	0.01%
2020/09/18	23	72.96	66	72.83	72.70	-43	35,452	-0.12%
2020/09/17	5	70.92	3	72.10	72.00	2	36,197	0.01%
2020/09/16	34	71.80	13	71.72	71.70	21	37,698	0.06%
2020/09/15	14	71.81	37	72.42	71.90	-23	38,515	-0.06%
2020/09/14	16	71.64	109	71.84	71.30	-93	39,408	-0.24%	大賣/
2020/09/11	46	70.55	31.1	70.65	70.60	15	40,780	0.04%
2020/09/10	38	71.78	37	71.77	71.70	1	42,588	0.00%
2020/09/09	83.1	73.75	33	72.72	72.20	50.1	43,975	0.11%
2020/09/08	37	74.27	107	74.24	77.90	-70	44,595	-0.16%	大賣/
2020/09/07	19	71.69	14	70.93	70.90	5	44,562	0.01%
2020/09/04	13	71.67	30	72.25	72.00	-17	46,177	-0.04%
2020/09/03	49	71.41	39	71.33	71.30	10	46,814	0.02%
2020/09/02	19	72.62	9	72.77	72.30	10	46,790	0.02%
2020/09/01	10	71.36	18	71.89	72.60	-8	46,775	-0.02%
2020/08/31	16	71.90	28	72.68	71.80	-12	46,739	-0.03%
2020/08/28	92	73.30	109	74.08	72.30	-17	46,560	-0.04%	大賣/
2020/08/27	27	71.69	20	72.11	72.00	7	46,086	0.02%
2020/08/26	30	71.39	47	71.90	71.90	-17	46,218	-0.04%
2020/08/25	72	71.09	31	71.24	70.70	41	46,118	0.09%
2020/08/24	68	72.98	13	73.59	72.60	55	46,051	0.12%
2020/08/21	38	73.27	70	74.37	73.50	-32	46,090	-0.07%
2020/08/20	65	69.68	106	70.97	71.60	-41	45,532	-0.09%	大賣/
2020/08/19	116	74.87	120	75.39	72.90	-4	45,423	-0.01%	大買/大賣/
2020/08/18	31	70.60	4	70.60	70.60	27	44,712	0.06%
2020/08/17	6	63.97	15	64.20	64.20	-9	45,084	-0.02%
2020/08/14	32	64.53	22	64.16	64.80	10	45,376	0.02%
2020/08/13	18	64.19	98	64.66	64.00	-80	47,329	-0.17%
2020/08/12	55	68.26	35	67.63	67.30	20	49,207	0.04%
2020/08/11	48	66.72	67	69.00	66.70	-19	49,774	-0.04%
2020/08/10	52	71.05	11	70.60	70.00	41	50,071	0.08%
2020/08/07	47	72.48	103	72.28	72.50	-56	51,287	-0.11%	大賣/
2020/08/06	86	71.86	98	71.96	71.20	-12	51,734	-0.02%
2020/08/05	79	71.72	26	71.72	70.60	53	52,673	0.10%
2020/08/04	28	72.90	38	73.12	71.60	-10	54,201	-0.02%
2020/08/03	76	71.69	98	71.35	74.60	-22	56,663	-0.04%
2020/07/31	27	68.48	14	68.75	67.90	13	55,535	0.02%
2020/07/30	49	68.27	68	68.52	68.70	-19	55,320	-0.03%
2020/07/29	81	68.77	67	68.29	66.50	14	54,948	0.03%
2020/07/28	66	63.61	68	64.87	66.40	-2	54,829	0.00%
2020/07/27	110	68.20	39	66.78	65.40	71	53,947	0.13%	大買/
2020/07/24	171	69.42	113	69.61	71.70	58	53,291	0.11%	大買/大賣/
2020/07/23	29	70.12	65	70.55	70.30	-36	53,032	-0.07%
2020/07/22	71	69.45	184	69.78	69.50	-113	52,788	-0.21%	大賣/鉅額交易
2020/07/21	66	67.62	46	68.04	67.90	20	52,715	0.04%
2020/07/20	58	65.80	88	65.36	66.00	-30	52,116	-0.06%
2020/07/17	50	68.38	27	69.10	67.20	23	50,751	0.05%
2020/07/16	18	75.04	30	76.13	74.60	-12	49,968	-0.02%
2020/07/15	50	75.83	23	75.33	75.60	27	50,012	0.05%
2020/07/14	41	76.51	57	76.35	75.90	-16	49,709	-0.03%
2020/07/13	60	77.04	81	77.84	76.10	-21	49,359	-0.04%
2020/07/10	126	77.37	142	77.28	77.50	-16	49,025	-0.03%	大買/大賣/
2020/07/09	50	76.59	10	75.69	75.50	40	48,100	0.08%
2020/07/08	112	77.13	99	77.64	76.40	13	47,628	0.03%	大買/
2020/07/07	59	75.86	194	75.60	74.70	-135	46,963	-0.29%	大賣/鉅額交易
2020/07/06	64	77.79	63	78.34	77.60	1	46,790	0.00%
2020/07/03	90	77.63	181	77.27	77.40	-91	46,322	-0.20%	大賣/
2020/07/02	111	78.08	119	78.24	77.20	-8	45,562	-0.02%	大買/大賣/
2020/07/01	78	74.68	61	74.32	75.40	17	44,753	0.04%
2020/06/30	76	75.61	50	74.92	74.10	26	44,196	0.06%
2020/06/29	81	74.58	97	75.13	76.00	-16	43,286	-0.04%
2020/06/24	108	70.41	84	70.12	70.10	24	41,972	0.06%	大買/
2020/06/23	103	74.88	92	74.49	72.50	11	41,110	0.03%	大買/
2020/06/22	35	68.33	80	68.52	71.00	-45	39,672	-0.11%
2020/06/19	64	68.36	533	67.44	66.70	-469	38,954	-1.20%	大賣/鉅額交易
2020/06/18	193	70.32	93	70.28	69.10	100	38,099	0.26%	大買/
2020/06/17	193	68.74	315	68.96	68.60	-122	36,753	-0.33%	大買/大賣/鉅額交易
2020/06/16	83	66.83	101	67.14	66.00	-18	34,965	-0.05%	大賣/
2020/06/15	140	65.59	109	66.09	66.70	31	33,780	0.09%	大買/大賣/
2020/06/12	56	59.81	41	59.37	62.20	15	32,336	0.05%
2020/06/11	112	61.89	83	60.34	56.60	29	31,525	0.09%	大買/
2020/06/10	30	60.94	13	60.97	61.60	17	30,290	0.06%
2020/06/09	0	0.00	21	51.08	56.00	-21	29,837	-0.07%
2020/06/08	0	0.00	233	53.00	51.00	-233	30,333	-0.77%	大賣/鉅額交易
2020/06/05	1	52.30	2	52.85	52.30	-1	30,802	0.00%
2020/06/04	233	50.96	5	51.38	52.00	228	31,429	0.73%	大買/鉅額交易
2020/06/03	2	49.58	16	48.11	50.00	-14	32,765	-0.04%
2020/06/02	9	50.12	17	47.94	47.45	-8	33,573	-0.02%
2020/06/01	0	0.00	172	52.12	51.90	-172	33,549	-0.51%	大賣/鉅額交易
2020/05/29	45	55.33	40	55.94	56.00	5	34,078	0.01%
2020/05/28	34	55.73	25	56.29	55.10	9	35,038	0.03%
2020/05/27	10	61.20	154	63.10	61.20	-144	35,315	-0.41%	大賣/鉅額交易
2020/05/26	185	67.98	292	66.01	67.90	-107	35,334	-0.30%	大買/大賣/鉅額交易
2020/05/25	116	61.49	69	62.29	63.80	47	34,844	0.13%	大買/
2020/05/22	81	56.89	37	56.71	58.00	44	34,765	0.13%
2020/05/21	80	54.00	60	54.68	54.00	20	34,841	0.06%
2020/05/20	476	54.30	183	55.07	55.00	293	34,929	0.84%	大買/大賣/鉅額交易
2020/05/19	120	50.69	201	50.53	52.40	-81	32,716	-0.25%	大買/大賣/
2020/05/18	176	45.46	66	46.39	47.65	110	30,507	0.36%	大買/鉅額交易
2020/05/15	109	43.26	90	42.53	43.35	19	29,730	0.06%	大買/
2020/05/14	165	43.13	79	43.17	42.05	86	29,179	0.29%	大買/
2020/05/13	70	41.73	174	41.71	41.70	-104	27,723	-0.38%	大賣/鉅額交易
2020/05/12	72	41.35	48.4	40.66	41.70	23.6	26,962	0.09%
2020/05/11	120	39.59	92	39.08	40.75	28	25,819	0.11%	大買/
2020/05/08	351	41.67	249	41.23	37.75	102	24,130	0.42%	大買/大賣/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	10	36.35	36.35	-10	21,745	-0.05%
2020/05/05	0	0.00	28	33.05	33.05	-28	22,025	-0.13%
2020/05/04	40	30.19	18	30.39	30.05	22	22,058	0.10%
2020/04/30	1	29.20	9	29.47	29.00	-8	21,751	-0.04%
2020/04/29	6	28.95	23	28.92	28.95	-17	22,027	-0.08%
2020/04/28	24	30.06	8	29.39	29.25	16	22,382	0.07%
2020/04/27	31	30.56	71	30.58	30.60	-40	23,107	-0.17%
2020/04/24	20	29.69	38	29.39	29.75	-18	22,760	-0.08%
2020/04/23	1	28.55	1	28.55	28.45	0	22,058	0.00%
2020/04/22	3	28.07	3.4	28.04	28.05	-0.4	21,865	0.00%
2020/04/21	10	28.18	3	27.90	27.70	7	21,728	0.03%
2020/04/20	34	28.37	23	28.33	28.65	11	21,586	0.05%
2020/04/17	14	27.47	23	27.61	27.20	-9	21,270	-0.04%
2020/04/16	14	28.37	8	28.09	28.00	6	21,151	0.03%
2020/04/15	11	28.68	24	28.70	28.10	-13	21,038	-0.06%
2020/04/14	2	28.83	10	28.90	28.60	-8	20,929	-0.04%
2020/04/13	6	28.38	5	28.35	28.50	1	20,844	0.00%
2020/04/10	28	28.36	26	28.53	28.25	2	20,815	0.01%
2020/04/09	38	28.62	27	28.96	28.10	11	20,723	0.05%
2020/04/08	7	27.90	2	27.80	27.75	5	20,385	0.02%
2020/04/07	37	27.88	37	27.68	27.70	0	20,488	0.00%
2020/04/06	24	27.67	34	27.91	27.95	-10	20,299	-0.05%
2020/03/31	6	26.15	6	25.95	26.20	0	19,880	0.00%
2020/03/30	30	26.42	13	26.55	26.00	17	19,789	0.09%
2020/03/27	54	26.00	26	25.73	25.40	28	19,598	0.14%
2020/03/26	1.4	26.35	15	26.20	26.20	-13.6	19,397	-0.07%
2020/03/25	5	26.01	12	25.57	25.45	-7	19,198	-0.04%
2020/03/24	10	25.45	22	25.50	25.40	-12	19,009	-0.06%
2020/03/23	19	24.85	50	24.79	24.55	-31	18,825	-0.16%
2020/03/20	10	26.98	16	27.03	26.50	-6	18,632	-0.03%
2020/03/19	60	26.88	45	27.20	25.95	15	18,373	0.08%
2020/03/18	10	29.30	54	29.21	28.80	-44	17,878	-0.25%
2020/03/17	28	29.82	33	29.83	28.85	-5	17,517	-0.03%
2020/03/16	37	30.04	31	30.25	30.20	6	17,092	0.04%
2020/03/13	77	28.59	13	28.09	28.35	64	16,566	0.39%
2020/03/12	95	31.46	58	31.02	31.00	37	16,122	0.23%
2020/03/11	30	31.86	34	32.10	32.60	-4	15,509	-0.03%
2020/03/10	80	30.58	71	30.53	30.40	9	14,978	0.06%
2020/03/09	90	34.70	115	33.94	32.20	-25	14,276	-0.18%	大賣/
2020/03/06	96	33.24	35	33.32	34.20	61	12,865	0.47%
2020/03/05	25	32.06	31	32.00	31.95	-6	12,046	-0.05%
2020/03/04	56	32.17	46	32.13	31.90	10	11,831	0.08%
2020/03/03	43	31.52	40	31.60	32.00	3	11,445	0.03%
2020/03/02	37	28.61	57.3	28.64	29.85	-20.3	10,274	-0.20%
2020/02/27	6	27.68	3	27.70	27.15	3	9,648	0.03%
2020/02/26	4	27.86	1	27.85	27.55	3	9,575	0.03%
2020/02/25	15	28.18	11	28.23	27.50	4	9,514	0.04%
2020/02/24	17	28.78	30	29.00	28.65	-13	9,086	-0.14%
2020/02/21	41	27.90	64	27.87	28.00	-23	8,534	-0.27%
2020/02/20	5	26.90	9	26.78	26.85	-4	7,991	-0.05%
2020/02/19	4	26.80	0	0.00	26.80	4	7,935	0.05%
2020/02/18	7	27.32	3	27.48	27.00	4	7,856	0.05%
2020/02/17	56	27.50	46	27.55	27.20	10	7,718	0.13%
2020/02/14	9	27.23	61	26.73	26.70	-52	7,428	-0.70%
2020/02/13	4	26.94	8	26.66	27.00	-4	7,294	-0.05%
2020/02/12	18	27.43	15	27.52	27.00	3	7,107	0.04%
2020/02/11	24	27.60	24	27.50	27.65	0	6,913	0.00%
2020/02/10	162	28.52	56	28.37	28.25	106	6,689	1.58%	大買/鉅額交易
2020/02/07	102	27.35	26	27.09	27.50	76	6,020	1.26%	大買/
2020/02/06	52	26.75	39	26.67	26.40	13	5,593	0.23%
2020/02/05	1	25.70	23	25.78	25.70	-22	5,307	-0.41%
2020/02/04	5	25.87	20	25.41	25.30	-15	5,166	-0.29%
2020/02/03	21	26.61	14	26.80	26.10	7	4,977	0.14%
2020/01/31	22	25.97	97	25.51	25.45	-75	4,580	-1.64%
2020/01/30	58	27.45	8	27.56	27.65	50	4,079	1.23%
2020/01/20	28	25.09	6	25.01	25.15	22	3,066	0.72%
2020/01/17	2	24.45	0	0.00	24.40	2	2,979	0.07%
2020/01/15	30	24.85	0	0.00	24.60	30	2,988	1.00%
2020/01/14	2	24.50	4	24.55	24.45	-2	2,969	-0.07%
2020/01/13	10	24.80	0	0.00	24.65	10	2,955	0.34%
2020/01/08	5	24.19	0	0.00	24.15	5	2,935	0.17%
2020/01/07	11	24.61	0	0.00	24.60	11	2,896	0.38%
2020/01/06	4	24.73	2	24.93	24.70	2	2,847	0.07%
2020/01/03	81	24.85	2	24.50	24.50	79	2,801	2.82%
2020/01/02	2	25.45	0	0.00	24.95	2	2,786	0.07%
2019/12/31	76	25.48	19	25.18	25.30	57	2,727	2.09%
2019/12/27	15	24.85	0	0.00	24.60	15	2,507	0.60%
2019/12/26	12	24.88	3	24.98	24.80	9	2,502	0.36%
2019/12/25	8	24.72	0	0.00	24.60	8	2,494	0.32%
2019/12/24	13	24.59	0	0.00	24.60	13	2,498	0.52%
2019/12/19	16	24.30	0	0.00	24.20	16	2,490	0.64%
2019/12/12	15	24.85	3	24.80	24.60	12	2,478	0.48%
2019/12/11	16	25.01	10	25.11	24.90	6	2,462	0.24%
2019/12/10	0	0.00	5	25.10	24.75	-5	2,427	-0.21%
2019/12/09	1	24.75	0	0.00	24.60	1	2,413	0.04%
2019/12/06	18	24.85	1	24.95	24.80	17	2,422	0.70%
2019/12/05	32	25.09	0	0.00	24.95	32	2,484	1.29%
2019/12/03	1	25.20	3	25.10	25.25	-2	2,487	-0.08%
2019/12/02	7	25.33	0	0.00	25.40	7	2,470	0.28%
2019/11/29	8	26.11	3	26.43	26.20	5	2,363	0.21%
2019/11/28	8	26.59	17	26.26	26.20	-9	2,382	-0.38%
2019/11/27	5	25.25	0	0.00	25.25	5	2,106	0.24%
2019/11/25	10	25.45	3	25.60	25.65	7	2,229	0.31%
2019/11/22	11	25.41	1	25.50	25.30	10	2,217	0.45%
2019/11/20	3	24.72	1	24.80	24.65	2	2,139	0.09%
2019/11/12	0	0.00	1	24.10	24.20	-1	2,084	-0.05%
2019/11/07	0	0.00	1	25.80	25.45	-1	2,032	-0.05%
2019/11/06	1	25.60	30	25.60	25.50	-29	2,030	-1.43%
2019/11/05	5	25.88	1	25.90	25.80	4	2,019	0.20%
2019/11/04	31	26.18	1	26.45	26.15	30	2,004	1.50%
2019/11/01	0	0.00	2	25.10	25.65	-2	1,927	-0.10%
2019/10/31	2	25.70	5	25.30	25.10	-3	1,906	-0.16%
2019/10/30	1	25.25	1	24.90	25.55	0	1,872	0.00%
2019/10/23	3	25.07	8	25.38	25.20	-5	1,914	-0.26%
2019/10/22	1	25.80	0	0.00	25.50	1	1,906	0.05%
2019/10/18	0	0.00	2	25.75	25.75	-2	1,952	-0.10%
2019/10/16	2	25.98	0	0.00	25.70	2	1,979	0.10%
2019/10/15	0	0.00	1	25.50	25.50	-1	1,958	-0.05%
2019/10/08	0	0.00	10	25.40	25.30	-10	2,004	-0.50%
2019/10/02	10	25.70	0	0.00	25.70	10	2,300	0.43%
2019/09/26	3	25.52	0	0.00	25.20	3	2,534	0.12%
2019/09/24	1	25.60	119	25.64	25.50	-118	2,662	-4.43%	大賣/鉅額交易
2019/09/23	7	25.65	60	25.81	25.75	-53	2,720	-1.95%
2019/09/19	0	0.00	58	24.95	24.90	-58	2,749	-2.11%
2019/09/17	5	25.25	86	25.38	25.25	-81	2,753	-2.94%
2019/09/16	20	25.50	0	0.00	25.50	20	2,772	0.72%
2019/09/10	0	0.00	135	25.47	25.10	-135	2,813	-4.80%	大賣/鉅額交易
2019/09/09	8	26.02	44	26.56	25.40	-36	2,780	-1.29%
2019/09/06	14	26.20	12	26.39	26.60	2	2,697	0.07%
2019/09/04	5	25.90	3	26.12	25.95	2	2,634	0.08%
2019/09/03	0	0.00	3	25.87	25.80	-3	2,621	-0.11%
2019/09/02	41	25.92	0	0.00	25.70	41	2,603	1.57%
2019/08/30	0	0.00	7	24.96	25.10	-7	2,479	-0.28%
2019/08/29	5	25.13	31	25.15	25.10	-26	2,448	-1.06%
2019/08/28	25	24.95	4	25.01	25.10	21	2,411	0.87%
2019/08/27	1	23.90	0	0.00	24.20	1	2,322	0.04%
2019/08/22	1	23.45	0	0.00	23.40	1	2,305	0.04%
2019/08/21	140	23.38	0	0.00	23.50	140	2,303	6.08%	大買/鉅額交易
2019/08/19	5	22.75	0	0.00	22.75	5	2,319	0.22%
2019/08/16	0	0.00	8	22.45	22.95	-8	2,425	-0.33%
2019/08/15	5	22.35	1	22.45	22.45	4	2,431	0.16%
2019/08/14	0	0.00	1	22.85	22.80	-1	2,430	-0.04%
2019/08/07	11	22.97	22	22.95	22.95	-11	2,477	-0.44%
2019/08/05	11	22.70	0	0.00	22.70	11	2,459	0.45%
2019/08/02	0	0.00	4	23.20	23.25	-4	2,432	-0.16%
2019/08/01	4	23.73	5	23.70	23.65	-1	2,415	-0.04%
2019/07/31	0	0.00	8	23.52	24.10	-8	2,404	-0.33%
2019/07/30	9	23.06	30	23.01	23.05	-21	2,366	-0.89%
2019/07/29	5	23.35	2	23.45	23.20	3	2,341	0.13%
2019/07/26	30	23.69	5	23.50	23.35	25	2,348	1.06%
2019/07/25	4	23.50	3	23.15	23.10	1	2,377	0.04%
2019/07/24	5	23.65	0	0.00	23.45	5	2,347	0.21%
2019/07/22	25	24.05	0	0.00	23.55	25	2,318	1.08%
2019/07/19	0	0.00	3	24.20	24.15	-3	2,282	-0.13%
2019/07/18	10	24.23	0	0.00	24.25	10	2,262	0.44%
2019/07/17	0	0.00	25	24.10	24.00	-25	2,235	-1.12%
2019/07/16	25	24.00	1	23.55	24.00	24	2,207	1.09%
2019/07/12	2	23.50	0	0.00	23.70	2	2,186	0.09%
2019/07/11	2	23.60	0	0.00	23.60	2	2,188	0.09%
2019/07/10	3	24.05	0	0.00	24.10	3	2,135	0.14%
2019/07/09	0	0.00	10	24.40	24.60	-10	2,072	-0.48%
2019/07/08	168	23.66	0	0.00	23.70	168	1,988	8.45%	大買/鉅額交易
2019/07/05	151	23.24	0	0.00	23.10	151	2,024	7.46%	大買/鉅額交易
2019/07/04	1	22.65	0	0.00	23.10	1	2,074	0.05%
2019/07/02	4	22.15	5	22.39	22.25	-1	1,959	-0.05%
2019/07/01	11	21.76	31	21.66	22.10	-20	1,904	-1.05%
2019/06/28	1.9	21.13	0	0.00	21.55	1.9	1,836	0.10%
2019/06/27	30	20.85	0	0.00	20.85	30	1,787	1.68%
2019/06/19	1	20.00	0	0.00	20.10	1	1,750	0.06%
2019/06/10	0	0.00	1	19.70	19.75	-1	1,681	-0.06%
2019/06/04	7	19.75	0	0.00	19.55	7	1,647	0.42%
2019/06/03	12	19.44	0	0.00	19.70	12	1,635	0.73%
2019/05/30	0	0.00	10	19.54	19.50	-10	1,608	-0.62%
2019/05/28	3	19.20	0	0.00	19.20	3	1,583	0.19%
2019/05/24	0	0.00	2	19.35	19.25	-2	1,564	-0.13%
2019/05/23	10	19.35	10	19.54	19.55	0	1,535	0.00%
2019/05/22	3	20.50	0	0.00	20.45	3	1,430	0.21%
2019/05/21	4	20.30	20	20.30	20.25	-16	1,419	-1.13%
2019/05/17	5	20.50	0	0.00	20.40	5	1,398	0.36%
2019/05/15	1	19.35	0	0.00	19.30	1	1,359	0.07%
2019/05/06	0	0.00	5	19.00	19.05	-5	1,330	-0.38%
2019/05/03	21	19.41	0	0.00	19.30	21	1,329	1.58%
2019/04/25	0	0.00	1	20.50	20.50	-1	1,222	-0.08%
2019/04/22	0	0.00	5	20.85	20.70	-5	1,210	-0.41%
2019/04/19	0	0.00	1	21.00	21.00	-1	1,205	-0.08%
2019/04/18	2	21.15	5	20.85	21.00	-3	1,194	-0.25%
2019/04/17	0	0.00	2	21.80	21.95	-2	1,165	-0.17%
2019/04/15	5	21.55	2	21.65	21.75	3	1,132	0.26%
2019/04/12	2	21.73	2	22.00	21.65	0	1,115	0.00%
2019/04/11	8	22.30	9	22.63	22.50	-1	1,048	-0.10%
2019/04/10	6	21.90	30	21.83	21.95	-24	944	-2.54%
2019/04/01	3	20.73	8	20.94	20.70	-5	746	-0.67%
2019/03/29	1	21.00	0	0.00	21.10	1	716	0.14%
2019/03/27	5	20.60	0	0.00	20.95	5	678	0.74%
2019/03/15	0	0.00	5	20.00	19.95	-5	683	-0.73%
2019/03/14	3	19.95	0	0.00	19.95	3	689	0.44%
2019/03/12	31	20.24	0	0.00	20.15	31	725	4.27%
2019/03/11	0	0.00	1	20.20	20.20	-1	739	-0.14%
2019/03/06	0	0.00	4	20.05	20.00	-4	919	-0.43%
2019/03/05	0	0.00	1	20.00	20.00	-1	928	-0.11%
2019/02/26	0	0.00	35	19.95	20.25	-35	950	-3.68%
2019/02/25	0	0.00	2	19.90	19.90	-2	953	-0.21%
2019/02/21	0	0.00	1	20.00	19.95	-1	968	-0.10%
2019/02/18	5	20.30	10	20.50	20.40	-5	987	-0.51%
2019/02/14	0	0.00	2	20.05	20.30	-2	1,016	-0.20%
2019/01/30	0	0.00	2	19.95	19.95	-2	1,147	-0.17%
2019/01/29	1	19.90	4	20.05	19.95	-3	1,162	-0.26%
2019/01/28	10	20.10	0	0.00	20.00	10	1,174	0.85%
2019/01/25	3	20.10	0	0.00	20.10	3	1,205	0.25%
2019/01/24	0	0.00	2	20.18	20.25	-2	1,241	-0.16%
2019/01/21	3	20.00	0	0.00	20.05	3	1,401	0.21%
2019/01/04	2	19.80	0	0.00	19.85	2	2,260	0.09%
2019/01/03	2	20.15	2	20.20	20.10	0	2,438	0.00%
2019/01/02	6	20.05	0	0.00	20.00	6	2,630	0.23%
2018/12/25	2	20.20	0	0.00	20.05	2	3,247	0.06%
2018/12/19	0	0.00	1	21.50	21.20	-1	3,712	-0.03%
2018/12/18	1	21.70	0	0.00	21.45	1	3,715	0.03%
2018/12/14	0	0.00	57	21.30	21.20	-57	3,697	-1.54%
2018/12/12	0	0.00	2	21.45	21.55	-2	3,785	-0.05%
2018/12/10	0	0.00	10	21.35	21.35	-10	3,826	-0.26%
2018/12/06	0	0.00	1	22.55	21.80	-1	3,976	-0.03%
2018/12/05	1	22.45	0	0.00	22.50	1	3,958	0.03%
2018/12/04	1	22.85	0	0.00	22.70	1	3,936	0.03%
2018/12/03	11	22.89	0	0.00	22.80	11	3,917	0.28%
2018/11/30	0	0.00	2	23.50	23.10	-2	3,877	-0.05%
2018/11/29	0	0.00	3	21.57	22.00	-3	3,771	-0.08%
2018/11/23	1	20.50	1	20.50	20.40	0	3,683	0.00%
2018/11/16	0	0.00	5	21.50	21.50	-5	3,615	-0.14%
2018/11/15	3	21.62	0	0.00	21.35	3	3,603	0.08%
2018/11/14	2	21.83	0	0.00	21.85	2	3,591	0.06%
2018/11/12	0	0.00	1	21.95	21.60	-1	3,530	-0.03%
2018/11/09	0	0.00	10	22.05	22.35	-10	3,482	-0.29%
2018/11/07	2	20.40	0	0.00	20.45	2	3,393	0.06%
2018/11/06	6	20.77	0	0.00	20.30	6	3,394	0.18%
2018/11/05	1	21.00	0	0.00	21.05	1	3,381	0.03%
2018/11/02	0	0.00	9	21.25	21.00	-9	3,371	-0.27%
2018/11/01	1	21.00	0	0.00	21.40	1	3,342	0.03%
2018/10/31	0	0.00	7	20.20	20.30	-7	3,308	-0.21%
2018/10/30	2.5	19.86	22	19.86	20.30	-19.5	3,291	-0.59%
2018/10/29	0	0.00	3	22.08	21.60	-3	3,230	-0.09%
2018/10/26	5	21.91	3	22.35	22.40	2	3,191	0.06%
2018/10/25	6	22.17	2.4	21.93	21.30	3.6	3,136	0.11%
2018/10/24	2	23.45	2	23.25	23.00	0	3,087	0.00%
2018/10/23	11	24.16	0	0.00	24.05	11	3,036	0.36%
2018/10/22	2	24.58	10	24.58	24.55	-8	3,010	-0.27%
2018/10/19	3	24.85	3	24.80	24.70	0	3,017	0.00%
2018/10/18	3	26.38	2	26.00	25.75	1	3,013	0.03%
2018/10/17	1	24.10	6	24.23	24.95	-5	2,981	-0.17%
2018/10/16	4	24.23	2	24.30	24.05	2	2,990	0.07%
2018/10/15	27	25.19	11	24.66	24.55	16	2,910	0.55%
2018/10/12	83	25.98	4	25.81	25.30	79	2,825	2.80%
2018/10/11	7	23.94	11	24.18	25.00	-4	2,652	-0.15%
2018/10/09	6	25.73	10	25.65	26.15	-4	2,468	-0.16%
2018/10/08	28	24.59	55	25.76	26.30	-27	2,274	-1.19%
2018/10/05	2	23.45	7	23.84	24.35	-5	2,097	-0.24%
2018/10/04	21	23.99	7	23.97	24.00	14	1,978	0.71%
2018/10/03	58.4	24.87	9	24.93	24.90	49.4	1,894	2.61%
2018/10/02	12	23.07	4	24.33	24.50	8	1,635	0.49%
2018/10/01	6	22.01	5	22.34	22.95	1	1,382	0.07%
2018/09/20	0	0.00	3	20.30	20.20	-3	1,129	-0.27%
2018/09/19	3	20.50	0	0.00	20.30	3	1,116	0.27%
2018/09/18	3	20.80	0	0.00	20.60	3	1,089	0.28%
2018/09/13	4	21.09	2	22.15	20.50	2	961	0.21%
2018/09/12	0	0.00	2	20.75	20.75	-2	863	-0.23%
2018/08/08	0	0.00	5	19.60	19.45	-5	808	-0.62%
2018/08/03	0	0.00	16	20.10	19.95	-16	792	-2.02%
2018/08/01	0	0.00	10	19.80	19.65	-10	759	-1.32%
2018/07/30	0	0.00	1	19.60	19.25	-1	732	-0.14%
2018/07/27	5	19.20	7	19.24	19.20	-2	721	-0.28%
2018/07/26	1	19.70	0	0.00	19.55	1	702	0.14%
2018/07/24	17	19.84	0	0.00	20.00	17	587	2.89%
2018/07/12	0	0.00	10	17.60	17.65	-10	425	-2.35%
2018/07/02	1	17.90	0	0.00	17.80	1	625	0.16%
2018/06/11	5	19.20	0	0.00	19.20	5	710	0.70%
2018/06/01	2	19.30	0	0.00	19.10	2	741	0.27%
2018/05/31	0	0.00	10	19.20	19.20	-10	788	-1.27%
2018/05/23	2	18.90	0	0.00	18.75	2	766	0.26%
2018/05/16	0	0.00	3	18.40	18.35	-3	775	-0.39%
2018/05/11	1	18.15	0	0.00	18.25	1	798	0.13%
2018/04/16	0	20.90	0	0.00	19.05	0	917	0.00%
2018/04/10	3	20.60	14	20.35	20.00	-11	918	-1.20%
2018/04/09	9	20.46	6	20.37	21.00	3	899	0.33%
2018/04/03	5	20.13	6	19.95	19.75	-1	829	-0.12%
2018/03/22	0	0.00	8	19.82	19.50	-8	740	-1.08%
2018/03/21	0	0.00	2	19.90	19.75	-2	742	-0.27%
2018/03/20	1	19.70	0	0.00	19.75	1	743	0.13%
2018/03/15	8	20.10	0	0.00	19.95	8	754	1.06%
2018/03/12	5	19.54	0	0.00	19.90	5	744	0.67%
2018/03/07	20	20.05	0	0.00	19.90	20	709	2.82%
2018/03/06	5	19.40	0	0.00	19.95	5	703	0.71%
2018/02/27	2	18.70	0	0.00	18.70	2	736	0.27%
2018/02/09	1	18.00	0	0.00	17.90	1	745	0.13%
2018/02/06	2	18.38	1	18.20	18.30	1	741	0.13%
2018/01/16	2	21.18	0	0.00	21.10	2	905	0.22%
2018/01/04	0	0.00	3	20.25	20.25	-3	940	-0.32%