國光生 (4142)-元大-北屯券商分點個股進出

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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/25	0	0.00	12	27.15	27.05	-12	1,092	-1.10%
2024/04/24	0	0.00	20	27.23	27.20	-20	1,096	-1.82%
2024/04/23	2	26.98	0	0.00	27.10	2	1,105	0.18%
2024/04/22	39	27.15	9	26.90	26.90	30	1,110	2.70%
2024/04/19	3	27.27	49	27.49	27.35	-46	1,100	-4.18%
2024/04/18	55	29.06	0	0.00	28.50	55	1,073	5.12%
2024/04/15	0.1	26.55	0	0.00	26.00	0.1	920	0.01%
2024/04/10	0.5	26.70	1	26.45	26.55	-0.5	915	-0.05%
2024/04/08	0.1	26.40	0	0.00	26.30	0.1	942	0.01%
2024/04/02	0.2	26.70	0	0.00	26.60	0.2	945	0.02%
2024/03/29	0.1	26.90	0	0.00	26.75	0.1	973	0.01%
2024/03/26	0.1	26.70	1	26.55	26.55	-1	984	-0.10%
2024/03/21	0.1	26.65	2	26.65	26.55	-1.9	994	-0.19%
2024/03/20	4.1	26.65	0	0.00	26.65	4.1	1,025	0.40%
2024/03/15	0	0.00	5	26.62	26.50	-5	1,032	-0.48%
2024/03/14	0.1	27.05	0	0.00	26.90	0.1	1,045	0.00%
2024/03/12	1	28.55	0	0.00	28.55	1	1,020	0.10%
2024/03/08	0	0.00	2	28.15	28.15	-2	1,040	-0.19%
2024/03/07	0.1	28.40	0	0.00	28.40	0.1	1,071	0.00%
2024/03/06	1	28.81	0	0.00	28.70	1	1,074	0.10%
2024/03/04	0	28.85	0	0.00	28.70	0	1,094	0.00%
2024/02/29	1	29.40	0	0.00	29.40	1	1,226	0.08%
2024/02/15	0	0.00	1	29.65	29.65	-1	1,140	-0.09%
2024/02/02	0.1	30.31	0	0.00	30.05	0.1	1,049	0.01%
2024/01/31	2	30.70	0	0.00	30.55	2	1,030	0.19%
2024/01/29	0	0.00	2	31.25	31.10	-2	1,041	-0.19%
2024/01/22	1	31.10	0	0.00	31.00	1	1,035	0.10%
2024/01/17	1	31.45	0	0.00	31.10	1	1,036	0.10%
2024/01/10	1	32.85	0	0.00	32.70	1	1,012	0.10%
2024/01/02	0	0.00	3	33.10	33.10	-3	997	-0.30%
2023/12/29	1	33.05	0	0.00	33.15	1	1,000	0.10%
2023/12/27	4.1	33.30	4	33.40	33.15	0.1	1,002	0.01%
2023/12/20	1.3	33.08	0	0.00	32.90	1.3	973	0.14%
2023/12/19	1	32.90	0	0.00	32.85	1	972	0.10%
2023/12/12	1	33.20	0	0.00	33.15	1	988	0.10%
2023/12/07	4	35.03	0	0.00	34.35	4	965	0.41%
2023/12/06	2	35.33	0	0.00	35.05	2	982	0.20%
2023/12/05	1	35.60	0	0.00	35.80	1	967	0.10%
2023/12/04	1	36.40	0	0.00	36.05	1	953	0.10%
2023/12/01	2	35.90	0	0.00	35.80	2	920	0.22%
2023/11/30	0	35.60	0	0.00	35.70	0	902	0.00%
2023/11/28	0	0.00	2	35.50	35.65	-2	880	-0.23%
2023/11/27	9	35.63	7	35.27	36.00	2	845	0.24%
2023/11/22	0.3	33.20	0	0.00	33.40	0.3	729	0.04%
2023/11/20	0	33.10	0	0.00	33.00	0	745	0.00%
2023/11/14	0	0.00	3	32.30	32.35	-3	739	-0.41%
2023/11/13	3	32.40	0	0.00	32.00	3	743	0.40%
2023/10/30	0	0.00	3	32.50	32.10	-3	775	-0.39%
2023/10/27	0	0.00	2	32.30	32.35	-2	777	-0.26%
2023/10/26	0	31.95	0	0.00	31.70	0	773	0.00%
2023/10/25	0	32.35	2	32.40	31.95	-2	774	-0.26%
2023/10/24	5	31.81	1	32.00	32.00	4	775	0.52%
2023/10/20	3	31.70	0	0.00	31.60	3	786	0.38%
2023/10/18	1	32.05	0	0.00	31.90	1	797	0.13%
2023/09/12	1	33.10	0	0.00	33.00	1	861	0.12%
2023/09/06	0	0.00	0.2	32.50	32.30	-0.2	871	-0.02%
2023/09/04	1	33.15	16	32.95	32.95	-15	867	-1.73%
2023/09/01	77	33.27	77	33.25	33.20	0	875	0.00%
2023/08/31	75	33.50	75.2	33.15	33.15	-0.2	875	-0.03%
2023/08/30	60	33.17	50	33.19	33.20	10	874	1.14%
2023/08/25	0	0.00	6	33.14	33.00	-6	872	-0.69%
2023/08/24	0.4	32.80	0	0.00	32.80	0.4	866	0.05%
2023/08/21	2	33.38	2	32.75	32.70	0	859	0.00%
2023/08/18	0	32.95	0	0.00	32.50	0	863	0.00%
2023/08/17	0	0.00	4	32.40	32.70	-4	872	-0.46%
2023/08/10	1	33.95	1	34.10	33.75	0	871	0.00%
2023/08/07	1	34.25	1	34.40	34.35	0	905	0.00%
2023/08/02	0	0.00	3	34.75	34.50	-3	925	-0.32%
2023/07/31	0	0.00	2	35.20	35.05	-2	921	-0.22%
2023/07/27	1	35.25	0	0.00	35.20	1	930	0.11%
2023/07/25	0	0.00	1	35.65	35.50	-1	955	-0.10%
2023/07/21	2	36.05	1	36.15	35.60	1	951	0.11%
2023/07/20	24	36.55	23	36.26	36.20	1	960	0.10%
2023/07/19	4	36.98	3	37.47	36.80	1	979	0.10%
2023/07/17	0	0.00	2	35.80	35.80	-2	970	-0.21%
2023/06/16	0	0.00	4	37.69	37.85	-4	1,103	-0.36%
2023/06/13	1	37.60	0	0.00	37.60	1	1,108	0.09%
2023/06/07	0.1	38.60	0	0.00	38.55	0.1	1,750	0.01%
2023/05/26	2	37.83	0	0.00	37.75	2	2,237	0.09%
2023/05/23	1	38.10	0	0.00	38.55	1	2,269	0.04%
2023/05/08	2.1	40.10	0	0.00	39.95	2.1	2,587	0.08%
2023/05/05	0	0.00	7	40.51	40.50	-7	2,653	-0.26%
2023/05/03	1	40.65	2	40.65	40.40	-1	2,730	-0.04%
2023/04/20	1	40.30	0	0.00	39.95	1	2,871	0.03%
2023/04/18	0	0.00	0.3	40.55	40.75	-0.3	2,844	-0.01%
2023/04/17	0	0.00	1	40.30	40.30	-1	2,816	-0.04%
2023/04/14	1	40.35	0.4	40.20	40.45	0.6	2,802	0.02%
2023/04/07	1	39.90	0	0.00	40.05	1	2,758	0.04%
2023/03/31	5	39.37	5	39.30	39.45	0	2,779	0.00%
2023/03/30	3	39.43	3	39.60	39.45	0	2,782	0.00%
2023/03/29	7	39.63	7	39.53	39.60	0	2,791	0.00%
2023/03/27	3	39.53	3	39.55	39.60	0	2,936	0.00%
2023/03/24	6	39.10	5	39.42	39.50	1	2,941	0.03%
2023/03/23	1	39.20	1	39.05	39.00	0	2,934	0.00%
2023/03/22	9	39.17	9	38.90	38.90	0	2,952	0.00%
2023/03/21	5	38.88	5	39.09	39.20	0	2,977	0.00%
2023/03/20	6	38.43	6	38.60	38.90	0	2,976	0.00%
2023/03/17	11	38.58	16	38.71	38.65	-5	2,975	-0.17%
2023/03/16	7	38.45	7	38.10	38.45	0	2,978	0.00%
2023/03/15	13	39.28	12	39.46	39.10	1	2,964	0.03%
2023/03/14	13	39.63	8	39.81	39.50	5	2,970	0.17%
2023/03/13	4	39.04	6	39.40	39.45	-2	2,956	-0.07%
2023/03/10	41	43.06	24.1	40.76	40.45	16.9	2,901	0.58%
2023/03/09	16	42.70	30	42.97	44.85	-14	2,395	-0.58%
2023/03/08	7	40.86	7	40.85	40.80	0	2,017	0.00%
2023/03/07	0	0.00	1.1	40.86	40.85	-1.1	2,013	-0.05%
2023/03/06	1	41.00	0	0.00	40.90	1	2,006	0.05%
2023/03/02	0.1	41.30	6	40.49	41.30	-5.9	1,990	-0.30%
2023/03/01	5	40.08	4	39.93	39.90	1	1,937	0.05%
2023/02/24	1	41.15	7	40.91	40.60	-6	1,952	-0.31%
2023/02/23	2	40.25	3	40.53	40.50	-1	1,954	-0.05%
2023/02/22	12	40.48	8	40.15	40.15	4	1,988	0.20%
2023/02/21	5	40.88	4	41.25	41.00	1	2,014	0.05%
2023/02/20	3	40.73	0.3	40.00	41.10	2.7	2,025	0.13%
2023/02/17	0	0.00	5	39.80	39.75	-5	2,032	-0.25%
2023/02/16	3	39.72	38	39.77	39.90	-35	2,078	-1.68%
2023/02/15	0	0.00	1	39.75	39.75	-1	2,104	-0.05%
2023/02/14	0	0.00	1	40.50	40.25	-1	2,111	-0.05%
2023/02/13	0	0.00	2	40.50	40.50	-2	2,109	-0.09%
2023/02/09	1	41.80	1	41.10	41.15	0	2,065	0.00%
2023/02/08	1	40.80	51	41.01	41.55	-50	2,031	-2.46%
2023/02/07	54	42.26	11.1	42.20	41.60	42.9	1,984	2.16%
2023/02/06	0	0.00	51	40.80	40.25	-51	1,850	-2.76%
2023/02/03	15	40.64	15	40.67	40.75	0	1,814	0.00%
2023/02/02	10	39.75	8	40.03	39.90	2	1,743	0.11%
2023/02/01	0	0.00	4	39.29	39.65	-4	1,701	-0.24%
2023/01/31	3	39.27	6	39.18	39.65	-3	1,664	-0.18%
2023/01/17	0	0.00	2	35.30	35.25	-2	1,412	-0.14%
2023/01/12	0	0.00	1	35.20	35.25	-1	1,441	-0.07%
2023/01/06	2	35.05	0	0.00	35.05	2	1,488	0.13%
2022/12/26	7	37.39	0	0.00	37.00	7	1,631	0.43%
2022/12/23	0	36.40	0	0.00	36.45	0	1,627	0.00%
2022/12/22	0	0.00	1	35.95	36.15	-1	1,633	-0.06%
2022/12/21	1	35.50	0	0.00	35.50	1	1,652	0.06%
2022/12/19	10	37.54	2	37.73	37.85	8	1,646	0.49%
2022/12/16	0	0.00	1	36.05	35.60	-1	1,560	-0.06%
2022/12/13	1	37.35	0	0.00	37.10	1	1,581	0.06%
2022/12/12	1	35.80	0	0.00	35.70	1	1,569	0.06%
2022/12/09	0	0.00	1	36.65	36.50	-1	1,585	-0.06%
2022/12/07	1	37.00	0	0.00	36.50	1	1,618	0.06%
2022/12/05	1	37.80	0	0.00	38.05	1	1,656	0.06%
2022/12/01	28	38.31	1	38.30	38.25	27	1,674	1.61%
2022/11/30	1	37.15	0	0.00	37.30	1	1,673	0.06%
2022/11/29	0	0.00	1	36.80	36.90	-1	1,705	-0.06%
2022/11/28	0	0.00	10	36.00	36.80	-10	1,787	-0.56%
2022/11/25	0	0.00	1	37.15	36.60	-1	1,858	-0.05%
2022/11/22	0	0.00	10	37.25	36.60	-10	2,061	-0.49%
2022/11/21	0	0.00	20	37.35	37.15	-20	2,082	-0.96%
2022/11/18	2	37.20	0	0.00	37.55	2	2,120	0.09%
2022/11/14	1	35.70	3	35.45	35.30	-2	2,068	-0.10%
2022/11/11	0	0.00	127	34.23	34.85	-127	2,035	-6.24%	大賣/鉅額交易
2022/11/10	4	34.60	1	34.00	34.00	3	2,029	0.15%
2022/11/09	0	0.00	1	34.60	34.55	-1	2,033	-0.05%
2022/11/01	0	0.00	4	33.50	33.50	-4	2,046	-0.20%
2022/10/31	1	33.00	0	0.00	32.85	1	2,078	0.05%
2022/10/27	0	0.00	2	32.55	32.75	-2	2,202	-0.09%
2022/10/20	1	32.20	0	0.00	32.10	1	2,353	0.04%
2022/10/17	1	32.20	0	0.00	32.70	1	2,477	0.04%
2022/10/14	2	32.85	2	33.20	33.05	0	2,501	0.00%
2022/10/13	8	33.93	8	33.04	32.30	0	2,532	0.00%
2022/10/12	31	34.61	1	34.40	33.95	30	2,534	1.18%
2022/10/06	0	0.00	3	35.37	35.25	-3	2,555	-0.12%
2022/10/03	3	33.75	3	33.95	33.90	0	2,657	0.00%
2022/09/30	10	32.80	11	33.80	34.30	-1	2,761	-0.04%
2022/09/28	2	33.00	0	0.00	32.65	2	3,196	0.06%
2022/09/27	0	0.00	1	33.50	34.30	-1	3,232	-0.03%
2022/09/26	6	34.38	8	33.56	33.45	-2	3,244	-0.06%
2022/09/22	10	35.98	2	35.90	35.85	8	3,401	0.24%
2022/09/20	9	36.11	7	36.10	36.10	2	3,627	0.06%
2022/09/16	11	36.94	10	36.65	36.55	1	3,710	0.03%
2022/09/15	11	36.93	10	37.14	37.15	1	3,721	0.03%
2022/09/14	11	36.81	11	37.00	36.90	0	3,739	0.00%
2022/09/13	1.1	37.18	5	37.15	37.15	-3.9	3,743	-0.10%
2022/09/12	12	37.00	8	37.26	37.25	4	3,839	0.10%
2022/09/08	3	38.25	4	38.26	38.55	-1	3,851	-0.03%
2022/09/07	11	38.08	15	38.10	37.90	-4	3,883	-0.10%
2022/09/06	24	39.02	24.2	38.92	38.65	-0.2	3,876	-0.01%
2022/09/05	2	40.38	2	40.70	40.10	0	3,850	0.00%
2022/09/01	0	0.00	2	41.00	40.80	-2	3,806	-0.05%
2022/08/31	14	40.78	4	40.80	40.70	10	3,741	0.27%
2022/08/30	0	0.00	9	40.06	40.00	-9	3,615	-0.25%
2022/08/29	0.2	39.70	0	0.00	39.55	0.2	3,599	0.01%
2022/08/26	5	39.77	0	0.00	39.50	5	3,555	0.14%
2022/08/24	1	39.00	1	39.15	39.10	0	3,453	0.00%
2022/08/22	0	0.00	3	39.15	38.75	-3	3,408	-0.09%
2022/08/18	2	38.50	0	0.00	38.50	2	3,367	0.06%
2022/08/16	5	38.10	0	0.00	38.30	5	3,345	0.15%
2022/08/12	1	37.30	0	0.00	37.35	1	3,327	0.03%
2022/08/11	0	0.00	1	37.45	37.35	-1	3,341	-0.03%
2022/08/05	0	0.00	1	36.85	36.80	-1	3,344	-0.03%
2022/08/04	12	35.29	0	0.00	35.80	12	3,381	0.35%
2022/08/03	3	37.07	0	0.00	37.05	3	3,335	0.09%
2022/08/02	3	38.10	0	0.00	38.15	3	3,319	0.09%
2022/07/29	2	40.00	0	0.00	40.20	2	3,314	0.06%
2022/07/25	3	41.07	7	40.91	40.65	-4	3,253	-0.12%
2022/07/21	0	0.00	1	39.65	40.10	-1	3,234	-0.03%
2022/07/20	0	0.00	1	38.50	39.10	-1	3,221	-0.03%
2022/07/19	5	38.44	1	38.70	38.00	4	3,234	0.12%
2022/07/18	2	38.10	0	0.00	38.00	2	3,263	0.06%
2022/07/15	1	38.25	0	0.00	38.25	1	3,276	0.03%
2022/07/14	2	38.95	0	0.00	39.15	2	3,279	0.06%
2022/07/13	1	39.70	0	39.90	39.50	1	3,320	0.03%
2022/07/12	1	39.20	2	39.43	39.25	-1	3,378	-0.03%
2022/07/11	21	40.30	0	0.00	40.35	21	3,518	0.60%
2022/07/08	6	41.68	5	40.50	40.70	1	3,687	0.03%
2022/07/07	117	41.51	199	39.48	41.50	-82	3,633	-2.26%	大買/大賣/
2022/07/06	2	40.65	5	40.86	40.35	-3	3,537	-0.08%
2022/07/05	150	37.71	1	37.45	38.05	149	3,612	4.12%	大買/鉅額交易
2022/07/04	1	36.40	0	0.00	36.00	1	3,623	0.03%
2022/07/01	2	36.70	154	37.02	36.40	-152	3,681	-4.13%	大賣/鉅額交易
2022/06/30	1	39.00	1	39.50	39.10	0	3,626	0.00%
2022/06/29	0	0.00	1	41.10	40.85	-1	3,514	-0.03%
2022/06/28	4	41.53	8	40.92	40.50	-4	3,411	-0.12%
2022/06/27	25	39.40	2	39.25	39.35	23	3,247	0.71%
2022/06/24	15	38.65	7	38.41	38.65	8	3,191	0.25%
2022/06/22	35	37.36	0	0.00	36.85	35	3,167	1.11%
2022/06/21	0	0.00	55	36.97	37.10	-55	3,140	-1.75%
2022/06/20	18	39.09	1	37.85	36.90	17	3,119	0.54%
2022/06/16	15	36.85	1	37.10	37.20	14	2,930	0.48%
2022/06/15	4	36.40	0	0.00	37.00	4	2,893	0.14%
2022/06/13	2	35.90	0	0.00	35.75	2	2,886	0.07%
2022/06/10	19	36.70	2	36.68	37.00	17	2,877	0.59%
2022/06/09	21	35.89	1	35.95	35.85	20	2,826	0.71%
2022/06/08	10	35.83	10	35.79	35.65	0	2,823	0.00%
2022/06/07	21	36.07	9	35.88	36.00	12	2,829	0.42%
2022/06/02	30	35.15	0	0.00	35.05	30	2,882	1.04%
2022/06/01	1	35.20	0	0.00	35.15	1	2,922	0.03%
2022/05/30	1	35.10	2	35.35	35.20	-1	2,934	-0.03%
2022/05/27	3	35.02	2	34.95	35.00	1	2,929	0.03%
2022/05/26	0	0.00	4	35.23	34.90	-4	2,929	-0.14%
2022/05/24	27	35.36	27	35.30	35.00	0	2,968	0.00%
2022/05/23	5	35.27	6	35.55	35.50	-1	2,960	-0.03%
2022/05/20	6	35.47	5	35.78	35.55	1	2,968	0.03%
2022/05/17	0	0.00	2	35.85	35.75	-2	2,979	-0.07%
2022/05/16	8	35.59	8	35.86	35.85	0	3,012	0.00%
2022/05/13	9	34.76	9	35.25	35.25	0	3,194	0.00%
2022/05/12	1.1	36.09	14	35.61	34.30	-12.9	3,373	-0.38%
2022/05/11	11	37.17	10	37.14	37.00	1	3,311	0.03%
2022/05/10	7	37.43	10	37.68	37.95	-3	3,279	-0.09%
2022/05/09	23	38.46	5	38.80	38.15	18	3,257	0.55%
2022/05/06	13	39.38	10	39.05	39.05	3	3,234	0.09%
2022/05/05	8	39.92	7	40.16	39.90	1	3,211	0.03%
2022/05/04	3	40.15	3	40.20	40.10	0	3,222	0.00%
2022/05/03	7	41.18	9	41.43	40.80	-2	3,233	-0.06%
2022/04/29	22	40.94	20	40.72	40.60	2	3,228	0.06%
2022/04/28	28	41.68	26	41.60	41.10	2	3,250	0.06%
2022/04/27	7	40.60	0	0.00	40.50	7	3,191	0.22%
2022/04/26	2	41.30	2	42.50	41.00	0	3,179	0.00%
2022/04/25	7	42.91	4	43.09	41.65	3	3,155	0.10%
2022/04/22	1	42.90	0	0.00	42.90	1	3,107	0.03%
2022/04/21	0	0.00	7	42.91	42.75	-7	3,064	-0.23%
2022/04/20	5	43.05	2	42.85	43.05	3	3,034	0.10%
2022/04/19	2	42.78	0	0.00	43.00	2	3,010	0.07%
2022/04/18	7	44.81	2	44.70	44.05	5	2,969	0.17%
2022/04/15	1	45.14	12	43.89	44.00	-11	2,970	-0.37%
2022/04/14	12	44.58	8	44.57	44.30	4	2,879	0.14%
2022/04/13	2	42.15	33	41.64	42.50	-31	2,685	-1.15%
2022/04/12	2	42.05	0	0.00	42.35	2	2,632	0.08%
2022/04/11	4.1	43.63	12	43.60	44.60	-7.9	2,494	-0.32%
2022/04/08	20	41.36	0	0.00	41.25	20	2,214	0.90%
2022/04/07	5	41.96	2	41.55	41.90	3	2,159	0.14%
2022/04/06	5	40.85	0	0.00	40.65	5	2,077	0.24%
2022/04/01	5	40.40	0	0.00	40.00	5	2,059	0.24%
2022/03/28	1	40.30	1	41.00	39.70	0	2,035	0.00%
2022/03/24	0	0.00	1	40.30	40.40	-1	2,039	-0.05%
2022/03/23	0	0.00	1	40.10	40.20	-1	2,054	-0.05%
2022/03/22	0	0.00	0	40.15	40.10	0	2,053	0.00%
2022/03/21	10	40.05	0	0.00	40.05	10	2,057	0.49%
2022/03/18	0	39.90	0	40.00	40.00	0	2,089	0.00%
2022/03/17	1	40.00	2	40.15	39.95	-1	2,101	-0.05%
2022/03/16	0	0.00	1	38.85	38.90	-1	2,126	-0.05%
2022/03/14	0	0.00	1	39.10	39.05	-1	2,129	-0.05%
2022/03/11	10	39.00	1	39.45	39.35	9	2,149	0.42%
2022/03/08	1	38.00	0	0.00	38.80	1	2,149	0.05%
2022/03/04	0	0.00	1	39.60	39.75	-1	2,124	-0.05%
2022/02/25	0	0.00	3	39.87	40.00	-3	2,448	-0.12%
2022/02/24	2	39.88	0	0.00	39.60	2	2,559	0.08%
2022/02/23	1	41.20	0	0.00	41.50	1	2,530	0.04%
2022/02/22	2	41.15	0	0.00	40.60	2	2,530	0.08%
2022/02/18	0	0.00	10	41.45	41.35	-10	2,529	-0.40%
2022/02/16	3	42.18	0	0.00	42.35	3	2,554	0.12%
2022/02/15	10	44.23	7	44.02	42.75	3	2,522	0.12%
2022/02/14	21	43.09	21	42.34	43.30	0	2,349	0.00%
2022/02/11	8	40.78	8	40.60	40.50	0	2,154	0.00%
2022/02/10	8	40.74	0	0.00	40.65	8	2,162	0.37%
2022/02/09	3	40.43	3	41.05	41.00	0	2,173	0.00%
2022/02/08	0	40.30	0	0.00	40.35	0	2,170	0.00%
2022/02/07	4	39.98	4	40.15	40.05	0	2,170	0.00%
2022/01/26	3	39.83	0	0.00	39.60	3	2,170	0.14%
2022/01/25	5	41.05	3	40.10	40.05	2	2,169	0.09%
2022/01/24	2	41.80	1	42.20	41.80	1	2,142	0.05%
2022/01/21	4	43.85	5	42.95	42.80	-1	2,136	-0.05%
2022/01/19	0	0.00	1	43.25	43.20	-1	2,130	-0.05%
2022/01/18	1	43.70	1	43.30	43.05	0	2,116	0.00%
2022/01/17	4	43.15	0	0.00	43.15	4	2,107	0.19%
2022/01/11	0	0.00	0.5	44.00	43.60	-0.5	2,097	-0.02%
2022/01/10	1.5	45.67	0	0.00	44.40	1.5	2,084	0.07%
2022/01/07	0	0.00	5	45.30	45.20	-5	1,990	-0.25%
2022/01/06	0	0.00	1	44.55	44.00	-1	1,929	-0.05%
2022/01/04	5	44.30	0	0.00	44.05	5	2,026	0.25%
2022/01/03	8	44.21	0	0.00	44.00	8	2,043	0.39%
2021/12/24	1	44.30	1	44.25	44.25	0	2,190	0.00%
2021/12/23	0	0.00	1	44.55	44.40	-1	2,203	-0.05%
2021/12/17	0.1	44.65	0	0.00	44.65	0.1	2,227	0.00%
2021/12/16	0.1	43.55	0	0.00	43.15	0.1	2,233	0.00%
2021/12/15	1	43.15	0	0.00	43.10	1	2,264	0.04%
2021/12/10	2	44.65	0	0.00	44.45	2	2,332	0.09%
2021/12/06	0	0.00	6	45.05	44.75	-6	2,790	-0.22%
2021/12/01	1	45.30	1	45.20	45.05	0	3,165	0.00%
2021/11/30	0	0.00	2	45.23	45.00	-2	3,173	-0.06%
2021/11/29	12	47.59	3	47.13	46.90	9	3,152	0.29%
2021/11/26	9	47.38	12	47.45	45.80	-3	3,015	-0.10%
2021/11/24	0	0.00	4	44.98	45.10	-4	2,903	-0.14%
2021/11/23	2	47.43	9	47.07	44.80	-7	2,919	-0.24%
2021/10/29	0	0.00	1	43.85	43.95	-1	3,673	-0.03%
2021/10/28	2	44.85	0	0.00	44.60	2	3,675	0.05%
2021/10/27	0	0.00	5	44.25	44.30	-5	3,693	-0.14%
2021/10/26	3	44.00	0	0.00	44.00	3	3,712	0.08%
2021/10/25	2	44.00	0	0.00	44.00	2	3,735	0.05%
2021/10/19	2	44.23	1	44.30	44.20	1	3,870	0.03%
2021/10/14	2	43.13	2	43.25	43.50	0	4,349	0.00%
2021/10/13	5	43.45	0	0.00	42.35	5	4,335	0.12%
2021/10/12	7	45.64	4	45.55	45.35	3	4,277	0.07%
2021/10/08	0	0.00	7	47.49	46.85	-7	4,269	-0.16%
2021/10/07	15	47.04	6	47.25	47.10	9	4,297	0.21%
2021/10/05	1	46.60	2	48.00	48.00	-1	4,389	-0.02%
2021/10/04	1	48.60	1	49.15	48.40	0	4,402	0.00%
2021/10/01	2	52.35	2	51.30	50.90	0	4,368	0.00%
2021/09/28	1	52.30	1	51.70	51.70	0	4,403	0.00%
2021/09/24	1	52.10	1	51.90	51.60	0	4,528	0.00%
2021/09/23	6	52.35	1	52.00	52.00	5	4,637	0.11%
2021/09/22	1	51.40	1	51.80	51.70	0	4,667	0.00%
2021/09/15	1	54.20	2	53.50	53.50	-1	4,702	-0.02%
2021/09/14	17	54.56	14.1	54.68	53.20	2.9	4,690	0.06%
2021/09/13	8	54.95	6	55.47	54.80	2	4,522	0.04%
2021/09/10	3	51.67	0	0.00	51.20	3	4,343	0.07%
2021/09/09	9	50.96	8	51.38	51.10	1	4,379	0.02%
2021/09/07	0	0.00	1	53.60	53.60	-1	4,332	-0.02%
2021/09/06	8	52.55	0	0.00	52.20	8	4,341	0.18%
2021/09/02	8	51.83	8	51.30	51.00	0	4,856	0.00%
2021/09/01	0	0.00	2	51.70	51.80	-2	4,987	-0.04%
2021/08/31	0	0.00	1	52.50	52.50	-1	5,219	-0.02%
2021/08/30	4	51.55	4	52.00	51.80	0	5,315	0.00%
2021/08/27	7	51.40	18	51.87	51.60	-11	5,356	-0.21%
2021/08/26	10	51.10	11	51.57	51.60	-1	5,393	-0.02%
2021/08/25	0	0.00	5	51.80	51.30	-5	5,409	-0.09%
2021/08/24	17	50.56	17	50.88	50.70	0	5,522	0.00%
2021/08/23	12	51.33	1	50.60	51.40	11	5,707	0.19%
2021/08/20	0	0.00	3	49.95	49.95	-3	5,455	-0.05%
2021/08/19	1	45.60	5	45.74	45.45	-4	5,542	-0.07%
2021/08/18	24.1	47.43	16	47.07	47.10	8.1	5,779	0.14%
2021/08/16	1	48.40	0	0.00	48.45	1	6,319	0.02%
2021/08/13	0	0.00	9	49.16	48.40	-9	6,581	-0.14%
2021/08/12	11	48.60	0	0.00	48.55	11	7,061	0.16%
2021/08/06	3	49.07	0	0.00	49.00	3	11,062	0.03%
2021/08/04	0	0.00	3	49.60	49.50	-3	13,638	-0.02%
2021/08/03	0	0.00	0	49.90	49.80	0	13,866	0.00%
2021/08/02	0	0.00	2	50.50	50.40	-2	13,895	-0.01%
2021/07/30	2	49.53	5	49.50	49.50	-3	13,898	-0.02%
2021/07/29	4	48.35	7	48.92	49.05	-3	13,921	-0.02%
2021/07/28	1	48.20	0	0.00	48.10	1	13,936	0.01%
2021/07/26	1	49.45	10	49.55	49.10	-9	14,319	-0.06%
2021/07/22	0	0.00	15	48.98	48.70	-15	14,333	-0.10%
2021/07/21	42	51.24	24	49.11	48.70	18	14,430	0.12%
2021/07/20	7	52.21	27	52.97	53.90	-20	14,207	-0.14%
2021/07/19	16	49.04	12	49.25	49.00	4	14,074	0.03%
2021/07/16	16	49.83	9	49.45	49.30	7	14,166	0.05%
2021/07/15	0	0.00	1	49.60	50.00	-1	14,182	-0.01%
2021/07/14	5	48.71	0	0.00	48.75	5	14,186	0.04%
2021/07/13	5	49.59	2	49.18	49.05	3	14,190	0.02%
2021/07/12	3	50.87	2	50.90	50.70	1	14,150	0.01%
2021/07/09	8	51.48	6	51.43	51.30	2	14,206	0.01%
2021/07/07	6.1	51.37	11	51.55	51.30	-5	14,359	-0.03%
2021/07/06	1	51.50	0	0.00	51.30	1	14,521	0.01%
2021/07/05	13	51.62	16	51.58	51.60	-3	14,707	-0.02%
2021/07/02	3	52.07	3	52.00	52.00	0	14,728	0.00%
2021/07/01	8	53.69	10	53.21	52.60	-2	14,781	-0.01%
2021/06/30	24	53.05	16	52.71	53.60	8	14,775	0.05%
2021/06/29	17	51.54	21	51.50	51.80	-4	14,711	-0.03%
2021/06/28	9.1	51.89	8	51.80	51.80	1.1	14,723	0.01%
2021/06/25	10	52.72	12	52.68	52.30	-2	14,808	-0.01%
2021/06/24	5	52.86	5	53.06	52.80	0	15,083	0.00%
2021/06/23	10	52.58	12	52.73	52.80	-2	15,220	-0.01%
2021/06/22	13	52.04	6	51.90	51.80	7	15,973	0.04%
2021/06/21	11	52.93	1	53.00	52.50	10	17,074	0.06%
2021/06/18	0	0.00	15	53.23	53.30	-15	17,199	-0.09%
2021/06/17	0	0.00	2	53.50	53.50	-2	17,234	-0.01%
2021/06/16	16	53.53	16	53.68	53.10	0	17,283	0.00%
2021/06/15	15	54.07	16.1	54.29	54.10	-1.1	17,312	-0.01%
2021/06/11	24	56.29	33	56.50	55.40	-9	17,220	-0.05%
2021/06/10	11	56.67	24	57.18	57.50	-13	16,943	-0.08%
2021/06/09	4	55.18	11	55.15	55.50	-7	16,669	-0.04%
2021/06/08	26	54.62	22	54.94	54.50	4	16,569	0.02%
2021/06/07	19	53.07	18	53.80	53.40	1	16,413	0.01%
2021/06/04	13	53.22	15	52.81	52.50	-2	16,412	-0.01%
2021/06/03	12.8	53.56	14	53.39	53.30	-1.2	16,428	-0.01%
2021/06/02	12.1	53.97	11	53.81	53.80	1.1	16,549	0.01%
2021/06/01	10.5	51.02	22	52.41	53.10	-11.5	16,795	-0.07%
2021/05/31	31.5	53.16	27	52.16	52.30	4.5	16,694	0.03%
2021/05/28	14.1	54.98	12	54.89	54.70	2.1	16,578	0.01%
2021/05/27	12	54.64	16	54.96	55.00	-4	16,590	-0.02%
2021/05/26	13	54.22	8	54.63	53.60	5	16,598	0.03%
2021/05/25	21	54.41	18	53.17	53.20	3	17,008	0.02%
2021/05/24	26	56.30	20	56.94	55.50	6	17,555	0.03%
2021/05/21	34	55.83	24	56.34	55.60	10	18,458	0.05%
2021/05/20	58	58.64	27	59.68	56.30	31	18,598	0.17%
2021/05/19	58.1	58.80	43.1	59.32	57.80	15	18,796	0.08%
2021/05/18	43	60.46	20.2	60.60	60.80	22.8	18,444	0.12%
2021/05/17	35.1	62.39	61	62.69	63.30	-26	17,355	-0.15%
2021/05/14	41.2	60.63	20	61.39	57.60	21.2	16,753	0.13%
2021/05/13	36	61.56	64	62.15	62.90	-28	15,631	-0.18%
2021/05/12	17	56.04	92.1	56.54	57.20	-75	13,967	-0.54%
2021/05/11	13	50.99	11	49.78	52.00	2	13,213	0.02%
2021/05/10	2.1	50.26	0	0.00	50.20	2.1	13,140	0.02%
2021/05/06	0	0.00	3	50.30	50.10	-3	13,240	-0.02%
2021/05/05	5	51.08	1	51.00	50.50	4	13,231	0.03%
2021/05/04	5	50.18	4.1	50.70	51.00	0.9	13,284	0.01%
2021/05/03	21.1	55.66	19	55.86	54.40	2.1	13,343	0.02%
2021/04/29	0	0.00	1	54.00	53.40	-1	13,186	-0.01%
2021/04/28	3	53.20	4	53.30	53.30	-1	13,271	-0.01%
2021/04/27	17	54.05	24	55.05	54.40	-7	13,492	-0.05%
2021/04/26	3	52.70	3	53.40	52.70	0	13,442	0.00%
2021/04/23	4	52.63	3	52.93	52.50	1	13,590	0.01%
2021/04/22	17	53.91	4	54.40	53.10	13	13,713	0.09%
2021/04/21	0	0.00	2	55.80	55.20	-2	13,679	-0.01%
2021/04/20	0	0.00	14	55.63	55.40	-14	13,737	-0.10%
2021/04/19	18	55.49	5	55.38	55.30	13	13,935	0.09%
2021/04/16	10	56.00	3	56.00	55.90	7	13,950	0.05%
2021/04/15	6	55.00	2	55.30	55.40	4	13,968	0.03%
2021/04/14	9	56.14	1	57.60	55.70	8	13,976	0.06%
2021/04/13	0	0.00	12	57.17	57.00	-12	14,060	-0.09%
2021/04/12	22	58.89	7.1	59.14	58.50	14.9	14,027	0.11%
2021/04/09	2.1	58.04	14	57.68	57.60	-11.9	13,999	-0.09%
2021/04/08	0	0.00	2	56.90	56.70	-2	13,929	-0.01%
2021/04/07	1	56.70	0	0.00	56.40	1	14,028	0.01%
2021/04/06	4	56.48	0	0.00	56.30	4	14,093	0.03%
2021/04/01	0	0.00	5	57.24	57.50	-5	14,046	-0.04%
2021/03/31	1	57.50	3	57.13	57.10	-2	14,081	-0.01%
2021/03/30	7	57.73	10	57.64	57.40	-3	14,077	-0.02%
2021/03/29	4	58.23	19	59.16	58.10	-15	14,217	-0.11%
2021/03/26	5	55.80	1	56.70	56.60	4	14,167	0.03%
2021/03/25	38	59.10	16	57.34	56.60	22	14,032	0.16%
2021/03/24	31	60.04	52	60.58	61.40	-21	13,290	-0.16%
2021/03/23	33	56.06	13	56.07	55.90	20	12,210	0.16%
2021/03/22	4	54.55	7	54.39	53.90	-3	12,342	-0.02%
2021/03/19	2	55.75	10	56.00	54.70	-8	12,395	-0.06%
2021/03/18	3	56.13	3	55.83	55.80	0	12,360	0.00%
2021/03/17	1	55.70	0	0.00	55.50	1	12,386	0.01%
2021/03/16	0	0.00	15	56.10	56.10	-15	12,419	-0.12%
2021/03/12	4	56.53	0	0.00	56.20	4	12,505	0.03%
2021/03/11	0	0.00	38	57.12	56.90	-38	12,600	-0.30%
2021/03/10	6	57.32	7	58.01	57.20	-1	12,573	-0.01%
2021/03/09	4	56.80	13	56.38	56.70	-9	12,510	-0.07%
2021/03/08	20	57.68	7	56.74	57.00	13	12,498	0.10%
2021/03/05	59	57.52	19	58.63	58.60	40	12,461	0.32%
2021/03/04	4	56.80	2	56.40	55.90	2	12,274	0.02%
2021/03/03	12	57.40	5	56.96	56.90	7	12,258	0.06%
2021/03/02	12	58.23	64	56.10	56.10	-52	12,212	-0.43%
2021/02/26	4	58.40	8	59.49	58.20	-4	12,355	-0.03%
2021/02/25	35	60.06	28	60.64	59.70	7	12,274	0.06%
2021/02/24	131	58.91	44.3	58.62	58.50	86.7	11,843	0.73%	大買/
2021/02/23	201.3	61.34	190	61.26	58.90	11.3	11,303	0.10%	大買/大賣/
2021/02/22	3.1	64.98	24	65.07	65.40	-20.9	10,643	-0.20%
2021/02/19	23	57.98	34	58.53	59.50	-11	10,286	-0.11%
2021/02/18	5	51.90	64	52.21	54.10	-59	9,837	-0.60%
2021/02/17	23	50.32	15	49.33	49.20	8	9,673	0.08%
2021/02/05	30	51.73	51	51.95	52.00	-21	9,616	-0.22%
2021/02/04	63	51.30	31	51.58	51.00	32	9,451	0.34%
2021/02/03	12	49.32	17	49.69	49.60	-5	9,294	-0.05%
2021/02/02	9	47.92	22	48.67	48.95	-13	9,418	-0.14%
2021/02/01	37	48.36	34	48.59	48.10	3	9,419	0.03%
2021/01/29	19	48.36	18	48.15	47.05	1	9,320	0.01%
2021/01/28	24	49.47	24	49.17	49.00	0	9,326	0.00%
2021/01/27	12	51.26	0	0.00	50.60	12	9,359	0.13%
2021/01/26	13	51.57	9	52.04	51.50	4	9,486	0.04%
2021/01/25	6	52.05	23	52.25	52.00	-17	9,855	-0.17%
2021/01/22	4	50.05	2	50.10	49.80	2	10,010	0.02%
2021/01/21	36	51.62	34	51.77	51.10	2	10,268	0.02%
2021/01/20	31	51.64	34	51.91	52.30	-3	10,476	-0.03%
2021/01/19	12	49.91	11	50.16	50.10	1	10,317	0.01%
2021/01/18	50	50.10	22	49.76	49.45	28	10,328	0.27%
2021/01/15	23	48.71	25	48.57	48.05	-2	10,179	-0.02%
2021/01/14	6	50.75	10	50.69	50.30	-4	10,054	-0.04%
2021/01/13	15	51.76	12	51.30	51.00	3	10,073	0.03%
2021/01/12	2	52.55	6	52.20	52.80	-4	10,335	-0.04%
2021/01/11	1	51.80	3	51.00	51.00	-2	10,266	-0.02%
2021/01/08	0	0.00	1	52.20	52.30	-1	10,312	-0.01%
2021/01/07	0	0.00	4	51.65	51.60	-4	10,374	-0.04%
2021/01/06	12	52.19	8	51.48	50.70	4	10,409	0.04%
2021/01/05	1	54.00	2	53.90	53.70	-1	10,469	-0.01%
2021/01/04	8	54.05	3	54.20	53.80	5	10,460	0.05%
2020/12/31	5	56.14	1	56.70	56.10	4	10,402	0.04%
2020/12/30	2	58.50	5.1	58.72	58.00	-3.1	10,368	-0.03%
2020/12/29	1	57.70	6	57.23	57.30	-5	10,352	-0.05%
2020/12/25	6	56.60	2	56.70	56.50	4	10,607	0.04%
2020/12/24	0	0.00	4	58.38	58.10	-4	10,701	-0.04%
2020/12/23	28.1	60.23	35	59.15	58.00	-7	10,789	-0.06%
2020/12/22	14	60.78	9	59.99	60.30	5	10,837	0.05%
2020/12/21	5	57.04	1	56.80	56.50	4	10,753	0.04%
2020/12/18	1	57.00	5	56.90	56.60	-4	10,799	-0.04%
2020/12/17	2.1	56.56	2	56.20	56.40	0.1	10,833	0.00%
2020/12/16	14	55.89	18	54.94	56.40	-4	10,937	-0.04%
2020/12/15	2	57.50	0	0.00	55.10	2	10,912	0.02%
2020/12/14	3	58.80	1	58.60	58.50	2	10,904	0.02%
2020/12/11	5	57.78	8	57.95	58.70	-3	10,949	-0.03%
2020/12/10	14	59.51	4	59.80	59.50	10	10,973	0.09%
2020/12/09	28	59.88	3	59.00	59.00	25	11,045	0.23%
2020/12/08	1	60.70	6	60.57	60.00	-5	11,213	-0.04%
2020/12/07	16.1	59.50	1	59.20	59.30	15.1	11,425	0.13%
2020/12/04	2	61.30	5	61.60	61.20	-3	12,474	-0.02%
2020/12/03	1	62.90	2	62.50	61.90	-1	13,704	-0.01%
2020/12/02	1	62.70	7	62.76	62.80	-6	13,808	-0.04%
2020/12/01	7	63.73	5	63.72	63.30	2	14,038	0.01%
2020/11/30	1	63.80	8	63.86	64.20	-7	14,053	-0.05%
2020/11/26	7	62.33	4	62.55	62.30	3	14,034	0.02%
2020/11/25	25	63.59	19	63.34	62.60	6	14,219	0.04%
2020/11/24	2	61.55	10	61.61	61.40	-8	14,554	-0.05%
2020/11/23	8	63.00	1	64.00	62.40	7	14,631	0.05%
2020/11/20	4	64.63	7	64.67	64.00	-3	14,639	-0.02%
2020/11/19	21	64.40	21	64.61	66.50	0	14,643	0.00%
2020/11/18	12	61.38	9	61.51	61.60	3	14,383	0.02%
2020/11/17	20	60.51	19	59.94	61.30	1	14,970	0.01%
2020/11/16	0	0.00	9	60.69	60.60	-9	15,462	-0.06%
2020/11/13	1	61.30	0	0.00	61.40	1	16,622	0.01%
2020/11/12	14	60.66	18	61.57	61.30	-4	16,661	-0.02%
2020/11/11	4	61.55	19	61.06	61.00	-15	16,728	-0.09%
2020/11/10	14	61.44	36	61.75	60.90	-22	16,951	-0.13%
2020/11/09	15	60.67	4	60.65	60.70	11	17,133	0.06%
2020/11/06	18	60.98	1	60.50	60.30	17	17,425	0.10%
2020/11/05	6	61.20	3	61.33	60.60	3	17,928	0.02%
2020/11/04	51	60.16	52	61.46	60.90	-1	18,228	-0.01%
2020/11/03	67	60.92	65	61.74	60.90	2	18,632	0.01%
2020/11/02	10	60.50	19	60.81	61.10	-9	18,872	-0.05%
2020/10/30	22	59.82	9	60.11	58.30	13	18,805	0.07%
2020/10/29	55	63.29	21	63.69	62.10	34	19,411	0.18%
2020/10/28	31.2	64.34	11	63.84	61.80	20.2	20,250	0.10%
2020/10/26	4	66.80	1	66.60	66.70	3	20,616	0.01%
2020/10/22	0	0.00	2	67.80	68.20	-2	22,172	-0.01%
2020/10/21	6	68.35	3	69.03	68.50	3	22,935	0.01%
2020/10/20	25	71.26	41	70.16	69.50	-16	23,393	-0.07%
2020/10/19	7	68.77	31	67.80	68.70	-24	23,722	-0.10%
2020/10/16	8	67.49	4	66.65	67.00	4	24,341	0.02%
2020/10/15	50	67.61	45	67.50	66.80	5	25,019	0.02%
2020/10/14	31	69.06	16	68.88	68.00	15	26,407	0.06%
2020/10/13	15	68.49	13	68.18	68.80	2	27,222	0.01%
2020/10/12	9	70.73	5	70.90	70.60	4	27,255	0.01%
2020/10/08	7	72.24	5	71.72	71.60	2	27,637	0.01%
2020/10/07	5	71.80	11	71.75	72.20	-6	28,021	-0.02%
2020/10/06	7	71.34	15	71.64	71.80	-8	28,393	-0.03%
2020/10/05	18	70.95	10	70.60	71.40	8	29,310	0.03%
2020/09/30	6	68.07	8	67.56	68.60	-2	29,577	-0.01%
2020/09/29	10	67.99	14	67.55	67.50	-4	30,213	-0.01%
2020/09/28	8	69.00	25	69.26	69.00	-17	30,594	-0.06%
2020/09/25	21	70.21	9	70.54	68.60	12	31,035	0.04%
2020/09/24	20	71.60	46.2	71.31	72.00	-26.2	31,661	-0.08%
2020/09/23	14	72.03	7	72.31	71.90	7	32,661	0.02%
2020/09/22	0	0.00	6	72.02	72.30	-6	33,202	-0.02%
2020/09/21	7	73.64	16	73.59	72.70	-9	34,115	-0.03%
2020/09/18	24	72.70	14	73.19	72.70	10	35,452	0.03%
2020/09/17	6	71.23	5	71.30	72.00	1	36,197	0.00%
2020/09/16	6	71.87	1	71.90	71.70	5	37,698	0.01%
2020/09/15	6	72.12	12	72.38	71.90	-6	38,515	-0.02%
2020/09/14	10	71.99	4	71.68	71.30	6	39,408	0.02%
2020/09/11	9	70.73	4	71.03	70.60	5	40,780	0.01%
2020/09/10	16	72.18	11	72.35	71.70	5	42,588	0.01%
2020/09/09	102.5	74.63	41	72.88	72.20	61.5	43,975	0.14%	大買/
2020/09/08	52	73.71	109.5	75.07	77.90	-57.5	44,595	-0.13%	大賣/
2020/09/07	14	71.73	26	72.09	70.90	-12	44,562	-0.03%
2020/09/04	18	71.77	12	72.07	72.00	6	46,177	0.01%
2020/09/03	16	71.41	12	71.75	71.30	4	46,814	0.01%
2020/09/02	10	72.65	14	72.81	72.30	-4	46,790	-0.01%
2020/09/01	9	71.64	15	72.16	72.60	-6	46,775	-0.01%
2020/08/31	94	72.65	97	73.05	71.80	-3	46,739	-0.01%
2020/08/28	44	73.72	92	74.26	72.30	-48	46,560	-0.10%
2020/08/27	34.2	71.86	33	71.58	72.00	1.2	46,086	0.00%
2020/08/26	67	71.67	70	71.26	71.90	-3	46,218	-0.01%
2020/08/25	81	71.21	67	72.05	70.70	14	46,118	0.03%
2020/08/24	69	73.14	71	73.31	72.60	-2	46,051	0.00%
2020/08/21	113	73.66	101	74.09	73.50	12	46,090	0.03%	大買/大賣/
2020/08/20	47	71.80	60	70.62	71.60	-13	45,532	-0.03%
2020/08/19	356	74.23	245	75.48	72.90	111	45,423	0.24%	大買/大賣/鉅額交易
2020/08/18	7	70.60	57	70.60	70.60	-50	44,712	-0.11%
2020/08/17	61	63.94	62	64.84	64.20	-1	45,084	0.00%
2020/08/14	17	64.95	107	62.96	64.80	-90	45,376	-0.20%	大賣/
2020/08/13	81	65.09	65	65.61	64.00	16	47,329	0.03%
2020/08/12	30	67.82	16	67.95	67.30	14	49,207	0.03%
2020/08/11	90	67.16	77	67.76	66.70	13	49,774	0.03%
2020/08/10	42	70.45	17	71.54	70.00	25	50,071	0.05%
2020/08/07	119	72.64	118	72.01	72.50	1	51,287	0.00%	大買/大賣/
2020/08/06	19	71.90	24	71.95	71.20	-5	51,734	-0.01%
2020/08/05	30	71.97	18	71.75	70.60	12	52,673	0.02%
2020/08/04	93	73.19	32	73.30	71.60	61	54,201	0.11%
2020/08/03	62	71.99	44	71.60	74.60	18	56,663	0.03%
2020/07/31	21.5	69.02	15	68.60	67.90	6.5	55,535	0.01%
2020/07/30	48	68.25	34	68.30	68.70	14	55,320	0.03%
2020/07/29	63	67.88	50	67.31	66.50	13	54,948	0.02%
2020/07/28	189	64.54	222	63.02	66.40	-33	54,829	-0.06%	大買/大賣/
2020/07/27	38	68.57	24	67.18	65.40	14	53,947	0.03%
2020/07/24	38	69.20	52	69.56	71.70	-14	53,291	-0.03%
2020/07/23	163	70.12	158	71.44	70.30	5	53,032	0.01%	大買/大賣/
2020/07/22	167	69.60	201	69.46	69.50	-34	52,788	-0.06%	大買/大賣/
2020/07/21	199	67.11	206	67.58	67.90	-7	52,715	-0.01%	大買/大賣/
2020/07/20	104	65.13	143	65.53	66.00	-39	52,116	-0.07%	大買/大賣/
2020/07/17	120	70.42	102	70.91	67.20	18	50,751	0.04%	大買/大賣/
2020/07/16	102	75.39	87	75.77	74.60	15	49,968	0.03%	大買/
2020/07/15	115	75.17	90	75.66	75.60	25	50,012	0.05%	大買/
2020/07/14	85	76.49	71	77.04	75.90	14	49,709	0.03%
2020/07/13	15	77.65	11	77.25	76.10	4	49,359	0.01%
2020/07/10	63	77.14	74.2	77.04	77.50	-11.2	49,025	-0.02%
2020/07/09	22	75.97	26	76.30	75.50	-4	48,100	-0.01%
2020/07/08	54.1	77.66	83	77.52	76.40	-28.9	47,628	-0.06%
2020/07/07	44	75.57	19	76.24	74.70	25	46,963	0.05%
2020/07/06	87	77.98	79	77.61	77.60	8	46,790	0.02%
2020/07/03	176	77.53	162	77.99	77.40	14	46,322	0.03%	大買/大賣/
2020/07/02	82	78.11	72	77.86	77.20	10	45,562	0.02%
2020/07/01	85	73.98	98	74.82	75.40	-13	44,753	-0.03%
2020/06/30	160	74.67	185	75.12	74.10	-25	44,196	-0.06%	大買/大賣/
2020/06/29	101.1	75.38	82.1	75.41	76.00	19	43,286	0.04%	大買/
2020/06/24	157.1	70.41	159	71.85	70.10	-1.9	41,972	0.00%	大買/大賣/
2020/06/23	148	74.77	129	74.78	72.50	19	41,110	0.05%	大買/大賣/
2020/06/22	37	68.81	35	68.58	71.00	2	39,672	0.01%
2020/06/19	23	68.05	32	67.62	66.70	-9	38,954	-0.02%
2020/06/18	62.1	70.46	88	69.66	69.10	-25.9	38,099	-0.07%
2020/06/17	158	69.57	221	69.00	68.60	-63	36,753	-0.17%	大買/大賣/
2020/06/16	134	67.17	103	66.71	66.00	31	34,965	0.09%	大買/大賣/
2020/06/15	108	66.38	91	66.33	66.70	17	33,780	0.05%	大買/
2020/06/12	79	59.03	84	58.39	62.20	-5	32,336	-0.02%
2020/06/11	148	61.74	212	60.82	56.60	-64	31,525	-0.20%	大買/大賣/
2020/06/10	44	60.35	44	61.32	61.60	0	30,290	0.00%
2020/06/09	21	52.90	1	51.00	56.00	20	29,837	0.07%
2020/06/08	0	0.00	32	52.79	51.00	-32	30,333	-0.11%
2020/06/05	29	52.46	2	52.75	52.30	27	30,802	0.09%
2020/06/03	15	48.91	4	49.13	50.00	11	32,765	0.03%
2020/06/02	23	48.15	65	47.83	47.45	-42	33,573	-0.13%
2020/06/01	5	54.96	13	51.99	51.90	-8	33,549	-0.02%
2020/05/29	26	55.65	3	54.80	56.00	23	34,078	0.07%
2020/05/28	14	55.69	84	55.77	55.10	-70	35,038	-0.20%
2020/05/27	12	61.36	1	61.20	61.20	11	35,315	0.03%
2020/05/26	35	68.02	55	66.37	67.90	-20	35,334	-0.06%
2020/05/25	20	62.59	44	61.86	63.80	-24	34,844	-0.07%
2020/05/22	28	56.50	23	57.19	58.00	5	34,765	0.01%
2020/05/21	30	53.80	42	54.66	54.00	-12	34,841	-0.03%
2020/05/20	173	54.60	115	54.17	55.00	58	34,929	0.17%	大買/大賣/
2020/05/19	191	50.73	166	50.89	52.40	25	32,716	0.08%	大買/大賣/
2020/05/18	62	45.11	37.5	46.13	47.65	24.5	30,507	0.08%
2020/05/15	44	43.09	74	42.89	43.35	-30	29,730	-0.10%
2020/05/14	113	43.32	119	43.40	42.05	-6	29,179	-0.02%	大買/大賣/
2020/05/13	12.5	41.75	9	41.77	41.70	3.5	27,723	0.01%
2020/05/12	61	41.46	20	40.89	41.70	41	26,962	0.15%
2020/05/11	49	39.79	50	39.00	40.75	-1	25,819	0.00%
2020/05/08	199	41.37	133	40.90	37.75	66	24,130	0.27%	大買/大賣/
2020/05/07	0	0.00	25	39.95	39.95	-25	21,382	-0.12%
2020/05/06	0	0.00	13	36.35	36.35	-13	21,745	-0.06%
2020/05/05	0	0.00	4	33.05	33.05	-4	22,025	-0.02%
2020/05/04	53	30.10	41	30.25	30.05	12	22,058	0.05%
2020/04/30	6	29.05	2	29.23	29.00	4	21,751	0.02%
2020/04/29	9	29.19	38	29.04	28.95	-29	22,027	-0.13%
2020/04/28	34	29.56	54	29.91	29.25	-20	22,382	-0.09%
2020/04/27	42	30.69	30	30.40	30.60	12	23,107	0.05%
2020/04/24	89	29.71	52	29.74	29.75	37	22,760	0.16%
2020/04/23	18	28.41	46	28.64	28.45	-28	22,058	-0.13%
2020/04/22	14	28.22	6	28.28	28.05	8	21,865	0.04%
2020/04/21	10	27.91	1	28.75	27.70	9	21,728	0.04%
2020/04/20	57	28.54	54	28.69	28.65	3	21,586	0.01%
2020/04/17	5	27.36	0	0.00	27.20	5	21,270	0.02%
2020/04/16	5	28.09	4	28.53	28.00	1	21,151	0.00%
2020/04/15	9	28.44	1	28.15	28.10	8	21,038	0.04%
2020/04/14	2	28.68	6	28.78	28.60	-4	20,929	-0.02%
2020/04/13	4	28.39	0	0.00	28.50	4	20,844	0.02%
2020/04/10	4	28.40	4	28.71	28.25	0	20,815	0.00%
2020/04/09	7	28.59	20	28.46	28.10	-13	20,723	-0.06%
2020/04/08	10	27.65	12	27.71	27.75	-2	20,385	-0.01%
2020/04/07	8	27.69	3	27.77	27.70	5	20,488	0.02%
2020/04/06	19	27.91	16	27.83	27.95	3	20,299	0.01%
2020/04/01	7	26.26	2	26.13	26.15	5	19,940	0.03%
2020/03/31	3	26.27	23	26.01	26.20	-20	19,880	-0.10%
2020/03/30	2	26.28	15	26.58	26.00	-13	19,789	-0.07%
2020/03/27	8	26.09	12	25.90	25.40	-4	19,598	-0.02%
2020/03/26	14	26.12	4	26.09	26.20	10	19,397	0.05%
2020/03/25	2	25.55	2	25.70	25.45	0	19,198	0.00%
2020/03/24	3	25.60	4	25.53	25.40	-1	19,009	-0.01%
2020/03/23	7	24.81	2	24.68	24.55	5	18,825	0.03%
2020/03/20	6	27.22	7	26.69	26.50	-1	18,632	-0.01%
2020/03/19	9	26.58	5	28.25	25.95	4	18,373	0.02%
2020/03/18	51	29.25	32	29.47	28.80	19	17,878	0.11%
2020/03/17	50	29.94	8	30.44	28.85	42	17,517	0.24%
2020/03/16	30	30.24	31	30.42	30.20	-1	17,092	-0.01%
2020/03/13	25	28.36	5	28.17	28.35	20	16,566	0.12%
2020/03/12	11	31.39	22	30.85	31.00	-11	16,122	-0.07%
2020/03/11	6	32.10	14	32.01	32.60	-8	15,509	-0.05%
2020/03/10	19	30.03	32	30.43	30.40	-13	14,978	-0.09%
2020/03/09	129	35.91	121	33.90	32.20	8	14,276	0.06%	大買/大賣/
2020/03/06	34	32.85	29	32.94	34.20	5	12,865	0.04%
2020/03/05	12	32.04	32	31.99	31.95	-20	12,046	-0.17%
2020/03/04	21	32.29	52	31.98	31.90	-31	11,831	-0.26%
2020/03/03	28	31.88	12	31.73	32.00	16	11,445	0.14%
2020/03/02	20	28.15	18	28.95	29.85	2	10,274	0.02%
2020/02/27	1	27.05	6	27.33	27.15	-5	9,648	-0.05%
2020/02/25	11	28.77	9	28.14	27.50	2	9,514	0.02%
2020/02/24	25.1	28.83	66	28.96	28.65	-40.9	9,086	-0.45%
2020/02/21	59	27.81	35	27.92	28.00	24	8,534	0.28%
2020/02/20	5	26.78	0	0.00	26.85	5	7,991	0.06%
2020/02/19	0	0.00	11	26.80	26.80	-11	7,935	-0.14%
2020/02/18	14	27.48	4	27.20	27.00	10	7,856	0.13%
2020/02/17	7	27.33	14	27.45	27.20	-7	7,718	-0.09%
2020/02/14	14	27.28	95	27.02	26.70	-81	7,428	-1.09%
2020/02/13	5	26.81	32	26.67	27.00	-27	7,294	-0.37%
2020/02/12	22	27.35	15	27.77	27.00	7	7,107	0.10%
2020/02/11	20	27.60	8	27.63	27.65	12	6,913	0.17%
2020/02/10	90	28.51	48	28.53	28.25	42	6,689	0.63%
2020/02/07	41	27.05	34	27.17	27.50	7	6,020	0.12%
2020/02/06	34	26.75	33	26.64	26.40	1	5,593	0.02%
2020/02/05	9	25.87	3	25.78	25.70	6	5,307	0.11%
2020/02/04	28	25.81	18	25.04	25.30	10	5,166	0.19%
2020/02/03	14	26.51	17	26.54	26.10	-3	4,977	-0.06%
2020/01/31	15	26.62	78	26.18	25.45	-63	4,580	-1.38%
2020/01/30	116	27.58	25	27.60	27.65	91	4,079	2.23%	大買/
2020/01/20	4	24.96	11	24.98	25.15	-7	3,066	-0.23%
2020/01/17	2	24.40	1	24.45	24.40	1	2,979	0.03%
2020/01/15	0	0.00	91	24.73	24.60	-91	2,988	-3.05%
2020/01/14	4	24.65	2	24.45	24.45	2	2,969	0.07%
2020/01/13	0	0.00	1	24.80	24.65	-1	2,955	-0.03%
2020/01/09	1	24.50	0	0.00	24.35	1	2,922	0.03%
2020/01/08	0	0.00	2	24.50	24.15	-2	2,935	-0.07%
2020/01/07	0	0.00	10	25.10	24.60	-10	2,896	-0.35%
2019/12/31	3	25.52	4	25.34	25.30	-1	2,727	-0.04%
2019/12/30	0	0.00	1	24.55	24.50	-1	2,506	-0.04%
2019/12/26	2	25.00	0	0.00	24.80	2	2,502	0.08%
2019/12/25	0	0.00	5	24.60	24.60	-5	2,494	-0.20%
2019/12/20	0	0.00	1	24.25	24.30	-1	2,481	-0.04%
2019/12/18	1	24.30	0	0.00	24.30	1	2,513	0.04%
2019/12/17	1	24.30	0	0.00	24.25	1	2,509	0.04%
2019/12/13	1	24.35	1	24.35	24.30	0	2,498	0.00%
2019/12/12	0	0.00	1	25.00	24.60	-1	2,478	-0.04%
2019/12/11	0	0.00	6	25.05	24.90	-6	2,462	-0.24%
2019/12/09	6	24.88	20	24.65	24.60	-14	2,413	-0.58%
2019/12/06	5	24.85	0	0.00	24.80	5	2,422	0.21%
2019/12/05	12	25.03	0	0.00	24.95	12	2,484	0.48%
2019/12/04	9	25.41	0	0.00	25.25	9	2,489	0.36%
2019/12/03	0	0.00	45	25.39	25.25	-45	2,487	-1.81%
2019/12/02	13	25.58	3	26.55	25.40	10	2,470	0.40%
2019/11/29	134	26.55	1	25.95	26.20	133	2,363	5.63%	大買/鉅額交易
2019/11/28	6	26.33	3	26.40	26.20	3	2,382	0.13%
2019/11/27	0	0.00	1	25.25	25.25	-1	2,106	-0.05%
2019/11/26	0	0.00	30	25.40	25.20	-30	2,146	-1.40%
2019/11/25	4	25.73	1	25.60	25.65	3	2,229	0.13%
2019/11/22	1	25.45	1	25.50	25.30	0	2,217	0.00%
2019/11/19	50	24.74	1	24.75	24.65	49	2,129	2.30%
2019/11/18	1	24.80	0	0.00	24.75	1	2,121	0.05%
2019/11/14	0	0.00	3	24.70	24.65	-3	2,111	-0.14%
2019/11/13	7	24.60	0	0.00	24.50	7	2,100	0.33%
2019/11/12	3	24.28	120	24.08	24.20	-117	2,084	-5.61%	大賣/鉅額交易
2019/11/11	1	24.70	0	0.00	24.65	1	2,047	0.05%
2019/11/08	10	25.15	0	0.00	25.10	10	2,027	0.49%
2019/11/07	1	25.55	0	0.00	25.45	1	2,032	0.05%
2019/11/06	0	0.00	21	25.51	25.50	-21	2,030	-1.03%
2019/11/05	0	0.00	46	25.99	25.80	-46	2,019	-2.28%
2019/11/04	0	0.00	19	25.98	26.15	-19	2,004	-0.95%
2019/11/01	1	25.00	2	25.45	25.65	-1	1,927	-0.05%
2019/10/31	0	0.00	7	25.71	25.10	-7	1,906	-0.37%
2019/10/30	87	25.10	0	0.00	25.55	87	1,872	4.65%
2019/10/29	2	24.75	30	24.70	24.65	-28	1,882	-1.49%
2019/10/28	0	0.00	2	25.05	25.10	-2	1,898	-0.11%
2019/10/24	9	25.18	0	0.00	25.05	9	1,892	0.48%
2019/10/23	8	25.41	50	25.10	25.20	-42	1,914	-2.19%
2019/10/22	4	25.53	2	25.85	25.50	2	1,906	0.10%
2019/10/21	3	25.78	0	0.00	25.80	3	1,927	0.16%
2019/10/18	2	25.80	0	0.00	25.75	2	1,952	0.10%
2019/10/16	1	25.70	1	25.90	25.70	0	1,979	0.00%
2019/10/15	7	25.46	0	0.00	25.50	7	1,958	0.36%
2019/10/09	6	25.30	0	0.00	25.40	6	2,002	0.30%
2019/10/08	0	0.00	3	25.70	25.30	-3	2,004	-0.15%
2019/10/02	2	25.75	0	0.00	25.70	2	2,300	0.09%
2019/09/24	2	25.55	0	0.00	25.50	2	2,662	0.08%
2019/09/23	7	25.69	0	0.00	25.75	7	2,720	0.26%
2019/09/19	0	0.00	20	25.00	24.90	-20	2,749	-0.73%
2019/09/11	10	25.00	0	0.00	25.10	10	2,782	0.36%
2019/09/09	4	26.06	9	25.78	25.40	-5	2,780	-0.18%
2019/09/06	0	0.00	6	26.42	26.60	-6	2,697	-0.22%
2019/09/04	0	0.00	10	26.10	25.95	-10	2,634	-0.38%
2019/09/03	20	25.75	0	0.00	25.80	20	2,621	0.76%
2019/09/02	30	26.00	3.4	26.01	25.70	26.6	2,603	1.02%
2019/08/30	0	0.00	21	24.90	25.10	-21	2,479	-0.85%
2019/08/29	3	25.25	5	25.31	25.10	-2	2,448	-0.08%
2019/08/28	18	24.63	22	24.73	25.10	-4	2,411	-0.17%
2019/08/27	0	0.00	3	23.80	24.20	-3	2,322	-0.13%
2019/08/26	15	23.48	0	0.00	23.45	15	2,290	0.65%
2019/08/22	9	23.80	2	23.85	23.40	7	2,305	0.30%
2019/08/20	10	23.40	0	0.00	23.30	10	2,311	0.43%
2019/08/19	5	22.85	0	0.00	22.75	5	2,319	0.22%
2019/08/08	5	23.20	0	0.00	23.25	5	2,488	0.20%
2019/08/07	60	23.05	0	0.00	22.95	60	2,477	2.42%
2019/08/06	5	22.45	1	23.00	22.80	4	2,473	0.16%
2019/08/05	0	0.00	5	22.70	22.70	-5	2,459	-0.20%
2019/08/01	1	24.05	0	0.00	23.65	1	2,415	0.04%
2019/07/31	0	0.00	1	24.00	24.10	-1	2,404	-0.04%
2019/07/30	1	22.95	50	23.00	23.05	-49	2,366	-2.07%
2019/07/26	0	0.00	1	23.60	23.35	-1	2,348	-0.04%
2019/07/25	1	23.10	10	23.14	23.10	-9	2,377	-0.38%
2019/07/23	0	0.00	3	23.65	23.75	-3	2,354	-0.13%
2019/07/22	0	0.00	5	23.55	23.55	-5	2,318	-0.22%
2019/07/19	0	0.00	1	24.25	24.15	-1	2,282	-0.04%
2019/07/17	200	24.25	0	0.00	24.00	200	2,235	8.95%	大買/鉅額交易
2019/07/11	0	0.00	1	23.80	23.60	-1	2,188	-0.05%
2019/07/10	0	0.00	101	23.75	24.10	-101	2,135	-4.73%	大賣/鉅額交易
2019/07/09	6	24.38	1	24.50	24.60	5	2,072	0.24%
2019/07/08	0	0.00	1	23.70	23.70	-1	1,988	-0.05%
2019/07/05	40	23.30	6	23.25	23.10	34	2,024	1.68%
2019/07/04	1	22.55	110	22.73	23.10	-109	2,074	-5.25%	大賣/鉅額交易
2019/07/03	0	0.00	12	22.83	23.05	-12	2,068	-0.58%
2019/07/02	2	22.30	66	22.30	22.25	-64	1,959	-3.27%
2019/07/01	1	21.55	1	22.10	22.10	0	1,904	0.00%
2019/06/28	0	0.00	2	21.35	21.55	-2	1,836	-0.11%
2019/06/27	10	20.95	7	20.83	20.85	3	1,787	0.17%
2019/06/26	2	20.20	0	0.00	20.30	2	1,755	0.11%
2019/06/25	4	20.35	0	0.00	20.30	4	1,773	0.23%
2019/06/24	0	0.00	15	20.35	20.40	-15	1,794	-0.84%
2019/06/21	10	20.35	4	20.28	20.30	6	1,786	0.34%
2019/06/20	4	20.15	0	0.00	20.10	4	1,761	0.23%
2019/06/19	0	0.00	1	20.10	20.10	-1	1,750	-0.06%
2019/06/18	25	20.08	1	20.05	20.05	24	1,735	1.38%
2019/06/06	0	0.00	6	19.57	19.60	-6	1,668	-0.36%
2019/06/04	0	0.00	4	19.55	19.55	-4	1,647	-0.24%
2019/05/31	0	0.00	1	19.50	19.50	-1	1,614	-0.06%
2019/05/30	0	0.00	1	19.55	19.50	-1	1,608	-0.06%
2019/05/29	2	19.20	0	0.00	19.35	2	1,595	0.13%
2019/05/24	2	19.30	0	0.00	19.25	2	1,564	0.13%
2019/05/23	8	19.36	7	19.49	19.55	1	1,535	0.07%
2019/05/21	1	20.25	0	0.00	20.25	1	1,419	0.07%
2019/05/17	30	20.65	0	0.00	20.40	30	1,398	2.15%
2019/05/16	20	19.55	0	0.00	19.50	20	1,351	1.48%
2019/05/15	0	0.00	14	19.30	19.30	-14	1,359	-1.03%
2019/05/06	0	0.00	11	19.15	19.05	-11	1,330	-0.83%
2019/05/02	0	0.00	5	20.00	19.40	-5	1,308	-0.38%
2019/04/30	0	0.00	20	20.03	20.00	-20	1,255	-1.59%
2019/04/29	1	20.20	0	0.00	19.90	1	1,244	0.08%
2019/04/12	1	21.55	1	21.75	21.65	0	1,115	0.00%
2019/04/11	15	22.35	0	0.00	22.50	15	1,048	1.43%
2019/04/10	0	21.95	1	22.45	21.95	-1	944	-0.11%
2019/03/28	3	20.87	2	20.70	20.45	1	695	0.14%
2019/03/22	0	0.00	1	19.95	19.90	-1	671	-0.15%
2019/03/20	1	19.95	0	0.00	19.90	1	676	0.15%
2019/03/06	0	0.00	2	20.05	20.00	-2	919	-0.22%
2019/03/04	0	0.00	10	20.05	20.05	-10	946	-1.06%
2019/02/22	0	0.00	1	19.90	19.90	-1	966	-0.10%
2019/02/21	0	0.00	2	20.00	19.95	-2	968	-0.21%
2019/02/19	0	0.00	1	20.20	20.20	-1	977	-0.10%
2019/02/18	12	20.37	0	0.00	20.40	12	987	1.22%
2019/01/25	0	0.00	2	20.18	20.10	-2	1,205	-0.17%
2019/01/24	0	0.00	2	20.25	20.25	-2	1,241	-0.16%
2019/01/18	2	20.00	2	20.00	20.00	0	1,467	0.00%
2019/01/15	0	0.00	1	20.05	20.00	-1	1,627	-0.06%
2019/01/10	1	20.40	0	0.00	20.25	1	1,885	0.05%
2019/01/02	1	20.15	0	0.00	20.00	1	2,630	0.04%
2018/12/28	0	0.00	2	20.00	20.30	-2	2,806	-0.07%
2018/12/27	3	20.15	0	0.00	20.05	3	2,916	0.10%
2018/12/25	0	0.00	13	20.25	20.05	-13	3,247	-0.40%
2018/12/24	13	20.65	0	0.00	20.65	13	3,484	0.37%
2018/12/19	0	0.00	1	21.50	21.20	-1	3,712	-0.03%
2018/12/17	4	21.93	0	0.00	22.20	4	3,710	0.11%
2018/12/14	0	0.00	11	21.30	21.20	-11	3,697	-0.30%
2018/12/12	11	21.55	0	0.00	21.55	11	3,785	0.29%
2018/12/10	1	21.90	0	0.00	21.35	1	3,826	0.03%
2018/12/07	0	0.00	7	21.74	21.75	-7	3,912	-0.18%
2018/12/06	5	22.55	15	21.92	21.80	-10	3,976	-0.25%
2018/12/04	15	22.90	22	22.88	22.70	-7	3,936	-0.18%
2018/12/03	14	22.91	0	0.00	22.80	14	3,917	0.36%
2018/11/30	8	22.73	9	23.37	23.10	-1	3,877	-0.03%
2018/11/29	0	0.00	2	21.40	22.00	-2	3,771	-0.05%
2018/11/28	5	21.12	5	21.10	21.00	0	3,720	0.00%
2018/11/27	10	20.90	0	0.00	20.90	10	3,710	0.27%
2018/11/26	2	20.70	3	20.52	20.45	-1	3,690	-0.03%
2018/11/23	6	20.55	5	20.60	20.40	1	3,683	0.03%
2018/11/21	3	21.00	0	0.00	21.00	3	3,655	0.08%
2018/11/20	5	21.65	9	21.52	21.45	-4	3,638	-0.11%
2018/11/16	5	21.50	0	0.00	21.50	5	3,615	0.14%
2018/11/14	2	22.10	2	21.90	21.85	0	3,591	0.00%
2018/11/13	2	22.10	0	0.00	22.10	2	3,566	0.06%
2018/11/12	2	22.05	0	0.00	21.60	2	3,530	0.06%
2018/11/09	5	21.86	1	22.00	22.35	4	3,482	0.11%
2018/11/08	1	20.40	0	0.00	20.35	1	3,397	0.03%
2018/11/07	0	0.00	2	20.45	20.45	-2	3,393	-0.06%
2018/11/06	0	0.00	12	20.75	20.30	-12	3,394	-0.35%
2018/11/05	12	21.35	5	21.12	21.05	7	3,381	0.21%
2018/11/02	1	21.30	2	21.00	21.00	-1	3,371	-0.03%
2018/11/01	0	0.00	4	20.75	21.40	-4	3,342	-0.12%
2018/10/31	2	20.60	12	20.50	20.30	-10	3,308	-0.30%
2018/10/30	25	20.29	0	0.00	20.30	25	3,291	0.76%
2018/10/26	19	22.14	0	0.00	22.40	19	3,191	0.60%
2018/10/25	0	0.00	2	21.75	21.30	-2	3,136	-0.06%
2018/10/24	41	23.52	2	23.15	23.00	39	3,087	1.26%
2018/10/23	40	24.15	0	0.00	24.05	40	3,036	1.32%
2018/10/22	4	24.80	2	24.55	24.55	2	3,010	0.07%
2018/10/19	0	0.00	2	25.10	24.70	-2	3,017	-0.07%
2018/10/18	5	26.19	26	26.54	25.75	-21	3,013	-0.70%
2018/10/17	3	24.18	61	24.01	24.95	-58	2,981	-1.95%
2018/10/16	0	0.00	4	24.53	24.05	-4	2,990	-0.13%
2018/10/15	3	25.00	1	24.80	24.55	2	2,910	0.07%
2018/10/12	5	25.90	23	25.50	25.30	-18	2,825	-0.64%
2018/10/11	10	24.44	8	23.98	25.00	2	2,652	0.08%
2018/10/09	55	25.81	56	25.35	26.15	-1	2,468	-0.04%
2018/10/08	36	24.53	4	25.50	26.30	32	2,274	1.41%
2018/10/05	0	0.00	1	23.40	24.35	-1	2,097	-0.05%
2018/10/03	44	24.78	11	24.87	24.90	33	1,894	1.74%
2018/10/02	9	24.02	1	23.80	24.50	8	1,635	0.49%
2018/10/01	0	0.00	9	22.82	22.95	-9	1,382	-0.65%
2018/09/27	5	19.90	0	0.00	19.75	5	1,153	0.43%
2018/09/21	4	20.15	1	20.15	20.00	3	1,140	0.26%
2018/09/19	0	0.00	3	20.25	20.30	-3	1,116	-0.27%
2018/09/18	16	20.81	7	20.67	20.60	9	1,089	0.83%
2018/09/14	0	0.00	1	19.75	19.65	-1	993	-0.10%
2018/09/13	1	21.50	5	21.70	20.50	-4	961	-0.42%
2018/09/12	1	20.60	8	20.75	20.75	-7	863	-0.81%
2018/09/03	5	18.35	0	0.00	18.20	5	792	0.63%
2018/08/21	0	0.00	2	18.50	18.50	-2	819	-0.24%
2018/08/20	2	18.40	0	0.00	18.20	2	817	0.24%
2018/08/10	0	0.00	3	19.47	19.45	-3	819	-0.37%
2018/08/08	0	0.00	1	19.60	19.45	-1	808	-0.12%
2018/08/06	2	20.25	0	0.00	20.25	2	800	0.25%
2018/08/01	0	0.00	5	19.65	19.65	-5	759	-0.66%
2018/07/31	7	19.54	2	19.60	19.35	5	743	0.67%
2018/07/27	0	0.00	13	19.21	19.20	-13	721	-1.80%
2018/07/26	1	19.70	120	19.66	19.55	-119	702	-16.94%	大賣/鉅額交易
2018/07/25	6	20.53	0	0.00	20.35	6	660	0.91%
2018/07/24	128	19.93	0	0.00	20.00	128	587	21.78%	大買/鉅額交易
2018/07/06	2	17.00	1	17.00	17.00	1	455	0.22%
2018/07/05	1	16.85	0	0.00	16.95	1	463	0.22%
2018/06/27	0	0.00	4	18.10	18.10	-4	637	-0.63%
2018/06/21	0	0.00	6	18.70	18.70	-6	694	-0.86%
2018/06/20	0	0.00	10	18.63	18.65	-10	699	-1.43%
2018/06/13	10	19.45	0	0.00	19.25	10	694	1.44%
2018/05/31	0	0.00	2	19.10	19.20	-2	788	-0.25%
2018/05/30	2	19.10	0	0.00	18.95	2	787	0.25%
2018/05/22	0	0.00	1	18.70	18.50	-1	757	-0.13%
2018/05/18	1	18.20	0	0.00	18.15	1	759	0.13%
2018/05/17	1	18.20	0	0.00	18.20	1	772	0.13%
2018/04/24	0	0.00	1	19.60	19.75	-1	800	-0.12%
2018/04/19	0	0.00	5	19.15	19.10	-5	905	-0.55%
2018/04/09	5	20.55	2	20.70	21.00	3	899	0.33%
2018/04/03	0	0.00	5	19.90	19.75	-5	829	-0.60%
2018/04/02	5	19.30	0	0.00	19.20	5	760	0.66%
2018/03/31	1	19.10	0	0.00	19.10	1	756	0.13%
2018/03/29	0	0.00	1	19.30	19.80	-1	759	-0.13%
2018/03/28	1	19.15	0	0.00	19.15	1	737	0.14%
2018/02/08	0	0.00	1	18.35	18.50	-1	740	-0.14%
2018/01/22	1	20.35	0	0.00	20.30	1	762	0.13%
2018/01/19	0	0.00	11	20.55	20.60	-11	758	-1.45%
2018/01/18	11	20.70	0	0.00	20.65	11	760	1.45%
2018/01/16	1	21.30	3	21.15	21.10	-2	905	-0.22%
2018/01/15	3	20.60	0	0.00	20.55	3	875	0.34%
2018/01/12	5	20.05	0	0.00	20.05	5	882	0.57%