國光生 (4142)-玉山-台南券商分點個股進出

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
27.75
漲跌
▲0.35
漲幅
+1.28%
成交量
620張
產業
上市生技醫療類股
635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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/27	1.2	27.43	0	0.00	27.40	1.2	934	0.12%
2024/05/24	0	0.00	1	27.80	27.80	-1	931	-0.11%
2024/05/16	3	27.90	0	0.00	27.90	3	950	0.32%
2024/05/15	1	27.70	0	0.00	27.70	1	1,024	0.10%
2024/05/14	2	27.90	0	0.00	27.80	2	1,112	0.18%
2024/05/13	0.1	27.65	0	0.00	27.40	0.1	1,115	0.00%
2024/05/10	0	0.00	2	28.10	28.10	-2	1,116	-0.18%
2024/05/09	0.1	28.30	0	0.00	28.25	0.1	1,121	0.01%
2024/05/06	5	28.12	0	0.00	28.20	5	1,115	0.45%
2024/04/30	0.1	27.25	0	0.00	27.30	0.1	1,095	0.01%
2024/04/29	0	0.00	1	27.05	27.55	-1	1,099	-0.09%
2024/04/26	1	27.10	0	0.00	27.05	1	1,091	0.09%
2024/04/25	0.1	27.20	0	0.00	27.05	0.1	1,092	0.01%
2024/04/22	3	26.95	1	27.40	26.90	2	1,110	0.18%
2024/04/19	1	27.70	0	0.00	27.35	1	1,100	0.09%
2024/04/18	5	29.25	4	28.89	28.50	1	1,073	0.09%
2024/04/16	2	25.13	3	25.10	25.30	-1	935	-0.11%
2024/04/12	2	26.60	0	0.00	26.55	2	910	0.22%
2024/04/11	10	26.55	0	0.00	26.60	10	911	1.10%
2024/04/09	0	26.48	0	0.00	26.45	0	939	0.00%
2024/04/02	0.1	26.75	0	0.00	26.60	0.1	945	0.01%
2024/04/01	0	0.00	2	26.90	26.85	-2	963	-0.21%
2024/03/26	2	26.60	0	0.00	26.55	2	984	0.20%
2024/03/25	4	26.70	0	0.00	26.75	4	991	0.40%
2024/03/22	2	26.40	0	0.00	26.35	2	990	0.20%
2024/03/21	0	0.00	2	26.50	26.55	-2	994	-0.20%
2024/03/20	0	26.75	0	0.00	26.65	0	1,025	0.00%
2024/03/19	1	26.65	2	26.63	26.70	-1	1,024	-0.10%
2024/03/18	1	26.65	0	0.00	26.60	1	1,027	0.10%
2024/03/15	1.1	26.65	0	0.00	26.50	1.1	1,032	0.11%
2024/03/14	2	27.05	0	0.00	26.90	2	1,045	0.19%
2024/03/13	2.1	28.01	0	0.00	27.80	2.1	1,026	0.20%
2024/03/08	1	28.15	0	0.00	28.15	1	1,040	0.10%
2024/03/07	1	28.20	0	0.00	28.40	1	1,071	0.09%
2024/03/06	0	29.10	0	0.00	28.70	0	1,074	0.00%
2024/03/05	1	28.90	0	0.00	28.90	1	1,084	0.09%
2024/03/04	1	28.95	0	0.00	28.70	1	1,094	0.09%
2024/03/01	0.1	29.30	7	29.15	29.20	-6.9	1,115	-0.62%
2024/02/27	3	29.72	0	0.00	29.65	3	1,221	0.25%
2024/02/23	0	0.00	1	30.35	30.00	-1	1,222	-0.08%
2024/02/22	0	0.00	2	30.15	30.45	-2	1,220	-0.16%
2024/02/19	0	0.00	4	30.36	30.70	-4	1,214	-0.33%
2024/02/16	4	30.21	0	0.00	30.30	4	1,211	0.33%
2024/02/15	3	29.75	8	29.48	29.65	-5	1,140	-0.44%
2024/02/02	1	30.30	0	0.00	30.05	1	1,049	0.10%
2024/02/01	0	0.00	8	30.45	30.30	-8	1,039	-0.77%
2024/01/31	0.1	30.70	0	0.00	30.55	0.1	1,030	0.00%
2024/01/30	1.1	30.90	0	0.00	30.80	1.1	1,042	0.10%
2024/01/29	0	31.25	0	0.00	31.10	0	1,041	0.00%
2024/01/25	0	0.00	2	31.08	31.10	-2	1,035	-0.19%
2024/01/23	1	31.10	0	0.00	31.10	1	1,035	0.10%
2024/01/19	1	30.90	0	0.00	31.05	1	1,044	0.10%
2024/01/17	3.1	31.22	0	0.00	31.10	3.1	1,036	0.30%
2024/01/11	10	32.13	0	0.00	32.10	10	1,018	0.98%
2024/01/04	0.1	33.30	0	0.00	33.05	0.1	1,026	0.00%
2023/12/27	3.3	33.38	1	33.30	33.15	2.3	1,002	0.22%
2023/12/26	0	0.00	1	32.60	33.00	-1	987	-0.10%
2023/12/22	5	32.90	3	32.80	32.75	2	974	0.21%
2023/12/21	1	32.85	0	0.00	32.80	1	982	0.10%
2023/12/20	5	32.90	0	0.00	32.90	5	973	0.51%
2023/12/19	2	33.00	0	0.00	32.85	2	972	0.21%
2023/12/18	4	33.06	0	0.00	33.00	4	987	0.41%
2023/12/15	2	32.78	0	0.00	32.50	2	1,000	0.20%
2023/12/12	0	0.00	2	33.20	33.15	-2	988	-0.20%
2023/12/11	0	0.00	2	33.25	33.20	-2	983	-0.20%
2023/12/07	3	34.88	0	0.00	34.35	3	965	0.31%
2023/12/06	1	35.35	3	35.35	35.05	-2	982	-0.20%
2023/12/05	1	36.00	4	35.59	35.80	-3	967	-0.31%
2023/12/04	5	36.36	2	36.35	36.05	3	953	0.31%
2023/12/01	3	36.02	3	35.90	35.80	0	920	0.00%
2023/11/30	4	35.63	0	0.00	35.70	4	902	0.44%
2023/11/29	5	35.91	2	35.95	35.95	3	888	0.34%
2023/11/28	4	35.74	6	35.50	35.65	-2	880	-0.23%
2023/11/27	10	35.72	18	35.32	36.00	-8	845	-0.95%
2023/11/24	0.2	33.60	0	0.00	33.80	0.2	740	0.03%
2023/11/22	2	33.28	0	0.00	33.40	2	729	0.27%
2023/11/21	0	0.00	10	32.90	33.10	-10	734	-1.36%
2023/11/17	0	0.00	10	33.00	33.05	-10	747	-1.34%
2023/11/07	1	32.65	0	0.00	32.40	1	760	0.13%
2023/10/30	4	32.48	0	0.00	32.10	4	775	0.52%
2023/10/26	6	31.77	0	0.00	31.70	6	773	0.78%
2023/10/23	0	0.00	3	31.90	31.85	-3	782	-0.38%
2023/10/20	1	31.60	0	0.00	31.60	1	786	0.13%
2023/10/16	0.1	32.55	5	32.37	32.35	-5	860	-0.57%
2023/10/13	0	0.00	6	33.15	32.85	-6	862	-0.70%
2023/10/03	2	33.90	0	0.00	34.00	2	874	0.23%
2023/09/22	0	0.00	0.1	34.05	34.00	-0.1	896	-0.01%
2023/09/20	0	0.00	1	34.05	34.60	-1	880	-0.11%
2023/09/19	0	0.00	0	33.90	33.70	0	868	0.00%
2023/09/18	10	34.19	5	34.27	34.40	5	862	0.58%
2023/09/14	0.1	33.60	0	0.00	33.50	0.1	847	0.01%
2023/09/11	11.1	32.99	0	0.00	33.35	11.1	855	1.30%
2023/09/07	1.1	32.25	0	0.00	32.25	1.1	866	0.12%
2023/09/05	3	32.68	0	0.00	32.65	3	866	0.35%
2023/08/31	0	0.00	0	33.50	33.15	0	875	0.00%
2023/08/30	0	0.00	1	33.70	33.20	-1	874	-0.11%
2023/08/29	0	32.70	0	0.00	32.50	0	854	0.00%
2023/08/25	0.1	33.10	0	0.00	33.00	0.1	872	0.01%
2023/08/24	1	33.15	0	0.00	32.80	1	866	0.12%
2023/08/23	0.1	32.40	0	0.00	32.20	0.1	853	0.01%
2023/08/18	2	32.50	0	0.00	32.50	2	863	0.23%
2023/08/17	2	32.60	0	0.00	32.70	2	872	0.23%
2023/08/15	0	0.00	10	33.20	33.05	-10	871	-1.15%
2023/08/11	1	33.75	0	0.00	33.85	1	870	0.11%
2023/08/04	1	34.20	0	0.00	34.25	1	917	0.11%
2023/07/28	2	35.25	0	0.00	35.30	2	924	0.22%
2023/07/26	1	35.05	0	0.00	35.05	1	957	0.10%
2023/07/24	1	35.85	1	35.45	35.45	0	949	0.00%
2023/07/20	1.5	36.44	0	0.00	36.20	1.5	960	0.16%
2023/07/19	5	37.55	1	37.10	36.80	4	979	0.41%
2023/07/18	10	35.65	0	0.00	35.20	10	960	1.04%
2023/07/14	1	35.35	1	35.35	35.40	0	984	0.00%
2023/07/11	3	36.07	0	0.00	36.05	3	1,030	0.29%
2023/07/06	1	36.85	0	0.00	36.75	1	1,055	0.09%
2023/07/05	2	37.13	6	37.15	37.10	-4	1,055	-0.38%
2023/07/04	4	37.55	0	0.00	37.15	4	1,067	0.37%
2023/06/30	1	37.65	3	37.70	37.70	-2	1,070	-0.19%
2023/06/29	0	0.00	1	37.55	37.45	-1	1,071	-0.09%
2023/06/20	1	37.60	0	0.00	37.55	1	1,091	0.09%
2023/06/16	0	0.00	1	37.70	37.85	-1	1,103	-0.09%
2023/06/14	1	37.20	0	0.00	37.25	1	1,094	0.09%
2023/06/09	0	0.00	0	38.45	38.40	0	1,137	0.00%
2023/06/06	1	38.35	3	38.15	38.35	-2	2,132	-0.09%
2023/06/05	1	38.40	0	0.00	38.35	1	2,134	0.05%
2023/06/02	0	0.00	1	38.50	38.50	-1	2,139	-0.05%
2023/05/31	1	38.25	0	0.00	38.75	1	2,163	0.05%
2023/05/30	2	37.85	0.1	38.00	37.90	1.9	2,212	0.09%
2023/05/25	8	38.25	15	38.38	38.25	-7	2,239	-0.31%
2023/05/24	0	0.00	0	38.80	38.70	0	2,247	0.00%
2023/05/22	0	38.05	1	38.25	38.05	-1	2,291	-0.04%
2023/05/19	1	37.50	0	0.00	37.30	1	2,284	0.04%
2023/05/17	15	37.30	0	0.00	37.45	15	2,303	0.65%
2023/05/15	0	0.00	3	36.85	37.00	-3	2,313	-0.13%
2023/05/12	3	37.40	0.1	37.50	37.50	2.9	2,338	0.12%
2023/05/11	2	38.00	1	37.95	37.55	1	2,370	0.04%
2023/05/10	2	38.65	1	38.60	38.60	1	2,397	0.04%
2023/04/25	0	0.00	3	40.40	39.30	-3	2,951	-0.10%
2023/04/24	3	40.40	1	41.00	40.25	2	2,936	0.07%
2023/04/21	4	39.95	0	0.00	40.10	4	2,908	0.14%
2023/04/20	1	40.80	2	40.60	39.95	-1	2,871	-0.03%
2023/04/19	6	40.58	0	0.00	40.50	6	2,861	0.21%
2023/04/14	1	40.50	0	0.00	40.45	1	2,802	0.04%
2023/04/13	10	40.45	0	0.00	40.15	10	2,785	0.36%
2023/04/12	1	39.75	0	0.00	39.90	1	2,760	0.04%
2023/04/07	1	40.00	3	40.08	40.05	-2	2,758	-0.07%
2023/03/30	0	0.00	1	39.40	39.45	-1	2,782	-0.04%
2023/03/29	0	39.70	0	0.00	39.60	0	2,791	0.00%
2023/03/24	1	39.55	0	0.00	39.50	1	2,941	0.03%
2023/03/22	1	39.10	0	0.00	38.90	1	2,952	0.03%
2023/03/21	0	0.00	9	39.03	39.20	-9	2,977	-0.30%
2023/03/20	7	38.86	1	38.60	38.90	6	2,976	0.20%
2023/03/16	0	0.00	1	38.10	38.45	-1	2,978	-0.03%
2023/03/14	2	39.20	2	39.75	39.50	0	2,970	0.00%
2023/03/13	1.1	39.26	3	39.72	39.45	-1.9	2,956	-0.07%
2023/03/10	11.5	43.27	5	44.39	40.45	6.5	2,901	0.22%
2023/03/09	12	43.65	10.2	43.95	44.85	1.9	2,395	0.08%
2023/03/07	0	0.00	2	40.90	40.85	-2	2,013	-0.10%
2023/02/21	0	0.00	1	41.00	41.00	-1	2,014	-0.05%
2023/02/20	1	40.60	1	40.20	41.10	0	2,025	0.00%
2023/02/17	0	0.00	1	39.75	39.75	-1	2,032	-0.05%
2023/02/15	0	0.00	20	40.40	39.75	-20	2,104	-0.95%
2023/02/13	1	40.60	0	0.00	40.50	1	2,109	0.05%
2023/02/10	0	0.00	3	41.05	40.20	-3	2,093	-0.14%
2023/02/09	2	41.60	7	41.64	41.15	-5	2,065	-0.24%
2023/02/08	26	41.47	2	41.53	41.55	24	2,031	1.18%
2023/02/07	19	42.25	1	42.20	41.60	18	1,984	0.91%
2023/02/03	1	40.85	1	40.50	40.75	0	1,814	0.00%
2023/02/02	0	0.00	7	39.61	39.90	-7	1,743	-0.40%
2023/02/01	7	39.61	9	39.41	39.65	-2	1,701	-0.12%
2023/01/31	7	39.11	5.5	39.27	39.65	1.6	1,664	0.09%
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2023/01/17	0	0.00	2	35.48	35.25	-2	1,412	-0.14%
2023/01/13	0	0.00	1	35.10	35.15	-1	1,428	-0.07%
2023/01/04	0	0.00	2	35.30	35.10	-2	1,518	-0.13%
2023/01/03	2.5	35.22	0	0.00	35.10	2.5	1,543	0.16%
2022/12/26	2	37.38	1	37.00	37.00	1	1,631	0.06%
2022/12/20	1	37.15	1	35.80	35.75	0	1,659	0.00%
2022/12/19	1	37.65	1	37.95	37.85	0	1,646	0.00%
2022/12/15	0	0.00	1	36.75	36.30	-1	1,579	-0.06%
2022/12/14	0	0.00	4	36.65	36.45	-4	1,595	-0.25%
2022/12/13	5	37.23	1	37.25	37.10	4	1,581	0.25%
2022/12/12	0	0.00	1	35.90	35.70	-1	1,569	-0.06%
2022/12/08	0	0.00	1	36.50	36.10	-1	1,602	-0.06%
2022/12/07	0	0.00	9	36.38	36.50	-9	1,618	-0.56%
2022/12/06	0	0.00	118	36.98	36.60	-118	1,617	-7.30%	大賣/鉅額交易
2022/12/05	0	0.00	1	38.10	38.05	-1	1,656	-0.06%
2022/12/02	1	38.00	0	0.00	37.95	1	1,657	0.06%
2022/12/01	1	38.45	1	38.30	38.25	0	1,674	0.00%
2022/11/30	0	0.00	2	37.23	37.30	-2	1,673	-0.12%
2022/11/29	0	0.00	1.6	36.97	36.90	-1.6	1,705	-0.09%
2022/11/25	10	36.68	0	0.00	36.60	10	1,858	0.54%
2022/11/24	3	36.73	1	36.90	36.80	2	1,982	0.10%
2022/11/23	1	36.90	0	0.00	36.90	1	2,022	0.05%
2022/11/22	0	0.00	33	36.72	36.60	-33	2,061	-1.60%
2022/11/21	3	37.45	2	37.48	37.15	1	2,082	0.05%
2022/11/18	1	37.35	2	37.50	37.55	-1	2,120	-0.05%
2022/11/17	0	0.00	0.4	36.70	36.85	-0.4	2,118	-0.02%
2022/11/16	1	35.65	5	36.14	36.00	-4	2,094	-0.19%
2022/11/15	26	35.73	6	35.40	35.60	20	2,094	0.95%
2022/11/14	5	35.21	5	35.83	35.30	0	2,068	0.00%
2022/11/11	0	0.00	0.4	34.20	34.85	-0.4	2,035	-0.02%
2022/11/10	3	34.70	0	0.00	34.00	3	2,029	0.15%
2022/11/09	1	34.55	0	0.00	34.55	1	2,033	0.05%
2022/11/08	0	0.00	1	34.60	34.35	-1	2,040	-0.05%
2022/11/07	1	34.40	0	0.00	34.40	1	2,043	0.05%
2022/11/03	1	34.40	0	0.00	34.40	1	2,056	0.05%
2022/10/28	0	0.00	5	32.45	32.25	-5	2,156	-0.23%
2022/10/27	5	32.57	0	0.00	32.75	5	2,202	0.23%
2022/10/26	2	32.15	0	0.00	32.10	2	2,235	0.09%
2022/10/20	0	0.00	0	32.25	32.10	0	2,353	0.00%
2022/10/17	2	31.98	62	31.91	32.70	-60	2,477	-2.42%
2022/10/12	10	34.46	0	0.00	33.95	10	2,534	0.39%
2022/10/11	1	34.50	1	34.70	33.95	0	2,549	0.00%
2022/10/07	3	35.40	0	0.00	35.10	3	2,562	0.12%
2022/10/05	5	34.81	0	0.00	34.65	5	2,569	0.19%
2022/10/03	0	0.00	1	34.30	33.90	-1	2,657	-0.04%
2022/09/30	5	33.37	0	33.40	34.30	5	2,761	0.18%
2022/09/28	0.4	33.65	1	33.15	32.65	-0.7	3,196	-0.02%
2022/09/27	6	33.65	0	0.00	34.30	6	3,232	0.19%
2022/09/26	3	34.12	0	0.00	33.45	3	3,244	0.09%
2022/09/23	1	35.40	0	0.00	35.30	1	3,286	0.03%
2022/09/22	21.3	36.44	20	35.85	35.85	1.3	3,401	0.04%
2022/09/21	1	36.20	0	0.00	36.15	1	3,478	0.03%
2022/09/20	1	36.00	0	0.00	36.10	1	3,627	0.03%
2022/09/19	0	0.00	1	36.00	36.05	-1	3,689	-0.03%
2022/09/16	2	36.80	0	0.00	36.55	2	3,710	0.05%
2022/09/14	1	36.90	0	0.00	36.90	1	3,739	0.03%
2022/09/13	3	37.13	0	0.00	37.15	3	3,743	0.08%
2022/09/12	4.3	37.18	0	0.00	37.25	4.3	3,839	0.11%
2022/09/07	1.4	38.12	0	0.00	37.90	1.4	3,883	0.03%
2022/09/06	1.1	38.96	6	39.50	38.65	-4.9	3,876	-0.13%
2022/09/05	5	40.78	15	40.75	40.10	-10	3,850	-0.26%
2022/09/02	0	0.00	27	41.50	41.30	-27	3,842	-0.70%
2022/09/01	33	40.43	15	40.56	40.80	18	3,806	0.47%
2022/08/31	107	41.15	6	41.20	40.70	101	3,741	2.70%	大買/鉅額交易
2022/08/30	0	0.00	40	39.86	40.00	-40	3,615	-1.11%
2022/08/29	5	39.10	5	39.50	39.55	0	3,599	0.00%
2022/08/26	5	39.86	8	39.81	39.50	-3	3,555	-0.08%
2022/08/25	7	39.64	2	39.53	39.70	5	3,505	0.14%
2022/08/24	2	38.90	0	0.00	39.10	2	3,453	0.06%
2022/08/22	1	39.30	5	38.85	38.75	-4	3,408	-0.12%
2022/08/19	3	38.65	0	0.00	38.45	3	3,375	0.09%
2022/08/18	0	0.00	5	38.40	38.50	-5	3,367	-0.15%
2022/08/16	7	37.96	0	0.00	38.30	7	3,345	0.21%
2022/08/11	10	37.33	3	37.28	37.35	7	3,341	0.21%
2022/08/10	0.2	37.00	0	0.00	36.90	0.2	3,343	0.01%
2022/08/08	4	36.86	0	0.00	37.10	4	3,336	0.12%
2022/08/05	2	36.83	1	36.15	36.80	1	3,344	0.03%
2022/08/04	32	35.96	0	0.00	35.80	32	3,381	0.95%
2022/08/02	0.2	39.00	0	0.00	38.15	0.2	3,319	0.01%
2022/07/29	1	40.55	1	40.25	40.20	0	3,314	0.00%
2022/07/27	3	40.50	2	40.05	39.90	1	3,310	0.03%
2022/07/26	26	40.66	0	0.00	40.90	26	3,274	0.79%
2022/07/25	3	41.02	8	40.93	40.65	-5	3,253	-0.15%
2022/07/22	8	40.20	6	40.05	39.95	2	3,253	0.06%
2022/07/21	2	39.45	4	39.70	40.10	-2	3,234	-0.06%
2022/07/19	0	0.00	41	38.00	38.00	-41	3,234	-1.27%
2022/07/18	1.2	38.00	0	0.00	38.00	1.2	3,263	0.04%
2022/07/15	2	38.78	1	38.25	38.25	1	3,276	0.03%
2022/07/14	3	38.95	0	0.00	39.15	3	3,279	0.09%
2022/07/13	4	40.16	1	40.30	39.50	3	3,320	0.09%
2022/07/12	21.2	39.17	6	39.40	39.25	15.2	3,378	0.45%
2022/07/11	27	40.54	0	0.00	40.35	27	3,518	0.77%
2022/07/08	0	0.00	8	41.80	40.70	-8	3,687	-0.22%
2022/07/07	14	40.91	20	41.44	41.50	-6	3,633	-0.17%
2022/07/06	8	41.00	5	40.84	40.35	3	3,537	0.08%
2022/07/05	0	0.00	2	37.20	38.05	-2	3,612	-0.06%
2022/07/01	0	0.00	4.1	37.03	36.40	-4.1	3,681	-0.11%
2022/06/30	9.1	40.16	2	41.85	39.10	7.1	3,626	0.20%
2022/06/29	2	40.88	0	0.00	40.85	2	3,514	0.06%
2022/06/28	1	39.80	3	40.20	40.50	-2	3,411	-0.06%
2022/06/27	2	38.75	0.1	38.00	39.35	1.9	3,247	0.06%
2022/06/24	0	0.00	5.4	38.02	38.65	-5.4	3,191	-0.17%
2022/06/23	0	0.00	1	37.50	37.40	-1	3,192	-0.03%
2022/06/21	4	36.98	0	0.00	37.10	4	3,140	0.13%
2022/06/20	3	38.67	7	39.08	36.90	-4	3,119	-0.13%
2022/06/17	0	0.00	2	37.58	38.50	-2	3,009	-0.07%
2022/06/16	0.1	36.80	4	37.34	37.20	-3.9	2,930	-0.13%
2022/06/13	1	35.85	1	36.10	35.75	0	2,886	0.00%
2022/06/10	1	36.65	0	0.00	37.00	1	2,877	0.03%
2022/06/09	0.2	35.89	0	0.00	35.85	0.2	2,826	0.01%
2022/06/07	0	0.00	1	35.90	36.00	-1	2,829	-0.04%
2022/06/02	0	0.00	3	35.15	35.05	-3	2,882	-0.10%
2022/06/01	1	35.35	0	0.00	35.15	1	2,922	0.03%
2022/05/26	9	35.04	0	0.00	34.90	9	2,929	0.31%
2022/05/25	1	35.15	0	0.00	35.05	1	2,937	0.03%
2022/05/24	0	0.00	20	35.00	35.00	-20	2,968	-0.67%
2022/05/20	0	0.00	1	35.50	35.55	-1	2,968	-0.03%
2022/05/19	1	35.45	0	0.00	35.45	1	2,971	0.03%
2022/05/13	4	35.35	1	35.20	35.25	3	3,194	0.09%
2022/05/12	5	34.52	1.2	35.30	34.30	3.9	3,373	0.11%
2022/05/11	1	37.10	2.2	37.17	37.00	-1.2	3,311	-0.03%
2022/05/10	6	37.63	18	37.61	37.95	-12	3,279	-0.37%
2022/05/09	2	39.00	3	38.65	38.15	-1	3,257	-0.03%
2022/05/06	1	39.65	0	0.00	39.05	1	3,234	0.03%
2022/05/05	0.2	40.10	0	0.00	39.90	0.2	3,211	0.00%
2022/05/04	0	0.00	0.2	40.00	40.10	-0.2	3,222	0.00%
2022/05/03	1.2	41.42	5	41.28	40.80	-3.9	3,233	-0.12%
2022/04/29	2.2	40.89	6	41.45	40.60	-3.8	3,228	-0.12%
2022/04/28	7.2	41.36	5	42.20	41.10	2.2	3,250	0.07%
2022/04/27	1	40.80	3	40.20	40.50	-2	3,191	-0.06%
2022/04/26	5	41.55	0	0.00	41.00	5	3,179	0.16%
2022/04/25	2	42.90	0	0.00	41.65	2	3,155	0.06%
2022/04/22	2	43.20	5.1	43.30	42.90	-3.1	3,107	-0.10%
2022/04/21	0	0.00	2	43.08	42.75	-2	3,064	-0.07%
2022/04/20	0	43.10	1	43.30	43.05	-1	3,034	-0.03%
2022/04/19	12	43.86	11	42.67	43.00	1	3,010	0.03%
2022/04/18	8	44.83	10	44.54	44.05	-2	2,969	-0.07%
2022/04/15	6	44.46	6.3	44.76	44.00	-0.3	2,970	-0.01%
2022/04/14	20	44.40	21.3	44.48	44.30	-1.3	2,879	-0.05%
2022/04/13	0	0.00	7	41.57	42.50	-7	2,685	-0.26%
2022/04/12	12.1	42.35	8	42.51	42.35	4.1	2,632	0.16%
2022/04/11	21	44.08	8	44.28	44.60	13	2,494	0.52%
2022/04/08	3.2	41.71	2	41.45	41.25	1.2	2,214	0.05%
2022/04/07	5	41.39	6	41.55	41.90	-1	2,159	-0.05%
2022/04/06	1	40.50	3	40.65	40.65	-2	2,077	-0.10%
2022/04/01	0	0.00	1	40.60	40.00	-1	2,059	-0.05%
2022/03/30	1	39.65	2	40.00	40.05	-1	2,038	-0.05%
2022/03/29	1	39.51	1	39.45	39.65	0	2,035	0.00%
2022/03/28	3	40.62	2	40.05	39.70	1	2,035	0.05%
2022/03/24	1	40.50	3	40.35	40.40	-2	2,039	-0.10%
2022/03/22	1	40.15	0	0.00	40.10	1	2,053	0.05%
2022/03/18	3	39.95	0	0.00	40.00	3	2,089	0.14%
2022/03/17	0	0.00	3	39.33	39.95	-3	2,101	-0.14%
2022/03/09	1	39.10	1	38.85	39.40	0	2,154	0.00%
2022/03/08	11	39.50	2	39.38	38.80	9	2,149	0.42%
2022/03/07	2	38.35	8	38.03	38.00	-6	2,108	-0.28%
2022/03/03	0	0.00	1	40.05	40.05	-1	2,283	-0.04%
2022/03/02	3	40.10	2	39.95	40.15	1	2,432	0.04%
2022/03/01	0	0.00	3	40.35	40.10	-3	2,438	-0.12%
2022/02/25	1	39.85	3	40.00	40.00	-2	2,448	-0.08%
2022/02/24	2	39.60	2	40.45	39.60	0	2,559	0.00%
2022/02/22	3	40.53	3	40.63	40.60	0	2,530	0.00%
2022/02/18	2	41.43	4	41.33	41.35	-2	2,529	-0.08%
2022/02/17	2	41.75	2	41.90	41.75	0	2,523	0.00%
2022/02/16	3	42.58	2	42.15	42.35	1	2,554	0.04%
2022/02/15	6	43.71	7	43.62	42.75	-1	2,522	-0.04%
2022/02/14	14	43.30	34	43.25	43.30	-20	2,349	-0.85%
2022/02/10	0	40.90	0	0.00	40.65	0	2,162	0.00%
2022/02/09	0	0.00	1	41.15	41.00	-1	2,173	-0.05%
2022/02/08	3	40.15	0	0.00	40.35	3	2,170	0.14%
2022/02/07	0	0.00	8	40.00	40.05	-8	2,170	-0.37%
2022/01/26	5	39.80	3	39.90	39.60	2	2,170	0.09%
2022/01/25	2	40.57	0	0.00	40.05	2	2,169	0.09%
2022/01/24	4	42.04	0	0.00	41.80	4	2,142	0.19%
2022/01/21	0	0.00	2	43.35	42.80	-2	2,136	-0.09%
2022/01/19	11	43.59	11	43.47	43.20	0	2,130	0.00%
2022/01/18	6	43.08	2	43.10	43.05	4	2,116	0.19%
2022/01/17	11	43.23	0	0.00	43.15	11	2,107	0.52%
2022/01/13	3	43.40	0	0.00	43.40	3	2,105	0.14%
2022/01/11	2	43.78	25	43.82	43.60	-23	2,097	-1.10%
2022/01/10	7	45.07	5	45.67	44.40	2	2,084	0.10%
2022/01/07	29	45.23	13	44.68	45.20	16	1,990	0.80%
2022/01/06	8	44.70	27	44.32	44.00	-19	1,929	-0.98%
2022/01/05	1	43.90	0	0.00	43.95	1	1,989	0.05%
2022/01/04	2	44.25	1	44.40	44.05	1	2,026	0.05%
2021/12/30	8	44.60	2	44.65	44.65	6	2,053	0.29%
2021/12/28	3	43.78	1	44.00	44.00	2	2,091	0.10%
2021/12/27	0	0.00	1	44.00	44.00	-1	2,152	-0.05%
2021/12/23	1	44.50	1	44.45	44.40	0	2,203	0.00%
2021/12/22	3	44.77	2	44.58	44.40	1	2,235	0.04%
2021/12/21	2	45.28	4	45.00	44.90	-2	2,242	-0.09%
2021/12/20	0	0.00	14	44.66	44.60	-14	2,220	-0.63%
2021/12/17	6	43.37	0	0.00	44.65	6	2,227	0.27%
2021/12/16	5	43.23	0	0.00	43.15	5	2,233	0.22%
2021/12/15	0	0.00	1	43.10	43.10	-1	2,264	-0.04%
2021/12/14	0.3	43.50	2	43.15	43.00	-1.8	2,275	-0.08%
2021/12/13	4.4	44.01	20	44.08	43.90	-15.6	2,287	-0.68%
2021/12/10	4	44.24	2	44.15	44.45	2	2,332	0.09%
2021/12/09	11	44.29	0	0.00	44.05	11	2,521	0.44%
2021/12/08	7	44.73	5	44.75	44.50	2	2,770	0.07%
2021/12/07	1	44.50	1	44.55	44.40	0	2,782	0.00%
2021/12/06	2	44.83	0	0.00	44.75	2	2,790	0.07%
2021/12/03	1	45.20	9	45.11	45.10	-8	2,907	-0.28%
2021/12/02	3	45.30	3	45.20	45.25	0	3,058	0.00%
2021/12/01	2	45.25	3	45.65	45.05	-1	3,165	-0.03%
2021/11/30	2	45.30	1	45.35	45.00	1	3,173	0.03%
2021/11/29	19.3	47.98	16.2	47.60	46.90	3.1	3,152	0.10%
2021/11/26	12	47.03	17	46.66	45.80	-5	3,015	-0.17%
2021/11/24	0	0.00	8	44.88	45.10	-8	2,903	-0.28%
2021/11/23	11	45.32	13	46.45	44.80	-2	2,919	-0.07%
2021/11/19	1	43.60	0	0.00	43.50	1	2,990	0.03%
2021/11/18	3	43.57	12	43.50	44.00	-9	3,061	-0.29%
2021/11/17	5	43.62	12	43.44	43.35	-7	3,437	-0.20%
2021/11/16	6	44.01	1	43.86	43.85	5	3,554	0.14%
2021/11/15	4	44.05	4	44.15	44.25	0	3,596	0.00%
2021/11/12	4	43.34	1	43.35	43.30	3	3,599	0.08%
2021/11/11	2.4	43.45	3	43.55	43.50	-0.6	3,624	-0.02%
2021/11/10	6	43.80	0	0.00	43.50	6	3,632	0.17%
2021/11/08	3	44.38	0.1	44.60	44.25	2.9	3,632	0.08%
2021/11/05	1	44.50	3.5	44.53	44.70	-2.5	3,655	-0.07%
2021/11/04	1	44.50	1	44.90	44.55	0	3,672	0.00%
2021/11/02	4	44.48	6	44.50	44.50	-2	3,697	-0.05%
2021/11/01	5	43.94	11	43.94	43.95	-6	3,678	-0.16%
2021/10/29	1	44.00	0	0.00	43.95	1	3,673	0.03%
2021/10/28	7	44.84	4	44.63	44.60	3	3,675	0.08%
2021/10/26	0	0.00	2	44.15	44.00	-2	3,712	-0.05%
2021/10/25	1	43.60	0	0.00	44.00	1	3,735	0.03%
2021/10/18	10.1	43.80	0	0.00	43.80	10.1	3,921	0.26%
2021/10/15	7	43.86	3	43.82	43.95	4	4,175	0.10%
2021/10/14	4	42.93	3	42.95	43.50	1	4,349	0.02%
2021/10/13	9	43.26	1	42.45	42.35	8	4,335	0.18%
2021/10/12	1.6	45.66	5	45.58	45.35	-3.4	4,277	-0.08%
2021/10/08	2	47.05	0	0.00	46.85	2	4,269	0.05%
2021/10/07	1	47.25	3	47.35	47.10	-2	4,297	-0.05%
2021/10/06	13	47.60	3	47.87	47.15	10	4,370	0.23%
2021/10/05	4.3	47.40	12	47.35	48.00	-7.7	4,389	-0.17%
2021/10/04	8	49.49	13	48.78	48.40	-5	4,402	-0.11%
2021/10/01	1	52.24	3	51.53	50.90	-2	4,368	-0.04%
2021/09/28	1	51.80	0	0.00	51.70	1	4,403	0.02%
2021/09/27	2	51.70	0	0.00	52.00	2	4,426	0.05%
2021/09/24	5.3	51.64	0	0.00	51.60	5.3	4,528	0.12%
2021/09/23	6	52.12	1	52.00	52.00	5	4,637	0.11%
2021/09/22	0	0.00	2	51.50	51.70	-2	4,667	-0.04%
2021/09/17	0	0.00	7	52.20	52.50	-7	4,683	-0.15%
2021/09/16	1	52.40	0	0.00	52.40	1	4,701	0.02%
2021/09/15	1	53.40	1	53.40	53.50	0	4,702	0.00%
2021/09/14	13	54.60	7.4	54.87	53.20	5.6	4,690	0.12%
2021/09/13	31.6	55.06	23	55.53	54.80	8.6	4,522	0.19%
2021/09/10	1	51.60	1	51.50	51.20	0	4,343	0.00%
2021/09/09	3	50.90	5	51.20	51.10	-2	4,379	-0.05%
2021/09/08	27.3	52.01	10	53.72	51.20	17.3	4,390	0.39%
2021/09/07	3	53.60	14	53.43	53.60	-11	4,332	-0.25%
2021/09/06	4	52.50	14	52.82	52.20	-10	4,341	-0.23%
2021/09/03	0	0.00	1.2	51.58	51.50	-1.2	4,533	-0.03%
2021/09/02	0	0.00	4	51.40	51.00	-4	4,856	-0.08%
2021/09/01	1	51.70	1	52.39	51.80	0	4,987	0.00%
2021/08/31	1	52.00	1	52.30	52.50	0	5,219	0.00%
2021/08/30	2	51.80	10	51.70	51.80	-8	5,315	-0.15%
2021/08/27	10	51.90	7	51.73	51.60	3	5,356	0.06%
2021/08/26	9.2	51.78	8	51.71	51.60	1.2	5,393	0.02%
2021/08/25	1	51.50	10	51.50	51.30	-9	5,409	-0.17%
2021/08/24	7	50.70	13.3	50.74	50.70	-6.3	5,522	-0.11%
2021/08/23	70	51.72	66	51.77	51.40	4	5,707	0.07%
2021/08/20	0	0.00	20	49.17	49.95	-20	5,455	-0.37%
2021/08/19	9	45.68	4	46.11	45.45	5	5,542	0.09%
2021/08/18	4	47.13	1	47.05	47.10	3	5,779	0.05%
2021/08/17	3	48.98	4	48.74	48.35	-1	5,997	-0.02%
2021/08/16	3	48.92	11	48.49	48.45	-8	6,319	-0.13%
2021/08/13	4	49.19	11	48.81	48.40	-7	6,581	-0.11%
2021/08/12	3	48.70	0	0.00	48.55	3	7,061	0.04%
2021/08/11	2	48.20	3	48.25	48.00	-1	7,630	-0.01%
2021/08/10	1	49.00	0	0.00	48.80	1	8,830	0.01%
2021/08/09	1	49.00	0	0.00	48.90	1	9,684	0.01%
2021/08/05	0	49.70	0	0.00	49.35	0	12,817	0.00%
2021/08/04	0	0.00	0.1	49.80	49.50	-0.1	13,638	0.00%
2021/08/03	2	50.35	10.1	49.80	49.80	-8.1	13,866	-0.06%
2021/08/02	1	50.80	8	50.12	50.40	-7	13,895	-0.05%
2021/07/30	3	49.50	8	49.54	49.50	-5	13,898	-0.04%
2021/07/29	3	48.93	3.2	48.82	49.05	-0.2	13,921	0.00%
2021/07/28	10.1	48.26	1.2	48.88	48.10	8.9	13,936	0.06%
2021/07/27	4	48.65	1.1	48.69	48.55	2.9	14,061	0.02%
2021/07/26	3	49.30	3.2	49.16	49.10	-0.2	14,319	0.00%
2021/07/23	6	49.13	1.2	49.50	49.05	4.8	14,345	0.03%
2021/07/22	4	48.86	1	49.20	48.70	3	14,333	0.02%
2021/07/21	14.2	50.52	21	50.67	48.70	-6.8	14,430	-0.05%
2021/07/20	0	0.00	72	53.80	53.90	-72	14,207	-0.51%
2021/07/19	5	49.14	0	0.00	49.00	5	14,074	0.04%
2021/07/16	3	49.75	3	49.43	49.30	0	14,166	0.00%
2021/07/15	0	0.00	3	50.08	50.00	-3	14,182	-0.02%
2021/07/14	21.1	48.89	2	48.40	48.75	19.1	14,186	0.13%
2021/07/13	19.2	49.39	5	49.48	49.05	14.2	14,190	0.10%
2021/07/12	3	50.77	9	50.90	50.70	-6	14,150	-0.04%
2021/07/09	1.1	51.85	0	0.00	51.30	1.1	14,206	0.01%
2021/07/08	0	0.00	10	51.03	51.20	-10	14,271	-0.07%
2021/07/07	4.2	51.59	3	51.47	51.30	1.2	14,359	0.01%
2021/07/06	3	51.53	3	51.70	51.30	0	14,521	0.00%
2021/07/05	6	51.67	17	51.64	51.60	-11	14,707	-0.07%
2021/07/02	5	52.36	7	52.21	52.00	-2	14,728	-0.01%
2021/07/01	6	53.52	9	53.79	52.60	-3	14,781	-0.02%
2021/06/30	13	53.05	12	52.94	53.60	1	14,775	0.01%
2021/06/29	24.1	51.30	5	51.58	51.80	19.1	14,711	0.13%
2021/06/28	37	52.22	4	51.90	51.80	33	14,723	0.22%
2021/06/25	14	52.52	1	52.50	52.30	13	14,808	0.09%
2021/06/24	2	52.95	1	52.70	52.80	1	15,083	0.01%
2021/06/23	3	53.07	6	52.43	52.80	-3	15,220	-0.02%
2021/06/22	4	51.95	2	52.25	51.80	2	15,973	0.01%
2021/06/21	3	52.70	5	52.80	52.50	-2	17,074	-0.01%
2021/06/18	5.2	53.44	3	53.30	53.30	2.2	17,199	0.01%
2021/06/17	2	53.65	0	0.00	53.50	2	17,234	0.01%
2021/06/16	15	53.45	9	53.46	53.10	6	17,283	0.03%
2021/06/15	3	53.70	4.5	53.99	54.10	-1.5	17,312	-0.01%
2021/06/11	41	56.44	14.5	55.96	55.40	26.5	17,220	0.15%
2021/06/10	10	57.02	38	57.07	57.50	-28	16,943	-0.17%
2021/06/09	12	55.35	10	55.17	55.50	2	16,669	0.01%
2021/06/08	24	55.20	25.1	55.01	54.50	-1.1	16,569	-0.01%
2021/06/07	12	53.31	15	53.75	53.40	-3	16,413	-0.02%
2021/06/04	4	52.93	10	53.58	52.50	-6	16,412	-0.04%
2021/06/03	7	53.43	13	53.42	53.30	-6	16,428	-0.04%
2021/06/02	24.1	53.90	19.3	53.72	53.80	4.9	16,549	0.03%
2021/06/01	37	51.71	48.3	51.79	53.10	-11.3	16,795	-0.07%
2021/05/31	30	52.30	43.3	52.12	52.30	-13.3	16,694	-0.08%
2021/05/28	9	54.90	12	55.26	54.70	-3	16,578	-0.02%
2021/05/27	19.1	54.66	14	54.95	55.00	5.1	16,590	0.03%
2021/05/26	31	54.62	25	54.22	53.60	6	16,598	0.04%
2021/05/25	29.1	53.61	30	53.81	53.20	-0.9	17,008	-0.01%
2021/05/24	43	56.30	16	55.93	55.50	27	17,555	0.15%
2021/05/21	9.3	55.61	5.3	55.73	55.60	4	18,458	0.02%
2021/05/20	60	59.54	44	58.22	56.30	16	18,598	0.09%
2021/05/19	34.2	58.75	31	58.82	57.80	3.2	18,796	0.02%
2021/05/18	67.5	61.00	70	60.66	60.80	-2.5	18,444	-0.01%
2021/05/17	67.5	62.52	75	62.62	63.30	-7.5	17,355	-0.04%
2021/05/14	116	61.23	251	59.09	57.60	-135	16,753	-0.81%	大買/大賣/鉅額交易
2021/05/13	136	61.75	144.5	61.65	62.90	-8.5	15,631	-0.05%	大買/大賣/
2021/05/12	44	55.86	74	56.87	57.20	-30	13,967	-0.21%
2021/05/11	16	49.73	16	51.13	52.00	0	13,213	0.00%
2021/05/10	1	50.30	2	50.60	50.20	-1	13,140	-0.01%
2021/05/07	8	50.20	14	50.28	50.60	-6	13,202	-0.05%
2021/05/06	9	50.71	2	50.75	50.10	7	13,240	0.05%
2021/05/05	16.1	50.78	1	51.00	50.50	15.1	13,231	0.11%
2021/05/04	37	50.79	3	51.77	51.00	34	13,284	0.26%
2021/05/03	27	55.54	35	55.61	54.40	-8	13,343	-0.06%
2021/04/29	3	53.90	9	53.89	53.40	-6	13,186	-0.05%
2021/04/28	6	53.53	0	0.00	53.30	6	13,271	0.05%
2021/04/27	109	56.18	20	54.73	54.40	89	13,492	0.66%	大買/
2021/04/26	7	52.91	2	53.00	52.70	5	13,442	0.04%
2021/04/23	5.1	52.94	2	52.85	52.50	3.1	13,590	0.02%
2021/04/22	20	53.59	1	53.10	53.10	19	13,713	0.14%
2021/04/21	2	55.55	1	56.10	55.20	1	13,679	0.01%
2021/04/20	2	55.70	1	55.50	55.40	1	13,737	0.01%
2021/04/19	2	55.35	4.4	55.85	55.30	-2.4	13,935	-0.02%
2021/04/16	2	56.10	3	55.90	55.90	-1	13,950	-0.01%
2021/04/15	6.3	55.78	5	54.40	55.40	1.3	13,968	0.01%
2021/04/14	9.3	56.01	0	0.00	55.70	9.3	13,976	0.07%
2021/04/13	19	57.59	3	57.97	57.00	16	14,060	0.11%
2021/04/12	33	58.84	16.1	59.05	58.50	16.9	14,027	0.12%
2021/04/09	13	57.96	10.2	58.32	57.60	2.8	13,999	0.02%
2021/04/08	3	57.00	0	0.00	56.70	3	13,929	0.02%
2021/04/07	3	56.50	3.2	56.85	56.40	-0.2	14,028	0.00%
2021/04/06	4.1	56.45	5	57.18	56.30	-0.9	14,093	-0.01%
2021/04/01	6	57.50	14.4	57.52	57.50	-8.4	14,046	-0.06%
2021/03/31	16.1	57.46	6	57.35	57.10	10.1	14,081	0.07%
2021/03/30	5	57.76	21	58.13	57.40	-16	14,077	-0.11%
2021/03/29	12	58.54	20	58.48	58.10	-8	14,217	-0.06%
2021/03/26	17	56.54	15	56.44	56.60	2	14,167	0.01%
2021/03/25	53.6	59.48	21	59.29	56.60	32.6	14,032	0.23%
2021/03/24	47	59.79	109.5	60.34	61.40	-62.5	13,290	-0.47%	大賣/
2021/03/23	8	55.83	9	56.01	55.90	-1	12,210	-0.01%
2021/03/22	10	54.07	31	54.49	53.90	-21	12,342	-0.17%
2021/03/18	8	56.34	13	56.30	55.80	-5	12,360	-0.04%
2021/03/17	4	55.70	0	0.00	55.50	4	12,386	0.03%
2021/03/16	0	0.00	4	56.10	56.10	-4	12,419	-0.03%
2021/03/15	2	56.20	1	56.30	56.10	1	12,479	0.01%
2021/03/12	11	56.39	5	56.36	56.20	6	12,505	0.05%
2021/03/11	8	57.33	3	57.53	56.90	5	12,600	0.04%
2021/03/10	10	57.95	10	57.66	57.20	0	12,573	0.00%
2021/03/09	4	56.88	3	57.03	56.70	1	12,510	0.01%
2021/03/08	11	57.50	5	57.70	57.00	6	12,498	0.05%
2021/03/05	18	58.33	23	58.43	58.60	-5	12,461	-0.04%
2021/03/04	11	56.25	2	56.15	55.90	9	12,274	0.07%
2021/03/03	5	56.82	5	57.44	56.90	0	12,258	0.00%
2021/03/02	31	58.13	93	57.54	56.10	-62	12,212	-0.51%
2021/02/26	45	59.14	44	59.07	58.20	1	12,355	0.01%
2021/02/25	56	60.36	45	60.41	59.70	11	12,274	0.09%
2021/02/24	79	58.06	118	58.03	58.50	-39	11,843	-0.33%	大賣/
2021/02/23	142.5	61.77	56.1	62.45	58.90	86.4	11,303	0.76%	大買/
2021/02/22	19	65.12	16	65.07	65.40	3	10,643	0.03%
2021/02/19	35	57.86	56.3	58.74	59.50	-21.3	10,286	-0.21%
2021/02/18	5	50.92	43.3	53.32	54.10	-38.3	9,837	-0.39%
2021/02/17	30	49.53	16	49.32	49.20	14	9,673	0.14%
2021/02/05	20	52.29	34	52.46	52.00	-14	9,616	-0.15%
2021/02/04	24	51.28	34	51.51	51.00	-10	9,451	-0.11%
2021/02/03	5	49.14	3	50.08	49.60	2	9,294	0.02%
2021/02/02	0	0.00	3	48.72	48.95	-3	9,418	-0.03%
2021/02/01	11	48.15	29.1	48.30	48.10	-18.1	9,419	-0.19%
2021/01/29	15	47.72	10	48.12	47.05	5	9,320	0.05%
2021/01/28	9	49.32	6	49.59	49.00	3	9,326	0.03%
2021/01/27	0	0.00	1	51.00	50.60	-1	9,359	-0.01%
2021/01/26	9	51.71	9	52.11	51.50	0	9,486	0.00%
2021/01/25	11	52.00	10	52.33	52.00	1	9,855	0.01%
2021/01/22	10	50.01	101	49.86	49.80	-91	10,010	-0.91%	大賣/
2021/01/21	27	51.90	4	52.15	51.10	23	10,268	0.22%
2021/01/20	12	51.89	28	52.03	52.30	-16	10,476	-0.15%
2021/01/19	10	50.07	30	50.06	50.10	-20	10,317	-0.19%
2021/01/18	38.5	50.00	22	50.05	49.45	16.5	10,328	0.16%
2021/01/15	11.3	48.78	11	49.18	48.05	0.3	10,179	0.00%
2021/01/14	6	50.38	0	0.00	50.30	6	10,054	0.06%
2021/01/13	14	51.19	5	51.02	51.00	9	10,073	0.09%
2021/01/12	29	52.81	208	52.49	52.80	-179	10,335	-1.73%	大賣/鉅額交易
2021/01/11	19	51.07	15	51.00	51.00	4	10,266	0.04%
2021/01/08	2	51.90	8	51.91	52.30	-6	10,312	-0.06%
2021/01/07	4	51.75	1	52.60	51.60	3	10,374	0.03%
2021/01/06	41.3	51.83	3	51.17	50.70	38.3	10,409	0.37%
2021/01/05	6	54.33	9	54.20	53.70	-3	10,469	-0.03%
2021/01/04	79	53.79	32	55.09	53.80	47	10,460	0.45%
2020/12/31	25	56.11	5	56.10	56.10	20	10,402	0.19%
2020/12/30	18	58.76	35	58.80	58.00	-17	10,368	-0.16%
2020/12/29	12	57.43	4	57.95	57.30	8	10,352	0.08%
2020/12/28	4	56.78	2.2	56.80	56.60	1.8	10,495	0.02%
2020/12/25	50	56.86	27	56.78	56.50	23	10,607	0.22%
2020/12/24	6	58.15	3	58.40	58.10	3	10,701	0.03%
2020/12/23	31	59.78	34	59.46	58.00	-3	10,789	-0.03%
2020/12/22	18.1	60.98	29.6	60.37	60.30	-11.5	10,837	-0.11%
2020/12/21	38	56.98	9	56.67	56.50	29	10,753	0.27%
2020/12/18	11	56.94	3	56.93	56.60	8	10,799	0.07%
2020/12/17	7	56.57	9	56.24	56.40	-2	10,833	-0.02%
2020/12/16	132	53.96	56.5	55.00	56.40	75.5	10,937	0.69%	大買/
2020/12/15	34.3	56.67	30	57.11	55.10	4.3	10,912	0.04%
2020/12/14	6	58.88	13	58.78	58.50	-7	10,904	-0.06%
2020/12/11	20	57.72	28	58.33	58.70	-8	10,949	-0.07%
2020/12/10	16	59.68	17	60.11	59.50	-1	10,973	-0.01%
2020/12/09	55	59.02	0	0.00	59.00	55	11,045	0.50%
2020/12/08	12	60.00	61	60.69	60.00	-49	11,213	-0.44%
2020/12/07	74	59.56	1	60.20	59.30	73	11,425	0.64%
2020/12/04	10	61.23	30	61.36	61.20	-20	12,474	-0.16%
2020/12/03	5	62.26	4	62.20	61.90	1	13,704	0.01%
2020/12/02	103	62.85	1	62.70	62.80	102	13,808	0.74%	大買/鉅額交易
2020/12/01	32	63.76	7	64.44	63.30	25	14,038	0.18%
2020/11/30	3	63.00	8	63.66	64.20	-5	14,053	-0.04%
2020/11/27	8	62.56	14	62.21	62.60	-6	13,964	-0.04%
2020/11/26	0	0.00	12	62.38	62.30	-12	14,034	-0.09%
2020/11/25	21	63.55	21	63.91	62.60	0	14,219	0.00%
2020/11/24	12	61.53	10	61.80	61.40	2	14,554	0.01%
2020/11/23	24	63.36	15	62.59	62.40	9	14,631	0.06%
2020/11/20	25.5	65.01	10	64.88	64.00	15.5	14,639	0.11%
2020/11/19	21	64.92	20	64.56	66.50	1	14,643	0.01%
2020/11/18	0	0.00	2	61.40	61.60	-2	14,383	-0.01%
2020/11/17	10	60.72	8.2	61.09	61.30	1.8	14,970	0.01%
2020/11/16	2	61.00	1	61.20	60.60	1	15,462	0.01%
2020/11/13	1	61.40	70	61.51	61.40	-69	16,622	-0.42%
2020/11/12	10	60.80	4	61.48	61.30	6	16,661	0.04%
2020/11/11	29	60.75	6	60.93	61.00	23	16,728	0.14%
2020/11/10	11	61.86	4	61.13	60.90	7	16,951	0.04%
2020/11/09	2	60.60	29	60.97	60.70	-27	17,133	-0.16%
2020/11/06	1	60.40	3	60.40	60.30	-2	17,425	-0.01%
2020/11/05	27	60.71	1	61.30	60.60	26	17,928	0.15%
2020/11/04	17	60.74	17	60.48	60.90	0	18,228	0.00%
2020/11/03	64	60.99	23	61.34	60.90	41	18,632	0.22%
2020/11/02	47	60.44	50	60.34	61.10	-3	18,872	-0.02%
2020/10/30	21	60.05	49	59.21	58.30	-28	18,805	-0.15%
2020/10/29	43	63.15	27	62.80	62.10	16	19,411	0.08%
2020/10/28	24	63.62	11	63.00	61.80	13	20,250	0.06%
2020/10/27	9.1	66.48	7	66.89	65.70	2.1	20,220	0.01%
2020/10/26	21	66.92	8	67.11	66.70	13	20,616	0.06%
2020/10/23	6	68.35	2	68.25	68.20	4	21,175	0.02%
2020/10/22	5.1	67.62	3	67.90	68.20	2.1	22,172	0.01%
2020/10/21	7	68.64	6	68.27	68.50	1	22,935	0.00%
2020/10/20	28	70.54	44	70.74	69.50	-16	23,393	-0.07%
2020/10/19	39	69.05	41	68.62	68.70	-2	23,722	-0.01%
2020/10/16	58	67.35	7	67.04	67.00	51	24,341	0.21%
2020/10/15	16.1	67.30	0	0.00	66.80	16.1	25,019	0.06%
2020/10/14	12	68.90	8	69.20	68.00	4	26,407	0.02%
2020/10/13	27	68.24	18	68.88	68.80	9	27,222	0.03%
2020/10/12	4	71.40	62	70.99	70.60	-58	27,255	-0.21%
2020/10/08	12	71.96	7	72.60	71.60	5	27,637	0.02%
2020/10/07	2	71.95	86	71.90	72.20	-84	28,021	-0.30%
2020/10/06	26.1	71.45	212	71.33	71.80	-185.9	28,393	-0.65%	大賣/鉅額交易
2020/10/05	30	71.31	22	70.90	71.40	8	29,310	0.03%
2020/09/30	21	68.08	17	67.30	68.60	4	29,577	0.01%
2020/09/29	66	67.66	5	67.86	67.50	61	30,213	0.20%
2020/09/28	267	69.32	14	69.26	69.00	253	30,594	0.83%	大買/鉅額交易
2020/09/25	39	69.72	22	71.07	68.60	17	31,035	0.05%
2020/09/24	36	71.53	50	72.50	72.00	-14	31,661	-0.04%
2020/09/23	6	72.40	5	72.56	71.90	1	32,661	0.00%
2020/09/22	2	72.15	8	72.68	72.30	-6	33,202	-0.02%
2020/09/21	9	73.51	4	73.65	72.70	5	34,115	0.01%
2020/09/18	21	73.06	7	73.30	72.70	14	35,452	0.04%
2020/09/17	3	70.83	7	71.97	72.00	-4	36,197	-0.01%
2020/09/16	13	71.58	2	72.10	71.70	11	37,698	0.03%
2020/09/15	8	72.01	52	72.07	71.90	-44	38,515	-0.11%
2020/09/14	18	72.02	8	71.60	71.30	10	39,408	0.03%
2020/09/11	63	70.81	36	71.09	70.60	27	40,780	0.07%
2020/09/10	7	72.36	15	72.08	71.70	-8	42,588	-0.02%
2020/09/09	134	74.42	47	74.28	72.20	87	43,975	0.20%	大買/
2020/09/08	25	74.98	133	74.99	77.90	-108	44,595	-0.24%	大賣/鉅額交易
2020/09/07	7	71.87	3	72.37	70.90	4	44,562	0.01%
2020/09/04	4	71.65	6	71.83	72.00	-2	46,177	0.00%
2020/09/03	7	71.14	5	71.40	71.30	2	46,814	0.00%
2020/09/02	13	72.33	16	73.11	72.30	-3	46,790	-0.01%
2020/09/01	11	71.86	8	71.75	72.60	3	46,775	0.01%
2020/08/31	12	72.11	10	72.79	71.80	2	46,739	0.00%
2020/08/28	27	73.97	25	74.09	72.30	2	46,560	0.00%
2020/08/27	6	71.83	8	71.93	72.00	-2	46,086	0.00%
2020/08/26	33	71.57	35	71.64	71.90	-2	46,218	0.00%
2020/08/25	13	71.10	24	71.05	70.70	-11	46,118	-0.02%
2020/08/24	29	73.32	39	73.41	72.60	-10	46,051	-0.02%
2020/08/21	42	73.26	74	73.70	73.50	-32	46,090	-0.07%
2020/08/20	22	70.62	26	70.64	71.60	-4	45,532	-0.01%
2020/08/19	107	75.13	207	75.50	72.90	-100	45,423	-0.22%	大買/大賣/
2020/08/18	97	70.60	44	70.60	70.60	53	44,712	0.12%
2020/08/17	45	64.05	28	64.32	64.20	17	45,084	0.04%
2020/08/14	24	64.46	20	64.58	64.80	4	45,376	0.01%
2020/08/13	36	65.12	45	65.46	64.00	-9	47,329	-0.02%
2020/08/12	61	67.97	48	67.97	67.30	13	49,207	0.03%
2020/08/11	50	68.16	38	67.93	66.70	12	49,774	0.02%
2020/08/10	40	70.88	24	70.69	70.00	16	50,071	0.03%
2020/08/07	56	72.58	42	72.45	72.50	14	51,287	0.03%
2020/08/06	59	72.08	69	72.04	71.20	-10	51,734	-0.02%
2020/08/05	17	71.62	24	72.01	70.60	-7	52,673	-0.01%
2020/08/04	73	73.57	54	73.28	71.60	19	54,201	0.04%
2020/08/03	64	71.14	87.1	71.67	74.60	-23.1	56,663	-0.04%
2020/07/31	12	68.90	22	68.68	67.90	-10	55,535	-0.02%
2020/07/30	65	68.61	77	68.24	68.70	-12	55,320	-0.02%
2020/07/29	37	68.39	23	67.63	66.50	14	54,948	0.03%
2020/07/28	50	64.64	49	64.56	66.40	1	54,829	0.00%
2020/07/27	73	68.36	57	68.00	65.40	16	53,947	0.03%
2020/07/24	23	69.37	34	69.78	71.70	-11	53,291	-0.02%
2020/07/23	49	70.65	38	70.56	70.30	11	53,032	0.02%
2020/07/22	53	70.04	53	70.07	69.50	0	52,788	0.00%
2020/07/21	75	67.83	75	67.53	67.90	0	52,715	0.00%
2020/07/20	68	65.37	103	64.42	66.00	-35	52,116	-0.07%	大賣/
2020/07/17	112	69.24	119	68.48	67.20	-7	50,751	-0.01%	大買/大賣/
2020/07/16	14	75.14	14	75.58	74.60	0	49,968	0.00%
2020/07/15	43	75.53	45	75.52	75.60	-2	50,012	0.00%
2020/07/14	37	76.04	42	76.34	75.90	-5	49,709	-0.01%
2020/07/13	53	77.32	30	77.28	76.10	23	49,359	0.05%
2020/07/10	69	77.24	57.5	77.21	77.50	11.5	49,025	0.02%
2020/07/09	62	76.51	39	76.25	75.50	23	48,100	0.05%
2020/07/08	54	77.53	73	77.37	76.40	-19	47,628	-0.04%
2020/07/07	81	75.68	64	75.91	74.70	17	46,963	0.04%
2020/07/06	84	77.79	72	77.92	77.60	12	46,790	0.03%
2020/07/03	68	77.74	69	77.72	77.40	-1	46,322	0.00%
2020/07/02	145	78.08	109	78.05	77.20	36	45,562	0.08%	大買/大賣/
2020/07/01	50	74.73	22	74.89	75.40	28	44,753	0.06%
2020/06/30	108	75.39	92	74.51	74.10	16	44,196	0.04%	大買/
2020/06/29	153	74.74	177	75.30	76.00	-24	43,286	-0.06%	大買/大賣/
2020/06/24	62	69.99	122.2	69.98	70.10	-60.2	41,972	-0.14%	大賣/
2020/06/23	122	74.31	107	74.31	72.50	15	41,110	0.04%	大買/大賣/
2020/06/22	56	68.75	100	68.86	71.00	-44	39,672	-0.11%
2020/06/19	98	67.99	104.4	67.64	66.70	-6.4	38,954	-0.02%	大賣/
2020/06/18	193.2	70.05	118	70.28	69.10	75.2	38,099	0.20%	大買/大賣/
2020/06/17	167	69.27	173	69.29	68.60	-6	36,753	-0.02%	大買/大賣/
2020/06/16	131	67.01	148	66.91	66.00	-17	34,965	-0.05%	大買/大賣/
2020/06/15	175	66.05	121	66.43	66.70	54	33,780	0.16%	大買/大賣/
2020/06/12	94	58.97	130	59.65	62.20	-36	32,336	-0.11%	大賣/
2020/06/11	209.5	61.47	218	60.59	56.60	-8.5	31,525	-0.03%	大買/大賣/
2020/06/10	77	60.97	72	60.92	61.60	5	30,290	0.02%
2020/06/09	26	54.86	17	53.34	56.00	9	29,837	0.03%
2020/06/08	22	52.39	18	51.86	51.00	4	30,333	0.01%
2020/06/05	13	52.81	12	51.77	52.30	1	30,802	0.00%
2020/06/04	5	50.54	66	51.62	52.00	-61	31,429	-0.19%
2020/06/03	4	49.69	22	48.07	50.00	-18	32,765	-0.05%
2020/06/02	35	47.86	65	50.17	47.45	-30	33,573	-0.09%
2020/06/01	35	55.67	5	54.30	51.90	30	33,549	0.09%
2020/05/29	50	55.64	17	54.21	56.00	33	34,078	0.10%
2020/05/28	31	56.97	63.3	55.11	55.10	-32.3	35,038	-0.09%
2020/05/27	7	61.47	7	61.20	61.20	0	35,315	0.00%
2020/05/26	45.3	67.77	88	66.69	67.90	-42.7	35,334	-0.12%
2020/05/25	28	62.23	26	61.72	63.80	2	34,844	0.01%
2020/05/22	40.5	56.74	27	56.62	58.00	13.5	34,765	0.04%
2020/05/21	60	54.44	42	53.55	54.00	18	34,841	0.05%
2020/05/20	289	54.72	190	55.09	55.00	99	34,929	0.28%	大買/大賣/
2020/05/19	194	50.82	159	51.08	52.40	35	32,716	0.11%	大買/大賣/
2020/05/18	41	45.05	58	45.71	47.65	-17	30,507	-0.06%
2020/05/15	48	43.07	41	42.69	43.35	7	29,730	0.02%
2020/05/14	84	43.33	141	42.79	42.05	-57	29,179	-0.20%	大賣/
2020/05/13	89	41.79	112	41.71	41.70	-23	27,723	-0.08%	大賣/
2020/05/12	157	40.99	94	41.04	41.70	63	26,962	0.23%	大買/
2020/05/11	81	40.02	138.2	39.64	40.75	-57.2	25,819	-0.22%	大賣/
2020/05/08	376	41.54	352	41.18	37.75	24	24,130	0.10%	大買/大賣/
2020/05/07	1	39.95	3	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	5	33.05	8	33.05	33.05	-3	22,025	-0.01%
2020/05/04	48	29.92	46	30.17	30.05	2	22,058	0.01%
2020/04/30	12	29.17	38	29.18	29.00	-26	21,751	-0.12%
2020/04/29	23	29.02	6	28.93	28.95	17	22,027	0.08%
2020/04/28	25	29.64	6	29.64	29.25	19	22,382	0.08%
2020/04/27	36	30.45	65	30.50	30.60	-29	23,107	-0.13%
2020/04/24	26	29.73	61	29.71	29.75	-35	22,760	-0.15%
2020/04/23	4	28.36	29	28.58	28.45	-25	22,058	-0.11%
2020/04/22	37	28.30	11	28.07	28.05	26	21,865	0.12%
2020/04/21	31	28.22	2	27.98	27.70	29	21,728	0.13%
2020/04/20	8	28.49	38	28.44	28.65	-30	21,586	-0.14%
2020/04/17	36	27.62	12	27.33	27.20	24	21,270	0.11%
2020/04/16	7	28.05	19	28.50	28.00	-12	21,151	-0.06%
2020/04/15	10	28.34	0	0.00	28.10	10	21,038	0.05%
2020/04/14	16	28.80	10	28.91	28.60	6	20,929	0.03%
2020/04/13	12	28.44	3	28.35	28.50	9	20,844	0.04%
2020/04/10	16	28.38	19	28.34	28.25	-3	20,815	-0.01%
2020/04/09	24.2	28.32	28	28.70	28.10	-3.8	20,723	-0.02%
2020/04/08	15	27.93	11	27.97	27.75	4	20,385	0.02%
2020/04/07	26	27.75	19	27.68	27.70	7	20,488	0.03%
2020/04/06	14	27.88	34	27.58	27.95	-20	20,299	-0.10%
2020/04/01	6	26.19	0	0.00	26.15	6	19,940	0.03%
2020/03/31	1	25.90	17	26.17	26.20	-16	19,880	-0.08%
2020/03/30	19	26.20	6	26.27	26.00	13	19,789	0.07%
2020/03/27	13	26.25	13	26.05	25.40	0	19,598	0.00%
2020/03/26	16	26.27	6	26.23	26.20	10	19,397	0.05%
2020/03/25	10	25.81	2	25.80	25.45	8	19,198	0.04%
2020/03/24	3	25.42	12	25.33	25.40	-9	19,009	-0.05%
2020/03/23	12	25.03	13	24.68	24.55	-1	18,825	-0.01%
2020/03/20	33	26.92	3	26.75	26.50	30	18,632	0.16%
2020/03/19	38	27.28	52	27.33	25.95	-14	18,373	-0.08%
2020/03/18	22	29.49	13	29.40	28.80	9	17,878	0.05%
2020/03/17	23	29.46	19	29.74	28.85	4	17,517	0.02%
2020/03/16	68	30.30	27	30.12	30.20	41	17,092	0.24%
2020/03/13	23	28.18	10	28.43	28.35	13	16,566	0.08%
2020/03/12	39	31.25	16	31.38	31.00	23	16,122	0.14%
2020/03/11	42	32.02	32	32.01	32.60	10	15,509	0.06%
2020/03/10	30	30.29	37	30.37	30.40	-7	14,978	-0.05%
2020/03/09	171	34.99	78	34.35	32.20	93	14,276	0.65%	大買/
2020/03/06	44	33.37	243	32.97	34.20	-199	12,865	-1.55%	大賣/鉅額交易
2020/03/05	35	32.00	22	31.95	31.95	13	12,046	0.11%
2020/03/04	39	32.14	24	32.11	31.90	15	11,831	0.13%
2020/03/03	56	31.58	41	31.57	32.00	15	11,445	0.13%
2020/03/02	71	28.25	48	28.56	29.85	23	10,274	0.22%
2020/02/27	3	27.35	17	27.36	27.15	-14	9,648	-0.15%
2020/02/26	21	27.69	45	27.77	27.55	-24	9,575	-0.25%
2020/02/25	45	27.96	23	28.37	27.50	22	9,514	0.23%
2020/02/24	47	28.94	62	28.91	28.65	-15	9,086	-0.17%
2020/02/21	60	27.86	64	27.83	28.00	-4	8,534	-0.05%
2020/02/20	7	26.77	3	26.88	26.85	4	7,991	0.05%
2020/02/19	9	26.83	15	26.82	26.80	-6	7,935	-0.08%
2020/02/18	6	27.35	29	27.34	27.00	-23	7,856	-0.29%
2020/02/17	40	27.44	28	27.52	27.20	12	7,718	0.16%
2020/02/14	15	26.97	56	27.04	26.70	-41	7,428	-0.55%
2020/02/13	55	26.71	42	26.60	27.00	13	7,294	0.18%
2020/02/12	25	27.34	8	27.40	27.00	17	7,107	0.24%
2020/02/11	32	27.74	33	27.71	27.65	-1	6,913	-0.01%
2020/02/10	79	28.46	51	28.47	28.25	28	6,689	0.42%
2020/02/07	29	27.07	76	27.06	27.50	-47	6,020	-0.78%
2020/02/06	41	26.69	50	26.71	26.40	-9	5,593	-0.16%
2020/02/05	49	25.79	13	25.68	25.70	36	5,307	0.68%
2020/02/04	23	25.36	66	25.18	25.30	-43	5,166	-0.83%
2020/02/03	49	26.63	28	26.40	26.10	21	4,977	0.42%
2020/01/31	52	26.43	40	26.36	25.45	12	4,580	0.26%
2020/01/30	153	27.52	41	27.60	27.65	112	4,079	2.75%	大買/鉅額交易
2020/01/20	15	24.97	31	25.04	25.15	-16	3,066	-0.52%
2020/01/17	6	24.50	5	24.55	24.40	1	2,979	0.03%
2020/01/14	0	0.00	2	24.50	24.45	-2	2,969	-0.07%
2020/01/13	10	24.90	0	0.00	24.65	10	2,955	0.34%
2020/01/10	7	24.69	4	24.51	24.60	3	2,942	0.10%
2020/01/09	0	0.00	5	24.60	24.35	-5	2,922	-0.17%
2020/01/08	9	24.35	0	0.00	24.15	9	2,935	0.31%
2020/01/07	2	24.80	3	24.60	24.60	-1	2,896	-0.03%
2020/01/03	0	0.00	4	24.75	24.50	-4	2,801	-0.14%
2020/01/02	8	25.20	0	0.00	24.95	8	2,786	0.29%
2019/12/31	7	25.49	1	24.80	25.30	6	2,727	0.22%
2019/12/26	2	24.95	3	25.00	24.80	-1	2,502	-0.04%
2019/12/24	0	0.00	3	24.72	24.60	-3	2,498	-0.12%
2019/12/23	0	0.00	3	24.40	24.35	-3	2,480	-0.12%
2019/12/16	1	24.45	0	0.00	24.35	1	2,518	0.04%
2019/12/12	1	24.80	11	24.86	24.60	-10	2,478	-0.40%
2019/12/10	1	24.80	0	0.00	24.75	1	2,427	0.04%
2019/12/09	2	24.93	0	0.00	24.60	2	2,413	0.08%
2019/12/02	0	0.00	1	26.30	25.40	-1	2,470	-0.04%
2019/11/29	10	26.20	0	0.00	26.20	10	2,363	0.42%
2019/11/28	11	26.68	0	0.00	26.20	11	2,382	0.46%
2019/11/27	0	0.00	5	25.20	25.25	-5	2,106	-0.24%
2019/11/26	0	0.00	1	25.30	25.20	-1	2,146	-0.05%
2019/11/20	8	24.76	0	0.00	24.65	8	2,139	0.37%
2019/11/19	1	24.65	2	24.65	24.65	-1	2,129	-0.05%
2019/11/18	9	24.93	0	0.00	24.75	9	2,121	0.42%
2019/11/14	10	24.73	0	0.00	24.65	10	2,111	0.47%
2019/11/13	9	24.48	7	24.47	24.50	2	2,100	0.10%
2019/11/12	0	0.00	15	24.27	24.20	-15	2,084	-0.72%
2019/11/08	2	25.35	0	0.00	25.10	2	2,027	0.10%
2019/11/04	2	26.03	3	26.13	26.15	-1	2,004	-0.05%
2019/10/31	2	25.15	2	25.65	25.10	0	1,906	0.00%
2019/10/30	7	24.86	0	0.00	25.55	7	1,872	0.37%
2019/10/28	0	0.00	2	25.05	25.10	-2	1,898	-0.11%
2019/10/25	10	24.78	6	25.00	25.10	4	1,896	0.21%
2019/10/24	10	25.20	0	0.00	25.05	10	1,892	0.53%
2019/10/18	7	25.74	0	0.00	25.75	7	1,952	0.36%
2019/10/16	0	0.00	29	25.83	25.70	-29	1,979	-1.47%
2019/10/14	7	25.40	0	0.00	25.50	7	1,993	0.35%
2019/10/09	10	25.35	0	0.00	25.40	10	2,002	0.50%
2019/10/08	0	0.00	268	25.38	25.30	-268	2,004	-13.37%	大賣/鉅額交易
2019/10/04	5	26.10	1	25.85	26.10	4	2,101	0.19%
2019/10/02	20	25.60	0	0.00	25.70	20	2,300	0.87%
2019/10/01	98	25.72	0	0.00	25.80	98	2,352	4.17%
2019/09/27	29	25.28	0	0.00	25.40	29	2,431	1.19%
2019/09/26	12	25.20	19	25.23	25.20	-7	2,534	-0.28%
2019/09/25	63	25.50	0	0.00	25.50	63	2,589	2.43%
2019/09/24	37	25.81	11	25.70	25.50	26	2,662	0.98%
2019/09/23	6	25.35	0	0.00	25.75	6	2,720	0.22%
2019/09/20	20	25.15	0	0.00	25.20	20	2,744	0.73%
2019/09/19	20	24.90	0.2	25.00	24.90	19.8	2,749	0.72%
2019/09/16	1	25.60	0	0.00	25.50	1	2,772	0.04%
2019/09/12	0	0.00	1	25.30	25.45	-1	2,774	-0.04%
2019/09/10	1	25.35	7	25.52	25.10	-6	2,813	-0.21%
2019/09/09	10	26.06	7	26.53	25.40	3	2,780	0.11%
2019/09/06	10	26.40	10	26.20	26.60	0	2,697	0.00%
2019/09/05	0	0.00	1	26.00	26.10	-1	2,655	-0.04%
2019/09/03	0	0.00	3	25.50	25.80	-3	2,621	-0.11%
2019/09/02	15	25.90	6	26.11	25.70	9	2,603	0.35%
2019/08/30	4	24.94	0	0.00	25.10	4	2,479	0.16%
2019/08/29	4	25.08	50	24.89	25.10	-46	2,448	-1.88%
2019/08/28	12	24.41	4	24.90	25.10	8	2,411	0.33%
2019/08/27	43	23.96	1	24.00	24.20	42	2,322	1.81%
2019/08/26	5	23.43	0.3	23.45	23.45	4.7	2,290	0.21%
2019/08/22	0	0.00	31	23.43	23.40	-31	2,305	-1.34%
2019/08/20	30	23.00	0	0.00	23.30	30	2,311	1.30%
2019/08/06	0	0.00	2	22.95	22.80	-2	2,473	-0.08%
2019/08/05	0	0.00	17	23.21	22.70	-17	2,459	-0.69%
2019/08/01	2	23.65	0	0.00	23.65	2	2,415	0.08%
2019/07/30	3	23.02	0	0.00	23.05	3	2,366	0.13%
2019/07/25	0	0.00	2	23.10	23.10	-2	2,377	-0.08%
2019/07/18	2	24.10	40	24.10	24.25	-38	2,262	-1.68%
2019/07/16	44	24.00	2	23.70	24.00	42	2,207	1.90%
2019/07/15	2	24.08	0	0.00	23.70	2	2,176	0.09%
2019/07/11	1	23.60	10	23.61	23.60	-9	2,188	-0.41%
2019/07/10	2	24.23	2	24.05	24.10	0	2,135	0.00%
2019/07/09	2	24.55	7	23.94	24.60	-5	2,072	-0.24%
2019/07/08	1	23.85	11	23.54	23.70	-10	1,988	-0.50%
2019/07/05	1	23.10	21	23.04	23.10	-20	2,024	-0.99%
2019/07/04	17	23.15	5	23.08	23.10	12	2,074	0.58%
2019/07/03	1	23.00	65	22.90	23.05	-64	2,068	-3.09%
2019/07/02	0	0.00	35	22.26	22.25	-35	1,959	-1.79%
2019/07/01	2	21.85	3	22.00	22.10	-1	1,904	-0.05%
2019/06/28	0	0.00	6	21.50	21.55	-6	1,836	-0.33%
2019/06/27	1	20.80	0	0.00	20.85	1	1,787	0.06%
2019/06/25	7	20.52	31	20.52	20.30	-24	1,773	-1.35%
2019/06/24	12	20.37	0	0.00	20.40	12	1,794	0.67%
2019/06/21	13	20.34	0	0.00	20.30	13	1,786	0.73%
2019/06/20	0	0.00	28	20.16	20.10	-28	1,761	-1.59%
2019/06/19	8	19.97	0	0.00	20.10	8	1,750	0.46%
2019/06/18	13	19.98	6	20.03	20.05	7	1,735	0.40%
2019/06/17	2	19.63	0	0.00	19.65	2	1,693	0.12%
2019/06/14	2	19.60	0	0.00	19.55	2	1,684	0.12%
2019/06/13	4	19.65	0	0.00	19.65	4	1,683	0.24%
2019/06/12	0	0.00	1	19.65	19.75	-1	1,682	-0.06%
2019/06/11	4	19.70	0	0.00	19.75	4	1,687	0.24%
2019/06/10	4	19.75	40	19.71	19.75	-36	1,681	-2.14%
2019/06/06	1	19.50	6	19.61	19.60	-5	1,668	-0.30%
2019/06/05	4	19.53	0	0.00	19.50	4	1,658	0.24%
2019/06/04	33	19.58	0	0.00	19.55	33	1,647	2.00%
2019/06/03	4	19.63	30	19.73	19.70	-26	1,635	-1.59%
2019/05/31	2	19.40	0	0.00	19.50	2	1,614	0.12%
2019/05/30	4	19.41	9	19.55	19.50	-5	1,608	-0.31%
2019/05/29	0	0.00	2	19.20	19.35	-2	1,595	-0.13%
2019/05/27	0	0.00	7	19.25	19.25	-7	1,577	-0.44%
2019/05/24	26	19.36	5	19.33	19.25	21	1,564	1.34%
2019/05/23	36	19.35	18	19.52	19.55	18	1,535	1.17%
2019/05/22	10	20.50	0	0.00	20.45	10	1,430	0.70%
2019/05/21	1	20.30	0	0.00	20.25	1	1,419	0.07%
2019/05/20	5	20.32	9	20.52	20.20	-4	1,413	-0.28%
2019/05/17	31	20.28	7	20.23	20.40	24	1,398	1.72%
2019/05/16	1	19.20	0	0.00	19.50	1	1,351	0.07%
2019/05/15	3	19.25	0	0.00	19.30	3	1,359	0.22%
2019/05/14	3	19.17	0	0.00	19.20	3	1,361	0.22%
2019/05/10	1	19.40	4	19.50	19.40	-3	1,357	-0.22%
2019/05/09	1	19.40	0	0.00	19.35	1	1,356	0.07%
2019/05/08	4	19.20	2	19.60	19.65	2	1,354	0.15%
2019/05/03	0	0.00	1	19.35	19.30	-1	1,329	-0.08%
2019/05/02	2	19.45	5	19.30	19.40	-3	1,308	-0.23%
2019/04/29	4	20.00	3	20.00	19.90	1	1,244	0.08%
2019/04/22	0	0.00	1	20.85	20.70	-1	1,210	-0.08%
2019/04/19	1	21.10	0	0.00	21.00	1	1,205	0.08%
2019/04/18	3	21.42	0	0.00	21.00	3	1,194	0.25%
2019/04/17	2	21.90	4	21.75	21.95	-2	1,165	-0.17%
2019/04/15	0	0.00	2	21.78	21.75	-2	1,132	-0.18%
2019/04/12	1	21.70	3	21.75	21.65	-2	1,115	-0.18%
2019/04/11	3	22.32	2	22.50	22.50	1	1,048	0.10%
2019/04/10	4	22.01	2	21.90	21.95	2	944	0.21%
2019/04/09	4	21.79	11	21.96	22.20	-7	845	-0.83%
2019/04/08	1	20.35	0	0.00	20.20	1	763	0.13%
2019/04/02	1	20.70	0	0.00	20.50	1	757	0.13%
2019/04/01	2	20.95	2	20.90	20.70	0	746	0.00%
2019/03/29	3	21.10	5	21.20	21.10	-2	716	-0.28%
2019/03/28	0	0.00	5	20.70	20.45	-5	695	-0.72%
2019/03/27	7	20.56	0	0.00	20.95	7	678	1.03%
2019/03/20	4	19.88	0	0.00	19.90	4	676	0.59%
2019/03/15	7	19.96	0	0.00	19.95	7	683	1.02%
2019/03/14	5	20.01	1	19.95	19.95	4	689	0.58%
2019/03/11	1	20.20	0	0.00	20.20	1	739	0.14%
2019/03/05	0	0.00	1	20.00	20.00	-1	928	-0.11%
2019/02/27	1	20.20	0	0.00	20.15	1	948	0.11%
2019/02/26	0	0.00	2	20.10	20.25	-2	950	-0.21%
2019/02/14	0	0.00	3	20.13	20.30	-3	1,016	-0.30%
2019/01/29	1	20.10	3	20.05	19.95	-2	1,162	-0.17%
2019/01/28	1	20.10	1	20.10	20.00	0	1,174	0.00%
2019/01/25	0	0.00	2	20.20	20.10	-2	1,205	-0.17%
2019/01/24	7	20.33	1	20.20	20.25	6	1,241	0.48%
2019/01/16	0	0.00	6	20.15	20.20	-6	1,586	-0.38%
2019/01/11	0	0.00	3	20.15	20.10	-3	1,733	-0.17%
2019/01/07	0	0.00	10	20.00	20.05	-10	2,092	-0.48%
2019/01/04	1	19.95	22	19.82	19.85	-21	2,260	-0.93%
2018/12/28	2	20.30	0	0.00	20.30	2	2,806	0.07%
2018/12/27	5	20.40	7	20.14	20.05	-2	2,916	-0.07%
2018/12/26	5	20.25	7	20.03	20.05	-2	2,995	-0.07%
2018/12/22	1	20.95	0	0.00	20.75	1	3,691	0.03%
2018/12/19	5	21.50	5	21.20	21.20	0	3,712	0.00%
2018/12/18	15	21.80	0	0.00	21.45	15	3,715	0.40%
2018/12/17	5	21.70	5	22.40	22.20	0	3,710	0.00%
2018/12/14	2	21.25	0	0.00	21.20	2	3,697	0.05%
2018/12/12	2	21.45	0	0.00	21.55	2	3,785	0.05%
2018/12/11	0	0.00	5	21.40	21.40	-5	3,800	-0.13%
2018/12/06	10	21.70	19	22.41	21.80	-9	3,976	-0.23%
2018/12/05	10	22.60	0	0.00	22.50	10	3,958	0.25%
2018/12/04	16	22.66	15	22.95	22.70	1	3,936	0.03%
2018/12/03	19	22.97	2	22.80	22.80	17	3,917	0.43%
2018/11/30	15	23.06	29	23.14	23.10	-14	3,877	-0.36%
2018/11/29	15	21.80	0	0.00	22.00	15	3,771	0.40%
2018/11/27	2	21.03	5	20.90	20.90	-3	3,710	-0.08%
2018/11/20	0	0.00	2	21.60	21.45	-2	3,638	-0.05%
2018/11/19	12	21.69	12	21.72	21.60	0	3,628	0.00%
2018/11/15	5	21.75	0	0.00	21.35	5	3,603	0.14%
2018/11/14	6	21.90	0	0.00	21.85	6	3,591	0.17%
2018/11/13	40	22.05	15	21.92	22.10	25	3,566	0.70%
2018/11/12	5	21.75	15	21.68	21.60	-10	3,530	-0.28%
2018/11/09	12	21.80	37	21.73	22.35	-25	3,482	-0.72%
2018/11/08	25	20.50	5	20.45	20.35	20	3,397	0.59%
2018/11/07	5	20.50	0	0.00	20.45	5	3,393	0.15%
2018/11/06	2	20.83	5	20.40	20.30	-3	3,394	-0.09%
2018/11/05	5	21.20	5	21.05	21.05	0	3,381	0.00%
2018/11/02	3	21.15	0	0.00	21.00	3	3,371	0.09%
2018/11/01	6	20.39	1	20.15	21.40	5	3,342	0.15%
2018/10/31	0	0.00	3	20.32	20.30	-3	3,308	-0.09%
2018/10/30	10	19.89	38	20.03	20.30	-28	3,291	-0.85%
2018/10/29	5	22.45	0	0.00	21.60	5	3,230	0.15%
2018/10/26	4	21.85	0	0.00	22.40	4	3,191	0.13%
2018/10/25	10	21.70	37	22.12	21.30	-27	3,136	-0.86%
2018/10/24	18	23.26	2	23.73	23.00	16	3,087	0.52%
2018/10/23	5	24.60	5	24.05	24.05	0	3,036	0.00%
2018/10/22	6	24.53	5	24.75	24.55	1	3,010	0.03%
2018/10/19	5	24.75	7	25.05	24.70	-2	3,017	-0.07%
2018/10/18	27	25.97	2	26.00	25.75	25	3,013	0.83%
2018/10/17	0	0.00	1	24.40	24.95	-1	2,981	-0.03%
2018/10/16	5	24.50	5	24.05	24.05	0	2,990	0.00%
2018/10/15	4	24.85	2	24.90	24.55	2	2,910	0.07%
2018/10/12	30	25.71	15	25.78	25.30	15	2,825	0.53%
2018/10/11	17	24.04	25	24.42	25.00	-8	2,652	-0.30%
2018/10/09	18	25.12	15	25.30	26.15	3	2,468	0.12%
2018/10/08	22	24.99	22	25.18	26.30	0	2,274	0.00%
2018/10/05	22	23.07	4	23.95	24.35	18	2,097	0.86%
2018/10/04	10	23.97	29	24.06	24.00	-19	1,978	-0.96%
2018/10/03	18	24.54	32	25.53	24.90	-14	1,894	-0.74%
2018/10/02	24	23.52	45	23.38	24.50	-21	1,635	-1.28%
2018/10/01	45	22.62	6	22.64	22.95	39	1,382	2.82%
2018/09/28	4	20.45	0	0.00	20.90	4	1,173	0.34%
2018/09/20	11	20.39	6	20.45	20.20	5	1,129	0.44%
2018/09/19	25	20.35	0	0.00	20.30	25	1,116	2.24%
2018/09/18	1	20.70	0	0.00	20.60	1	1,089	0.09%
2018/09/13	5	22.15	8	20.60	20.50	-3	961	-0.31%
2018/09/12	0	0.00	2	20.73	20.75	-2	863	-0.23%
2018/09/06	0	0.00	2	18.20	18.15	-2	775	-0.26%
2018/09/04	2	18.33	0	0.00	18.25	2	786	0.25%
2018/08/29	1	18.35	0	0.00	18.40	1	801	0.12%
2018/08/27	1	18.30	0	0.00	18.30	1	809	0.12%
2018/08/13	0	0.00	6	19.13	18.80	-6	833	-0.72%
2018/08/10	4	19.51	0	0.00	19.45	4	819	0.49%
2018/08/06	1	20.30	0	0.00	20.25	1	800	0.12%
2018/07/31	0	0.00	2	19.30	19.35	-2	743	-0.27%
2018/07/30	0	0.00	1	19.50	19.25	-1	732	-0.14%
2018/07/26	2	19.70	0	0.00	19.55	2	702	0.28%
2018/07/25	1	20.40	0	0.00	20.35	1	660	0.15%
2018/07/24	1	20.80	47	20.40	20.00	-46	587	-7.83%
2018/07/23	0	0.00	6	18.47	19.25	-6	463	-1.29%
2018/07/20	1	17.50	0	0.00	17.50	1	388	0.26%
2018/07/19	3	17.77	0	0.00	17.60	3	390	0.77%
2018/07/16	0	0.00	3	18.10	18.00	-3	418	-0.72%
2018/07/13	3	17.75	0	0.00	18.00	3	420	0.71%
2018/07/11	0	0.00	1	17.55	17.50	-1	430	-0.23%
2018/07/10	2	17.15	0	0.00	17.20	2	434	0.46%
2018/07/09	1	17.15	0	0.00	17.15	1	442	0.23%
2018/07/06	0	0.00	6	17.00	17.00	-6	455	-1.32%
2018/07/05	1	16.85	1	17.10	16.95	0	463	0.00%
2018/07/03	2	17.70	0	0.00	17.70	2	555	0.36%
2018/06/29	5	18.10	0	0.00	18.15	5	624	0.80%
2018/06/28	1	18.15	0	0.00	18.10	1	630	0.16%
2018/06/27	5	18.10	0	0.00	18.10	5	637	0.78%
2018/06/26	2	18.25	0	0.00	18.15	2	686	0.29%
2018/06/25	1	18.45	0	0.00	18.35	1	686	0.15%
2018/06/22	5	18.55	0	0.00	18.60	5	691	0.72%
2018/06/21	4	18.65	0	0.00	18.70	4	694	0.58%
2018/06/20	5	18.65	0	0.00	18.65	5	699	0.72%
2018/06/19	3	18.90	0	0.00	18.95	3	697	0.43%
2018/06/15	7	19.25	0	0.00	19.20	7	694	1.01%
2018/06/11	2	19.10	0	0.00	19.20	2	710	0.28%
2018/06/04	2	19.25	1	19.25	19.30	1	731	0.14%
2018/06/01	1	19.15	0	0.00	19.10	1	741	0.13%
2018/05/29	0	0.00	2	19.13	19.25	-2	780	-0.26%
2018/05/28	0	0.00	1	19.25	19.30	-1	777	-0.13%
2018/05/23	0	0.00	4	18.95	18.75	-4	766	-0.52%
2018/05/22	0	0.00	2	18.70	18.50	-2	757	-0.26%
2018/05/18	1	18.15	3	18.25	18.15	-2	759	-0.26%
2018/05/17	0	0.00	1	18.25	18.20	-1	772	-0.13%
2018/05/15	1	18.15	0	0.00	18.15	1	778	0.13%
2018/05/14	0	0.00	1	18.20	18.15	-1	796	-0.13%
2018/05/09	3	18.88	0	0.00	18.85	3	782	0.38%
2018/05/07	2	19.05	1	19.05	18.95	1	784	0.13%
2018/04/30	0	0.00	2	19.10	19.25	-2	785	-0.25%
2018/04/26	2	19.30	3	19.55	18.95	-1	797	-0.13%
2018/04/25	0	0.00	1	19.50	19.50	-1	795	-0.13%
2018/04/24	5	19.59	2	19.80	19.75	3	800	0.37%
2018/04/23	2	19.40	0	0.00	19.60	2	807	0.25%
2018/04/19	1	19.20	0	0.00	19.10	1	905	0.11%
2018/04/17	1	18.85	0	0.00	19.10	1	912	0.11%
2018/04/13	1	19.20	0	0.00	19.15	1	937	0.11%
2018/04/11	2	19.75	3	19.77	19.75	-1	923	-0.11%
2018/04/10	1	21.00	0	0.00	20.00	1	918	0.11%
2018/04/09	1	20.20	2	20.15	21.00	-1	899	-0.11%
2018/04/03	1	19.80	5	19.99	19.75	-4	829	-0.48%
2018/04/02	1	19.00	0	0.00	19.20	1	760	0.13%
2018/03/30	2	19.50	0	0.00	19.40	2	754	0.27%
2018/03/29	1	19.60	3	19.67	19.80	-2	759	-0.27%
2018/03/28	2	19.25	0	0.00	19.15	2	737	0.27%
2018/03/27	0	0.00	2	19.70	19.50	-2	736	-0.27%
2018/03/26	4	19.23	0	0.00	19.20	4	747	0.53%
2018/03/22	2	19.50	0	0.00	19.50	2	740	0.27%
2018/03/19	1	19.75	0	0.00	19.75	1	745	0.13%
2018/03/13	2	19.75	0	0.00	19.65	2	742	0.27%
2018/03/12	1	19.35	1	19.85	19.90	0	744	0.00%
2018/03/07	1	19.85	0	0.00	19.90	1	709	0.14%
2018/03/06	1	19.50	6	19.78	19.95	-5	703	-0.71%
2018/02/23	1	18.50	0	0.00	18.55	1	729	0.14%
2018/02/21	1	18.15	0	0.00	18.30	1	739	0.14%
2018/02/09	4	17.90	3	17.80	17.90	1	745	0.13%
2018/02/08	1	18.45	1	18.60	18.50	0	740	0.00%
2018/02/07	1	18.45	1	18.60	18.45	0	741	0.00%
2018/02/06	0	0.00	3	18.75	18.30	-3	741	-0.40%
2018/02/05	3	19.80	0	0.00	19.65	3	735	0.41%
2018/02/01	1	20.25	0	0.00	20.20	1	738	0.14%
2018/01/31	0	0.00	2	20.40	20.20	-2	739	-0.27%
2018/01/30	2	20.20	0	0.00	20.15	2	745	0.27%
2018/01/29	0	0.00	4	20.50	20.30	-4	746	-0.54%
2018/01/25	1	20.20	0	0.00	20.20	1	753	0.13%
2018/01/22	2	20.30	1	20.60	20.30	1	762	0.13%
2018/01/18	0	0.00	1	20.70	20.65	-1	760	-0.13%
2018/01/17	0	0.00	1	20.60	20.65	-1	833	-0.12%
2018/01/16	14	21.40	1	21.45	21.10	13	905	1.44%
2018/01/15	2	20.55	2	20.55	20.55	0	875	0.00%
2018/01/05	1	20.25	0	0.00	20.20	1	926	0.11%