國光生 (4142)-玉山-嘉義券商分點個股進出

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
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474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:14:30(已收盤)

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義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
2024/11/20	2	22.20	17	21.99	22.20	-15	641	-2.34%
2024/11/15	11	21.90	4	21.90	21.80	7	644	1.09%
2024/11/14	60	22.10	30	22.10	22.00	30	633	4.74%
2024/11/13	1	22.30	0	0.00	22.15	1	626	0.16%
2024/11/12	1	22.65	0	0.00	22.65	1	607	0.16%
2024/10/18	0	0.00	5	25.70	25.65	-5	820	-0.61%
2024/10/16	0	0.00	2	25.50	25.50	-2	863	-0.23%
2024/10/14	0	0.00	16	25.16	25.55	-16	865	-1.85%
2024/10/11	1	26.40	0	0.00	26.40	1	847	0.12%
2024/10/08	1	26.70	0	0.00	26.70	1	872	0.11%
2024/10/07	12	27.03	0	0.00	27.00	12	889	1.35%
2024/10/04	4	27.25	0	0.00	27.10	4	921	0.43%
2024/09/26	1	26.90	2	27.20	26.95	-1	1,001	-0.10%
2024/09/19	1	27.00	0	0.00	27.25	1	1,049	0.10%
2024/09/12	1	26.80	0	0.00	26.80	1	1,136	0.09%
2024/09/09	5	27.45	0	0.00	27.45	5	1,227	0.41%
2024/08/28	0	0.00	3	29.30	29.15	-3	1,255	-0.24%
2024/08/27	0	0.00	2	28.90	29.00	-2	1,247	-0.16%
2024/08/26	0	0.00	77	28.90	29.00	-77	1,247	-6.17%
2024/08/22	0	28.95	0	0.00	28.90	0	1,236	0.00%
2024/08/21	66	28.88	54	28.90	28.95	12	1,237	0.97%
2024/08/20	1	28.75	0	0.00	28.70	1	1,230	0.08%
2024/08/15	0	0.00	23	28.55	28.55	-23	1,211	-1.90%
2024/08/14	16	28.30	2	28.05	28.20	14	1,207	1.16%
2024/08/13	1	28.15	1	28.00	28.40	0	1,217	0.00%
2024/08/12	2	27.50	0	0.00	27.70	2	1,203	0.17%
2024/08/09	57	26.88	44	26.70	26.75	13	1,200	1.08%
2024/08/07	1	25.95	0	0.00	26.15	1	1,205	0.08%
2024/08/06	0	0.00	2	25.48	25.35	-2	1,201	-0.17%
2024/08/05	6	25.35	2	25.55	25.35	4	1,190	0.34%
2024/07/26	1	28.75	1	28.45	28.20	0	1,166	0.00%
2024/07/23	1	29.20	0	0.00	29.50	1	1,142	0.09%
2024/07/22	2	28.90	0	0.00	29.05	2	1,121	0.18%
2024/07/19	7	29.56	1	29.95	28.85	6	1,099	0.55%
2024/07/09	1.2	28.31	0	0.00	28.20	1.2	1,166	0.10%
2024/07/08	0	0.00	10	29.10	29.05	-10	1,149	-0.87%
2024/07/04	10	28.53	0	0.00	28.50	10	1,117	0.90%
2024/07/03	11	29.63	26	29.24	28.65	-15	1,107	-1.35%
2024/07/02	10	29.00	0	0.00	28.80	10	1,061	0.94%
2024/07/01	0	0.00	4	29.00	28.65	-4	1,048	-0.38%
2024/06/28	2	28.80	2	28.60	28.55	0	1,040	0.00%
2024/06/27	0	0.00	1	28.45	28.45	-1	1,026	-0.10%
2024/06/26	2	28.75	12	28.53	28.70	-10	1,021	-0.98%
2024/06/25	10	28.00	0	0.00	28.10	10	1,002	1.00%
2024/06/24	0	0.00	11	28.26	28.25	-11	1,003	-1.10%
2024/06/20	0.4	28.50	0	0.00	28.50	0.4	982	0.04%
2024/06/19	6	28.89	3	28.93	28.90	3	966	0.31%
2024/06/18	2	29.10	25	28.80	28.55	-23	921	-2.50%
2024/06/17	0	0.00	20	27.03	27.35	-20	844	-2.37%
2024/06/14	4	26.75	0	0.00	26.80	4	832	0.48%
2024/06/13	20	26.65	0	0.00	26.65	20	834	2.40%
2024/06/12	10	27.00	0	0.00	27.05	10	839	1.19%
2024/06/11	6	28.06	3	27.85	27.60	3	852	0.35%
2024/06/07	0	0.00	1	27.90	27.90	-1	862	-0.12%
2024/06/06	0	0.00	5	28.10	27.70	-5	861	-0.58%
2024/06/05	3	27.80	2	27.63	27.80	1	859	0.12%
2024/05/31	0	0.00	9	27.83	27.50	-9	886	-1.02%
2024/05/28	4	27.60	0	0.00	27.75	4	926	0.43%
2024/05/27	10	27.40	0	0.00	27.40	10	934	1.07%
2024/05/23	0	0.00	2	28.20	27.90	-2	934	-0.21%
2024/05/17	0	0.00	1	28.20	28.25	-1	947	-0.11%
2024/05/15	0	0.00	2	27.90	27.70	-2	1,024	-0.20%
2024/05/14	0	0.00	6	27.85	27.80	-6	1,112	-0.54%
2024/05/13	1	27.35	0	0.00	27.40	1	1,115	0.09%
2024/05/06	2	28.20	0	0.00	28.20	2	1,115	0.18%
2024/04/29	0	0.00	1	27.55	27.55	-1	1,099	-0.09%
2024/04/26	0.2	27.15	0	0.00	27.05	0.2	1,091	0.02%
2024/04/24	0.1	27.30	0	0.00	27.20	0.1	1,096	0.01%
2024/04/23	0	0.00	0	27.05	27.10	0	1,105	0.00%
2024/04/19	1	27.20	2	27.23	27.35	-1	1,100	-0.09%
2024/04/18	3	29.17	26	29.86	28.50	-23	1,073	-2.14%
2024/04/17	0	0.00	10	27.80	27.80	-10	963	-1.04%
2024/04/16	11	25.51	0	0.00	25.30	11	935	1.18%
2024/04/15	0	26.10	0	0.00	26.00	0	920	0.00%
2024/04/09	0	26.50	0	0.00	26.45	0	939	0.00%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/04/01	6	26.85	0	0.00	26.85	6	963	0.62%
2024/03/29	0	26.80	0	0.00	26.75	0	973	0.00%
2024/03/26	1	26.60	0	0.00	26.55	1	984	0.10%
2024/03/22	1	26.35	0	0.00	26.35	1	990	0.10%
2024/03/21	0	0.00	1	26.55	26.55	-1	994	-0.10%
2024/03/20	0	0.00	0.7	26.65	26.65	-0.7	1,025	-0.07%
2024/03/18	0	26.85	0.1	26.80	26.60	-0.1	1,027	-0.01%
2024/03/15	5	26.60	0	0.00	26.50	5	1,032	0.48%
2024/03/14	11	27.20	4	27.44	26.90	7	1,045	0.67%
2024/03/13	6	28.00	0	0.00	27.80	6	1,026	0.58%
2024/03/12	0	0.00	0.2	28.50	28.55	-0.2	1,020	-0.02%
2024/03/08	1	28.20	0	0.00	28.15	1	1,040	0.10%
2024/03/07	10	28.25	0	0.00	28.40	10	1,071	0.93%
2024/03/04	10	28.75	1	28.65	28.70	9	1,094	0.82%
2024/03/01	8	29.24	1	29.15	29.20	7	1,115	0.63%
2024/02/22	0.1	30.25	0	0.00	30.45	0.1	1,220	0.00%
2024/02/21	5	30.00	0	0.00	30.00	5	1,213	0.41%
2024/02/19	0	0.00	5	30.80	30.70	-5	1,214	-0.41%
2024/02/16	2	29.65	5	30.10	30.30	-3	1,211	-0.25%
2024/02/15	5	29.40	6	29.90	29.65	-1	1,140	-0.09%
2024/02/02	0	0.00	61	30.21	30.05	-61	1,049	-5.81%
2024/01/31	2	30.90	0	0.00	30.55	2	1,030	0.19%
2024/01/29	0	0.00	4	31.20	31.10	-4	1,041	-0.38%
2024/01/19	0	31.10	0	0.00	31.05	0	1,044	0.00%
2024/01/18	0	0.00	6	30.95	31.00	-6	1,039	-0.58%
2024/01/17	5	31.15	0	0.00	31.10	5	1,036	0.48%
2024/01/11	10	32.40	0	0.00	32.10	10	1,018	0.98%
2024/01/08	0	0.00	9	33.15	33.10	-9	1,016	-0.89%
2024/01/03	0	0.00	7	33.54	33.00	-7	1,022	-0.68%
2023/12/28	2	33.15	0	0.00	33.10	2	1,001	0.20%
2023/12/27	0	0.00	6	33.33	33.15	-6	1,002	-0.60%
2023/12/26	0	0.00	5	33.00	33.00	-5	987	-0.51%
2023/12/25	5	32.60	0	0.00	32.55	5	977	0.51%
2023/12/20	0	0.00	9	33.15	32.90	-9	973	-0.92%
2023/12/19	9	32.98	0	0.00	32.85	9	972	0.93%
2023/12/15	11	32.61	0	0.00	32.50	11	1,000	1.10%
2023/12/12	5	33.05	0	0.00	33.15	5	988	0.51%
2023/12/11	32	33.51	0	0.00	33.20	32	983	3.25%
2023/12/08	5	34.30	0	0.00	34.15	5	960	0.52%
2023/12/07	16	34.71	1	34.55	34.35	15	965	1.55%
2023/12/06	10	35.35	0	0.00	35.05	10	982	1.02%
2023/12/05	1	35.95	10	35.75	35.80	-9	967	-0.93%
2023/12/04	5	36.44	6	36.43	36.05	-1	953	-0.10%
2023/12/01	0	0.00	11	36.22	35.80	-11	920	-1.19%
2023/11/30	5	35.64	0	0.00	35.70	5	902	0.55%
2023/11/29	5	35.94	0	0.00	35.95	5	888	0.56%
2023/11/28	2	35.58	2	35.25	35.65	0	880	0.00%
2023/11/27	3	36.08	35	35.57	36.00	-32	845	-3.79%
2023/11/24	0	0.00	5	33.70	33.80	-5	740	-0.68%
2023/11/10	5	32.20	0	0.00	32.30	5	748	0.67%
2023/11/08	1	32.40	0	0.00	32.45	1	758	0.13%
2023/11/07	0	0.00	5	32.90	32.40	-5	760	-0.66%
2023/11/02	0	0.00	4	32.15	32.05	-4	754	-0.53%
2023/10/31	5	32.00	8	32.20	31.80	-3	760	-0.39%
2023/10/25	0	0.00	5	32.50	31.95	-5	774	-0.65%
2023/10/16	5	32.50	0	0.00	32.35	5	860	0.58%
2023/10/12	10	33.23	0	0.00	33.25	10	867	1.15%
2023/10/05	0	0.00	2	34.35	34.35	-2	876	-0.23%
2023/10/02	0	0.00	2	33.85	33.75	-2	881	-0.23%
2023/09/22	52	34.06	0	0.00	34.00	52	896	5.80%
2023/09/21	227	34.54	5	34.90	34.50	222	895	24.78%	大買/鉅額交易
2023/09/20	24	34.17	6	34.45	34.60	18	880	2.04%
2023/09/19	22	33.86	0	0.00	33.70	22	868	2.53%
2023/09/18	48	34.31	11	34.29	34.40	37	862	4.29%
2023/09/15	95	33.51	0	0.00	33.65	95	848	11.20%
2023/09/14	50	33.54	0	0.00	33.50	50	847	5.90%
2023/09/13	50	33.43	0	0.00	33.55	50	851	5.87%
2023/09/12	1	33.10	0	0.00	33.00	1	861	0.12%
2023/09/11	0	0.00	10	33.15	33.35	-10	855	-1.17%
2023/09/06	5	32.50	0	0.00	32.30	5	871	0.57%
2023/09/05	5	32.70	0	0.00	32.65	5	866	0.58%
2023/08/30	0	0.00	5	33.50	33.20	-5	874	-0.57%
2023/08/24	0	0.00	0.4	32.80	32.80	-0.4	866	-0.04%
2023/08/23	1	32.20	0	0.00	32.20	1	853	0.12%
2023/08/18	1	32.60	5	33.10	32.50	-4	863	-0.46%
2023/08/17	1	31.95	0	0.00	32.70	1	872	0.11%
2023/08/16	8	32.32	0	0.00	32.30	8	878	0.91%
2023/08/15	1	33.10	0	0.00	33.05	1	871	0.11%
2023/08/14	5	33.35	0	0.00	33.20	5	871	0.57%
2023/08/11	10	33.75	0	0.00	33.85	10	870	1.15%
2023/08/10	0	0.00	1	34.05	33.75	-1	871	-0.11%
2023/08/09	1	34.00	0	0.00	33.85	1	874	0.11%
2023/08/08	5	34.00	0	0.00	34.00	5	879	0.57%
2023/08/04	5	34.30	0	0.00	34.25	5	917	0.54%
2023/08/02	10	34.55	0	0.00	34.50	10	925	1.08%
2023/08/01	8	35.02	0	0.00	35.00	8	919	0.87%
2023/07/31	2	35.13	0	0.00	35.05	2	921	0.22%
2023/07/28	0	0.00	4	35.30	35.30	-4	924	-0.43%
2023/07/26	2	35.53	0	0.00	35.05	2	957	0.21%
2023/07/21	4	36.04	0	0.00	35.60	4	951	0.42%
2023/07/20	0	0.00	2	36.65	36.20	-2	960	-0.21%
2023/07/19	5	37.35	22	37.04	36.80	-17	979	-1.74%
2023/07/18	3	35.40	0	0.00	35.20	3	960	0.31%
2023/07/17	2	35.88	3	35.92	35.80	-1	970	-0.10%
2023/07/14	1	35.30	0	0.00	35.40	1	984	0.10%
2023/07/13	9	35.77	3	35.65	35.50	6	1,009	0.59%
2023/07/12	0	0.00	5	36.15	36.10	-5	1,010	-0.50%
2023/07/11	4	36.04	0	0.00	36.05	4	1,030	0.39%
2023/07/10	1	36.55	2	36.50	36.40	-1	1,049	-0.10%
2023/07/07	16	36.48	0	36.55	36.35	16	1,059	1.51%
2023/07/06	3	36.95	0	0.00	36.75	3	1,055	0.28%
2023/07/04	19	37.21	1	37.20	37.15	18	1,067	1.69%
2023/07/03	0	0.00	3	37.60	37.55	-3	1,069	-0.28%
2023/06/30	0	0.00	1	37.60	37.70	-1	1,070	-0.09%
2023/06/29	10	37.45	4	37.73	37.45	6	1,071	0.56%
2023/06/28	12	37.33	0	0.00	37.20	12	1,070	1.12%
2023/06/27	10	37.38	0	0.00	37.20	10	1,082	0.92%
2023/06/26	43	37.06	0	0.00	37.10	43	1,082	3.97%
2023/06/21	4	37.30	0	0.00	37.30	4	1,089	0.37%
2023/06/20	3	37.55	0	0.00	37.55	3	1,091	0.27%
2023/06/19	0	0.00	6	38.10	37.85	-6	1,102	-0.54%
2023/06/16	0	0.00	4	37.74	37.85	-4	1,103	-0.36%
2023/06/15	0	0.00	1	37.15	37.20	-1	1,092	-0.09%
2023/06/14	9	37.33	0	0.00	37.25	9	1,094	0.82%
2023/06/13	4	37.79	7	37.79	37.60	-3	1,108	-0.27%
2023/06/09	0	0.00	4	38.41	38.40	-4	1,137	-0.35%
2023/06/08	9	38.28	0	0.00	38.15	9	1,204	0.75%
2023/06/07	0	0.00	3	38.60	38.55	-3	1,750	-0.17%
2023/06/06	3	38.10	0	0.00	38.35	3	2,132	0.14%
2023/06/05	2	38.40	0	0.00	38.35	2	2,134	0.09%
2023/06/02	34	38.49	0	0.00	38.50	34	2,139	1.59%
2023/06/01	16	38.52	0	0.00	38.30	16	2,147	0.74%
2023/05/31	4	38.25	3	38.65	38.75	1	2,163	0.05%
2023/05/30	21	37.85	0	0.00	37.90	21	2,212	0.95%
2023/05/29	0	0.00	1	37.90	37.80	-1	2,224	-0.04%
2023/05/26	3	38.05	1	38.10	37.75	2	2,237	0.09%
2023/05/25	6	38.40	1	38.35	38.25	5	2,239	0.22%
2023/05/24	0	0.00	3	38.90	38.70	-3	2,247	-0.13%
2023/05/23	0	0.00	7	38.59	38.55	-7	2,269	-0.31%
2023/05/22	2	38.08	9	38.31	38.05	-7	2,291	-0.31%
2023/05/17	0	0.00	11	37.50	37.45	-11	2,303	-0.48%
2023/05/15	6	36.92	0	0.00	37.00	6	2,313	0.26%
2023/05/12	4	37.05	0	0.00	37.50	4	2,338	0.17%
2023/05/11	18	37.78	0	0.00	37.55	18	2,370	0.76%
2023/05/09	6	39.45	0	0.00	39.00	6	2,558	0.23%
2023/05/08	3	40.10	0	0.00	39.95	3	2,587	0.12%
2023/05/02	0	0.00	10	40.64	40.55	-10	2,923	-0.34%
2023/04/28	0	0.00	3	39.70	39.80	-3	2,958	-0.10%
2023/04/27	1	39.05	0	0.00	39.10	1	2,953	0.03%
2023/04/26	0	0.00	0	38.90	39.15	0	2,956	0.00%
2023/04/25	10	40.01	0	0.00	39.30	10	2,951	0.34%
2023/04/24	0	0.00	3	41.10	40.25	-3	2,936	-0.10%
2023/04/21	9	39.82	10	40.60	40.10	-1	2,908	-0.03%
2023/04/20	5	40.18	6	40.90	39.95	-1	2,871	-0.03%
2023/04/19	9	40.55	1	41.00	40.50	8	2,861	0.28%
2023/04/18	0	0.00	9.4	40.86	40.75	-9.4	2,844	-0.33%
2023/04/17	6	40.35	0.2	40.50	40.30	5.8	2,816	0.20%
2023/04/14	0	0.00	3	40.60	40.45	-3	2,802	-0.11%
2023/04/13	3	40.32	7	40.39	40.15	-4	2,785	-0.14%
2023/04/12	1	39.70	0	0.00	39.90	1	2,760	0.04%
2023/04/11	23	39.63	0	0.00	39.55	23	2,756	0.83%
2023/04/10	69	39.89	13	39.80	39.75	56	2,760	2.03%
2023/04/07	18	40.00	0	0.00	40.05	18	2,758	0.65%
2023/04/06	86	39.57	0	0.00	39.50	86	2,780	3.09%
2023/03/31	60	39.45	0	0.00	39.45	60	2,779	2.16%
2023/03/28	0	0.00	3	39.90	39.65	-3	2,840	-0.11%
2023/03/24	1	39.35	3	39.50	39.50	-2	2,941	-0.07%
2023/03/22	6	39.08	3	39.50	38.90	3	2,952	0.10%
2023/03/21	0	0.00	5	39.24	39.20	-5	2,977	-0.17%
2023/03/20	0	0.00	1	38.40	38.90	-1	2,976	-0.03%
2023/03/16	6.1	38.45	0	0.00	38.45	6.1	2,978	0.20%
2023/03/15	1	39.10	0	0.00	39.10	1	2,964	0.03%
2023/03/14	0	0.00	2	40.10	39.50	-2	2,970	-0.07%
2023/03/13	10.2	39.23	4	39.51	39.45	6.2	2,956	0.21%
2023/03/10	50	42.50	25.2	43.87	40.45	24.8	2,901	0.86%
2023/03/09	3.1	41.06	29.4	43.64	44.85	-26.3	2,395	-1.10%
2023/03/08	3	40.70	0	0.00	40.80	3	2,017	0.15%
2023/03/07	0	0.00	2	41.15	40.85	-2	2,013	-0.10%
2023/03/06	6	40.95	5	41.00	40.90	1	2,006	0.05%
2023/03/02	1	40.60	6	40.97	41.30	-5	1,990	-0.25%
2023/03/01	6.1	40.05	0	0.00	39.90	6.1	1,937	0.31%
2023/02/24	0	0.00	3	41.10	40.60	-3	1,952	-0.15%
2023/02/23	21	40.75	6	40.58	40.50	15	1,954	0.77%
2023/02/22	19.1	40.22	0	0.00	40.15	19.1	1,988	0.96%
2023/02/21	1	41.05	1	41.25	41.00	0	2,014	0.00%
2023/02/20	8.5	41.03	0	0.00	41.10	8.5	2,025	0.42%
2023/02/17	40.7	39.85	0	0.00	39.75	40.7	2,032	2.00%
2023/02/16	62	39.94	3	39.88	39.90	59	2,078	2.84%
2023/02/15	0.1	39.90	3	39.70	39.75	-2.9	2,104	-0.14%
2023/02/13	1	40.60	2	40.60	40.50	-1	2,109	-0.05%
2023/02/10	40	40.20	9	40.69	40.20	31	2,093	1.48%
2023/02/09	1.2	41.03	2	41.25	41.15	-0.8	2,065	-0.04%
2023/02/08	0	0.00	5	41.15	41.55	-5	2,031	-0.25%
2023/02/07	3	42.18	0	0.00	41.60	3	1,984	0.15%
2023/02/06	4	40.80	1.1	41.00	40.25	3	1,850	0.16%
2023/02/03	1.1	40.90	0	0.00	40.75	1.1	1,814	0.06%
2023/02/02	0	0.00	3.1	39.99	39.90	-3.1	1,743	-0.18%
2023/02/01	3	39.40	4	39.40	39.65	-1	1,701	-0.06%
2023/01/31	5.1	39.29	19	39.32	39.65	-13.9	1,664	-0.83%
2023/01/30	1	38.75	13	38.73	38.75	-12	1,471	-0.82%
2023/01/16	0	0.00	1	35.45	35.55	-1	1,419	-0.07%
2023/01/13	2	35.10	0	0.00	35.15	2	1,428	0.14%
2023/01/11	1	35.70	5	35.80	35.40	-4	1,446	-0.28%
2023/01/06	2	35.08	1	35.05	35.05	1	1,488	0.07%
2023/01/04	0	0.00	1	35.20	35.10	-1	1,518	-0.07%
2023/01/03	5	35.00	0	0.00	35.10	5	1,543	0.32%
2022/12/28	6	35.99	0	0.00	35.70	6	1,624	0.37%
2022/12/27	5	36.30	0	0.00	36.45	5	1,625	0.31%
2022/12/26	1	37.15	0	0.00	37.00	1	1,631	0.06%
2022/12/23	1	36.05	1	36.40	36.45	0	1,627	0.00%
2022/12/19	0	0.00	1	38.00	37.85	-1	1,646	-0.06%
2022/12/16	0	0.00	1	35.80	35.60	-1	1,560	-0.06%
2022/12/13	1	37.15	0	0.00	37.10	1	1,581	0.06%
2022/12/12	1	35.85	0	0.00	35.70	1	1,569	0.06%
2022/12/09	0	0.00	0.3	36.50	36.50	-0.3	1,585	-0.02%
2022/12/08	1	36.25	0	0.00	36.10	1	1,602	0.06%
2022/12/06	2	37.30	3	36.85	36.60	-1	1,617	-0.06%
2022/12/02	1	38.25	2	38.05	37.95	-1	1,657	-0.06%
2022/12/01	3	38.68	0	0.00	38.25	3	1,674	0.18%
2022/11/30	0	0.00	1	37.35	37.30	-1	1,673	-0.06%
2022/11/29	1	36.50	4	36.99	36.90	-3	1,705	-0.18%
2022/11/25	1	36.65	4	36.70	36.60	-3	1,858	-0.16%
2022/11/22	1	37.00	0	0.00	36.60	1	2,061	0.05%
2022/11/21	45	37.27	0	0.00	37.15	45	2,082	2.16%
2022/11/18	0	0.00	2	37.53	37.55	-2	2,120	-0.09%
2022/11/17	1	36.45	5	36.70	36.85	-4	2,118	-0.19%
2022/11/16	5	36.00	2	36.15	36.00	3	2,094	0.14%
2022/11/15	3	35.38	0	0.00	35.60	3	2,094	0.14%
2022/11/14	0	0.00	6	35.74	35.30	-6	2,068	-0.29%
2022/11/11	0	0.00	2	34.80	34.85	-2	2,035	-0.10%
2022/11/10	3	34.10	0	0.00	34.00	3	2,029	0.15%
2022/11/08	1	34.70	0	0.00	34.35	1	2,040	0.05%
2022/11/07	1	34.85	0	0.00	34.40	1	2,043	0.05%
2022/11/02	0	0.00	1	34.55	34.85	-1	2,059	-0.05%
2022/11/01	0	0.00	1	33.50	33.50	-1	2,046	-0.05%
2022/10/28	0	0.00	2	32.70	32.25	-2	2,156	-0.09%
2022/10/27	2	32.50	0	0.00	32.75	2	2,202	0.09%
2022/10/26	0	0.00	3	32.12	32.10	-3	2,235	-0.13%
2022/10/25	5	31.95	0	0.00	31.75	5	2,257	0.22%
2022/10/21	0	0.00	0.3	32.00	31.65	-0.3	2,299	-0.01%
2022/10/20	0.2	32.00	1	31.70	32.10	-0.8	2,353	-0.03%
2022/10/19	1	33.55	0	0.00	32.75	1	2,380	0.04%
2022/10/18	4	33.40	2	33.30	33.50	2	2,441	0.08%
2022/10/17	2	32.45	0	0.00	32.70	2	2,477	0.08%
2022/10/12	1	34.20	0	0.00	33.95	1	2,534	0.04%
2022/10/11	6	34.05	0	0.00	33.95	6	2,549	0.24%
2022/10/07	0	0.00	1	35.60	35.10	-1	2,562	-0.04%
2022/10/06	1	35.15	0	0.00	35.25	1	2,555	0.04%
2022/10/05	0	0.00	1	34.85	34.65	-1	2,569	-0.04%
2022/10/04	0	0.00	1	34.40	34.40	-1	2,607	-0.04%
2022/10/03	0	0.00	1	34.05	33.90	-1	2,657	-0.04%
2022/09/29	2	33.35	0	0.00	33.40	2	2,982	0.07%
2022/09/28	0	0.00	8	32.65	32.65	-8	3,196	-0.25%
2022/09/27	0	0.00	0.5	33.55	34.30	-0.5	3,232	-0.02%
2022/09/26	1	33.52	0	0.00	33.45	1	3,244	0.03%
2022/09/23	2	35.48	0	0.00	35.30	2	3,286	0.06%
2022/09/22	1	35.90	0	0.00	35.85	1	3,401	0.03%
2022/09/19	6	36.00	0	0.00	36.05	6	3,689	0.16%
2022/09/16	1	36.55	2	36.90	36.55	-1	3,710	-0.03%
2022/09/15	414	37.10	0	0.00	37.15	414	3,721	11.12%	大買/鉅額交易
2022/09/14	0	0.00	1	37.20	36.90	-1	3,739	-0.03%
2022/09/13	5	37.15	0	0.00	37.15	5	3,743	0.13%
2022/09/12	59	37.39	0	0.00	37.25	59	3,839	1.54%
2022/09/07	3	37.95	0	0.00	37.90	3	3,883	0.08%
2022/09/06	0	0.00	5	39.00	38.65	-5	3,876	-0.13%
2022/09/05	3	40.60	1	40.25	40.10	2	3,850	0.05%
2022/09/02	1	41.35	203	41.20	41.30	-202	3,842	-5.26%	大賣/鉅額交易
2022/09/01	0	0.00	1	40.85	40.80	-1	3,806	-0.03%
2022/08/31	3	40.77	2	41.13	40.70	1	3,741	0.03%
2022/08/30	2	39.95	125	40.00	40.00	-123	3,615	-3.40%	大賣/鉅額交易
2022/08/29	0	0.00	1	39.80	39.55	-1	3,599	-0.03%
2022/08/26	0	0.00	3	39.92	39.50	-3	3,555	-0.08%
2022/08/25	1	39.00	2	39.68	39.70	-1	3,505	-0.03%
2022/08/24	2	39.13	118	38.85	39.10	-116	3,453	-3.36%	大賣/鉅額交易
2022/08/19	7	38.73	0	0.00	38.45	7	3,375	0.21%
2022/08/18	2	38.85	3	38.78	38.50	-1	3,367	-0.03%
2022/08/16	0	0.00	2	38.08	38.30	-2	3,345	-0.06%
2022/08/10	0	0.00	1	37.15	36.90	-1	3,343	-0.03%
2022/08/05	25	36.67	3	36.43	36.80	22	3,344	0.66%
2022/08/04	137	35.49	0	0.00	35.80	137	3,381	4.05%	大買/鉅額交易
2022/08/03	5	37.16	0	0.00	37.05	5	3,335	0.15%
2022/08/02	2	38.00	0	0.00	38.15	2	3,319	0.06%
2022/08/01	1	40.15	1	39.25	39.30	0	3,307	0.00%
2022/07/29	1	40.00	0	0.00	40.20	1	3,314	0.03%
2022/07/27	0	0.00	4	39.86	39.90	-4	3,310	-0.12%
2022/07/26	4	40.76	3	40.25	40.90	1	3,274	0.03%
2022/07/25	1.5	40.83	0	0.00	40.65	1.5	3,253	0.05%
2022/07/22	0	0.00	1	40.15	39.95	-1	3,253	-0.03%
2022/07/21	0	0.00	4	39.74	40.10	-4	3,234	-0.12%
2022/07/20	1	38.15	1	39.00	39.10	0	3,221	0.00%
2022/07/19	2	38.45	0	0.00	38.00	2	3,234	0.06%
2022/07/18	19	38.24	4	38.00	38.00	15	3,263	0.46%
2022/07/15	1	38.50	0	0.00	38.25	1	3,276	0.03%
2022/07/14	0	0.00	50	39.03	39.15	-50	3,279	-1.52%
2022/07/13	6	40.06	55	40.23	39.50	-49	3,320	-1.48%
2022/07/12	1	39.30	1	38.95	39.25	0	3,378	0.00%
2022/07/08	1	40.70	0	0.00	40.70	1	3,687	0.03%
2022/07/07	284	40.23	450	41.13	41.50	-166	3,633	-4.57%	大買/大賣/鉅額交易
2022/07/06	105	40.66	3	41.13	40.35	102	3,537	2.88%	大買/鉅額交易
2022/07/05	1	37.90	1	37.00	38.05	0	3,612	0.00%
2022/07/04	0	35.90	1	36.05	36.00	-1	3,623	-0.03%
2022/07/01	1	38.60	0	0.00	36.40	1	3,681	0.03%
2022/06/30	0	0.00	1	41.80	39.10	-1	3,626	-0.03%
2022/06/29	1	41.20	2	41.18	40.85	-1	3,514	-0.03%
2022/06/28	0	0.00	15	40.01	40.50	-15	3,411	-0.44%
2022/06/27	0	0.00	1.1	39.23	39.35	-1.1	3,247	-0.03%
2022/06/24	0	0.00	1	38.60	38.65	-1	3,191	-0.03%
2022/06/23	0	0.00	4	37.30	37.40	-4	3,192	-0.13%
2022/06/20	1	38.50	0	0.00	36.90	1	3,119	0.03%
2022/06/17	0	0.00	1	37.60	38.50	-1	3,009	-0.03%
2022/06/16	0	0.00	1.4	37.39	37.20	-1.4	2,930	-0.05%
2022/06/13	0	0.00	1	36.20	35.75	-1	2,886	-0.03%
2022/06/10	1	36.65	16	36.68	37.00	-15	2,877	-0.52%
2022/06/07	1	36.10	0	0.00	36.00	1	2,829	0.04%
2022/05/30	0	0.00	1	35.20	35.20	-1	2,934	-0.03%
2022/05/27	52	35.00	0	0.00	35.00	52	2,929	1.77%
2022/05/24	2.1	35.05	0	0.00	35.00	2.1	2,968	0.07%
2022/05/23	2	35.55	0	0.00	35.50	2	2,960	0.07%
2022/05/18	1	36.15	2	36.20	36.15	-1	2,965	-0.03%
2022/05/17	1	35.65	0	0.00	35.75	1	2,979	0.03%
2022/05/13	1	34.90	0	0.00	35.25	1	3,194	0.03%
2022/05/12	5	35.07	1	36.30	34.30	4	3,373	0.12%
2022/05/11	3	37.33	4	37.08	37.00	-1	3,311	-0.03%
2022/05/10	0	0.00	0.1	37.80	37.95	-0.1	3,279	0.00%
2022/05/09	4	39.43	0	0.00	38.15	4	3,257	0.12%
2022/05/06	6	39.39	1	39.15	39.05	5	3,234	0.15%
2022/05/04	2	40.33	2	40.25	40.10	0	3,222	0.00%
2022/04/29	1	40.90	0	0.00	40.60	1	3,228	0.03%
2022/04/28	1	41.00	1	42.25	41.10	0	3,250	0.00%
2022/04/27	0	0.00	1	40.55	40.50	-1	3,191	-0.03%
2022/04/26	4	41.85	4	41.01	41.00	0	3,179	0.00%
2022/04/25	6	43.14	3	42.00	41.65	3	3,155	0.10%
2022/04/21	4	43.00	3	42.83	42.75	1	3,064	0.03%
2022/04/20	2	42.50	9	42.93	43.05	-7	3,034	-0.23%
2022/04/19	10	42.96	24.3	42.81	43.00	-14.3	3,010	-0.47%
2022/04/18	5	44.31	7	44.62	44.05	-2	2,969	-0.07%
2022/04/15	12	44.20	6	44.19	44.00	6	2,970	0.20%
2022/04/14	11.1	44.50	17.1	44.56	44.30	-5.9	2,879	-0.21%
2022/04/13	1.1	41.55	2	42.13	42.50	-1	2,685	-0.04%
2022/04/12	7	42.57	5	42.41	42.35	2	2,632	0.08%
2022/04/11	10.3	42.83	25	43.57	44.60	-14.7	2,494	-0.59%
2022/04/08	3	41.53	6	41.57	41.25	-3	2,214	-0.14%
2022/04/07	13	41.45	6	41.98	41.90	7	2,159	0.32%
2022/04/06	1	40.60	3	40.35	40.65	-2	2,077	-0.10%
2022/04/01	0.1	40.20	1	40.60	40.00	-0.9	2,059	-0.04%
2022/03/31	1	39.85	0	0.00	40.00	1	2,039	0.05%
2022/03/28	1	41.10	1	40.05	39.70	0	2,035	0.00%
2022/03/23	3	40.00	0	0.00	40.20	3	2,054	0.15%
2022/03/17	1	39.95	4	39.49	39.95	-3	2,101	-0.14%
2022/03/16	1.1	38.91	1	39.30	38.90	0.1	2,126	0.00%
2022/03/14	1	39.05	0	0.00	39.05	1	2,129	0.05%
2022/03/11	2.1	39.00	5	39.11	39.35	-2.9	2,149	-0.13%
2022/03/10	0.1	39.30	0	0.00	39.45	0.1	2,157	0.01%
2022/03/08	159	39.02	4	39.11	38.80	155	2,149	7.21%	大買/鉅額交易
2022/03/07	2	38.00	4	38.30	38.00	-2	2,108	-0.09%
2022/03/04	6	39.81	0	0.00	39.75	6	2,124	0.28%
2022/03/01	1	40.10	2	40.05	40.10	-1	2,438	-0.04%
2022/02/25	3	39.90	2	40.00	40.00	1	2,448	0.04%
2022/02/24	1	39.80	1	40.25	39.60	0	2,559	0.00%
2022/02/23	2	41.03	0	0.00	41.50	2	2,530	0.08%
2022/02/22	1	41.00	0	0.00	40.60	1	2,530	0.04%
2022/02/18	0	0.00	1	41.40	41.35	-1	2,529	-0.04%
2022/02/16	1	42.50	0.1	42.50	42.35	0.9	2,554	0.04%
2022/02/15	10	43.64	12	43.50	42.75	-2	2,522	-0.08%
2022/02/14	170	43.71	18	43.23	43.30	152	2,349	6.47%	大買/鉅額交易
2022/02/11	63.1	40.69	0	0.00	40.50	63.1	2,154	2.93%
2022/02/08	0	0.00	2	40.38	40.35	-2	2,170	-0.09%
2022/01/26	2	39.80	1	39.60	39.60	1	2,170	0.05%
2022/01/25	1	41.30	0	0.00	40.05	1	2,169	0.05%
2022/01/24	2	41.95	0	0.00	41.80	2	2,142	0.09%
2022/01/21	2	43.25	0	0.00	42.80	2	2,136	0.09%
2022/01/19	3	43.28	0	0.00	43.20	3	2,130	0.14%
2022/01/14	1	43.15	0	0.00	43.10	1	2,109	0.05%
2022/01/11	3.2	43.82	5	44.30	43.60	-1.9	2,097	-0.09%
2022/01/10	0	0.00	7	45.74	44.40	-7	2,084	-0.34%
2022/01/07	12	45.14	4	44.76	45.20	8	1,990	0.40%
2022/01/06	1	44.30	2	44.73	44.00	-1	1,929	-0.05%
2022/01/05	3	43.97	2	44.08	43.95	1	1,989	0.05%
2022/01/04	2.1	43.90	3	44.13	44.05	-1	2,026	-0.05%
2021/12/30	1	44.50	1	44.65	44.65	0	2,053	0.00%
2021/12/27	0	0.00	1	44.10	44.00	-1	2,152	-0.05%
2021/12/24	3	44.33	0	0.00	44.25	3	2,190	0.14%
2021/12/21	0	0.00	1	45.10	44.90	-1	2,242	-0.05%
2021/12/20	2	44.45	0	0.00	44.60	2	2,220	0.09%
2021/12/16	0	0.00	1	43.30	43.15	-1	2,233	-0.04%
2021/12/15	1	43.10	0	0.00	43.10	1	2,264	0.04%
2021/12/14	1	43.20	0	0.00	43.00	1	2,275	0.04%
2021/12/13	14	44.25	0	0.00	43.90	14	2,287	0.61%
2021/12/10	2	44.95	2	44.23	44.45	0	2,332	0.00%
2021/12/08	1	44.60	2	44.60	44.50	-1	2,770	-0.04%
2021/12/06	1	44.80	1	44.75	44.75	0	2,790	0.00%
2021/12/03	1	45.10	3	45.13	45.10	-2	2,907	-0.07%
2021/12/02	0	0.00	0	45.20	45.25	0	3,058	0.00%
2021/12/01	2	45.48	1	45.05	45.05	1	3,165	0.03%
2021/11/30	2	45.35	3	45.10	45.00	-1	3,173	-0.03%
2021/11/29	9	47.24	15	47.59	46.90	-6	3,152	-0.19%
2021/11/26	10	46.48	12.4	46.43	45.80	-2.4	3,015	-0.08%
2021/11/25	1	45.20	1.1	45.20	44.70	-0.1	2,896	0.00%
2021/11/24	0	0.00	1	44.70	45.10	-1	2,903	-0.03%
2021/11/23	17	45.70	18	45.21	44.80	-1	2,919	-0.03%
2021/11/22	1	43.65	0	0.00	44.05	1	2,925	0.03%
2021/11/19	4	43.85	0	0.00	43.50	4	2,990	0.13%
2021/11/18	1	43.55	0	0.00	44.00	1	3,061	0.03%
2021/11/15	0	0.00	5	43.80	44.25	-5	3,596	-0.14%
2021/11/12	1	43.30	0	0.00	43.30	1	3,599	0.03%
2021/11/11	1	43.60	0	0.00	43.50	1	3,624	0.03%
2021/11/10	3	43.73	0	0.00	43.50	3	3,632	0.08%
2021/11/08	1	44.20	1	44.30	44.25	0	3,632	0.00%
2021/11/03	0	0.00	1	44.40	44.50	-1	3,681	-0.03%
2021/11/02	1	44.35	0	0.00	44.50	1	3,697	0.03%
2021/11/01	0	0.00	1	43.80	43.95	-1	3,678	-0.03%
2021/10/29	2.1	44.03	0.1	44.10	43.95	2	3,673	0.05%
2021/10/28	1	44.75	0	0.00	44.60	1	3,675	0.03%
2021/10/27	2	44.13	3	44.03	44.30	-1	3,693	-0.03%
2021/10/22	0	0.00	4	43.96	43.90	-4	3,762	-0.11%
2021/10/20	6	44.28	4	44.20	44.20	2	3,806	0.05%
2021/10/18	1	43.80	0	0.00	43.80	1	3,921	0.03%
2021/10/15	1	43.55	6	43.69	43.95	-5	4,175	-0.12%
2021/10/14	3	43.00	5	42.95	43.50	-2	4,349	-0.05%
2021/10/13	12	43.88	4	42.70	42.35	8	4,335	0.18%
2021/10/12	8	45.54	2	45.68	45.35	6	4,277	0.14%
2021/10/08	3	47.42	0	0.00	46.85	3	4,269	0.07%
2021/10/07	1	47.30	0	0.00	47.10	1	4,297	0.02%
2021/10/06	3	47.72	0	0.00	47.15	3	4,370	0.07%
2021/10/05	2	46.50	3	47.90	48.00	-1	4,389	-0.02%
2021/10/04	6.1	49.34	4	48.81	48.40	2.1	4,402	0.05%
2021/10/01	1.1	51.27	7	50.89	50.90	-5.9	4,368	-0.14%
2021/09/30	0	0.00	4	51.50	51.80	-4	4,366	-0.09%
2021/09/29	1	50.90	1	51.00	51.20	0	4,386	0.00%
2021/09/28	2	51.85	2	52.00	51.70	0	4,403	0.00%
2021/09/27	0	0.00	1.1	51.69	52.00	-1.1	4,426	-0.02%
2021/09/24	2	51.80	1	51.70	51.60	1	4,528	0.02%
2021/09/23	1	51.90	10	52.70	52.00	-9	4,637	-0.19%
2021/09/22	10.2	51.61	12	51.69	51.70	-1.8	4,667	-0.04%
2021/09/17	0	0.00	1	52.40	52.50	-1	4,683	-0.02%
2021/09/16	13	52.78	6	53.03	52.40	7	4,701	0.15%
2021/09/15	3	53.33	21	53.35	53.50	-18	4,702	-0.38%
2021/09/14	11	54.80	4	53.60	53.20	7	4,690	0.15%
2021/09/13	20	55.41	21	54.80	54.80	-1	4,522	-0.02%
2021/09/10	2	51.65	6	51.97	51.20	-4	4,343	-0.09%
2021/09/09	13	51.13	1	51.10	51.10	12	4,379	0.27%
2021/09/08	4	52.55	5	51.50	51.20	-1	4,390	-0.02%
2021/09/07	21	53.03	25.1	53.24	53.60	-4	4,332	-0.09%
2021/09/06	10	52.82	11	52.73	52.20	-1	4,341	-0.02%
2021/09/02	3	51.60	3	51.80	51.00	0	4,856	0.00%
2021/09/01	12	52.39	6	52.20	51.80	6	4,987	0.12%
2021/08/31	2	51.90	1	52.00	52.50	1	5,219	0.02%
2021/08/30	1	51.60	5	51.66	51.80	-4	5,315	-0.08%
2021/08/27	3	51.77	15	51.67	51.60	-12	5,356	-0.22%
2021/08/26	5	51.64	6	51.83	51.60	-1	5,393	-0.02%
2021/08/25	0	0.00	8	51.55	51.30	-8	5,409	-0.15%
2021/08/24	0	0.00	1	50.60	50.70	-1	5,522	-0.02%
2021/08/23	27	51.23	8	51.45	51.40	19	5,707	0.33%
2021/08/20	0	0.00	1	49.95	49.95	-1	5,455	-0.02%
2021/08/19	2	46.57	4	46.05	45.45	-2	5,542	-0.04%
2021/08/18	2	46.98	25	46.37	47.10	-23	5,779	-0.40%
2021/08/16	2	48.45	1	48.45	48.45	1	6,319	0.02%
2021/08/13	2.1	48.64	8	49.09	48.40	-5.9	6,581	-0.09%
2021/08/12	0	0.00	9	48.80	48.55	-9	7,061	-0.13%
2021/08/11	15	48.48	1	48.55	48.00	14	7,630	0.18%
2021/08/10	1	49.35	1	49.90	48.80	0	8,830	0.00%
2021/08/09	2	49.00	0	0.00	48.90	2	9,684	0.02%
2021/08/06	2	49.08	1	49.10	49.00	1	11,062	0.01%
2021/08/05	1	49.50	5	49.81	49.35	-4	12,817	-0.03%
2021/08/04	1	49.75	0	0.00	49.50	1	13,638	0.01%
2021/08/03	55	49.83	6	49.97	49.80	49	13,866	0.35%
2021/08/02	1	50.40	16	49.73	50.40	-15	13,895	-0.11%
2021/07/30	0	0.00	1	49.35	49.50	-1	13,898	-0.01%
2021/07/29	2	48.70	4	49.10	49.05	-2	13,921	-0.01%
2021/07/28	15	48.68	1	48.15	48.10	14	13,936	0.10%
2021/07/27	50	48.80	0	0.00	48.55	50	14,061	0.36%
2021/07/26	0	0.00	30	49.45	49.10	-30	14,319	-0.21%
2021/07/23	3	48.90	0	0.00	49.05	3	14,345	0.02%
2021/07/22	38	48.97	0	0.00	48.70	38	14,333	0.27%
2021/07/21	30.1	50.98	62	50.96	48.70	-32	14,430	-0.22%
2021/07/20	3	52.10	17.1	53.86	53.90	-14.1	14,207	-0.10%
2021/07/19	1	48.95	3	48.97	49.00	-2	14,074	-0.01%
2021/07/16	6.2	49.58	0	0.00	49.30	6.2	14,166	0.04%
2021/07/15	5	49.72	11	49.87	50.00	-6	14,182	-0.04%
2021/07/14	15.2	48.69	23	48.40	48.75	-7.8	14,186	-0.06%
2021/07/13	31.1	49.76	8	49.23	49.05	23.1	14,190	0.16%
2021/07/12	30	50.85	2	50.85	50.70	28	14,150	0.20%
2021/07/09	1	51.50	0	0.00	51.30	1	14,206	0.01%
2021/07/08	1	51.10	2	51.30	51.20	-1	14,271	-0.01%
2021/07/07	0	0.00	2	51.45	51.30	-2	14,359	-0.01%
2021/07/06	0	0.00	4.1	51.70	51.30	-4.1	14,521	-0.03%
2021/07/05	11	51.68	4	51.48	51.60	7	14,707	0.05%
2021/07/02	2	52.00	2	52.00	52.00	0	14,728	0.00%
2021/07/01	13	53.94	3	53.97	52.60	10	14,781	0.07%
2021/06/30	27.3	53.52	21	52.84	53.60	6.3	14,775	0.04%
2021/06/29	13	51.43	1	51.50	51.80	12	14,711	0.08%
2021/06/28	1	52.10	82	51.87	51.80	-81	14,723	-0.55%
2021/06/25	3	52.43	8	52.53	52.30	-5	14,808	-0.03%
2021/06/24	5	53.24	4	53.05	52.80	1	15,083	0.01%
2021/06/23	7	52.39	0	0.00	52.80	7	15,220	0.05%
2021/06/22	23.1	52.06	4	51.80	51.80	19.1	15,973	0.12%
2021/06/21	33	53.05	1	52.70	52.50	32	17,074	0.19%
2021/06/18	2	53.45	5	53.70	53.30	-3	17,199	-0.02%
2021/06/17	3	53.87	3	53.60	53.50	0	17,234	0.00%
2021/06/16	1	53.20	1	53.50	53.10	0	17,283	0.00%
2021/06/15	16	53.77	11.5	53.61	54.10	4.5	17,312	0.03%
2021/06/11	18	55.67	2	56.60	55.40	16	17,220	0.09%
2021/06/10	45	57.27	44	57.33	57.50	1	16,943	0.01%
2021/06/09	7	55.19	14	54.96	55.50	-7	16,669	-0.04%
2021/06/08	17	54.83	12	55.00	54.50	5	16,569	0.03%
2021/06/07	7.5	53.79	8	53.26	53.40	-0.5	16,413	0.00%
2021/06/04	8	52.99	1	53.60	52.50	7	16,412	0.04%
2021/06/03	32	53.61	1	53.90	53.30	31	16,428	0.19%
2021/06/02	6.1	53.88	37	53.86	53.80	-30.9	16,549	-0.19%
2021/06/01	14	51.29	11.4	51.81	53.10	2.7	16,795	0.02%
2021/05/31	45	52.35	7.1	51.93	52.30	37.9	16,694	0.23%
2021/05/28	7	54.59	4.1	54.82	54.70	2.9	16,578	0.02%
2021/05/27	19.1	54.91	13.9	54.72	55.00	5.2	16,590	0.03%
2021/05/26	18.2	54.78	27	54.84	53.60	-8.8	16,598	-0.05%
2021/05/25	33.3	53.96	9	54.28	53.20	24.3	17,008	0.14%
2021/05/24	8	56.28	10	56.76	55.50	-2	17,555	-0.01%
2021/05/21	3.4	56.15	9	56.14	55.60	-5.7	18,458	-0.03%
2021/05/20	28	59.10	36	59.26	56.30	-8	18,598	-0.04%
2021/05/19	49	58.69	58	58.43	57.80	-9	18,796	-0.05%
2021/05/18	136	60.72	113	60.82	60.80	23	18,444	0.12%	大買/大賣/
2021/05/17	48.5	62.58	62	62.58	63.30	-13.5	17,355	-0.08%
2021/05/14	124.1	60.85	125.6	60.88	57.60	-1.5	16,753	-0.01%	大買/大賣/
2021/05/13	247.5	60.80	281	61.18	62.90	-33.5	15,631	-0.21%	大買/大賣/
2021/05/12	26	56.32	16	56.41	57.20	10	13,967	0.07%
2021/05/11	15	50.75	11	49.91	52.00	4	13,213	0.03%
2021/05/10	6	50.52	2	50.80	50.20	4	13,140	0.03%
2021/05/07	3	50.30	0	0.00	50.60	3	13,202	0.02%
2021/05/06	0	0.00	5	50.80	50.10	-5	13,240	-0.04%
2021/05/05	2	50.80	0	0.00	50.50	2	13,231	0.02%
2021/05/04	7	50.96	9	51.08	51.00	-2	13,284	-0.02%
2021/05/03	14	55.74	14	55.76	54.40	0	13,343	0.00%
2021/04/29	0	0.00	5	53.62	53.40	-5	13,186	-0.04%
2021/04/28	2	53.55	10	53.60	53.30	-8	13,271	-0.06%
2021/04/27	7	55.66	10	55.00	54.40	-3	13,492	-0.02%
2021/04/26	4	53.38	1	53.30	52.70	3	13,442	0.02%
2021/04/23	15	52.62	18	53.00	52.50	-3	13,590	-0.02%
2021/04/22	3	54.23	4	53.75	53.10	-1	13,713	-0.01%
2021/04/21	1	56.10	1	55.70	55.20	0	13,679	0.00%
2021/04/20	0	0.00	2	55.50	55.40	-2	13,737	-0.01%
2021/04/19	0	0.00	5	55.30	55.30	-5	13,935	-0.04%
2021/04/15	6	55.33	2	55.15	55.40	4	13,968	0.03%
2021/04/14	9	56.06	0	0.00	55.70	9	13,976	0.06%
2021/04/13	9	58.28	0	0.00	57.00	9	14,060	0.06%
2021/04/12	10	58.84	18	58.86	58.50	-8	14,027	-0.06%
2021/04/09	7	57.83	14.1	58.31	57.60	-7.1	13,999	-0.05%
2021/04/08	1	56.90	3	56.90	56.70	-2	13,929	-0.01%
2021/04/07	3	56.60	34	56.98	56.40	-31	14,028	-0.22%
2021/04/06	20	56.39	0	0.00	56.30	20	14,093	0.14%
2021/04/01	0	0.00	1	57.50	57.50	-1	14,046	-0.01%
2021/03/31	0	0.00	5	57.64	57.10	-5	14,081	-0.04%
2021/03/30	10	57.72	0	0.00	57.40	10	14,077	0.07%
2021/03/29	11	58.70	22	58.15	58.10	-11	14,217	-0.08%
2021/03/26	34	56.69	6	56.65	56.60	28	14,167	0.20%
2021/03/25	35	59.04	25	59.87	56.60	10	14,032	0.07%
2021/03/24	18	60.61	79	59.12	61.40	-61	13,290	-0.46%
2021/03/23	32	55.80	19	55.87	55.90	13	12,210	0.11%
2021/03/22	5	54.14	3	54.50	53.90	2	12,342	0.02%
2021/03/18	1	55.90	12	56.48	55.80	-11	12,360	-0.09%
2021/03/17	6	55.60	1	56.00	55.50	5	12,386	0.04%
2021/03/16	12	56.20	0	0.00	56.10	12	12,419	0.10%
2021/03/12	1	56.30	0	0.00	56.20	1	12,505	0.01%
2021/03/11	2	57.50	2	58.10	56.90	0	12,600	0.00%
2021/03/10	6	58.25	9	57.80	57.20	-3	12,573	-0.02%
2021/03/09	1.1	56.50	1	56.60	56.70	0.1	12,510	0.00%
2021/03/08	8	57.39	8	57.35	57.00	0	12,498	0.00%
2021/03/05	11.5	58.62	28	57.30	58.60	-16.5	12,461	-0.13%
2021/03/04	1	56.10	0	0.00	55.90	1	12,274	0.01%
2021/03/03	4	57.60	5	57.08	56.90	-1	12,258	-0.01%
2021/03/02	15	57.37	8	56.54	56.10	7	12,212	0.06%
2021/02/26	29	59.28	25	58.54	58.20	4	12,355	0.03%
2021/02/25	22.5	60.48	35.1	59.87	59.70	-12.6	12,274	-0.10%
2021/02/24	35.1	58.58	43	58.61	58.50	-7.9	11,843	-0.07%
2021/02/23	85.1	63.27	85.1	61.53	58.90	0	11,303	0.00%
2021/02/22	26	64.89	20	65.40	65.40	6	10,643	0.06%
2021/02/19	34	58.11	34	58.08	59.50	0	10,286	0.00%
2021/02/18	15	50.77	29	51.80	54.10	-14	9,837	-0.14%
2021/02/17	7	49.69	8	49.59	49.20	-1	9,673	-0.01%
2021/02/05	8.1	51.76	16.1	52.31	52.00	-8	9,616	-0.08%
2021/02/04	13	51.41	10	51.17	51.00	3	9,451	0.03%
2021/02/03	3	50.18	13	49.73	49.60	-10	9,294	-0.11%
2021/02/02	1	48.05	7	48.34	48.95	-6	9,418	-0.06%
2021/02/01	0	0.00	2	47.90	48.10	-2	9,419	-0.02%
2021/01/29	12	47.98	5	48.09	47.05	7	9,320	0.08%
2021/01/28	8	49.64	8	49.51	49.00	0	9,326	0.00%
2021/01/27	5.1	50.84	0	0.00	50.60	5.1	9,359	0.05%
2021/01/26	16	51.80	5	51.90	51.50	11	9,486	0.12%
2021/01/25	14	51.72	29	52.23	52.00	-15	9,855	-0.15%
2021/01/22	11	49.85	4	50.53	49.80	7	10,010	0.07%
2021/01/21	20	52.15	18	51.76	51.10	2	10,268	0.02%
2021/01/20	22	51.47	45	52.32	52.30	-23	10,476	-0.22%
2021/01/19	1	50.30	7	50.74	50.10	-6	10,317	-0.06%
2021/01/18	21	49.77	1	49.90	49.45	20	10,328	0.19%
2021/01/15	15	48.43	6	48.73	48.05	9	10,179	0.09%
2021/01/14	10	50.34	7	50.81	50.30	3	10,054	0.03%
2021/01/13	7	51.11	0	0.00	51.00	7	10,073	0.07%
2021/01/12	1	52.10	22	52.78	52.80	-21	10,335	-0.20%
2021/01/11	8	50.96	2	51.10	51.00	6	10,266	0.06%
2021/01/08	1	51.70	40	51.63	52.30	-39	10,312	-0.38%
2021/01/07	7	51.63	88	51.97	51.60	-81	10,374	-0.78%
2021/01/06	22	52.01	18	51.55	50.70	4	10,409	0.04%
2021/01/05	4	54.25	6	54.23	53.70	-2	10,469	-0.02%
2021/01/04	21.1	54.12	1.3	54.22	53.80	19.8	10,460	0.19%
2020/12/31	14	56.16	16.2	56.06	56.10	-2.2	10,402	-0.02%
2020/12/30	4.5	59.01	3	58.80	58.00	1.5	10,368	0.01%
2020/12/29	26	57.32	24	57.59	57.30	2	10,352	0.02%
2020/12/28	5	56.68	2	56.60	56.60	3	10,495	0.03%
2020/12/25	2	56.75	158	56.63	56.50	-156	10,607	-1.47%	大賣/鉅額交易
2020/12/24	3	58.20	3	57.80	58.10	0	10,701	0.00%
2020/12/23	25	60.09	7	59.53	58.00	18	10,789	0.17%
2020/12/22	3	58.20	31	60.02	60.30	-28	10,837	-0.26%
2020/12/21	2	56.95	5	57.10	56.50	-3	10,753	-0.03%
2020/12/18	5	56.84	6	57.00	56.60	-1	10,799	-0.01%
2020/12/17	29	56.27	17	56.79	56.40	12	10,833	0.11%
2020/12/16	27	55.14	80	54.69	56.40	-53	10,937	-0.48%
2020/12/15	45	56.35	5	55.34	55.10	40	10,912	0.37%
2020/12/14	7	58.46	2	58.95	58.50	5	10,904	0.05%
2020/12/11	43	58.70	0	0.00	58.70	43	10,949	0.39%
2020/12/10	1	60.30	1	59.70	59.50	0	10,973	0.00%
2020/12/09	24	59.58	4	59.15	59.00	20	11,045	0.18%
2020/12/08	4	60.25	3	61.03	60.00	1	11,213	0.01%
2020/12/07	14	59.34	17	59.66	59.30	-3	11,425	-0.03%
2020/12/04	8	61.21	0	0.00	61.20	8	12,474	0.06%
2020/12/03	35	62.29	2	62.50	61.90	33	13,704	0.24%
2020/12/02	24	62.86	0	0.00	62.80	24	13,808	0.17%
2020/12/01	1	64.30	4	64.45	63.30	-3	14,038	-0.02%
2020/11/30	1	63.90	2	62.45	64.20	-1	14,053	-0.01%
2020/11/27	0	0.00	1	62.60	62.60	-1	13,964	-0.01%
2020/11/26	1	62.10	2	62.30	62.30	-1	14,034	-0.01%
2020/11/25	14	63.14	22	63.90	62.60	-8	14,219	-0.06%
2020/11/24	10	61.58	0	0.00	61.40	10	14,554	0.07%
2020/11/23	106	63.81	13	63.07	62.40	93	14,631	0.64%	大買/
2020/11/20	13	64.67	8	65.33	64.00	5	14,639	0.03%
2020/11/19	44	64.59	42	64.83	66.50	2	14,643	0.01%
2020/11/18	11	61.41	2	61.45	61.60	9	14,383	0.06%
2020/11/17	14	61.28	5	60.42	61.30	9	14,970	0.06%
2020/11/16	48	61.14	12	60.85	60.60	36	15,462	0.23%
2020/11/13	8	61.60	3	61.27	61.40	5	16,622	0.03%
2020/11/12	1	60.90	1	61.00	61.30	0	16,661	0.00%
2020/11/11	2	60.65	1	60.70	61.00	1	16,728	0.01%
2020/11/10	18	61.56	14	62.34	60.90	4	16,951	0.02%
2020/11/09	1	61.00	3	61.10	60.70	-2	17,133	-0.01%
2020/11/06	7	60.13	1	60.80	60.30	6	17,425	0.03%
2020/11/05	1	60.60	0	0.00	60.60	1	17,928	0.01%
2020/11/04	1	60.50	11	60.37	60.90	-10	18,228	-0.05%
2020/11/03	6	61.50	67	61.19	60.90	-61	18,632	-0.33%
2020/11/02	99	60.15	26	60.50	61.10	73	18,872	0.39%
2020/10/30	18	59.31	6	60.25	58.30	12	18,805	0.06%
2020/10/29	12	62.89	8	62.28	62.10	4	19,411	0.02%
2020/10/28	34	64.06	22	63.55	61.80	12	20,250	0.06%
2020/10/27	10	66.00	1	65.80	65.70	9	20,220	0.04%
2020/10/26	29	67.00	11	66.75	66.70	18	20,616	0.09%
2020/10/23	2	68.60	3	68.37	68.20	-1	21,175	0.00%
2020/10/22	3	67.83	35	67.45	68.20	-32	22,172	-0.14%
2020/10/21	15	68.90	20	68.70	68.50	-5	22,935	-0.02%
2020/10/20	57	70.49	52	69.94	69.50	5	23,393	0.02%
2020/10/19	3	67.90	26	68.94	68.70	-23	23,722	-0.10%
2020/10/16	10	67.11	3	67.13	67.00	7	24,341	0.03%
2020/10/15	21	67.12	0	0.00	66.80	21	25,019	0.08%
2020/10/14	2	69.10	2	69.00	68.00	0	26,407	0.00%
2020/10/13	43	68.30	11	68.58	68.80	32	27,222	0.12%
2020/10/12	23	71.40	4	70.78	70.60	19	27,255	0.07%
2020/10/08	6	72.18	3	71.80	71.60	3	27,637	0.01%
2020/10/07	2	72.10	4	72.00	72.20	-2	28,021	-0.01%
2020/10/06	1	70.70	2	71.30	71.80	-1	28,393	0.00%
2020/10/05	6	70.18	21	71.51	71.40	-15	29,310	-0.05%
2020/09/30	8	67.01	2	68.75	68.60	6	29,577	0.02%
2020/09/29	19	67.79	12	66.95	67.50	7	30,213	0.02%
2020/09/28	4	68.95	2	69.20	69.00	2	30,594	0.01%
2020/09/25	25	70.44	6	69.13	68.60	19	31,035	0.06%
2020/09/24	7	72.04	8	72.58	72.00	-1	31,661	0.00%
2020/09/23	6	72.20	1	72.20	71.90	5	32,661	0.02%
2020/09/22	6	72.08	0	0.00	72.30	6	33,202	0.02%
2020/09/21	21	73.31	8	73.50	72.70	13	34,115	0.04%
2020/09/18	25	72.88	6	72.90	72.70	19	35,452	0.05%
2020/09/17	2	71.40	10	71.69	72.00	-8	36,197	-0.02%
2020/09/16	0	0.00	10	71.98	71.70	-10	37,698	-0.03%
2020/09/15	10	73.00	8	71.75	71.90	2	38,515	0.01%
2020/09/14	13	71.64	10	71.58	71.30	3	39,408	0.01%
2020/09/11	22	70.97	4	70.60	70.60	18	40,780	0.04%
2020/09/10	9	71.88	20.4	71.85	71.70	-11.4	42,588	-0.03%
2020/09/09	53	74.02	13	74.12	72.20	40	43,975	0.09%
2020/09/08	11	74.64	74	74.34	77.90	-63	44,595	-0.14%
2020/09/07	10	71.62	8	72.34	70.90	2	44,562	0.00%
2020/09/04	10	71.50	9	71.76	72.00	1	46,177	0.00%
2020/09/03	1	71.30	5	71.86	71.30	-4	46,814	-0.01%
2020/09/02	3	72.67	2	72.80	72.30	1	46,790	0.00%
2020/09/01	2	72.00	13	71.65	72.60	-11	46,775	-0.02%
2020/08/31	15	73.22	48	73.09	71.80	-33	46,739	-0.07%
2020/08/28	25	73.85	20	74.18	72.30	5	46,560	0.01%
2020/08/27	1	71.60	1	71.80	72.00	0	46,086	0.00%
2020/08/26	12	72.10	13	70.55	71.90	-1	46,218	0.00%
2020/08/25	15	70.84	8	70.99	70.70	7	46,118	0.02%
2020/08/24	28	73.42	41	73.54	72.60	-13	46,051	-0.03%
2020/08/21	47	73.64	50	73.94	73.50	-3	46,090	-0.01%
2020/08/20	62	69.93	45	71.66	71.60	17	45,532	0.04%
2020/08/19	50	75.51	53	75.36	72.90	-3	45,423	-0.01%
2020/08/18	3	70.60	6	70.60	70.60	-3	44,712	-0.01%
2020/08/17	18	64.07	9	64.30	64.20	9	45,084	0.02%
2020/08/14	19	64.87	30	64.03	64.80	-11	45,376	-0.02%
2020/08/13	49	65.31	54	65.50	64.00	-5	47,329	-0.01%
2020/08/12	49	67.87	40	68.09	67.30	9	49,207	0.02%
2020/08/11	34	67.76	38	67.57	66.70	-4	49,774	-0.01%
2020/08/10	17	71.44	18	70.87	70.00	-1	50,071	0.00%
2020/08/07	42	72.64	52	72.29	72.50	-10	51,287	-0.02%
2020/08/06	64	71.78	28	71.95	71.20	36	51,734	0.07%
2020/08/05	9	71.52	6	72.13	70.60	3	52,673	0.01%
2020/08/04	35	73.50	86	73.16	71.60	-51	54,201	-0.09%
2020/08/03	46	71.86	39	71.37	74.60	7	56,663	0.01%
2020/07/31	12	68.86	16	68.77	67.90	-4	55,535	-0.01%
2020/07/30	52	68.37	43	68.07	68.70	9	55,320	0.02%
2020/07/29	35	68.14	35	67.72	66.50	0	54,948	0.00%
2020/07/28	31	65.48	37	64.18	66.40	-6	54,829	-0.01%
2020/07/27	33	69.21	27	67.03	65.40	6	53,947	0.01%
2020/07/24	12.2	69.57	14	70.56	71.70	-1.8	53,291	0.00%
2020/07/23	41	71.16	24	70.40	70.30	17	53,032	0.03%
2020/07/22	81.2	70.13	37	69.85	69.50	44.2	52,788	0.08%
2020/07/21	32	67.76	45	67.54	67.90	-13	52,715	-0.02%
2020/07/20	44	64.49	75	63.10	66.00	-31	52,116	-0.06%
2020/07/17	34	68.84	44	69.57	67.20	-10	50,751	-0.02%
2020/07/16	30	75.68	19	75.44	74.60	11	49,968	0.02%
2020/07/15	29	75.38	18	75.70	75.60	11	50,012	0.02%
2020/07/14	15	76.36	29	75.28	75.90	-14	49,709	-0.03%
2020/07/13	40	77.23	39	77.44	76.10	1	49,359	0.00%
2020/07/10	48	77.14	84	77.50	77.50	-36	49,025	-0.07%
2020/07/09	70	76.78	40	76.38	75.50	30	48,100	0.06%
2020/07/08	52	77.67	67	77.64	76.40	-15	47,628	-0.03%
2020/07/07	26	76.20	30.3	75.75	74.70	-4.3	46,963	-0.01%
2020/07/06	38	77.99	36	78.13	77.60	2	46,790	0.00%
2020/07/03	50	77.88	26	77.72	77.40	24	46,322	0.05%
2020/07/02	60	77.98	41	77.93	77.20	19	45,562	0.04%
2020/07/01	20	74.67	30	74.28	75.40	-10	44,753	-0.02%
2020/06/30	42	75.08	54	74.85	74.10	-12	44,196	-0.03%
2020/06/29	117	75.17	135.3	74.31	76.00	-18.3	43,286	-0.04%	大買/大賣/
2020/06/24	42	70.76	86	70.07	70.10	-44	41,972	-0.10%
2020/06/23	172	74.67	103	74.00	72.50	69	41,110	0.17%	大買/大賣/
2020/06/22	30	68.41	50	68.56	71.00	-20	39,672	-0.05%
2020/06/19	90	68.26	60	67.93	66.70	30	38,954	0.08%
2020/06/18	93	70.27	80	70.28	69.10	13	38,099	0.03%
2020/06/17	136	69.40	135	69.58	68.60	1	36,753	0.00%	大買/大賣/
2020/06/16	46	67.10	86	66.01	66.00	-40	34,965	-0.11%
2020/06/15	255	66.23	240.5	66.73	66.70	14.5	33,780	0.04%	大買/大賣/
2020/06/12	31	59.94	64	59.58	62.20	-33	32,336	-0.10%
2020/06/11	91	61.72	69	59.89	56.60	22	31,525	0.07%
2020/06/10	72	60.68	41	61.46	61.60	31	30,290	0.10%
2020/06/09	1	55.00	52.3	54.97	56.00	-51.3	29,837	-0.17%
2020/06/08	3	52.37	2	52.30	51.00	1	30,333	0.00%
2020/06/04	1	52.00	0	0.00	52.00	1	31,429	0.00%
2020/06/03	4	48.59	12	48.76	50.00	-8	32,765	-0.02%
2020/06/02	7	50.39	39	48.33	47.45	-32	33,573	-0.10%
2020/06/01	4	54.50	12	54.28	51.90	-8	33,549	-0.02%
2020/05/29	30	56.61	5	55.10	56.00	25	34,078	0.07%
2020/05/28	15	56.34	31	55.32	55.10	-16	35,038	-0.05%
2020/05/27	4	61.20	25	62.80	61.20	-21	35,315	-0.06%
2020/05/26	36.3	67.34	15	66.73	67.90	21.3	35,334	0.06%
2020/05/25	22	63.24	17.1	61.97	63.80	4.9	34,844	0.01%
2020/05/22	53	57.79	26	57.35	58.00	27	34,765	0.08%
2020/05/21	57	55.19	29	54.21	54.00	28	34,841	0.08%
2020/05/20	98.1	54.18	95	55.20	55.00	3.1	34,929	0.01%
2020/05/19	85	51.30	63	51.06	52.40	22	32,716	0.07%
2020/05/18	16	45.52	102	45.01	47.65	-86	30,507	-0.28%	大賣/
2020/05/15	28	42.96	23	42.81	43.35	5	29,730	0.02%
2020/05/14	188	43.25	206	43.23	42.05	-18	29,179	-0.06%	大買/大賣/
2020/05/13	17	41.77	27	41.81	41.70	-10	27,723	-0.04%
2020/05/12	134	41.49	49	41.28	41.70	85	26,962	0.32%	大買/
2020/05/11	63	38.79	53	39.43	40.75	10	25,819	0.04%
2020/05/08	116	40.69	94	40.45	37.75	22	24,130	0.09%	大買/
2020/05/07	0	0.00	14	39.95	39.95	-14	21,382	-0.07%
2020/05/06	0	0.00	7	36.35	36.35	-7	21,745	-0.03%
2020/05/05	1	33.05	12	33.05	33.05	-11	22,025	-0.05%
2020/05/04	21	30.17	50	29.52	30.05	-29	22,058	-0.13%
2020/04/30	45	29.22	7	29.16	29.00	38	21,751	0.17%
2020/04/29	2	28.93	5	29.03	28.95	-3	22,027	-0.01%
2020/04/28	8	29.67	5	29.64	29.25	3	22,382	0.01%
2020/04/27	20	30.49	12	30.51	30.60	8	23,107	0.03%
2020/04/24	15	29.61	32	29.67	29.75	-17	22,760	-0.07%
2020/04/23	12	28.45	45	28.52	28.45	-33	22,058	-0.15%
2020/04/22	6	28.28	62	27.90	28.05	-56	21,865	-0.26%
2020/04/21	41	28.48	26	27.83	27.70	15	21,728	0.07%
2020/04/20	7	28.66	26	28.63	28.65	-19	21,586	-0.09%
2020/04/17	22	27.69	76	27.32	27.20	-54	21,270	-0.25%
2020/04/16	14	28.38	2	28.20	28.00	12	21,151	0.06%
2020/04/15	33	28.41	75	28.68	28.10	-42	21,038	-0.20%
2020/04/14	21	28.93	6	28.83	28.60	15	20,929	0.07%
2020/04/13	4	28.33	7	28.41	28.50	-3	20,844	-0.01%
2020/04/10	6	28.26	2	28.48	28.25	4	20,815	0.02%
2020/04/09	55	28.50	37	28.41	28.10	18	20,723	0.09%
2020/04/08	20	27.61	14	27.78	27.75	6	20,385	0.03%
2020/04/07	49	27.72	3	27.72	27.70	46	20,488	0.22%
2020/04/06	31	27.65	13	27.71	27.95	18	20,299	0.09%
2020/04/01	30	26.15	0	0.00	26.15	30	19,940	0.15%
2020/03/31	14	25.89	2	25.95	26.20	12	19,880	0.06%
2020/03/30	5	26.29	3	26.18	26.00	2	19,789	0.01%
2020/03/27	6	25.98	6	26.15	25.40	0	19,598	0.00%
2020/03/26	7	26.14	17	26.00	26.20	-10	19,397	-0.05%
2020/03/25	28	25.61	24	25.99	25.45	4	19,198	0.02%
2020/03/24	5	25.43	21	25.47	25.40	-16	19,009	-0.08%
2020/03/23	35	24.82	30	24.95	24.55	5	18,825	0.03%
2020/03/20	13	26.95	53	26.98	26.50	-40	18,632	-0.21%
2020/03/19	79	27.02	101	27.46	25.95	-22	18,373	-0.12%	大賣/
2020/03/18	26	29.65	24	29.31	28.80	2	17,878	0.01%
2020/03/17	9	29.58	5	29.22	28.85	4	17,517	0.02%
2020/03/16	21	29.67	44	30.28	30.20	-23	17,092	-0.13%
2020/03/13	26	28.53	20	28.38	28.35	6	16,566	0.04%
2020/03/12	28	30.64	10	31.39	31.00	18	16,122	0.11%
2020/03/11	54	31.72	20.1	32.13	32.60	33.9	15,509	0.22%
2020/03/10	27	30.37	23	30.76	30.40	4	14,978	0.03%
2020/03/09	120	35.46	136	35.01	32.20	-16	14,276	-0.11%	大買/大賣/
2020/03/06	160	33.46	118	32.79	34.20	42	12,865	0.33%	大買/大賣/
2020/03/05	11	31.86	25	31.92	31.95	-14	12,046	-0.12%
2020/03/04	24	32.10	31	32.19	31.90	-7	11,831	-0.06%
2020/03/03	87	31.65	85	31.45	32.00	2	11,445	0.02%
2020/03/02	100	28.29	114	28.79	29.85	-14	10,274	-0.14%	大賣/
2020/02/27	49	27.36	12	27.38	27.15	37	9,648	0.38%
2020/02/26	12	27.79	17	27.81	27.55	-5	9,575	-0.05%
2020/02/25	58	28.70	38	28.00	27.50	20	9,514	0.21%
2020/02/24	34	28.90	50	28.81	28.65	-16	9,086	-0.18%
2020/02/21	26	27.99	99.1	27.84	28.00	-73.1	8,534	-0.86%
2020/02/20	1	26.80	4	26.70	26.85	-3	7,991	-0.04%
2020/02/19	18	26.76	3	26.87	26.80	15	7,935	0.19%
2020/02/18	21	27.58	11	27.45	27.00	10	7,856	0.13%
2020/02/17	27	27.41	39	27.41	27.20	-12	7,718	-0.16%
2020/02/14	25	26.73	26	27.22	26.70	-1	7,428	-0.01%
2020/02/13	28	26.68	26	26.61	27.00	2	7,294	0.03%
2020/02/12	7	27.34	11	27.54	27.00	-4	7,107	-0.06%
2020/02/11	17	27.56	6	27.63	27.65	11	6,913	0.16%
2020/02/10	32.1	28.70	39	28.59	28.25	-6.9	6,689	-0.10%
2020/02/07	8	27.19	32	27.18	27.50	-24	6,020	-0.40%
2020/02/06	56	27.09	31	26.83	26.40	25	5,593	0.45%
2020/02/05	10	25.83	41	25.72	25.70	-31	5,307	-0.58%
2020/02/04	31	25.36	5	25.32	25.30	26	5,166	0.50%
2020/02/03	39	26.61	19	26.54	26.10	20	4,977	0.40%
2020/01/31	115	26.08	69	25.38	25.45	46	4,580	1.00%	大買/
2020/01/30	87	27.59	75	27.30	27.65	12	4,079	0.29%
2020/01/20	2	24.95	13	25.06	25.15	-11	3,066	-0.36%
2020/01/16	5	24.35	1	24.40	24.40	4	2,981	0.13%
2020/01/15	1	24.65	5	24.75	24.60	-4	2,988	-0.13%
2020/01/14	5	24.40	0	0.00	24.45	5	2,969	0.17%
2020/01/10	0	0.00	7	24.61	24.60	-7	2,942	-0.24%
2020/01/09	3	24.43	6	24.59	24.35	-3	2,922	-0.10%
2020/01/08	5	24.25	1	24.15	24.15	4	2,935	0.14%
2020/01/07	12	24.65	1	24.65	24.60	11	2,896	0.38%
2020/01/06	1	25.10	11	24.95	24.70	-10	2,847	-0.35%
2020/01/03	5	24.55	1	24.65	24.50	4	2,801	0.14%
2020/01/02	7	25.07	2	25.08	24.95	5	2,786	0.18%
2019/12/31	9	25.62	11	25.31	25.30	-2	2,727	-0.07%
2019/12/30	0	0.00	2	24.55	24.50	-2	2,506	-0.08%
2019/12/26	0	0.00	1	24.90	24.80	-1	2,502	-0.04%
2019/12/24	1	24.80	10	24.80	24.60	-9	2,498	-0.36%
2019/12/20	4	24.25	0	0.00	24.30	4	2,481	0.16%
2019/12/19	0	0.00	1	24.30	24.20	-1	2,490	-0.04%
2019/12/17	9	24.31	0	0.00	24.25	9	2,509	0.36%
2019/12/16	1	24.35	0	0.00	24.35	1	2,518	0.04%
2019/12/13	7.5	24.39	0	0.00	24.30	7.5	2,498	0.30%
2019/12/12	1	24.65	0	0.00	24.60	1	2,478	0.04%
2019/12/10	2	24.88	0	0.00	24.75	2	2,427	0.08%
2019/12/06	11	24.90	15	24.85	24.80	-4	2,422	-0.17%
2019/12/05	1	25.20	1	25.10	24.95	0	2,484	0.00%
2019/12/03	0	0.00	2	25.30	25.25	-2	2,487	-0.08%
2019/12/02	4	25.50	0	0.00	25.40	4	2,470	0.16%
2019/11/28	0	0.00	1	25.70	26.20	-1	2,382	-0.04%
2019/11/26	0	0.00	1	25.20	25.20	-1	2,146	-0.05%
2019/11/22	3	25.55	0	0.00	25.30	3	2,217	0.14%
2019/11/18	1	25.00	0	0.00	24.75	1	2,121	0.05%
2019/11/14	0	0.00	1	24.60	24.65	-1	2,111	-0.05%
2019/11/13	0	0.00	1	24.50	24.50	-1	2,100	-0.05%
2019/11/12	4	24.24	0	0.00	24.20	4	2,084	0.19%
2019/11/11	0	0.00	1	24.65	24.65	-1	2,047	-0.05%
2019/11/08	1	25.20	0	0.00	25.10	1	2,027	0.05%
2019/11/05	3	25.83	0	0.00	25.80	3	2,019	0.15%
2019/11/04	1	26.45	1	26.05	26.15	0	2,004	0.00%
2019/11/01	0	0.00	4	25.39	25.65	-4	1,927	-0.21%
2019/10/31	0	0.00	4	25.70	25.10	-4	1,906	-0.21%
2019/10/30	0	0.00	2	24.98	25.55	-2	1,872	-0.11%
2019/10/25	3	24.80	0	0.00	25.10	3	1,896	0.16%
2019/10/24	6	25.20	9	25.08	25.05	-3	1,892	-0.16%
2019/10/23	6	25.10	0	0.00	25.20	6	1,914	0.31%
2019/10/22	2	25.50	0	0.00	25.50	2	1,906	0.10%
2019/10/18	2	25.75	6	25.65	25.75	-4	1,952	-0.20%
2019/10/17	21.5	25.58	10	25.65	25.70	11.5	1,963	0.59%
2019/10/16	1	25.70	0	0.00	25.70	1	1,979	0.05%
2019/10/04	1	25.80	0	0.00	26.10	1	2,101	0.05%
2019/10/03	0	0.00	2	25.45	25.80	-2	2,238	-0.09%
2019/10/02	0	0.00	2	25.80	25.70	-2	2,300	-0.09%
2019/09/27	1	25.45	0	0.00	25.40	1	2,431	0.04%
2019/09/26	3	25.55	0	0.00	25.20	3	2,534	0.12%
2019/09/25	0	0.00	1	25.45	25.50	-1	2,589	-0.04%
2019/09/23	0	0.00	11	25.25	25.75	-11	2,720	-0.40%
2019/09/20	0	0.00	19	25.08	25.20	-19	2,744	-0.69%
2019/09/19	10	25.00	1	24.90	24.90	9	2,749	0.33%
2019/09/17	12	25.36	0	0.00	25.25	12	2,753	0.44%
2019/09/16	12	25.64	0	0.00	25.50	12	2,772	0.43%
2019/09/11	12	25.05	0	0.00	25.10	12	2,782	0.43%
2019/09/10	2	25.20	0	0.00	25.10	2	2,813	0.07%
2019/09/09	0	0.00	1	26.75	25.40	-1	2,780	-0.04%
2019/09/04	1	26.00	0	0.00	25.95	1	2,634	0.04%
2019/09/03	1	26.15	0	0.00	25.80	1	2,621	0.04%
2019/09/02	1	25.90	3	26.03	25.70	-2	2,603	-0.08%
2019/08/30	6	25.16	8	24.88	25.10	-2	2,479	-0.08%
2019/08/29	4	25.30	0	0.00	25.10	4	2,448	0.16%
2019/08/28	0	0.00	9	25.03	25.10	-9	2,411	-0.37%
2019/08/22	2	23.45	0	0.00	23.40	2	2,305	0.09%
2019/08/16	0	0.00	1	22.80	22.95	-1	2,425	-0.04%
2019/08/15	20	22.45	22	22.45	22.45	-2	2,431	-0.08%
2019/08/08	0	0.00	1	23.20	23.25	-1	2,488	-0.04%
2019/08/05	1	22.75	0	0.00	22.70	1	2,459	0.04%
2019/08/02	10	23.20	12	23.15	23.25	-2	2,432	-0.08%
2019/08/01	1	24.00	0	0.00	23.65	1	2,415	0.04%
2019/07/31	2	23.70	0	0.00	24.10	2	2,404	0.08%
2019/07/25	0	0.00	1	23.15	23.10	-1	2,377	-0.04%
2019/07/23	5	23.60	1	23.70	23.75	4	2,354	0.17%
2019/07/22	2	23.83	0	0.00	23.55	2	2,318	0.09%
2019/07/19	21	24.20	0	0.00	24.15	21	2,282	0.92%
2019/07/18	0	0.00	0.2	24.20	24.25	-0.2	2,262	-0.01%
2019/07/17	0	0.00	2	24.20	24.00	-2	2,235	-0.09%
2019/07/16	1	24.00	20	23.95	24.00	-19	2,207	-0.86%
2019/07/15	10	24.00	0	0.00	23.70	10	2,176	0.46%
2019/07/11	30	23.67	3	23.70	23.60	27	2,188	1.23%
2019/07/10	2	24.10	15	24.13	24.10	-13	2,135	-0.61%
2019/07/09	5	24.48	20	24.40	24.60	-15	2,072	-0.72%
2019/07/05	4	23.10	0	0.00	23.10	4	2,024	0.20%
2019/07/04	32	23.33	35	22.67	23.10	-3	2,074	-0.14%
2019/07/03	20	22.65	20	22.58	23.05	0	2,068	0.00%
2019/07/02	10	22.15	10	22.35	22.25	0	1,959	0.00%
2019/07/01	20	21.95	12	21.73	22.10	8	1,904	0.42%
2019/06/27	20	20.80	0	0.00	20.85	20	1,787	1.12%
2019/06/26	10	20.30	0	0.00	20.30	10	1,755	0.57%
2019/06/25	10	20.65	0	0.00	20.30	10	1,773	0.56%
2019/06/24	2	20.30	0	0.00	20.40	2	1,794	0.11%
2019/06/21	0	0.00	1	20.40	20.30	-1	1,786	-0.06%
2019/06/18	1	20.05	10	20.05	20.05	-9	1,735	-0.52%
2019/06/14	10	19.55	0	0.00	19.55	10	1,684	0.59%
2019/06/11	5	19.65	0	0.00	19.75	5	1,687	0.30%
2019/06/03	8	19.35	0	0.00	19.70	8	1,635	0.49%
2019/05/30	0	0.00	12	19.55	19.50	-12	1,608	-0.75%
2019/05/29	0	0.00	1	19.20	19.35	-1	1,595	-0.06%
2019/05/27	10	19.25	0	0.00	19.25	10	1,577	0.63%
2019/05/24	0.2	19.30	2	19.33	19.25	-1.8	1,564	-0.12%
2019/05/23	10	19.40	8	19.35	19.55	2	1,535	0.13%
2019/05/17	0	0.00	21	20.41	20.40	-21	1,398	-1.50%
2019/05/16	0	0.00	6	19.56	19.50	-6	1,351	-0.44%
2019/05/15	0	0.00	10	19.35	19.30	-10	1,359	-0.74%
2019/05/14	5	19.10	0	0.00	19.20	5	1,361	0.37%
2019/05/10	5	19.40	0	0.00	19.40	5	1,357	0.37%
2019/05/09	0	0.00	10	19.55	19.35	-10	1,356	-0.74%
2019/05/07	1	19.20	0	0.00	19.15	1	1,338	0.07%
2019/05/06	10	19.10	0	0.00	19.05	10	1,330	0.75%
2019/05/02	0	0.00	20	19.60	19.40	-20	1,308	-1.53%
2019/04/30	1	20.20	0	0.00	20.00	1	1,255	0.08%
2019/04/19	1	21.05	0	0.00	21.00	1	1,205	0.08%
2019/04/18	10	21.37	0	0.00	21.00	10	1,194	0.84%
2019/04/17	3	21.65	0	0.00	21.95	3	1,165	0.26%
2019/04/11	1	22.55	0	0.00	22.50	1	1,048	0.10%
2019/04/09	0	0.00	2	22.20	22.20	-2	845	-0.24%
2019/03/28	10	20.54	0	0.00	20.45	10	695	1.44%
2019/03/20	10	19.90	0	0.00	19.90	10	676	1.48%
2019/03/11	10	20.25	0	0.00	20.20	10	739	1.35%
2019/03/08	0	0.00	4	19.95	19.95	-4	775	-0.52%
2019/02/26	0	0.00	9	19.92	20.25	-9	950	-0.95%
2019/02/22	1	19.95	0	0.00	19.90	1	966	0.10%
2019/02/15	5	20.25	0	0.00	20.20	5	1,003	0.50%
2019/02/14	5	20.30	0	0.00	20.30	5	1,016	0.49%
2019/01/16	0	0.00	20	20.05	20.20	-20	1,586	-1.26%
2019/01/15	10	20.05	20	20.05	20.00	-10	1,627	-0.61%
2019/01/11	10	20.20	0	0.00	20.10	10	1,733	0.58%
2019/01/08	0	0.00	1	20.75	20.60	-1	2,024	-0.05%
2019/01/07	0	0.00	4	20.10	20.05	-4	2,092	-0.19%
2019/01/03	1	20.10	2	20.08	20.10	-1	2,438	-0.04%
2018/12/28	10	20.00	0	0.00	20.30	10	2,806	0.36%
2018/12/27	0	0.00	1	20.15	20.05	-1	2,916	-0.03%
2018/12/21	0	0.00	12	20.66	20.80	-12	3,722	-0.32%
2018/12/19	1	21.15	3	21.40	21.20	-2	3,712	-0.05%
2018/12/18	2	21.70	0	0.00	21.45	2	3,715	0.05%
2018/12/17	10	21.60	0	0.00	22.20	10	3,710	0.27%
2018/12/04	0	0.00	0.4	22.60	22.70	-0.4	3,936	-0.01%
2018/11/30	0	0.00	11	23.70	23.10	-11	3,877	-0.28%
2018/11/29	1	21.90	0	0.00	22.00	1	3,771	0.03%
2018/11/26	0	0.00	10	20.50	20.45	-10	3,690	-0.27%
2018/11/23	0	0.00	3	20.50	20.40	-3	3,683	-0.08%
2018/11/22	3	20.75	0	0.00	20.70	3	3,670	0.08%
2018/11/21	10	21.00	1	21.20	21.00	9	3,655	0.25%
2018/11/20	0	0.00	2	21.65	21.45	-2	3,638	-0.05%
2018/11/16	0	0.00	1	21.75	21.50	-1	3,615	-0.03%
2018/11/15	1	21.40	7	21.46	21.35	-6	3,603	-0.17%
2018/11/14	0	0.00	54.6	21.97	21.85	-54.6	3,591	-1.52%
2018/11/13	0	0.00	1	22.05	22.10	-1	3,566	-0.03%
2018/11/12	50	21.95	0	0.00	21.60	50	3,530	1.42%
2018/11/09	2	20.20	0	0.00	22.35	2	3,482	0.06%
2018/11/08	0	0.00	3	20.45	20.35	-3	3,397	-0.09%
2018/11/06	0	0.00	4	20.50	20.30	-4	3,394	-0.12%
2018/11/02	0	0.00	4	21.24	21.00	-4	3,371	-0.12%
2018/10/31	0	0.00	3	20.58	20.30	-3	3,308	-0.09%
2018/10/30	17	20.05	8	20.17	20.30	9	3,291	0.27%
2018/10/26	0	0.00	1	21.85	22.40	-1	3,191	-0.03%
2018/10/25	5	21.90	0	0.00	21.30	5	3,136	0.16%
2018/10/24	3	23.22	2	23.55	23.00	1	3,087	0.03%
2018/10/23	1	24.15	1	24.20	24.05	0	3,036	0.00%
2018/10/22	3	24.55	10	24.66	24.55	-7	3,010	-0.23%
2018/10/19	12	25.05	0	0.00	24.70	12	3,017	0.40%
2018/10/18	4	26.30	2	26.05	25.75	2	3,013	0.07%
2018/10/17	1	24.05	0	0.00	24.95	1	2,981	0.03%
2018/10/16	2	24.70	2	24.53	24.05	0	2,990	0.00%
2018/10/15	0	0.00	12	25.28	24.55	-12	2,910	-0.41%
2018/10/12	2	26.03	3	26.18	25.30	-1	2,825	-0.04%
2018/10/11	3	23.75	13	23.96	25.00	-10	2,652	-0.38%
2018/10/09	61	26.05	6	25.33	26.15	55	2,468	2.23%
2018/10/08	17	25.14	5	24.88	26.30	12	2,274	0.53%
2018/10/05	0	0.00	11	23.31	24.35	-11	2,097	-0.52%
2018/10/04	1	23.90	0	0.00	24.00	1	1,978	0.05%
2018/10/03	14	24.63	10	24.73	24.90	4	1,894	0.21%
2018/10/02	7	23.46	16	24.29	24.50	-9	1,635	-0.55%
2018/10/01	11	22.27	12	22.76	22.95	-1	1,382	-0.07%
2018/09/28	3	20.45	0	0.00	20.90	3	1,173	0.26%
2018/09/26	0	0.00	1	19.65	19.65	-1	1,153	-0.09%
2018/09/25	1	19.65	1	19.80	19.60	0	1,149	0.00%
2018/09/21	0	0.00	1	20.20	20.00	-1	1,140	-0.09%
2018/09/19	1	20.20	0	0.00	20.30	1	1,116	0.09%
2018/09/18	23	20.76	0	0.00	20.60	23	1,089	2.11%
2018/09/13	0	0.00	2	20.70	20.50	-2	961	-0.21%
2018/09/12	1	20.75	2	20.75	20.75	-1	863	-0.12%
2018/08/28	0	0.00	5	18.30	18.30	-5	806	-0.62%
2018/08/22	0	0.00	5	18.70	18.70	-5	817	-0.61%
2018/08/15	1	18.25	0	0.00	18.20	1	842	0.12%
2018/08/13	3	18.80	0	0.00	18.80	3	833	0.36%
2018/08/10	0	0.00	1	19.45	19.45	-1	819	-0.12%
2018/08/03	1	20.10	26	20.00	19.95	-25	792	-3.15%
2018/08/02	0	0.00	1	19.40	19.60	-1	763	-0.13%
2018/08/01	1	19.80	0	0.00	19.65	1	759	0.13%
2018/07/27	5	19.10	0	0.00	19.20	5	721	0.69%
2018/07/26	3	19.90	10	19.65	19.55	-7	702	-1.00%
2018/07/25	8	20.38	1	20.50	20.35	7	660	1.06%
2018/07/24	2	20.20	2	20.20	20.00	0	587	0.00%
2018/07/23	1	19.25	2	19.10	19.25	-1	463	-0.22%
2018/07/17	1	17.75	0	0.00	17.80	1	414	0.24%
2018/07/03	10	17.85	0	0.00	17.70	10	555	1.80%
2018/06/27	5	18.20	0	0.00	18.10	5	637	0.78%
2018/06/26	1	18.30	0	0.00	18.15	1	686	0.15%
2018/06/25	0	0.00	4	18.35	18.35	-4	686	-0.58%
2018/06/15	0	0.00	1	19.30	19.20	-1	694	-0.14%
2018/06/14	1	19.40	0	0.00	19.30	1	694	0.14%
2018/06/13	0	0.00	1	19.50	19.25	-1	694	-0.14%
2018/06/07	0	0.00	1	19.35	19.35	-1	703	-0.14%
2018/06/05	0	0.00	2	19.30	19.30	-2	729	-0.27%
2018/06/04	0	0.00	1	19.25	19.30	-1	731	-0.14%
2018/05/31	1	19.00	0	0.00	19.20	1	788	0.13%
2018/05/29	0	0.00	1	19.10	19.25	-1	780	-0.13%
2018/05/25	0	0.00	2	19.25	19.30	-2	776	-0.26%
2018/05/23	1	18.80	0	0.00	18.75	1	766	0.13%
2018/05/18	10	18.20	0	0.00	18.15	10	759	1.32%
2018/05/15	10	18.15	0	0.00	18.15	10	778	1.29%
2018/05/14	2	18.35	0	0.00	18.15	2	796	0.25%
2018/04/13	2	19.20	0	0.00	19.15	2	937	0.21%
2018/04/10	0	0.00	2	21.00	20.00	-2	918	-0.22%
2018/04/03	0	0.00	2	19.60	19.75	-2	829	-0.24%
2018/03/30	0	0.00	4	19.40	19.40	-4	754	-0.53%
2018/03/29	4	19.63	0	0.00	19.80	4	759	0.53%
2018/03/12	1	19.35	1	19.90	19.90	0	744	0.00%
2018/03/06	3	19.80	1	19.60	19.95	2	703	0.28%
2018/02/09	0	0.00	1	17.95	17.90	-1	745	-0.13%
2018/02/06	6	18.68	2	18.95	18.30	4	741	0.54%
2018/02/01	0	0.00	3	20.15	20.20	-3	738	-0.41%
2018/01/23	1	20.35	2	20.40	20.15	-1	761	-0.13%
2018/01/22	0	0.00	5	20.40	20.30	-5	762	-0.66%
2018/01/16	9	21.37	0	0.00	21.10	9	905	0.99%
2018/01/12	2	20.00	0	0.00	20.05	2	882	0.23%
2018/01/08	5	20.20	1	20.25	20.20	4	912	0.44%
2018/01/05	0	0.00	1	20.15	20.20	-1	926	-0.11%
2018/01/04	1	20.40	0	0.00	20.25	1	940	0.11%