國光生 (4142)-玉山-新竹券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－玉山-新竹券商分點個股進出

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-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	27.05	27.05	-1	1,091	-0.09%
2024/04/24	0	0.00	2	27.33	27.20	-2	1,096	-0.18%
2024/04/23	2	27.00	0	0.00	27.10	2	1,105	0.18%
2024/04/19	0	0.00	1	27.65	27.35	-1	1,100	-0.09%
2024/04/18	5	29.12	6	29.12	28.50	-1	1,073	-0.09%
2024/04/10	1	26.60	0	0.00	26.55	1	915	0.11%
2024/04/09	0.1	26.45	0	0.00	26.45	0.1	939	0.01%
2024/04/08	1	26.30	0	0.00	26.30	1	942	0.11%
2024/04/02	2.1	26.75	0	0.00	26.60	2.1	945	0.22%
2024/03/29	2	26.80	0	0.00	26.75	2	973	0.21%
2024/03/22	1	26.35	0	0.00	26.35	1	990	0.10%
2024/03/20	1	26.45	0	0.00	26.65	1	1,025	0.10%
2024/03/18	1	26.65	0	0.00	26.60	1	1,027	0.10%
2024/03/12	0.1	28.55	0	0.00	28.55	0.1	1,020	0.01%
2024/03/07	1	28.65	0	0.00	28.40	1	1,071	0.09%
2024/03/06	0	0.00	1	28.70	28.70	-1	1,074	-0.09%
2024/02/27	0.1	29.95	0	0.00	29.65	0.1	1,221	0.01%
2024/02/23	1	30.30	0	0.00	30.00	1	1,222	0.08%
2024/02/22	0	0.00	2	30.38	30.45	-2	1,220	-0.16%
2024/01/24	0	0.00	1	31.15	31.15	-1	1,036	-0.10%
2024/01/19	0	0.00	6	30.95	31.05	-6	1,044	-0.57%
2024/01/18	0	0.00	24	30.96	31.00	-24	1,039	-2.31%
2024/01/17	10	31.11	0	0.00	31.10	10	1,036	0.96%
2024/01/02	0	0.00	10	33.10	33.10	-10	997	-1.00%
2023/12/28	9	33.14	0	0.00	33.10	9	1,001	0.90%
2023/12/27	8	33.35	0	0.00	33.15	8	1,002	0.80%
2023/12/15	10	32.80	0	0.00	32.50	10	1,000	1.00%
2023/12/14	0	0.00	15	33.18	32.75	-15	979	-1.53%
2023/12/06	0	0.00	10	35.35	35.05	-10	982	-1.02%
2023/12/04	20	36.30	1	36.25	36.05	19	953	1.99%
2023/12/01	5	36.20	2	36.23	35.80	3	920	0.33%
2023/11/30	5	36.20	0	0.00	35.70	5	902	0.55%
2023/11/28	3	35.62	10	35.40	35.65	-7	880	-0.80%
2023/11/24	0	0.00	5	33.55	33.80	-5	740	-0.68%
2023/11/07	0	0.00	1	32.50	32.40	-1	760	-0.13%
2023/10/02	0	33.90	1	33.70	33.75	-1	881	-0.11%
2023/09/26	20	34.65	0	0.00	34.50	20	901	2.22%
2023/09/21	1	34.20	1	34.30	34.50	0	895	0.00%
2023/09/14	0	0.00	2	33.55	33.50	-2	847	-0.24%
2023/09/06	1	32.35	0	0.00	32.30	1	871	0.11%
2023/09/05	1	32.80	0	0.00	32.65	1	866	0.12%
2023/09/01	1	33.20	0	0.00	33.20	1	875	0.11%
2023/08/22	0	0.00	9	32.86	32.80	-9	858	-1.05%
2023/08/21	0	0.00	1	32.75	32.70	-1	859	-0.12%
2023/08/14	5	33.75	0	0.00	33.20	5	871	0.57%
2023/08/07	1	34.45	3	34.30	34.35	-2	905	-0.22%
2023/08/04	0	0.00	1	34.30	34.25	-1	917	-0.11%
2023/07/26	0	0.00	2	35.50	35.05	-2	957	-0.21%
2023/07/19	3	37.47	3	37.07	36.80	0	979	0.00%
2023/07/17	1	36.05	0	0.00	35.80	1	970	0.10%
2023/07/06	2	36.75	10	37.09	36.75	-8	1,055	-0.76%
2023/06/28	0	0.00	1	37.30	37.20	-1	1,070	-0.09%
2023/06/21	2	37.35	0	0.00	37.30	2	1,089	0.18%
2023/06/20	0	0.00	1	37.60	37.55	-1	1,091	-0.09%
2023/06/16	0	0.00	1	37.70	37.85	-1	1,103	-0.09%
2023/06/15	0.5	37.30	0	0.00	37.20	0.5	1,092	0.05%
2023/06/14	0.5	37.40	0	0.00	37.25	0.5	1,094	0.05%
2023/06/13	4	37.70	0	0.00	37.60	4	1,108	0.36%
2023/06/07	0	0.00	3	38.62	38.55	-3	1,750	-0.17%
2023/06/05	4	38.50	0	0.00	38.35	4	2,134	0.19%
2023/06/02	0	0.00	4	38.40	38.50	-4	2,139	-0.19%
2023/06/01	0.1	38.70	1	38.55	38.30	-0.9	2,147	-0.04%
2023/05/31	0	0.00	10	38.40	38.75	-10	2,163	-0.46%
2023/05/25	0	0.00	1	38.65	38.25	-1	2,239	-0.04%
2023/05/24	5	38.68	0	0.00	38.70	5	2,247	0.22%
2023/05/23	0	0.00	2	38.55	38.55	-2	2,269	-0.09%
2023/05/17	0.2	37.50	0	0.00	37.45	0.2	2,303	0.01%
2023/05/16	0	0.00	5	37.60	37.30	-5	2,298	-0.22%
2023/05/15	1	37.40	25	37.07	37.00	-24	2,313	-1.04%
2023/05/11	0.1	37.85	0	0.00	37.55	0.1	2,370	0.00%
2023/05/09	0.1	39.95	0	0.00	39.00	0.1	2,558	0.00%
2023/05/08	0.1	40.60	0	0.00	39.95	0.1	2,587	0.00%
2023/05/05	0	0.00	8	40.50	40.50	-8	2,653	-0.30%
2023/05/03	0.1	40.55	5	40.40	40.40	-4.9	2,730	-0.18%
2023/05/02	2	40.33	1	40.50	40.55	1	2,923	0.03%
2023/04/27	5.1	38.90	0	0.00	39.10	5.1	2,953	0.17%
2023/04/25	15	40.28	1	39.30	39.30	14	2,951	0.47%
2023/04/24	10	40.55	10	40.35	40.25	0	2,936	0.00%
2023/04/21	5	39.20	17	40.06	40.10	-12	2,908	-0.41%
2023/04/20	12.1	40.64	102	40.01	39.95	-89.9	2,871	-3.13%	大賣/
2023/04/19	27	40.69	1	40.40	40.50	26	2,861	0.91%
2023/04/18	2	41.00	2	41.05	40.75	0	2,844	0.00%
2023/04/17	1	40.65	6	40.34	40.30	-5	2,816	-0.18%
2023/04/14	0	0.00	2	40.45	40.45	-2	2,802	-0.07%
2023/04/13	15	40.32	0	0.00	40.15	15	2,785	0.54%
2023/04/11	20.2	39.58	0	0.00	39.55	20.2	2,756	0.73%
2023/04/10	0	0.00	0.1	40.50	39.75	-0.1	2,760	0.00%
2023/04/07	1	40.00	2	40.00	40.05	-1	2,758	-0.04%
2023/04/06	0.1	39.80	0	0.00	39.50	0.1	2,780	0.00%
2023/03/31	0.1	39.50	0	0.00	39.45	0.1	2,779	0.00%
2023/03/30	0.2	39.50	0	0.00	39.45	0.2	2,782	0.01%
2023/03/28	0.1	39.50	0	0.00	39.65	0.1	2,840	0.00%
2023/03/22	25	39.19	0	0.00	38.90	25	2,952	0.85%
2023/03/21	25.2	39.14	0	0.00	39.20	25.2	2,977	0.84%
2023/03/16	0.1	38.25	0	0.00	38.45	0.1	2,978	0.00%
2023/03/15	3.3	39.34	2	39.25	39.10	1.3	2,964	0.04%
2023/03/14	0	0.00	2	39.88	39.50	-2	2,970	-0.07%
2023/03/13	3.8	39.21	0	0.00	39.45	3.8	2,956	0.13%
2023/03/10	26.2	42.58	17	42.76	40.45	9.2	2,901	0.32%
2023/03/09	2	44.25	28.6	42.30	44.85	-26.6	2,395	-1.11%
2023/03/07	0	0.00	0.1	41.30	40.85	-0.1	2,013	0.00%
2023/03/02	5	41.45	1	41.20	41.30	4	1,990	0.20%
2023/02/23	5	40.60	0	0.00	40.50	5	1,954	0.26%
2023/02/16	0	0.00	1	40.00	39.90	-1	2,078	-0.05%
2023/02/09	2	41.83	2.1	41.37	41.15	-0.1	2,065	0.00%
2023/02/08	8	41.35	0	0.00	41.55	8	2,031	0.39%
2023/02/07	2	42.05	16	42.50	41.60	-14	1,984	-0.71%
2023/02/02	0	0.00	1	40.00	39.90	-1	1,743	-0.06%
2023/02/01	0	0.00	2	39.25	39.65	-2	1,701	-0.12%
2023/01/31	1	39.00	0	0.00	39.65	1	1,664	0.06%
2023/01/13	0	0.00	1	35.20	35.15	-1	1,428	-0.07%
2023/01/12	0	0.00	15	35.30	35.25	-15	1,441	-1.04%
2023/01/11	1	35.95	2	35.70	35.40	-1	1,446	-0.07%
2023/01/10	0	0.00	1	35.40	35.30	-1	1,455	-0.07%
2022/12/26	1	37.40	3	37.20	37.00	-2	1,631	-0.12%
2022/12/23	0	0.00	1	36.25	36.45	-1	1,627	-0.06%
2022/12/21	2	36.10	0	0.00	35.50	2	1,652	0.12%
2022/12/20	1	36.65	0	0.00	35.75	1	1,659	0.06%
2022/12/15	1	36.55	0	0.00	36.30	1	1,579	0.06%
2022/12/05	1	38.10	0	0.00	38.05	1	1,656	0.06%
2022/11/14	0	0.00	2	35.90	35.30	-2	2,068	-0.10%
2022/11/03	2	34.55	0	0.00	34.40	2	2,056	0.10%
2022/11/02	0	0.00	2	34.25	34.85	-2	2,059	-0.10%
2022/10/13	2	33.05	0	0.00	32.30	2	2,532	0.08%
2022/10/06	0	0.00	1	35.00	35.25	-1	2,555	-0.04%
2022/10/04	10	34.40	0	0.00	34.40	10	2,607	0.38%
2022/09/29	0	0.00	1	33.60	33.40	-1	2,982	-0.03%
2022/09/28	1	33.05	0	0.00	32.65	1	3,196	0.03%
2022/09/26	5	34.03	6	34.76	33.45	-1	3,244	-0.03%
2022/09/21	2	36.50	1	36.15	36.15	1	3,478	0.03%
2022/09/16	4	36.59	4	37.15	36.55	0	3,710	0.00%
2022/09/13	3	37.15	4	37.38	37.15	-1	3,743	-0.03%
2022/09/12	1	36.70	1	37.20	37.25	0	3,839	0.00%
2022/09/06	1	38.70	0.3	39.30	38.65	0.7	3,876	0.02%
2022/09/02	1	41.10	6	41.55	41.30	-5	3,842	-0.13%
2022/08/31	0	0.00	1	41.50	40.70	-1	3,741	-0.03%
2022/08/30	0	0.00	2	40.20	40.00	-2	3,615	-0.06%
2022/08/26	0	0.00	0.5	39.80	39.50	-0.5	3,555	-0.01%
2022/08/25	1.3	39.05	1	39.65	39.70	0.3	3,505	0.01%
2022/08/24	1	39.00	0	0.00	39.10	1	3,453	0.03%
2022/08/18	0.5	38.50	0	0.00	38.50	0.5	3,367	0.01%
2022/08/12	0	0.00	2	37.30	37.35	-2	3,327	-0.06%
2022/08/05	0	0.00	1	36.85	36.80	-1	3,344	-0.03%
2022/08/04	1	35.10	0	0.00	35.80	1	3,381	0.03%
2022/08/03	0	0.00	2	37.30	37.05	-2	3,335	-0.06%
2022/08/02	0	0.00	2	38.40	38.15	-2	3,319	-0.06%
2022/07/28	2	40.08	1	40.45	40.20	1	3,305	0.03%
2022/07/27	1	40.10	1	40.65	39.90	0	3,310	0.00%
2022/07/26	0	0.00	1.3	40.83	40.90	-1.3	3,274	-0.04%
2022/07/25	3	41.00	3	40.67	40.65	0	3,253	0.00%
2022/07/22	1	40.15	3	40.20	39.95	-2	3,253	-0.06%
2022/07/21	8	39.79	3	38.85	40.10	5	3,234	0.15%
2022/07/19	1	38.75	0	0.00	38.00	1	3,234	0.03%
2022/07/14	1	39.00	1	38.95	39.15	0	3,279	0.00%
2022/07/13	2	39.85	0	0.00	39.50	2	3,320	0.06%
2022/07/11	7	40.24	11	40.05	40.35	-4	3,518	-0.11%
2022/07/08	2	40.73	0	0.00	40.70	2	3,687	0.05%
2022/07/07	3.3	40.67	4	41.28	41.50	-0.7	3,633	-0.02%
2022/07/06	11	41.15	3	40.75	40.35	8	3,537	0.23%
2022/06/29	1	41.20	0	0.00	40.85	1	3,514	0.03%
2022/06/28	0	0.00	3	40.90	40.50	-3	3,411	-0.09%
2022/06/27	1	38.65	1	39.20	39.35	0	3,247	0.00%
2022/06/24	0	0.00	2	38.08	38.65	-2	3,191	-0.06%
2022/06/23	0	0.00	4	37.63	37.40	-4	3,192	-0.13%
2022/06/22	3	37.07	1	37.05	36.85	2	3,167	0.06%
2022/06/21	0	0.00	2	37.20	37.10	-2	3,140	-0.06%
2022/06/20	9	38.71	7	38.82	36.90	2	3,119	0.06%
2022/06/17	2	37.80	0	0.00	38.50	2	3,009	0.07%
2022/06/10	2	36.60	0	0.00	37.00	2	2,877	0.07%
2022/06/09	0	0.00	1	36.00	35.85	-1	2,826	-0.04%
2022/06/07	1	36.00	2	36.10	36.00	-1	2,829	-0.04%
2022/06/02	0	0.00	1	35.10	35.05	-1	2,882	-0.03%
2022/06/01	1	35.15	0	0.00	35.15	1	2,922	0.03%
2022/05/19	0	0.00	8	35.30	35.45	-8	2,971	-0.27%
2022/05/13	0	0.00	1	35.50	35.25	-1	3,194	-0.03%
2022/05/12	11	35.85	2	36.20	34.30	9	3,373	0.27%
2022/05/11	1	37.10	0	0.00	37.00	1	3,311	0.03%
2022/05/09	1	39.00	0	0.00	38.15	1	3,257	0.03%
2022/05/04	2	40.00	0	0.00	40.10	2	3,222	0.06%
2022/05/03	0	0.00	71	40.70	40.80	-71	3,233	-2.20%
2022/04/28	2	41.00	9	41.64	41.10	-7	3,250	-0.22%
2022/04/26	3	41.25	0	0.00	41.00	3	3,179	0.09%
2022/04/25	2	42.85	3	42.55	41.65	-1	3,155	-0.03%
2022/04/22	0	0.00	1	42.80	42.90	-1	3,107	-0.03%
2022/04/21	1	43.00	2	42.85	42.75	-1	3,064	-0.03%
2022/04/20	0	0.00	0	42.85	43.05	0	3,034	0.00%
2022/04/19	0	0.00	4	42.80	43.00	-4	3,010	-0.13%
2022/04/18	9	44.77	8	44.69	44.05	1	2,969	0.03%
2022/04/15	17	44.33	24	44.60	44.00	-7	2,970	-0.24%
2022/04/14	7	44.56	4	44.66	44.30	3	2,879	0.10%
2022/04/13	0	41.65	1	41.60	42.50	-1	2,685	-0.04%
2022/04/12	6	42.85	6	44.38	42.35	0	2,632	0.00%
2022/04/11	15	43.65	1	44.00	44.60	14	2,494	0.56%
2022/04/07	1	41.90	6	41.47	41.90	-5	2,159	-0.23%
2022/04/06	0	0.00	1	40.45	40.65	-1	2,077	-0.05%
2022/04/01	0	40.25	1	40.60	40.00	-1	2,059	-0.05%
2022/03/30	0	0.00	12	39.70	40.05	-12	2,038	-0.59%
2022/03/29	78	39.55	0	0.00	39.65	78	2,035	3.83%
2022/03/28	2	40.10	2	41.00	39.70	0	2,035	0.00%
2022/03/23	0	0.00	1	40.20	40.20	-1	2,054	-0.05%
2022/03/21	1	40.15	0	0.00	40.05	1	2,057	0.05%
2022/03/17	0	0.00	2	39.60	39.95	-2	2,101	-0.10%
2022/03/16	1	38.85	0	0.00	38.90	1	2,126	0.05%
2022/03/15	0	0.00	2	39.70	39.30	-2	2,140	-0.09%
2022/03/14	3	39.23	0	0.00	39.05	3	2,129	0.14%
2022/03/10	0	0.00	5	39.55	39.45	-5	2,157	-0.23%
2022/03/09	0	0.00	10	39.01	39.40	-10	2,154	-0.46%
2022/03/08	17	38.37	11	39.14	38.80	6	2,149	0.28%
2022/03/07	3	38.08	0	0.00	38.00	3	2,108	0.14%
2022/03/02	2	40.00	0	0.00	40.15	2	2,432	0.08%
2022/02/24	1	39.60	0	0.00	39.60	1	2,559	0.04%
2022/02/23	0	0.00	1	41.10	41.50	-1	2,530	-0.04%
2022/02/16	2	42.35	0	0.00	42.35	2	2,554	0.08%
2022/02/15	13	43.72	2	42.85	42.75	11	2,522	0.44%
2022/02/14	6	43.52	9	43.25	43.30	-3	2,349	-0.13%
2022/02/09	0	0.00	1	40.90	41.00	-1	2,173	-0.05%
2022/02/08	0	0.00	1	40.40	40.35	-1	2,170	-0.05%
2022/02/07	2	40.00	0	0.00	40.05	2	2,170	0.09%
2022/01/26	2	39.58	0	0.00	39.60	2	2,170	0.09%
2022/01/25	0	0.00	3	40.65	40.05	-3	2,169	-0.14%
2022/01/21	5	44.01	0	0.00	42.80	5	2,136	0.23%
2022/01/19	1	43.20	0	0.00	43.20	1	2,130	0.05%
2022/01/11	1	43.90	0	0.00	43.60	1	2,097	0.05%
2022/01/10	2	44.70	2	45.90	44.40	0	2,084	0.00%
2022/01/07	1	45.30	2	45.38	45.20	-1	1,990	-0.05%
2022/01/03	1	44.15	8	43.95	44.00	-7	2,043	-0.34%
2021/12/27	8	44.05	0	0.00	44.00	8	2,152	0.37%
2021/12/23	0	0.00	8	44.45	44.40	-8	2,203	-0.36%
2021/12/22	1	44.40	0	0.00	44.40	1	2,235	0.04%
2021/12/21	0	0.00	1	45.05	44.90	-1	2,242	-0.04%
2021/12/17	0	0.00	1	44.65	44.65	-1	2,227	-0.04%
2021/12/14	8	43.45	0	0.00	43.00	8	2,275	0.35%
2021/12/13	2	44.05	0	0.00	43.90	2	2,287	0.09%
2021/12/10	3	44.70	1	44.85	44.45	2	2,332	0.09%
2021/12/09	1	44.45	0	0.00	44.05	1	2,521	0.04%
2021/12/01	1	45.05	0	0.00	45.05	1	3,165	0.03%
2021/11/30	3	45.35	2	45.20	45.00	1	3,173	0.03%
2021/11/29	1	47.85	14	47.09	46.90	-13	3,152	-0.41%
2021/11/26	14	46.60	8	45.96	45.80	6	3,015	0.20%
2021/11/25	0	0.00	1	45.35	44.70	-1	2,896	-0.03%
2021/11/24	1	45.00	0	0.00	45.10	1	2,903	0.03%
2021/11/23	5	46.73	7	46.26	44.80	-2	2,919	-0.07%
2021/11/19	1	43.90	0	0.00	43.50	1	2,990	0.03%
2021/11/17	0	0.00	4	43.45	43.35	-4	3,437	-0.12%
2021/11/15	1	43.90	1	44.15	44.25	0	3,596	0.00%
2021/11/10	1	43.50	1	43.80	43.50	0	3,632	0.00%
2021/11/04	0	0.00	2	44.55	44.55	-2	3,672	-0.05%
2021/11/02	0	0.00	4	44.30	44.50	-4	3,697	-0.11%
2021/10/22	0	0.00	1	44.00	43.90	-1	3,762	-0.03%
2021/10/13	4	43.35	1	43.90	42.35	3	4,335	0.07%
2021/10/12	3	45.40	0	0.00	45.35	3	4,277	0.07%
2021/10/08	2	47.33	0	0.00	46.85	2	4,269	0.05%
2021/10/06	1	47.55	0	0.00	47.15	1	4,370	0.02%
2021/10/05	0	0.00	2	47.00	48.00	-2	4,389	-0.05%
2021/10/04	0	0.00	2	48.48	48.40	-2	4,402	-0.05%
2021/10/01	0	0.00	1	50.80	50.90	-1	4,368	-0.02%
2021/09/30	0	0.00	16	51.51	51.80	-16	4,366	-0.37%
2021/09/29	1	51.00	0	0.00	51.20	1	4,386	0.02%
2021/09/23	9	52.29	5	52.40	52.00	4	4,637	0.09%
2021/09/22	3	51.50	15	51.87	51.70	-12	4,667	-0.26%
2021/09/17	5	52.36	0	0.00	52.50	5	4,683	0.11%
2021/09/16	1	53.10	2	52.30	52.40	-1	4,701	-0.02%
2021/09/15	21	53.36	60	53.81	53.50	-39	4,702	-0.83%
2021/09/14	46	53.58	48	55.32	53.20	-2	4,690	-0.04%
2021/09/13	65	55.09	19.1	54.90	54.80	45.9	4,522	1.02%
2021/09/10	0	0.00	7	51.53	51.20	-7	4,343	-0.16%
2021/09/09	1	51.10	1	51.10	51.10	0	4,379	0.00%
2021/09/08	13	52.45	1	52.70	51.20	12	4,390	0.27%
2021/09/07	5	53.46	9	53.67	53.60	-4	4,332	-0.09%
2021/09/06	7	52.60	7.4	52.87	52.20	-0.4	4,341	-0.01%
2021/09/03	5	51.66	0	0.00	51.50	5	4,533	0.11%
2021/09/02	2	51.60	0	0.00	51.00	2	4,856	0.04%
2021/09/01	3	52.13	10	52.10	51.80	-7	4,987	-0.14%
2021/08/31	3	52.00	0	0.00	52.50	3	5,219	0.06%
2021/08/27	5	51.82	4	51.70	51.60	1	5,356	0.02%
2021/08/26	2	51.65	12	52.37	51.60	-10	5,393	-0.19%
2021/08/25	8	51.60	8	51.60	51.30	0	5,409	0.00%
2021/08/24	17	50.91	8	50.76	50.70	9	5,522	0.16%
2021/08/23	17	51.44	7	51.77	51.40	10	5,707	0.18%
2021/08/20	0	0.00	2	48.75	49.95	-2	5,455	-0.04%
2021/08/19	2	46.00	0	0.00	45.45	2	5,542	0.04%
2021/08/18	1	46.00	6	45.93	47.10	-5	5,779	-0.09%
2021/08/17	0	0.00	1	48.50	48.35	-1	5,997	-0.02%
2021/08/16	1	48.65	0	0.00	48.45	1	6,319	0.02%
2021/08/13	2	48.70	0	0.00	48.40	2	6,581	0.03%
2021/08/12	0	0.00	2	48.60	48.55	-2	7,061	-0.03%
2021/08/11	5	48.20	1	48.10	48.00	4	7,630	0.05%
2021/08/10	2	49.13	0	0.00	48.80	2	8,830	0.02%
2021/08/03	0	0.00	1	49.85	49.80	-1	13,866	-0.01%
2021/08/02	1	49.65	0.1	50.40	50.40	0.9	13,895	0.01%
2021/07/29	0	0.00	2	49.10	49.05	-2	13,921	-0.01%
2021/07/28	2	48.20	0	0.00	48.10	2	13,936	0.01%
2021/07/27	1	48.80	0	0.00	48.55	1	14,061	0.01%
2021/07/23	2	49.53	0	0.00	49.05	2	14,345	0.01%
2021/07/21	4	51.73	1	49.65	48.70	3	14,430	0.02%
2021/07/20	0	0.00	7	53.04	53.90	-7	14,207	-0.05%
2021/07/19	7	49.03	6	48.78	49.00	1	14,074	0.01%
2021/07/16	2	49.93	1	49.90	49.30	1	14,166	0.01%
2021/07/15	0	0.00	2	49.80	50.00	-2	14,182	-0.01%
2021/07/14	3.5	48.73	6	48.75	48.75	-2.5	14,186	-0.02%
2021/07/13	6	49.40	2	49.75	49.05	4	14,190	0.03%
2021/07/12	2	50.75	0	0.00	50.70	2	14,150	0.01%
2021/07/09	0	0.00	1	52.10	51.30	-1	14,206	-0.01%
2021/07/08	4	51.15	0	0.00	51.20	4	14,271	0.03%
2021/07/07	1	51.40	0	0.00	51.30	1	14,359	0.01%
2021/07/06	5	51.60	0	0.00	51.30	5	14,521	0.03%
2021/07/05	4	51.58	8	51.56	51.60	-4	14,707	-0.03%
2021/07/02	3	52.30	0	0.00	52.00	3	14,728	0.02%
2021/07/01	1	54.00	2	54.30	52.60	-1	14,781	-0.01%
2021/06/30	3	53.57	6	53.13	53.60	-3	14,775	-0.02%
2021/06/29	1	51.30	0	0.00	51.80	1	14,711	0.01%
2021/06/28	9	52.14	1	51.80	51.80	8	14,723	0.05%
2021/06/25	1.1	52.44	2	52.55	52.30	-0.9	14,808	-0.01%
2021/06/23	3	52.37	2	52.90	52.80	1	15,220	0.01%
2021/06/22	2	51.90	6	51.85	51.80	-4	15,973	-0.03%
2021/06/21	2	53.15	2.1	53.29	52.50	-0.1	17,074	0.00%
2021/06/18	3.1	53.50	1	54.00	53.30	2.1	17,199	0.01%
2021/06/17	2	53.60	1	53.80	53.50	1	17,234	0.01%
2021/06/16	2	53.40	0	0.00	53.10	2	17,283	0.01%
2021/06/15	3	54.23	1	53.50	54.10	2	17,312	0.01%
2021/06/11	12	56.88	14	56.33	55.40	-2	17,220	-0.01%
2021/06/10	4	57.10	6	56.98	57.50	-2	16,943	-0.01%
2021/06/09	11	55.15	4.3	55.38	55.50	6.7	16,669	0.04%
2021/06/08	10	55.28	5	54.92	54.50	5	16,569	0.03%
2021/06/07	4	53.55	1	53.90	53.40	3	16,413	0.02%
2021/06/04	3	52.97	0	0.00	52.50	3	16,412	0.02%
2021/06/03	4	53.20	4	53.90	53.30	0	16,428	0.00%
2021/06/02	2	53.80	3	54.13	53.80	-1	16,549	-0.01%
2021/06/01	8.1	52.60	13	51.63	53.10	-4.9	16,795	-0.03%
2021/05/31	7	52.39	5	54.54	52.30	2	16,694	0.01%
2021/05/28	5	54.78	4	55.90	54.70	1	16,578	0.01%
2021/05/27	0.2	55.40	0	0.00	55.00	0.2	16,590	0.00%
2021/05/26	0	0.00	2	54.55	53.60	-2	16,598	-0.01%
2021/05/25	3.9	54.37	14	54.99	53.20	-10.1	17,008	-0.06%
2021/05/24	10	56.52	15	56.16	55.50	-5	17,555	-0.03%
2021/05/21	4	55.83	5	55.54	55.60	-1	18,458	-0.01%
2021/05/20	8	58.98	52	59.89	56.30	-44	18,598	-0.24%
2021/05/19	24	59.09	13	58.98	57.80	11	18,796	0.06%
2021/05/18	57	61.52	30	61.13	60.80	27	18,444	0.15%
2021/05/17	24	62.46	36	62.62	63.30	-12	17,355	-0.07%
2021/05/14	76	61.23	70	60.76	57.60	6	16,753	0.04%
2021/05/13	42	61.41	51.4	61.95	62.90	-9.4	15,631	-0.06%
2021/05/12	15	55.98	10.3	56.94	57.20	4.7	13,967	0.03%
2021/05/11	2.3	51.28	6	51.83	52.00	-3.7	13,213	-0.03%
2021/05/10	5	50.30	1	50.40	50.20	4	13,140	0.03%
2021/05/07	1	50.00	0	0.00	50.60	1	13,202	0.01%
2021/05/05	0	0.00	1	51.20	50.50	-1	13,231	-0.01%
2021/05/04	1	53.90	2	53.05	51.00	-1	13,284	-0.01%
2021/05/03	9.2	55.55	39	55.38	54.40	-29.8	13,343	-0.22%
2021/04/28	1	53.60	0	0.00	53.30	1	13,271	0.01%
2021/04/27	10	54.90	1	53.00	54.40	9	13,492	0.07%
2021/04/26	5	53.20	0	0.00	52.70	5	13,442	0.04%
2021/04/23	2	53.00	5	52.78	52.50	-3	13,590	-0.02%
2021/04/22	10	54.25	1	55.20	53.10	9	13,713	0.07%
2021/04/21	0	0.00	9	55.98	55.20	-9	13,679	-0.07%
2021/04/20	1	55.30	2	55.85	55.40	-1	13,737	-0.01%
2021/04/19	0	0.00	3	55.60	55.30	-3	13,935	-0.02%
2021/04/15	1	54.30	4	54.30	55.40	-3	13,968	-0.02%
2021/04/14	6	56.12	14	56.56	55.70	-8	13,976	-0.06%
2021/04/13	1	57.50	0	0.00	57.00	1	14,060	0.01%
2021/04/12	4	59.20	7	59.00	58.50	-3	14,027	-0.02%
2021/04/09	10	58.17	24	58.38	57.60	-14	13,999	-0.10%
2021/04/08	4	57.30	15	56.77	56.70	-11	13,929	-0.08%
2021/04/07	1	56.40	0	0.00	56.40	1	14,028	0.01%
2021/04/06	4	56.38	1	57.40	56.30	3	14,093	0.02%
2021/04/01	10	57.50	0	0.00	57.50	10	14,046	0.07%
2021/03/31	2	57.15	1	58.00	57.10	1	14,081	0.01%
2021/03/30	29	57.82	0	0.00	57.40	29	14,077	0.21%
2021/03/29	19.4	58.61	10	58.46	58.10	9.4	14,217	0.07%
2021/03/26	4	56.88	3	56.60	56.60	1	14,167	0.01%
2021/03/25	25	59.99	12	58.88	56.60	13	14,032	0.09%
2021/03/24	41	60.90	47.1	60.43	61.40	-6.1	13,290	-0.05%
2021/03/23	14	56.06	9	55.23	55.90	5	12,210	0.04%
2021/03/22	1	54.70	3	54.17	53.90	-2	12,342	-0.02%
2021/03/19	3	55.43	4	56.15	54.70	-1	12,395	-0.01%
2021/03/18	2	56.15	0	0.00	55.80	2	12,360	0.02%
2021/03/17	0	0.00	4	55.88	55.50	-4	12,386	-0.03%
2021/03/16	1	56.10	6	56.15	56.10	-5	12,419	-0.04%
2021/03/15	1	56.60	0	0.00	56.10	1	12,479	0.01%
2021/03/12	2	56.25	2	56.35	56.20	0	12,505	0.00%
2021/03/11	0	0.00	3	57.40	56.90	-3	12,600	-0.02%
2021/03/10	9	57.60	4	57.20	57.20	5	12,573	0.04%
2021/03/09	8	56.86	4	57.60	56.70	4	12,510	0.03%
2021/03/08	2	58.15	1	57.00	57.00	1	12,498	0.01%
2021/03/05	0	0.00	13	56.68	58.60	-13	12,461	-0.10%
2021/03/04	2	56.85	1	55.90	55.90	1	12,274	0.01%
2021/03/03	2	57.40	7	56.83	56.90	-5	12,258	-0.04%
2021/03/02	1	56.40	0	0.00	56.10	1	12,212	0.01%
2021/02/26	15	60.53	15	58.35	58.20	0	12,355	0.00%
2021/02/25	51	60.50	62	60.72	59.70	-11	12,274	-0.09%
2021/02/24	12	58.74	20	57.45	58.50	-8	11,843	-0.07%
2021/02/23	89.1	63.84	92	61.72	58.90	-2.9	11,303	-0.03%
2021/02/22	25	64.58	5	65.40	65.40	20	10,643	0.19%
2021/02/19	18	56.78	21	58.28	59.50	-3	10,286	-0.03%
2021/02/18	4	50.75	8	52.01	54.10	-4	9,837	-0.04%
2021/02/17	8.1	49.44	0	0.00	49.20	8.1	9,673	0.08%
2021/02/05	2	51.90	13	51.78	52.00	-11	9,616	-0.11%
2021/02/04	9	51.14	2	51.75	51.00	7	9,451	0.07%
2021/02/03	2	49.30	2	49.60	49.60	0	9,294	0.00%
2021/02/02	2	48.53	0	0.00	48.95	2	9,418	0.02%
2021/01/29	2	47.88	4	47.84	47.05	-2	9,320	-0.02%
2021/01/26	0	0.00	1	52.10	51.50	-1	9,486	-0.01%
2021/01/25	7	51.86	3	52.00	52.00	4	9,855	0.04%
2021/01/22	0	0.00	5	50.21	49.80	-5	10,010	-0.05%
2021/01/21	6	52.17	3	51.53	51.10	3	10,268	0.03%
2021/01/20	6	51.80	8	52.18	52.30	-2	10,476	-0.02%
2021/01/19	3	49.43	6	50.37	50.10	-3	10,317	-0.03%
2021/01/18	3	50.83	2	50.40	49.45	1	10,328	0.01%
2021/01/15	7.5	49.01	45	49.07	48.05	-37.5	10,179	-0.37%
2021/01/14	1	50.40	1	51.10	50.30	0	10,054	0.00%
2021/01/13	38	51.10	5	51.52	51.00	33	10,073	0.33%
2021/01/12	12	52.89	11	52.82	52.80	1	10,335	0.01%
2021/01/11	6	51.12	1	52.10	51.00	5	10,266	0.05%
2021/01/08	5	52.04	22	51.74	52.30	-17	10,312	-0.16%
2021/01/07	1	51.70	1	51.50	51.60	0	10,374	0.00%
2021/01/06	10	51.59	1	50.70	50.70	9	10,409	0.09%
2021/01/05	0	0.00	1	54.20	53.70	-1	10,469	-0.01%
2021/01/04	1.2	54.95	6	54.42	53.80	-4.8	10,460	-0.05%
2020/12/31	3	56.10	9	56.17	56.10	-6	10,402	-0.06%
2020/12/30	3	58.37	1	59.00	58.00	2	10,368	0.02%
2020/12/29	2	58.10	3	57.70	57.30	-1	10,352	-0.01%
2020/12/28	1	56.80	2	56.70	56.60	-1	10,495	-0.01%
2020/12/25	1	56.80	0	0.00	56.50	1	10,607	0.01%
2020/12/24	0	0.00	1	58.30	58.10	-1	10,701	-0.01%
2020/12/23	34	60.63	7	59.00	58.00	27	10,789	0.25%
2020/12/22	5	60.76	30	57.68	60.30	-25	10,837	-0.23%
2020/12/21	10	57.00	2	57.30	56.50	8	10,753	0.07%
2020/12/17	0	0.00	8	56.40	56.40	-8	10,833	-0.07%
2020/12/16	15.2	55.57	28	55.27	56.40	-12.8	10,937	-0.12%
2020/12/15	7.2	56.11	8	57.40	55.10	-0.8	10,912	-0.01%
2020/12/14	22	58.54	4	58.65	58.50	18	10,904	0.17%
2020/12/11	2.2	58.42	22	58.61	58.70	-19.8	10,949	-0.18%
2020/12/10	0	0.00	4	59.90	59.50	-4	10,973	-0.04%
2020/12/09	4	59.40	0	0.00	59.00	4	11,045	0.04%
2020/12/08	4	60.53	4	60.95	60.00	0	11,213	0.00%
2020/12/07	11.3	59.59	1	59.60	59.30	10.3	11,425	0.09%
2020/12/04	2	61.80	1	61.20	61.20	1	12,474	0.01%
2020/12/03	1	61.90	0	0.00	61.90	1	13,704	0.01%
2020/12/01	7	64.14	1	64.00	63.30	6	14,038	0.04%
2020/11/30	8	63.35	6	63.70	64.20	2	14,053	0.01%
2020/11/27	1	62.60	1	62.30	62.60	0	13,964	0.00%
2020/11/26	1	62.20	1	63.20	62.30	0	14,034	0.00%
2020/11/25	8	62.96	18	63.84	62.60	-10	14,219	-0.07%
2020/11/24	3	61.97	3	62.33	61.40	0	14,554	0.00%
2020/11/23	10	63.05	4	63.53	62.40	6	14,631	0.04%
2020/11/20	25	64.45	14	64.76	64.00	11	14,639	0.08%
2020/11/19	6	64.97	10	64.77	66.50	-4	14,643	-0.03%
2020/11/18	2	61.60	0	0.00	61.60	2	14,383	0.01%
2020/11/17	11.3	59.71	5	60.36	61.30	6.3	14,970	0.04%
2020/11/16	1	60.70	1	61.50	60.60	0	15,462	0.00%
2020/11/13	1	61.70	2	61.25	61.40	-1	16,622	-0.01%
2020/11/12	2	61.35	2	60.60	61.30	0	16,661	0.00%
2020/11/11	4	61.58	11	61.19	61.00	-7	16,728	-0.04%
2020/11/10	8	61.85	16	61.20	60.90	-8	16,951	-0.05%
2020/11/09	1	60.40	2	60.75	60.70	-1	17,133	-0.01%
2020/11/06	2	60.70	1	60.80	60.30	1	17,425	0.01%
2020/11/05	0	0.00	1	61.00	60.60	-1	17,928	-0.01%
2020/11/03	14	61.74	1	61.50	60.90	13	18,632	0.07%
2020/11/02	24	60.68	33	60.13	61.10	-9	18,872	-0.05%
2020/10/30	26	59.95	25	59.59	58.30	1	18,805	0.01%
2020/10/29	8	62.91	2	63.35	62.10	6	19,411	0.03%
2020/10/28	21	63.32	28	62.34	61.80	-7	20,250	-0.03%
2020/10/27	37	67.13	2	67.10	65.70	35	20,220	0.17%
2020/10/26	7	66.94	1	66.80	66.70	6	20,616	0.03%
2020/10/23	0	0.00	17	68.27	68.20	-17	21,175	-0.08%
2020/10/22	24	68.11	5	67.90	68.20	19	22,172	0.09%
2020/10/21	1	68.60	0	0.00	68.50	1	22,935	0.00%
2020/10/20	6	71.20	15	70.95	69.50	-9	23,393	-0.04%
2020/10/19	1	68.60	11	67.70	68.70	-10	23,722	-0.04%
2020/10/16	11	67.54	41	66.96	67.00	-30	24,341	-0.12%
2020/10/15	4	67.03	91	67.05	66.80	-87	25,019	-0.35%
2020/10/14	50	69.76	25	68.28	68.00	25	26,407	0.09%
2020/10/13	37	67.83	27	68.69	68.80	10	27,222	0.04%
2020/10/12	2	70.95	2	71.25	70.60	0	27,255	0.00%
2020/10/08	5	71.70	0	0.00	71.60	5	27,637	0.02%
2020/10/07	12	71.84	2	71.30	72.20	10	28,021	0.04%
2020/10/06	2	71.75	1	71.40	71.80	1	28,393	0.00%
2020/10/05	26	72.06	29	70.75	71.40	-3	29,310	-0.01%
2020/09/30	5	67.50	6	67.97	68.60	-1	29,577	0.00%
2020/09/29	7	67.33	1	67.60	67.50	6	30,213	0.02%
2020/09/28	24	69.09	21	69.08	69.00	3	30,594	0.01%
2020/09/25	56	71.74	86	68.55	68.60	-30	31,035	-0.10%
2020/09/24	0	0.00	2	72.80	72.00	-2	31,661	-0.01%
2020/09/23	20	72.00	28	72.07	71.90	-8	32,661	-0.02%
2020/09/22	21	72.76	22	72.06	72.30	-1	33,202	0.00%
2020/09/21	21	73.70	26	72.84	72.70	-5	34,115	-0.01%
2020/09/18	6	73.23	7	72.84	72.70	-1	35,452	0.00%
2020/09/17	1	69.60	1	72.00	72.00	0	36,197	0.00%
2020/09/16	43	72.11	44	71.71	71.70	-1	37,698	0.00%
2020/09/15	42	72.12	31	72.50	71.90	11	38,515	0.03%
2020/09/14	25	71.97	24	71.57	71.30	1	39,408	0.00%
2020/09/11	49	71.40	47	70.51	70.60	2	40,780	0.00%
2020/09/10	96	72.34	102	71.61	71.70	-6	42,588	-0.01%	大賣/
2020/09/09	128	74.67	91	73.23	72.20	37	43,975	0.08%	大買/
2020/09/08	22	74.93	52	75.67	77.90	-30	44,595	-0.07%
2020/09/07	6	72.05	8	71.89	70.90	-2	44,562	0.00%
2020/09/04	13	72.13	8	72.04	72.00	5	46,177	0.01%
2020/09/03	15	72.35	12	71.00	71.30	3	46,814	0.01%
2020/09/02	3	72.53	8	72.60	72.30	-5	46,790	-0.01%
2020/09/01	15	71.95	17	72.04	72.60	-2	46,775	0.00%
2020/08/31	84	72.46	78	72.55	71.80	6	46,739	0.01%
2020/08/28	27	73.51	52	73.96	72.30	-25	46,560	-0.05%
2020/08/27	23	71.44	21	71.98	72.00	2	46,086	0.00%
2020/08/26	24	70.96	31	71.84	71.90	-7	46,218	-0.02%
2020/08/25	32	70.96	10	70.70	70.70	22	46,118	0.05%
2020/08/24	58	73.54	38	73.58	72.60	20	46,051	0.04%
2020/08/21	53.5	74.01	43	73.93	73.50	10.5	46,090	0.02%
2020/08/20	61	71.80	66	70.92	71.60	-5	45,532	-0.01%
2020/08/19	45	75.95	37	74.78	72.90	8	45,423	0.02%
2020/08/18	6	70.60	20	70.60	70.60	-14	44,712	-0.03%
2020/08/17	2	64.45	7	64.37	64.20	-5	45,084	-0.01%
2020/08/14	3	64.03	22	64.25	64.80	-19	45,376	-0.04%
2020/08/13	10	65.31	7	65.87	64.00	3	47,329	0.01%
2020/08/12	9	68.21	4	68.75	67.30	5	49,207	0.01%
2020/08/11	32	67.37	48	66.26	66.70	-16	49,774	-0.03%
2020/08/10	19	71.58	21	70.71	70.00	-2	50,071	0.00%
2020/08/07	5	72.50	18	72.70	72.50	-13	51,287	-0.03%
2020/08/06	35	71.97	36	71.97	71.20	-1	51,734	0.00%
2020/08/05	16	71.74	10	71.70	70.60	6	52,673	0.01%
2020/08/04	83	73.54	80	73.22	71.60	3	54,201	0.01%
2020/08/03	19	71.57	44	71.08	74.60	-25	56,663	-0.04%
2020/07/31	28	68.86	14	68.56	67.90	14	55,535	0.03%
2020/07/30	51	68.27	25	68.71	68.70	26	55,320	0.05%
2020/07/29	63	68.09	63	66.87	66.50	0	54,948	0.00%
2020/07/28	50	64.67	61	64.76	66.40	-11	54,829	-0.02%
2020/07/27	42	70.18	47	66.50	65.40	-5	53,947	-0.01%
2020/07/24	30	69.94	23	70.06	71.70	7	53,291	0.01%
2020/07/23	31	70.88	15	69.69	70.30	16	53,032	0.03%
2020/07/22	72	69.80	20	70.22	69.50	52	52,788	0.10%
2020/07/21	11	67.81	34	68.67	67.90	-23	52,715	-0.04%
2020/07/20	53	66.74	175	62.11	66.00	-122	52,116	-0.23%	大賣/鉅額交易
2020/07/17	73	70.02	37	68.04	67.20	36	50,751	0.07%
2020/07/16	10	75.54	6	75.63	74.60	4	49,968	0.01%
2020/07/15	25	75.84	18	75.79	75.60	7	50,012	0.01%
2020/07/14	35	76.76	20	76.78	75.90	15	49,709	0.03%
2020/07/13	90	77.26	24	77.12	76.10	66	49,359	0.13%
2020/07/10	49	77.59	64	77.01	77.50	-15	49,025	-0.03%
2020/07/09	85	76.64	61	75.62	75.50	24	48,100	0.05%
2020/07/08	81	77.14	85	77.26	76.40	-4	47,628	-0.01%
2020/07/07	64	76.75	48	75.20	74.70	16	46,963	0.03%
2020/07/06	53	77.69	32	77.79	77.60	21	46,790	0.04%
2020/07/03	47	77.83	38	77.46	77.40	9	46,322	0.02%
2020/07/02	124	77.68	96	78.00	77.20	28	45,562	0.06%	大買/
2020/07/01	101	74.95	48	74.83	75.40	53	44,753	0.12%	大買/
2020/06/30	72	74.77	69	75.05	74.10	3	44,196	0.01%
2020/06/29	109	74.35	139	75.01	76.00	-30	43,286	-0.07%	大買/大賣/
2020/06/24	118	70.38	75	70.64	70.10	43	41,972	0.10%	大買/
2020/06/23	64	74.52	71	74.50	72.50	-7	41,110	-0.02%
2020/06/22	92	68.55	124	68.38	71.00	-32	39,672	-0.08%	大賣/
2020/06/19	50	67.54	25	67.34	66.70	25	38,954	0.06%
2020/06/18	78	70.26	59	70.12	69.10	19	38,099	0.05%
2020/06/17	107	69.33	136	69.39	68.60	-29	36,753	-0.08%	大買/大賣/
2020/06/16	47	66.99	37	66.53	66.00	10	34,965	0.03%
2020/06/15	72	66.30	71	67.04	66.70	1	33,780	0.00%
2020/06/12	46	58.55	90	60.05	62.20	-44	32,336	-0.14%
2020/06/11	175	61.29	120	60.38	56.60	55	31,525	0.17%	大買/大賣/
2020/06/10	32	60.93	61	60.73	61.60	-29	30,290	-0.10%
2020/06/09	6	54.48	2	52.60	56.00	4	29,837	0.01%
2020/06/08	5	51.94	1	50.50	51.00	4	30,333	0.01%
2020/06/04	3	51.50	4	51.13	52.00	-1	31,429	0.00%
2020/06/03	7	49.70	23	49.15	50.00	-16	32,765	-0.05%
2020/06/02	12	48.42	19	48.31	47.45	-7	33,573	-0.02%
2020/06/01	3	52.77	4	53.10	51.90	-1	33,549	0.00%
2020/05/29	13	54.82	12	55.78	56.00	1	34,078	0.00%
2020/05/28	26	56.49	25	55.51	55.10	1	35,038	0.00%
2020/05/27	13	61.35	2	65.70	61.20	11	35,315	0.03%
2020/05/26	44	67.61	36	68.85	67.90	8	35,334	0.02%
2020/05/25	27	62.59	55	61.26	63.80	-28	34,844	-0.08%
2020/05/22	46	55.50	31	56.25	58.00	15	34,765	0.04%
2020/05/21	51	55.05	24	53.87	54.00	27	34,841	0.08%
2020/05/20	83	53.90	72	55.45	55.00	11	34,929	0.03%
2020/05/19	132	50.52	205	51.14	52.40	-73	32,716	-0.22%	大買/大賣/
2020/05/18	18	46.03	33	46.67	47.65	-15	30,507	-0.05%
2020/05/15	46	43.31	43	43.31	43.35	3	29,730	0.01%
2020/05/14	193	43.05	163	43.27	42.05	30	29,179	0.10%	大買/大賣/
2020/05/13	113	41.74	92	41.80	41.70	21	27,723	0.08%	大買/
2020/05/12	62	40.64	60	41.11	41.70	2	26,962	0.01%
2020/05/11	207	39.54	198	40.36	40.75	9	25,819	0.03%	大買/大賣/
2020/05/08	405	41.71	293	38.64	37.75	112	24,130	0.46%	大買/大賣/鉅額交易
2020/05/07	0	0.00	5	39.95	39.95	-5	21,382	-0.02%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	5	33.05	33.05	-5	22,025	-0.02%
2020/05/04	8	30.20	33	30.50	30.05	-25	22,058	-0.11%
2020/04/30	5	29.22	2	29.05	29.00	3	21,751	0.01%
2020/04/29	6	28.99	1	29.00	28.95	5	22,027	0.02%
2020/04/28	12	29.75	22	29.85	29.25	-10	22,382	-0.04%
2020/04/27	27	30.61	15	30.55	30.60	12	23,107	0.05%
2020/04/24	40	29.75	31	29.84	29.75	9	22,760	0.04%
2020/04/23	1	28.50	2	28.50	28.45	-1	22,058	0.00%
2020/04/22	1	28.20	1	28.20	28.05	0	21,865	0.00%
2020/04/21	0	0.00	9	28.23	27.70	-9	21,728	-0.04%
2020/04/20	0	0.00	3	27.93	28.65	-3	21,586	-0.01%
2020/04/17	1	28.05	0	0.00	27.20	1	21,270	0.00%
2020/04/16	0	0.00	3	28.05	28.00	-3	21,151	-0.01%
2020/04/15	33	28.52	32	28.06	28.10	1	21,038	0.00%
2020/04/14	1	28.80	4	28.84	28.60	-3	20,929	-0.01%
2020/04/13	1	28.35	0	0.00	28.50	1	20,844	0.00%
2020/04/10	7	28.39	2	28.53	28.25	5	20,815	0.02%
2020/04/09	6	28.45	13	28.47	28.10	-7	20,723	-0.03%
2020/04/08	4	27.86	32	27.78	27.75	-28	20,385	-0.14%
2020/04/07	29	27.70	1	27.60	27.70	28	20,488	0.14%
2020/04/06	21	27.95	11	26.46	27.95	10	20,299	0.05%
2020/04/01	15	26.07	13	26.22	26.15	2	19,940	0.01%
2020/03/31	13	25.99	0	0.00	26.20	13	19,880	0.07%
2020/03/30	3	26.00	15	26.13	26.00	-12	19,789	-0.06%
2020/03/27	36	25.97	27	25.89	25.40	9	19,598	0.05%
2020/03/26	18	26.21	18	25.94	26.20	0	19,397	0.00%
2020/03/25	15	25.73	16	25.65	25.45	-1	19,198	-0.01%
2020/03/24	6	25.38	39	25.51	25.40	-33	19,009	-0.17%
2020/03/23	34	24.90	34	24.93	24.55	0	18,825	0.00%
2020/03/20	32	26.86	50	26.97	26.50	-18	18,632	-0.10%
2020/03/19	52	27.10	29	27.79	25.95	23	18,373	0.13%
2020/03/18	42	29.26	53	29.20	28.80	-11	17,878	-0.06%
2020/03/17	26	29.49	40	29.94	28.85	-14	17,517	-0.08%
2020/03/16	48	29.80	72	30.00	30.20	-24	17,092	-0.14%
2020/03/13	32	28.26	47	28.31	28.35	-15	16,566	-0.09%
2020/03/12	32	30.99	56	31.18	31.00	-24	16,122	-0.15%
2020/03/11	51	31.55	142	32.07	32.60	-91	15,509	-0.59%	大賣/
2020/03/10	76	30.09	8	30.68	30.40	68	14,978	0.45%
2020/03/09	56	34.75	106	35.17	32.20	-50	14,276	-0.35%	大賣/
2020/03/06	32	33.10	54	33.35	34.20	-22	12,865	-0.17%
2020/03/05	22	32.03	13	31.88	31.95	9	12,046	0.07%
2020/03/04	155	32.10	10	32.07	31.90	145	11,831	1.23%	大買/鉅額交易
2020/03/03	17	31.43	49	31.73	32.00	-32	11,445	-0.28%
2020/03/02	3	29.02	34	28.29	29.85	-31	10,274	-0.30%
2020/02/27	8	27.28	0	0.00	27.15	8	9,648	0.08%
2020/02/26	8	27.63	1	27.90	27.55	7	9,575	0.07%
2020/02/25	29	28.08	6	28.81	27.50	23	9,514	0.24%
2020/02/24	14	28.92	39	28.84	28.65	-25	9,086	-0.28%
2020/02/21	35	28.19	32	27.90	28.00	3	8,534	0.04%
2020/02/20	0	0.00	1	26.65	26.85	-1	7,991	-0.01%
2020/02/19	5	26.80	3	26.83	26.80	2	7,935	0.03%
2020/02/18	2	27.00	18	27.25	27.00	-16	7,856	-0.20%
2020/02/17	53	27.49	53	27.48	27.20	0	7,718	0.00%
2020/02/14	27	26.83	20	27.15	26.70	7	7,428	0.09%
2020/02/13	27	26.68	9	26.78	27.00	18	7,294	0.25%
2020/02/12	34	27.43	66	27.56	27.00	-32	7,107	-0.45%
2020/02/11	16	27.58	9	27.61	27.65	7	6,913	0.10%
2020/02/10	45	28.78	56	28.50	28.25	-11	6,689	-0.16%
2020/02/07	46	27.07	7	27.09	27.50	39	6,020	0.65%
2020/02/06	40	26.57	72	26.50	26.40	-32	5,593	-0.57%
2020/02/05	17	25.79	82	25.89	25.70	-65	5,307	-1.22%
2020/02/04	102	25.34	38	25.43	25.30	64	5,166	1.24%	大買/
2020/02/03	60	26.51	76	26.65	26.10	-16	4,977	-0.32%
2020/01/31	103	26.11	14	26.19	25.45	89	4,580	1.94%	大買/
2020/01/30	29	27.50	22	27.29	27.65	7	4,079	0.17%
2020/01/20	7	25.02	50	25.00	25.15	-43	3,066	-1.40%
2020/01/17	0	0.00	1	24.65	24.40	-1	2,979	-0.03%
2020/01/15	0	0.00	10	24.75	24.60	-10	2,988	-0.33%
2020/01/14	20	24.45	0	0.00	24.45	20	2,969	0.67%
2020/01/13	4	24.90	21	24.95	24.65	-17	2,955	-0.58%
2020/01/10	2	24.65	7	24.54	24.60	-5	2,942	-0.17%
2020/01/08	14	24.18	0	0.00	24.15	14	2,935	0.48%
2020/01/07	6	24.71	8	25.05	24.60	-2	2,896	-0.07%
2020/01/06	1	24.80	42	24.79	24.70	-41	2,847	-1.44%
2020/01/03	13	24.75	38	24.57	24.50	-25	2,801	-0.89%
2020/01/02	45	25.11	0	0.00	24.95	45	2,786	1.62%
2019/12/31	32	25.52	0	0.00	25.30	32	2,727	1.17%
2019/12/30	10	24.55	0	0.00	24.50	10	2,506	0.40%
2019/12/26	2	24.80	6	24.98	24.80	-4	2,502	-0.16%
2019/12/25	0	0.00	1	24.75	24.60	-1	2,494	-0.04%
2019/12/17	3	24.38	13	24.29	24.25	-10	2,509	-0.40%
2019/12/16	1	24.40	0	0.00	24.35	1	2,518	0.04%
2019/12/13	0	0.00	38	24.39	24.30	-38	2,498	-1.52%
2019/12/10	0	0.00	10	24.75	24.75	-10	2,427	-0.41%
2019/12/09	26	24.90	4	24.60	24.60	22	2,413	0.91%
2019/12/06	3	24.90	4	24.85	24.80	-1	2,422	-0.04%
2019/12/05	1	25.10	0	0.00	24.95	1	2,484	0.04%
2019/12/04	7	25.25	0	0.00	25.25	7	2,489	0.28%
2019/12/03	36	25.33	0	0.00	25.25	36	2,487	1.45%
2019/12/02	10	26.50	15	25.76	25.40	-5	2,470	-0.20%
2019/11/28	38	26.59	6	26.12	26.20	32	2,382	1.34%
2019/11/26	35	25.43	0	0.00	25.20	35	2,146	1.63%
2019/11/25	0	0.00	5	25.85	25.65	-5	2,229	-0.22%
2019/11/21	2	24.55	0	0.00	24.80	2	2,144	0.09%
2019/11/20	5	24.40	2	24.70	24.65	3	2,139	0.14%
2019/11/12	6	24.08	0	0.00	24.20	6	2,084	0.29%
2019/11/11	11	24.71	0	0.00	24.65	11	2,047	0.54%
2019/11/07	3	25.50	0	0.00	25.45	3	2,032	0.15%
2019/11/05	0	0.00	6	25.80	25.80	-6	2,019	-0.30%
2019/11/01	2	24.95	0	0.00	25.65	2	1,927	0.10%
2019/10/31	1	25.75	0	0.00	25.10	1	1,906	0.05%
2019/10/30	0	0.00	4	25.14	25.55	-4	1,872	-0.21%
2019/10/29	5	24.95	0	0.00	24.65	5	1,882	0.27%
2019/10/28	0	0.00	5	25.00	25.10	-5	1,898	-0.26%
2019/10/23	5	25.35	0	0.00	25.20	5	1,914	0.26%
2019/10/22	10	25.50	0	0.00	25.50	10	1,906	0.52%
2019/10/16	10	25.65	0	0.00	25.70	10	1,979	0.51%
2019/10/09	2	25.30	0	0.00	25.40	2	2,002	0.10%
2019/10/08	5	25.50	0	0.00	25.30	5	2,004	0.25%
2019/10/07	5	25.90	0	0.00	25.85	5	2,040	0.25%
2019/10/03	0	0.00	1	25.55	25.80	-1	2,238	-0.04%
2019/09/26	7	25.30	0	0.00	25.20	7	2,534	0.28%
2019/09/23	1	25.65	0	0.00	25.75	1	2,720	0.04%
2019/09/06	0	0.00	2	26.50	26.60	-2	2,697	-0.07%
2019/09/02	2	25.90	0	0.00	25.70	2	2,603	0.08%
2019/08/30	0	0.00	2	25.00	25.10	-2	2,479	-0.08%
2019/08/29	1	25.35	2	25.40	25.10	-1	2,448	-0.04%
2019/08/28	0	0.00	5	25.05	25.10	-5	2,411	-0.21%
2019/08/27	0	0.00	2	23.93	24.20	-2	2,322	-0.09%
2019/08/26	1	23.30	0	0.00	23.45	1	2,290	0.04%
2019/08/06	1	22.25	0	0.00	22.80	1	2,473	0.04%
2019/08/05	1	22.80	0	0.00	22.70	1	2,459	0.04%
2019/07/29	0	0.00	15	23.20	23.20	-15	2,341	-0.64%
2019/07/25	1	23.50	0	0.00	23.10	1	2,377	0.04%
2019/07/24	10	23.62	0	0.00	23.45	10	2,347	0.43%
2019/07/22	3	23.83	0	0.00	23.55	3	2,318	0.13%
2019/07/19	6	24.21	0	0.00	24.15	6	2,282	0.26%
2019/07/18	6	24.25	0	0.00	24.25	6	2,262	0.27%
2019/07/17	1	24.00	0	0.00	24.00	1	2,235	0.04%
2019/07/12	4	23.65	0	0.00	23.70	4	2,186	0.18%
2019/07/11	1	23.65	3	23.80	23.60	-2	2,188	-0.09%
2019/07/10	3	23.90	3	24.00	24.10	0	2,135	0.00%
2019/07/09	4	23.99	0	0.00	24.60	4	2,072	0.19%
2019/07/04	1	22.80	1	23.00	23.10	0	2,074	0.00%
2019/07/03	0	0.00	6	22.86	23.05	-6	2,068	-0.29%
2019/07/01	1	22.10	0	0.00	22.10	1	1,904	0.05%
2019/06/28	0	0.00	3	21.37	21.55	-3	1,836	-0.16%
2019/06/27	0	0.00	2	20.90	20.85	-2	1,787	-0.11%
2019/06/25	3	20.30	0	0.00	20.30	3	1,773	0.17%
2019/06/17	3	19.60	0	0.00	19.65	3	1,693	0.18%
2019/06/11	0	0.00	5	19.75	19.75	-5	1,687	-0.30%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/06/05	0	0.00	8.8	19.46	19.50	-8.8	1,658	-0.53%
2019/06/04	0	0.00	1	19.70	19.55	-1	1,647	-0.06%
2019/06/03	0	0.00	2	19.80	19.70	-2	1,635	-0.12%
2019/05/27	0	0.00	4	19.25	19.25	-4	1,577	-0.25%
2019/05/24	5	19.35	17	19.31	19.25	-12	1,564	-0.77%
2019/05/23	5	19.44	2	19.35	19.55	3	1,535	0.20%
2019/05/22	1	20.45	0	0.00	20.45	1	1,430	0.07%
2019/05/21	0	0.00	5	20.25	20.25	-5	1,419	-0.35%
2019/05/20	2	20.00	16	20.35	20.20	-14	1,413	-0.99%
2019/05/13	16	19.39	0	0.00	19.25	16	1,359	1.18%
2019/05/02	2	19.40	2	19.45	19.40	0	1,308	0.00%
2019/04/29	2	20.00	0	0.00	19.90	2	1,244	0.16%
2019/04/19	1	21.00	0	0.00	21.00	1	1,205	0.08%
2019/04/16	2	21.50	0	0.00	21.45	2	1,151	0.17%
2019/04/10	5	22.25	0	0.00	21.95	5	944	0.53%
2019/04/08	0	0.00	6	20.30	20.20	-6	763	-0.79%
2019/04/01	5	20.90	2	20.85	20.70	3	746	0.40%
2019/03/25	1	19.95	0	0.00	20.00	1	653	0.15%
2019/03/22	2	20.00	0	0.00	19.90	2	671	0.30%
2019/02/14	2	20.13	0	0.00	20.30	2	1,016	0.20%
2019/02/13	0	0.00	25	20.00	19.90	-25	1,050	-2.38%
2019/01/30	0	0.00	1	20.05	19.95	-1	1,147	-0.09%
2019/01/23	3	19.90	0	0.00	19.90	3	1,264	0.24%
2019/01/21	0	0.00	1	20.05	20.05	-1	1,401	-0.07%
2019/01/18	0	0.00	3	20.00	20.00	-3	1,467	-0.20%
2019/01/14	0	0.00	8	20.01	20.00	-8	1,660	-0.48%
2019/01/10	5	20.40	0	0.00	20.25	5	1,885	0.27%
2019/01/09	10	20.55	0	0.00	20.40	10	1,954	0.51%
2019/01/07	15	20.10	0	0.00	20.05	15	2,092	0.72%
2018/12/17	0	0.00	20	21.90	22.20	-20	3,710	-0.54%
2018/12/14	2	21.30	15	21.35	21.20	-13	3,697	-0.35%
2018/12/13	0	0.00	2	21.65	21.55	-2	3,717	-0.05%
2018/12/10	0	0.00	5	22.00	21.35	-5	3,826	-0.13%
2018/12/07	10	21.80	0	0.00	21.75	10	3,912	0.26%
2018/12/05	0	0.00	15	22.59	22.50	-15	3,958	-0.38%
2018/12/04	0	0.00	5	22.70	22.70	-5	3,936	-0.13%
2018/11/30	10	23.15	10	23.75	23.10	0	3,877	0.00%
2018/11/29	2	21.00	10	21.55	22.00	-8	3,771	-0.21%
2018/11/27	10	20.85	0	0.00	20.90	10	3,710	0.27%
2018/11/26	2	20.50	0	0.00	20.45	2	3,690	0.05%
2018/11/23	3	20.40	0	0.00	20.40	3	3,683	0.08%
2018/11/16	0	0.00	3	21.55	21.50	-3	3,615	-0.08%
2018/11/15	3	21.35	0	0.00	21.35	3	3,603	0.08%
2018/11/12	5	21.60	1	22.00	21.60	4	3,530	0.11%
2018/11/09	1	21.45	20	22.20	22.35	-19	3,482	-0.55%
2018/11/02	10	21.50	0	0.00	21.00	10	3,371	0.30%
2018/11/01	0	0.00	15	21.29	21.40	-15	3,342	-0.45%
2018/10/30	17	19.85	1	19.70	20.30	16	3,291	0.49%
2018/10/29	5	21.82	0	0.00	21.60	5	3,230	0.15%
2018/10/24	10	23.21	1	23.15	23.00	9	3,087	0.29%
2018/10/22	1	24.65	2	24.70	24.55	-1	3,010	-0.03%
2018/10/18	22	25.42	5	25.90	25.75	17	3,013	0.56%
2018/10/17	2	24.20	0	0.00	24.95	2	2,981	0.07%
2018/10/16	24	24.22	6	24.21	24.05	18	2,990	0.60%
2018/10/15	3	24.83	0	0.00	24.55	3	2,910	0.10%
2018/10/12	7	25.51	5	26.30	25.30	2	2,825	0.07%
2018/10/11	0	0.00	24	24.14	25.00	-24	2,652	-0.90%
2018/10/09	21	25.05	9	26.24	26.15	12	2,468	0.49%
2018/10/08	10	25.05	9	25.06	26.30	1	2,274	0.04%
2018/10/05	20	22.98	10	23.79	24.35	10	2,097	0.48%
2018/10/04	3	24.00	2	24.20	24.00	1	1,978	0.05%
2018/10/03	7	25.14	5	24.70	24.90	2	1,894	0.11%
2018/10/02	9	23.82	11	23.05	24.50	-2	1,635	-0.12%
2018/10/01	15	22.70	0	0.00	22.95	15	1,382	1.08%
2018/09/19	10	20.25	0	0.00	20.30	10	1,116	0.90%
2018/09/18	0	0.00	10	20.85	20.60	-10	1,089	-0.92%
2018/09/13	0	0.00	2	20.70	20.50	-2	961	-0.21%
2018/09/12	0	0.00	5	20.75	20.75	-5	863	-0.58%
2018/09/10	5	18.00	0	0.00	18.00	5	778	0.64%
2018/09/07	0	0.00	10	18.15	18.15	-10	777	-1.29%
2018/08/29	0	0.00	3	18.35	18.40	-3	801	-0.37%
2018/08/24	0	0.00	7	18.35	18.30	-7	808	-0.87%
2018/08/10	0	0.00	10	19.45	19.45	-10	819	-1.22%
2018/08/07	5	19.90	0	0.00	19.75	5	806	0.62%
2018/08/06	0	0.00	2	20.35	20.25	-2	800	-0.25%
2018/08/03	10	20.10	4	20.36	19.95	6	792	0.76%
2018/07/30	0	0.00	1	19.60	19.25	-1	732	-0.14%
2018/07/27	1	19.25	0	0.00	19.20	1	721	0.14%
2018/07/26	6	19.63	4	19.55	19.55	2	702	0.28%
2018/07/25	13	20.43	12	20.43	20.35	1	660	0.15%
2018/07/24	20	19.73	10	20.15	20.00	10	587	1.70%
2018/07/23	6	18.32	0	0.00	19.25	6	463	1.29%
2018/07/05	0	0.00	2	16.80	16.95	-2	463	-0.43%
2018/06/08	2	19.40	0	0.00	19.30	2	706	0.28%
2018/04/25	0	0.00	10	19.45	19.50	-10	795	-1.26%
2018/04/24	0	0.00	6	19.45	19.75	-6	800	-0.75%
2018/04/17	4	19.00	0	0.00	19.10	4	912	0.44%
2018/04/10	0	0.00	1	20.20	20.00	-1	918	-0.11%
2018/04/09	10	20.35	0	0.00	21.00	10	899	1.11%
2018/04/03	1	19.80	0	0.00	19.75	1	829	0.12%
2018/03/29	0	0.00	2	19.58	19.80	-2	759	-0.26%
2018/03/22	1	19.85	0	0.00	19.50	1	740	0.14%
2018/01/23	1	20.15	0	0.00	20.15	1	761	0.13%
2018/01/16	6	21.45	0	0.00	21.10	6	905	0.66%