國光生 (4142)-國泰-新莊券商分點個股進出

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

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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/11/22	0	22.35	0	0.00	22.20	0	646	0.00%
2024/11/21	90	22.50	2	22.35	22.35	88	647	13.60%
2024/11/20	2	21.80	2	22.05	22.20	0	641	0.00%
2024/11/19	5	22.15	5	22.19	22.35	0	636	0.00%
2024/11/18	1	21.95	2	22.20	22.25	-1	641	-0.16%
2024/11/15	41	21.94	43	21.80	21.80	-2	644	-0.31%
2024/11/13	3	22.20	0	0.00	22.15	3	626	0.48%
2024/11/12	48	22.89	54	22.68	22.65	-6	607	-0.98%
2024/11/11	3.1	23.61	3	23.60	23.60	0.1	600	0.01%
2024/11/08	60	24.15	0	0.00	24.10	60	599	10.01%
2024/11/06	31	24.20	0	0.00	24.15	31	601	5.15%
2024/11/04	5	24.15	5	24.45	24.10	0	623	0.00%
2024/11/01	26	24.45	0.1	24.50	24.65	25.9	644	4.03%
2024/10/30	0.1	24.30	0	0.00	24.25	0.1	647	0.01%
2024/10/29	6	24.53	8	24.30	24.30	-2	646	-0.31%
2024/10/28	17	24.86	17	24.70	24.70	0	639	0.00%
2024/10/24	4.1	25.10	4	25.10	25.10	0.1	656	0.01%
2024/10/23	0	25.65	0	0.00	25.30	0	687	0.00%
2024/10/22	0.2	25.65	0	0.00	25.55	0.2	709	0.03%
2024/10/21	4	25.68	0	0.00	25.70	4	734	0.54%
2024/10/15	4	25.69	0.1	25.60	25.55	3.9	867	0.45%
2024/10/14	35.1	25.52	2	25.50	25.55	33.1	865	3.82%
2024/10/11	2	26.63	0	0.00	26.40	2	847	0.24%
2024/10/09	0	26.45	0	0.00	26.70	0	856	0.00%
2024/10/08	9	26.86	8	26.73	26.70	1	872	0.11%
2024/10/04	0.1	27.20	0	0.00	27.10	0.1	921	0.01%
2024/09/30	5	27.30	0	0.00	27.20	5	941	0.53%
2024/09/27	4	27.20	10	27.21	27.20	-6	990	-0.61%
2024/09/26	5	27.00	0	0.00	26.95	5	1,001	0.50%
2024/09/23	17	27.16	0	0.00	27.05	17	1,026	1.66%
2024/09/20	0	27.25	0	0.00	27.10	0	1,048	0.00%
2024/09/18	0	27.10	0	0.00	26.95	0	1,051	0.00%
2024/09/16	30	27.31	0	0.00	27.10	30	1,072	2.80%
2024/09/13	2	26.70	0	0.00	26.75	2	1,086	0.19%
2024/09/11	30	27.15	0	0.00	26.95	30	1,218	2.46%
2024/09/10	0	27.35	2	27.25	27.40	-2	1,225	-0.16%
2024/09/09	0	27.35	5	27.20	27.45	-5	1,227	-0.40%
2024/09/06	0	0.00	1	27.85	27.85	-1	1,234	-0.08%
2024/09/05	0	0.00	0	27.55	27.75	0	1,250	0.00%
2024/09/04	1	27.80	0	0.00	27.50	1	1,260	0.08%
2024/09/03	0	0.00	0	28.60	28.70	0	1,251	0.00%
2024/09/02	0	29.10	14	29.10	28.80	-14	1,257	-1.11%
2024/08/30	3	28.90	0	0.00	29.05	3	1,259	0.24%
2024/08/29	0	28.85	0	0.00	28.70	0	1,258	0.00%
2024/08/28	100	29.32	0	0.00	29.15	100	1,255	7.97%
2024/08/27	5	28.80	0	0.00	29.00	5	1,247	0.40%
2024/08/26	50	29.29	9	29.25	29.00	41	1,247	3.29%
2024/08/23	0	0.00	0.6	28.86	28.90	-0.6	1,235	-0.05%
2024/08/21	100.1	28.88	0	0.00	28.95	100.1	1,237	8.09%
2024/08/20	0	0.00	7	28.80	28.70	-7	1,230	-0.57%
2024/08/19	0.1	28.80	0	0.00	28.70	0.1	1,228	0.01%
2024/08/16	0.2	28.52	0	28.50	28.45	0.2	1,215	0.02%
2024/08/15	2	28.68	0	0.00	28.55	2	1,211	0.17%
2024/08/14	0	28.15	0	0.00	28.20	0	1,207	0.00%
2024/08/13	150	28.37	2	28.25	28.40	148	1,217	12.15%	大買/鉅額交易
2024/08/09	0	0.00	10	26.71	26.75	-10	1,200	-0.83%
2024/08/08	3	26.20	0	0.00	26.20	3	1,201	0.25%
2024/08/06	2	25.65	0	0.00	25.35	2	1,201	0.17%
2024/08/05	18	25.71	8	25.14	25.35	10	1,190	0.84%
2024/08/02	1.1	27.71	0	0.00	27.75	1.1	1,166	0.09%
2024/08/01	0	0.00	5	28.35	28.40	-5	1,167	-0.43%
2024/07/31	0	28.15	0	0.00	28.05	0	1,184	0.00%
2024/07/29	0	28.08	66	28.07	27.85	-66	1,179	-5.59%
2024/07/26	10.1	28.20	0	0.00	28.20	10.1	1,166	0.87%
2024/07/23	1	29.40	12	29.29	29.50	-11	1,142	-0.96%
2024/07/22	6	28.95	4	29.05	29.05	2	1,121	0.18%
2024/07/19	7.1	29.69	3	29.37	28.85	4.1	1,099	0.37%
2024/07/18	60	29.11	0	0.00	29.20	60	1,019	5.89%
2024/07/16	1	28.80	0	0.00	28.70	1	995	0.10%
2024/07/15	0	28.45	0	28.65	28.50	0	1,018	0.00%
2024/07/12	0.1	28.60	0	0.00	28.55	0.1	1,138	0.00%
2024/07/11	0.1	28.55	0	0.00	28.40	0.1	1,167	0.00%
2024/07/10	2	28.80	0	0.00	28.60	2	1,175	0.17%
2024/07/09	0	28.75	0	0.00	28.20	0	1,166	0.00%
2024/07/08	0	0.00	3	29.08	29.05	-3	1,149	-0.26%
2024/07/05	0	0.00	0	28.50	28.45	0	1,122	0.00%
2024/07/03	1	28.95	1	29.35	28.65	0	1,107	0.00%
2024/07/02	0	0.00	24	28.75	28.80	-24	1,061	-2.26%
2024/07/01	0.1	28.55	3	28.90	28.65	-2.9	1,048	-0.27%
2024/06/28	0	0.00	25	28.85	28.55	-25	1,040	-2.40%
2024/06/27	3.1	28.53	1	28.45	28.45	2.1	1,026	0.20%
2024/06/26	0	0.00	61	28.50	28.70	-61	1,021	-5.97%
2024/06/25	1	28.00	1	28.10	28.10	0	1,002	0.00%
2024/06/24	0	28.35	31	28.21	28.25	-31	1,003	-3.09%
2024/06/21	3	28.38	0	0.00	28.45	3	998	0.30%
2024/06/20	0	28.50	30	28.55	28.50	-30	982	-3.05%
2024/06/19	1	29.05	62.1	28.98	28.90	-61.1	966	-6.32%
2024/06/18	4.1	28.83	32	28.78	28.55	-27.9	921	-3.02%
2024/06/17	0.1	27.45	0	0.00	27.35	0.1	844	0.01%
2024/06/14	0	0.00	39	26.80	26.80	-39	832	-4.68%
2024/06/13	0	26.90	101	26.71	26.65	-101	834	-12.10%	大賣/
2024/06/12	8	27.36	58	27.20	27.05	-50	839	-5.95%
2024/06/11	50	28.00	0	0.00	27.60	50	852	5.86%
2024/06/07	0	0.00	3	27.90	27.90	-3	862	-0.35%
2024/06/06	0	27.75	0	0.00	27.70	0	861	0.00%
2024/06/04	2	27.55	0	0.00	27.60	2	866	0.23%
2024/05/30	0	27.40	0	0.00	27.30	0	888	0.00%
2024/05/28	50	27.73	0	0.00	27.75	50	926	5.40%
2024/05/27	11.1	27.50	0	0.00	27.40	11.1	934	1.18%
2024/05/23	0	28.10	1	27.90	27.90	-1	934	-0.10%
2024/05/22	0	28.30	0	0.00	28.20	0	938	0.00%
2024/05/20	0.2	28.22	1	28.25	28.15	-0.8	949	-0.09%
2024/05/17	0	28.20	1.1	28.20	28.25	-1.1	947	-0.12%
2024/05/16	0	27.70	0	0.00	27.90	0	950	0.00%
2024/05/15	0	27.83	0	0.00	27.70	0	1,024	0.00%
2024/05/14	2	27.95	0	0.00	27.80	2	1,112	0.18%
2024/05/13	8.1	27.59	0	0.00	27.40	8.1	1,115	0.72%
2024/05/10	0	28.05	0	0.00	28.10	0	1,116	0.00%
2024/05/09	1	28.15	0	0.00	28.25	1	1,121	0.09%
2024/05/08	5.1	28.00	5	28.25	28.10	0.1	1,120	0.01%
2024/05/07	31	28.20	0	0.00	28.20	31	1,119	2.77%
2024/05/06	41	28.22	12	28.21	28.20	29	1,115	2.60%
2024/05/02	0	0.00	0	27.65	27.60	0	1,099	0.00%
2024/04/30	4	27.40	0	0.00	27.30	4	1,095	0.37%
2024/04/29	1	27.05	0	0.00	27.55	1	1,099	0.09%
2024/04/26	65	27.12	0	0.00	27.05	65	1,091	5.96%
2024/04/25	0	27.25	0	0.00	27.05	0	1,092	0.00%
2024/04/24	29	27.20	0	0.00	27.20	29	1,096	2.65%
2024/04/23	0	0.00	4	27.05	27.10	-4	1,105	-0.36%
2024/04/22	0.1	27.16	0	0.00	26.90	0.1	1,110	0.01%
2024/04/19	55	27.30	4	27.93	27.35	51	1,100	4.64%
2024/04/18	207.1	28.98	41	29.08	28.50	166.1	1,073	15.48%	大買/鉅額交易
2024/04/17	0	0.00	0.1	27.80	27.80	-0.1	963	-0.01%
2024/04/16	0	25.38	13	25.20	25.30	-13	935	-1.39%
2024/04/15	2.1	26.06	20	26.36	26.00	-17.9	920	-1.94%
2024/04/12	5	26.58	1	26.55	26.55	4	910	0.44%
2024/04/11	11	26.60	3	26.60	26.60	8	911	0.87%
2024/04/10	0	26.50	0	26.80	26.55	0	915	0.00%
2024/04/09	0.1	26.46	0	0.00	26.45	0.1	939	0.01%
2024/04/08	1	26.25	0	0.00	26.30	1	942	0.11%
2024/04/03	0	26.55	0	0.00	26.45	0	943	0.00%
2024/04/02	0	26.75	0	26.90	26.60	0	945	0.00%
2024/04/01	0	0.00	0	27.10	26.85	0	963	0.00%
2024/03/29	0	27.10	0	0.00	26.75	0	973	0.00%
2024/03/28	3	26.60	0	0.00	26.50	3	974	0.31%
2024/03/27	0.1	26.85	5	26.85	26.70	-4.9	976	-0.51%
2024/03/26	7	26.57	2	26.55	26.55	5	984	0.51%
2024/03/25	0.1	26.55	0	0.00	26.75	0.1	991	0.01%
2024/03/22	0	26.65	0	0.00	26.35	0	990	0.00%
2024/03/21	0	26.69	0	0.00	26.55	0	994	0.00%
2024/03/20	0	26.57	1	26.60	26.65	-1	1,025	-0.09%
2024/03/18	1	26.60	0	0.00	26.60	1	1,027	0.10%
2024/03/15	1	26.70	5	26.85	26.50	-4	1,032	-0.38%
2024/03/14	3.1	27.15	1	26.95	26.90	2.1	1,045	0.20%
2024/03/13	5	27.78	0	0.00	27.80	5	1,026	0.49%
2024/03/12	0	28.55	3.1	28.55	28.55	-3.1	1,020	-0.30%
2024/03/11	2	28.13	1	28.20	28.20	1	1,031	0.10%
2024/03/08	0	28.23	3	28.25	28.15	-3	1,040	-0.28%
2024/03/07	3.1	28.20	0	0.00	28.40	3.1	1,071	0.29%
2024/03/06	0.1	28.86	0	0.00	28.70	0.1	1,074	0.01%
2024/03/04	10.1	28.73	0	0.00	28.70	10.1	1,094	0.92%
2024/03/01	5	29.10	0	0.00	29.20	5	1,115	0.45%
2024/02/29	3	29.55	4	29.45	29.40	-1	1,226	-0.08%
2024/02/27	0	29.97	0	0.00	29.65	0	1,221	0.00%
2024/02/26	0	0.00	3	30.10	29.95	-3	1,221	-0.25%
2024/02/23	0	30.20	0	0.00	30.00	0	1,222	0.00%
2024/02/22	0	30.30	0	0.00	30.45	0	1,220	0.00%
2024/02/21	0	30.20	0	0.00	30.00	0	1,213	0.00%
2024/02/20	3.1	30.20	3	30.20	30.20	0.1	1,212	0.00%
2024/02/19	0	0.00	1	30.40	30.70	-1	1,214	-0.08%
2024/02/16	1	30.35	0.2	30.20	30.30	0.8	1,211	0.07%
2024/02/15	3.1	29.80	0	0.00	29.65	3.1	1,140	0.27%
2024/02/05	1	30.25	1	30.10	30.10	0	1,052	0.00%
2024/02/02	0	30.30	0	0.00	30.05	0	1,049	0.00%
2024/02/01	3	30.38	0	0.00	30.30	3	1,039	0.29%
2024/01/31	0	30.80	0.1	31.30	30.55	-0.1	1,030	-0.01%
2024/01/30	0.1	30.89	0	0.00	30.80	0.1	1,042	0.01%
2024/01/29	1	31.10	0	0.00	31.10	1	1,041	0.10%
2024/01/25	0	31.20	0	0.00	31.10	0	1,035	0.00%
2024/01/18	1	30.81	0	0.00	31.00	1	1,039	0.10%
2024/01/17	3	31.05	3	31.15	31.10	0	1,036	0.00%
2024/01/16	2	31.78	0	0.00	31.60	2	1,022	0.20%
2024/01/15	4	32.03	0	0.00	32.00	4	1,017	0.39%
2024/01/11	4	32.19	0	32.25	32.10	4	1,018	0.39%
2024/01/05	0	0.00	1	33.20	33.15	-1	1,015	-0.10%
2024/01/04	1	32.95	2	33.05	33.05	-1	1,026	-0.10%
2024/01/03	8	33.15	2	33.55	33.00	6	1,022	0.59%
2023/12/29	1	33.05	1	33.15	33.15	0	1,000	0.00%
2023/12/28	14	33.13	0	0.00	33.10	14	1,001	1.40%
2023/12/27	22	33.30	2	33.38	33.15	20	1,002	2.00%
2023/12/25	3	32.80	0	0.00	32.55	3	977	0.31%
2023/12/22	1	32.85	0	0.00	32.75	1	974	0.10%
2023/12/21	1	33.00	0	0.00	32.80	1	982	0.10%
2023/12/20	0	0.00	2	33.20	32.90	-2	973	-0.21%
2023/12/18	0	33.00	0	0.00	33.00	0	987	0.00%
2023/12/15	1	32.50	0	0.00	32.50	1	1,000	0.10%
2023/12/13	0.1	33.20	0	0.00	32.90	0.1	988	0.01%
2023/12/11	0	33.71	0	0.00	33.20	0	983	0.00%
2023/12/07	0	34.80	0	0.00	34.35	0	965	0.00%
2023/12/06	0	35.45	0	0.00	35.05	0	982	0.00%
2023/12/05	1	35.65	0	0.00	35.80	1	967	0.11%
2023/12/04	0	0.00	2	36.40	36.05	-2	953	-0.21%
2023/11/30	0.1	35.65	0	0.00	35.70	0.1	902	0.01%
2023/11/29	2	35.80	2	35.95	35.95	0	888	0.00%
2023/11/28	1	35.99	1	35.70	35.65	0	880	0.00%
2023/11/27	19.1	35.82	1	36.20	36.00	18.1	845	2.14%
2023/11/22	0	33.15	0	0.00	33.40	0	729	0.00%
2023/11/21	0	33.01	0	0.00	33.10	0	734	0.00%
2023/11/20	0.1	32.95	0	0.00	33.00	0.1	745	0.01%
2023/11/17	0	32.95	0	0.00	33.05	0	747	0.00%
2023/11/16	0	32.90	0	0.00	32.95	0	749	0.00%
2023/11/13	11	32.28	11	32.00	32.00	0	743	0.00%
2023/11/10	11	32.28	12	32.40	32.30	-1	748	-0.13%
2023/11/09	0	32.50	0	0.00	32.40	0	744	0.00%
2023/11/07	1	32.65	1	32.90	32.40	0	760	0.00%
2023/11/06	1	32.45	4	32.45	32.45	-3	752	-0.40%
2023/11/03	0	32.05	0	0.00	32.05	0	750	0.00%
2023/11/02	9	32.09	5	32.11	32.05	4	754	0.53%
2023/10/31	6	31.89	6	31.80	31.80	0	760	0.00%
2023/10/30	1	32.25	1	32.10	32.10	0	775	0.00%
2023/10/27	0	0.00	6	32.39	32.35	-6	777	-0.77%
2023/10/26	3	31.78	3	31.70	31.70	0	773	0.00%
2023/10/23	0	0.00	3	31.85	31.85	-3	782	-0.38%
2023/10/20	0	31.65	0	0.00	31.60	0	786	0.00%
2023/10/19	2	31.95	2	31.95	31.95	0	789	0.00%
2023/10/18	0	32.10	0	0.00	31.90	0	797	0.00%
2023/10/16	2	32.48	2	32.35	32.35	0	860	0.00%
2023/10/13	3	33.05	3	32.85	32.85	0	862	0.00%
2023/10/12	0	33.48	0	0.00	33.25	0	867	0.00%
2023/10/11	0	34.18	0	0.00	33.85	0	862	0.00%
2023/10/05	0	0.00	3	34.25	34.35	-3	876	-0.34%
2023/10/04	0	33.96	0	0.00	33.75	0	877	0.00%
2023/10/02	1	33.80	0	0.00	33.75	1	881	0.11%
2023/09/28	2	34.30	0	0.00	34.10	2	887	0.23%
2023/09/27	10	34.36	0	0.00	34.30	10	892	1.12%
2023/09/26	1	34.65	0	0.00	34.50	1	901	0.11%
2023/09/25	0	0.00	3	34.25	34.30	-3	895	-0.34%
2023/09/22	0	34.25	0	0.00	34.00	0	896	0.00%
2023/09/21	0	34.40	0	0.00	34.50	0	895	0.00%
2023/09/20	0	0.00	0.3	33.95	34.60	-0.3	880	-0.03%
2023/09/19	0.3	33.81	8	33.95	33.70	-7.7	868	-0.88%
2023/09/15	0	33.60	1	33.55	33.65	-1	848	-0.12%
2023/09/12	0	33.13	0	0.00	33.00	0	861	0.00%
2023/09/11	0	0.00	2	33.25	33.35	-2	855	-0.23%
2023/09/08	1	32.25	0	0.00	32.25	1	844	0.12%
2023/09/07	0	32.28	0	0.00	32.25	0	866	0.00%
2023/09/06	1	32.65	0	0.00	32.30	1	871	0.11%
2023/09/05	3	32.73	0	0.00	32.65	3	866	0.35%
2023/09/04	1	33.15	0	0.00	32.95	1	867	0.12%
2023/09/01	7	33.28	2	33.50	33.20	5	875	0.57%
2023/08/31	0	33.50	0	0.00	33.15	0	875	0.00%
2023/08/30	1	33.15	1	33.45	33.20	0	874	0.00%
2023/08/28	0	33.00	0	0.00	32.65	0	859	0.00%
2023/08/25	0	32.92	0	0.00	33.00	0	872	0.00%
2023/08/24	2	33.05	0	0.00	32.80	2	866	0.23%
2023/08/23	0	32.55	0	0.00	32.20	0	853	0.00%
2023/08/22	0	33.00	0	0.00	32.80	0	858	0.00%
2023/08/21	0	32.75	0	0.00	32.70	0	859	0.00%
2023/08/18	0	33.10	0	0.00	32.50	0	863	0.00%
2023/08/17	0	32.05	0	0.00	32.70	0	872	0.00%
2023/08/16	2	32.35	0	0.00	32.30	2	878	0.23%
2023/08/14	1	33.31	0	0.00	33.20	1	871	0.12%
2023/08/11	0	33.70	0	0.00	33.85	0	870	0.00%
2023/08/10	1	33.76	0	0.00	33.75	1	871	0.12%
2023/08/09	0	34.06	1.2	33.99	33.85	-1.2	874	-0.14%
2023/08/08	0	34.20	0	0.00	34.00	0	879	0.00%
2023/08/07	0	34.40	0	0.00	34.35	0	905	0.00%
2023/08/04	0	34.40	0	0.00	34.25	0	917	0.00%
2023/08/02	2.1	34.60	0	0.00	34.50	2.1	925	0.22%
2023/08/01	1	35.00	0	0.00	35.00	1	919	0.11%
2023/07/31	0	35.30	0	0.00	35.05	0	921	0.00%
2023/07/27	1	35.20	0	0.00	35.20	1	930	0.11%
2023/07/26	0	35.44	0	0.00	35.05	0	957	0.00%
2023/07/25	0	35.50	0	0.00	35.50	0	955	0.00%
2023/07/24	1	35.40	0	0.00	35.45	1	949	0.11%
2023/07/21	1	36.15	3	36.38	35.60	-2	951	-0.21%
2023/07/20	2.1	36.83	12	36.36	36.20	-9.9	960	-1.03%
2023/07/19	3.1	37.21	3	36.95	36.80	0.1	979	0.01%
2023/07/18	11	35.39	0	0.00	35.20	11	960	1.15%
2023/07/17	0	0.00	4	35.93	35.80	-4	970	-0.41%
2023/07/14	1	35.50	0	0.00	35.40	1	984	0.10%
2023/07/13	3	35.68	2	35.50	35.50	1	1,009	0.10%
2023/07/12	0	36.20	0	0.00	36.10	0	1,010	0.00%
2023/07/11	3	36.10	4	36.05	36.05	-1	1,030	-0.10%
2023/07/10	2	36.43	0	0.00	36.40	2	1,049	0.19%
2023/07/07	5	36.48	2	36.38	36.35	3	1,059	0.28%
2023/07/06	4	36.79	3	36.75	36.75	1	1,055	0.10%
2023/07/05	1	37.15	1	37.25	37.10	0	1,055	0.00%
2023/07/04	3	37.25	0	0.00	37.15	3	1,067	0.28%
2023/06/29	1	37.50	1	37.70	37.45	0	1,071	0.00%
2023/06/28	0	0.00	3	37.35	37.20	-3	1,070	-0.28%
2023/06/27	2	37.15	0	0.00	37.20	2	1,082	0.18%
2023/06/26	1	37.10	0	0.00	37.10	1	1,082	0.09%
2023/06/21	0	0.00	1	37.35	37.30	-1	1,089	-0.09%
2023/06/14	2	37.30	8	37.32	37.25	-6	1,094	-0.55%
2023/06/13	5	37.71	1	37.60	37.60	4	1,108	0.36%
2023/06/12	0	38.30	2	38.35	38.40	-2	1,112	-0.18%
2023/06/08	1	38.40	0	0.00	38.15	1	1,204	0.08%
2023/06/06	2	38.25	1	38.60	38.35	1	2,132	0.05%
2023/06/02	0	0.00	1	38.35	38.50	-1	2,139	-0.05%
2023/06/01	2	38.40	2	38.70	38.30	0	2,147	0.00%
2023/05/31	0	0.00	4	38.46	38.75	-4	2,163	-0.18%
2023/05/29	0	0.00	0.1	38.15	37.80	-0.1	2,224	0.00%
2023/05/26	1	37.90	0	0.00	37.75	1	2,237	0.05%
2023/05/25	2	38.25	35	38.50	38.25	-33	2,239	-1.48%
2023/05/24	8	38.62	12	38.72	38.70	-4	2,247	-0.18%
2023/05/23	1	38.05	0	0.00	38.55	1	2,269	0.04%
2023/05/22	11	37.98	2	38.15	38.05	9	2,291	0.39%
2023/05/19	0	0.00	3	37.35	37.30	-3	2,284	-0.13%
2023/05/18	6	37.55	10	37.58	37.50	-4	2,289	-0.17%
2023/05/15	0	37.08	0	0.00	37.00	0	2,313	0.00%
2023/05/12	1	37.40	0	0.00	37.50	1	2,338	0.04%
2023/05/11	4.2	38.36	2	37.70	37.55	2.2	2,370	0.09%
2023/05/10	0	0.00	0.1	38.75	38.60	-0.1	2,397	0.00%
2023/05/09	6.1	39.27	0.2	39.50	39.00	5.9	2,558	0.23%
2023/05/08	2	40.40	0	0.00	39.95	2	2,587	0.08%
2023/05/05	1	40.55	0	0.00	40.50	1	2,653	0.04%
2023/05/04	0	0.00	2	40.65	40.40	-2	2,691	-0.07%
2023/05/02	0	40.50	0	0.00	40.55	0	2,923	0.00%
2023/04/28	0	0.00	2	39.53	39.80	-2	2,958	-0.07%
2023/04/26	2	39.13	0	0.00	39.15	2	2,956	0.07%
2023/04/25	7	40.35	5	39.95	39.30	2	2,951	0.07%
2023/04/24	0.1	40.50	1	40.80	40.25	-0.9	2,936	-0.03%
2023/04/21	12.1	40.47	1	40.00	40.10	11.1	2,908	0.38%
2023/04/20	0.2	40.52	0	40.55	39.95	0.2	2,871	0.01%
2023/04/19	5	40.50	2	40.80	40.50	3	2,861	0.10%
2023/04/18	2	40.70	6	40.99	40.75	-4	2,844	-0.14%
2023/04/17	1	40.75	0	0.00	40.30	1	2,816	0.04%
2023/04/14	1	40.25	7	40.49	40.45	-6	2,802	-0.21%
2023/04/13	8	40.46	17	40.44	40.15	-9	2,785	-0.32%
2023/04/12	0	39.75	30	39.78	39.90	-30	2,760	-1.09%
2023/04/10	1	40.05	0	0.00	39.75	1	2,760	0.04%
2023/04/06	0	39.75	0	0.00	39.50	0	2,780	0.00%
2023/03/31	4	39.35	0	0.00	39.45	4	2,779	0.14%
2023/03/30	8.1	39.46	0	0.00	39.45	8.1	2,782	0.29%
2023/03/29	0	0.00	12	39.57	39.60	-12	2,791	-0.43%
2023/03/28	0	39.25	0	0.00	39.65	0	2,840	0.00%
2023/03/27	4	39.60	0	0.00	39.60	4	2,936	0.14%
2023/03/24	0	39.50	4	39.38	39.50	-4	2,941	-0.14%
2023/03/23	0	0.00	1	39.10	39.00	-1	2,934	-0.03%
2023/03/22	16	39.24	1	39.45	38.90	15	2,952	0.51%
2023/03/16	6	38.35	0	0.00	38.45	6	2,978	0.20%
2023/03/15	3	39.23	1	39.40	39.10	2	2,964	0.07%
2023/03/14	1	39.95	2	39.70	39.50	-1	2,970	-0.03%
2023/03/13	6	39.41	2	39.40	39.45	4	2,956	0.13%
2023/03/10	28.1	43.02	16	42.81	40.45	12.1	2,901	0.42%
2023/03/09	13	43.28	87	43.00	44.85	-74	2,395	-3.09%
2023/03/08	1	40.95	0	0.00	40.80	1	2,017	0.05%
2023/03/07	0	0.00	1	40.85	40.85	-1	2,013	-0.05%
2023/03/03	1	41.10	1	41.70	41.10	0	2,003	0.00%
2023/03/02	1	41.35	7	40.74	41.30	-6	1,990	-0.30%
2023/03/01	2	40.18	6	40.27	39.90	-4	1,937	-0.21%
2023/02/24	7	40.51	6	40.78	40.60	1	1,952	0.05%
2023/02/23	1	40.10	0.1	40.35	40.50	1	1,954	0.05%
2023/02/22	9	40.15	2	40.65	40.15	7	1,988	0.35%
2023/02/21	0	41.15	0	0.00	41.00	0	2,014	0.00%
2023/02/20	9	39.76	9	40.88	41.10	0	2,025	0.00%
2023/02/17	2	39.68	2	39.70	39.75	0	2,032	0.00%
2023/02/16	18	39.92	0	0.00	39.90	18	2,078	0.87%
2023/02/15	2	39.90	0	0.00	39.75	2	2,104	0.10%
2023/02/14	20	40.45	0	0.00	40.25	20	2,111	0.95%
2023/02/13	1	40.70	3	40.47	40.50	-2	2,109	-0.09%
2023/02/10	1	40.60	0	0.00	40.20	1	2,093	0.05%
2023/02/09	19	41.33	0	0.00	41.15	19	2,065	0.92%
2023/02/08	4	40.95	0.2	41.15	41.55	3.9	2,031	0.19%
2023/02/07	18.2	42.23	17	42.09	41.60	1.2	1,984	0.06%
2023/02/06	2	40.68	1	41.05	40.25	1	1,850	0.05%
2023/02/03	4	40.58	8	40.51	40.75	-4	1,814	-0.22%
2023/02/02	4	39.74	5	39.92	39.90	-1	1,743	-0.06%
2023/02/01	5	39.35	14	39.36	39.65	-9	1,701	-0.53%
2023/01/31	18	39.23	22	39.21	39.65	-4	1,664	-0.24%
2023/01/17	0	0.00	2	35.60	35.25	-2	1,412	-0.14%
2023/01/12	2	35.20	3	35.33	35.25	-1	1,441	-0.07%
2023/01/10	1	35.30	0	0.00	35.30	1	1,455	0.07%
2023/01/09	0	0.00	3	35.48	35.50	-3	1,480	-0.20%
2023/01/04	0	0.00	1	35.10	35.10	-1	1,518	-0.07%
2023/01/03	1	35.15	0	0.00	35.10	1	1,543	0.06%
2022/12/30	3	35.65	0	0.00	35.60	3	1,573	0.19%
2022/12/29	0	0.00	7	35.54	35.70	-7	1,614	-0.43%
2022/12/28	4	36.08	6	35.95	35.70	-2	1,624	-0.12%
2022/12/27	13	36.48	0	0.00	36.45	13	1,625	0.80%
2022/12/26	1.9	37.36	1	37.15	37.00	0.9	1,631	0.06%
2022/12/22	0	0.00	5	35.95	36.15	-5	1,633	-0.31%
2022/12/21	1	36.20	1	35.55	35.50	0	1,652	0.00%
2022/12/20	1	36.70	1.5	36.37	35.75	-0.5	1,659	-0.03%
2022/12/19	11.6	37.54	6	37.62	37.85	5.6	1,646	0.34%
2022/12/16	0.1	35.95	4	36.00	35.60	-3.9	1,560	-0.25%
2022/12/13	17	37.05	2	36.95	37.10	15	1,581	0.95%
2022/12/06	0	0.00	2	38.15	36.60	-2	1,617	-0.12%
2022/12/05	0	37.95	0	0.00	38.05	0	1,656	0.00%
2022/12/02	1	38.00	0	0.00	37.95	1	1,657	0.06%
2022/12/01	3	38.20	3	38.33	38.25	0	1,674	0.00%
2022/11/22	1	36.75	1	36.50	36.60	0	2,061	0.00%
2022/11/21	1	37.45	3	37.55	37.15	-2	2,082	-0.10%
2022/11/18	5.2	37.33	6	37.47	37.55	-0.8	2,120	-0.04%
2022/11/17	4	36.70	4	36.64	36.85	0	2,118	0.00%
2022/11/16	4	35.99	16	36.04	36.00	-12	2,094	-0.57%
2022/11/15	4	35.48	2	35.95	35.60	2	2,094	0.10%
2022/11/14	9	35.44	5	35.79	35.30	4	2,068	0.19%
2022/11/11	0	0.00	1	34.10	34.85	-1	2,035	-0.05%
2022/11/10	2	34.35	0	0.00	34.00	2	2,029	0.10%
2022/11/09	1	34.70	0	0.00	34.55	1	2,033	0.05%
2022/11/08	0	0.00	2	34.40	34.35	-2	2,040	-0.10%
2022/11/07	2	34.40	0	0.00	34.40	2	2,043	0.10%
2022/11/04	4	34.30	2	34.38	34.25	2	2,050	0.10%
2022/11/03	4	34.46	2	34.63	34.40	2	2,056	0.10%
2022/11/02	0	0.00	1	34.95	34.85	-1	2,059	-0.05%
2022/11/01	0	0.00	6	33.31	33.50	-6	2,046	-0.29%
2022/10/31	5	32.90	0	0.00	32.85	5	2,078	0.24%
2022/10/27	1	32.50	0.1	32.55	32.75	0.9	2,202	0.04%
2022/10/26	0	0.00	5	32.25	32.10	-5	2,235	-0.22%
2022/10/21	3	31.80	2	31.65	31.65	1	2,299	0.04%
2022/10/20	1	31.90	1	32.30	32.10	0	2,353	0.00%
2022/10/19	3	33.03	3	33.08	32.75	0	2,380	0.00%
2022/10/18	5	33.35	1	33.50	33.50	4	2,441	0.16%
2022/10/17	2	32.38	1	32.25	32.70	1	2,477	0.04%
2022/10/13	0	0.00	1	32.35	32.30	-1	2,532	-0.04%
2022/10/11	0	0.00	1	34.00	33.95	-1	2,549	-0.04%
2022/10/07	2	35.63	5	35.69	35.10	-3	2,562	-0.12%
2022/10/06	3	35.08	2	35.38	35.25	1	2,555	0.04%
2022/10/05	0	0.00	1	34.90	34.65	-1	2,569	-0.04%
2022/10/04	2	34.50	0	0.00	34.40	2	2,607	0.08%
2022/09/27	2	33.80	0	0.00	34.30	2	3,232	0.06%
2022/09/20	0	0.00	0	36.15	36.10	0	3,627	0.00%
2022/09/19	1	35.85	0	0.00	36.05	1	3,689	0.03%
2022/09/15	2	37.10	0	0.00	37.15	2	3,721	0.05%
2022/09/14	5	37.08	0	0.00	36.90	5	3,739	0.13%
2022/09/13	1	37.15	8	37.20	37.15	-7	3,743	-0.19%
2022/09/12	7	37.14	0	0.00	37.25	7	3,839	0.18%
2022/09/07	3	38.47	1	38.15	37.90	2	3,883	0.05%
2022/09/05	1	40.10	1	40.70	40.10	0	3,850	0.00%
2022/09/02	4	41.39	5	41.36	41.30	-1	3,842	-0.03%
2022/09/01	0	0.00	3	40.80	40.80	-3	3,806	-0.08%
2022/08/31	5	40.98	3	40.62	40.70	2	3,741	0.05%
2022/08/30	1	39.95	22	40.21	40.00	-21	3,615	-0.58%
2022/08/29	6	39.98	4	39.64	39.55	2	3,599	0.05%
2022/08/26	5.1	40.19	3	40.10	39.50	2.1	3,555	0.06%
2022/08/22	12	38.58	8	39.25	38.75	4	3,408	0.12%
2022/08/18	0	38.70	0	0.00	38.50	0	3,367	0.00%
2022/08/17	1	38.30	0	0.00	38.35	1	3,355	0.03%
2022/08/16	1	38.30	2	37.85	38.30	-1	3,345	-0.03%
2022/08/15	1	37.00	0	0.00	37.60	1	3,329	0.03%
2022/08/12	1	37.30	0	37.50	37.35	1	3,327	0.03%
2022/08/11	0	0.00	1	37.40	37.35	-1	3,341	-0.03%
2022/08/09	0	0.00	2	37.15	37.30	-2	3,338	-0.06%
2022/08/08	2	37.05	0	0.00	37.10	2	3,336	0.06%
2022/08/04	0	0.00	1	35.90	35.80	-1	3,381	-0.03%
2022/08/03	2	37.08	0	0.00	37.05	2	3,335	0.06%
2022/08/02	3	38.15	0	0.00	38.15	3	3,319	0.09%
2022/07/29	1	40.05	0	0.00	40.20	1	3,314	0.03%
2022/07/22	0	0.00	4	40.45	39.95	-4	3,253	-0.12%
2022/07/21	0	0.00	5	39.81	40.10	-5	3,234	-0.15%
2022/07/20	0	0.00	2	38.40	39.10	-2	3,221	-0.06%
2022/07/13	9	39.99	4	39.95	39.50	5	3,320	0.15%
2022/07/12	3	39.70	3	40.05	39.25	0	3,378	0.00%
2022/07/11	3.1	40.00	4	40.44	40.35	-1	3,518	-0.03%
2022/07/08	3	41.07	3	40.55	40.70	0	3,687	0.00%
2022/07/07	13	41.27	18	41.46	41.50	-5	3,633	-0.14%
2022/07/06	33	40.63	28	41.15	40.35	5	3,537	0.14%
2022/07/05	4	37.40	3	37.67	38.05	1	3,612	0.03%
2022/07/01	1	37.95	2	37.60	36.40	-1	3,681	-0.03%
2022/06/30	10	40.75	1	41.90	39.10	9	3,626	0.25%
2022/06/29	2	41.03	4	41.11	40.85	-2	3,514	-0.06%
2022/06/28	7	40.54	38	40.02	40.50	-31	3,411	-0.91%
2022/06/27	1	38.65	0	0.00	39.35	1	3,247	0.03%
2022/06/24	0	0.00	10	38.45	38.65	-10	3,191	-0.31%
2022/06/23	0	0.00	2	37.70	37.40	-2	3,192	-0.06%
2022/06/20	63	38.70	67	38.23	36.90	-4	3,119	-0.13%
2022/06/17	9	37.42	20	37.20	38.50	-11	3,009	-0.37%
2022/06/16	22	37.60	37	37.56	37.20	-15	2,930	-0.51%
2022/06/09	0	0.00	1	35.85	35.85	-1	2,826	-0.04%
2022/06/08	0	0.00	1	35.70	35.65	-1	2,823	-0.04%
2022/06/01	1	35.20	1	35.15	35.15	0	2,922	0.00%
2022/05/31	1	35.30	1	35.35	35.30	0	2,932	0.00%
2022/05/27	10	34.90	0	0.00	35.00	10	2,929	0.34%
2022/05/26	1	35.00	0	0.00	34.90	1	2,929	0.03%
2022/05/24	1	35.30	0	0.00	35.00	1	2,968	0.03%
2022/05/23	3	35.43	0	0.00	35.50	3	2,960	0.10%
2022/05/20	9	35.50	0	0.00	35.55	9	2,968	0.30%
2022/05/19	2	35.25	0	0.00	35.45	2	2,971	0.07%
2022/05/18	3	36.10	1	36.20	36.15	2	2,965	0.07%
2022/05/17	1	35.80	0	0.00	35.75	1	2,979	0.03%
2022/05/16	9	35.52	1	35.99	35.85	8	3,012	0.26%
2022/05/12	12	34.99	7	35.64	34.30	5	3,373	0.15%
2022/05/09	0	0.00	2.2	38.25	38.15	-2.2	3,257	-0.07%
2022/05/06	13	39.04	10	39.70	39.05	3	3,234	0.09%
2022/05/05	4	39.90	0	0.00	39.90	4	3,211	0.12%
2022/05/04	2	40.40	0.1	40.15	40.10	1.9	3,222	0.06%
2022/05/03	2	41.20	2	40.70	40.80	0	3,233	0.00%
2022/04/28	3	41.98	5	41.62	41.10	-2	3,250	-0.06%
2022/04/26	0.1	41.82	0	0.00	41.00	0.1	3,179	0.00%
2022/04/25	9	43.06	1	43.25	41.65	8	3,155	0.25%
2022/04/22	0	42.90	11	43.05	42.90	-11	3,107	-0.35%
2022/04/20	0	42.88	1	43.10	43.05	-1	3,034	-0.03%
2022/04/19	10	42.85	0	0.00	43.00	10	3,010	0.33%
2022/04/18	12	45.18	4	45.00	44.05	8	2,969	0.27%
2022/04/15	14	44.65	4	44.48	44.00	10	2,970	0.34%
2022/04/14	19	44.05	41	44.60	44.30	-22	2,879	-0.76%
2022/04/13	6	41.53	0	0.00	42.50	6	2,685	0.22%
2022/04/12	35	43.49	28	43.91	42.35	7	2,632	0.27%
2022/04/11	6.3	43.61	44	43.25	44.60	-37.7	2,494	-1.51%
2022/04/08	22	41.62	8	41.73	41.25	14	2,214	0.63%
2022/04/07	2	41.95	8	41.71	41.90	-6	2,159	-0.28%
2022/04/06	1	40.45	4	40.61	40.65	-3	2,077	-0.14%
2022/04/01	1	40.70	3	40.10	40.00	-2	2,059	-0.10%
2022/03/30	0.4	39.60	2	39.65	40.05	-1.6	2,038	-0.08%
2022/03/29	4	39.49	0	0.00	39.65	4	2,035	0.20%
2022/03/28	24	40.62	24	40.15	39.70	0	2,035	0.00%
2022/03/25	5	40.35	0	0.00	40.00	5	2,020	0.25%
2022/03/24	0	40.30	0	0.00	40.40	0	2,039	0.00%
2022/03/18	1	39.90	0	0.00	40.00	1	2,089	0.05%
2022/03/17	1	39.75	0	0.00	39.95	1	2,101	0.05%
2022/03/15	0	0.00	1	39.40	39.30	-1	2,140	-0.05%
2022/03/14	0	39.15	0	0.00	39.05	0	2,129	0.00%
2022/03/10	5	39.38	2	39.35	39.45	3	2,157	0.14%
2022/03/09	0	0.00	1	38.80	39.40	-1	2,154	-0.05%
2022/03/08	2	38.70	8	39.53	38.80	-6	2,149	-0.28%
2022/03/04	0	39.65	0	0.00	39.75	0	2,124	0.00%
2022/03/03	0	0.00	1	40.05	40.05	-1	2,283	-0.04%
2022/03/02	2	40.05	0	0.00	40.15	2	2,432	0.08%
2022/02/25	2	39.90	1	40.05	40.00	1	2,448	0.04%
2022/02/24	2	39.83	0	0.00	39.60	2	2,559	0.08%
2022/02/23	0	0.00	4	41.09	41.50	-4	2,530	-0.16%
2022/02/22	0	0.00	3	41.15	40.60	-3	2,530	-0.12%
2022/02/21	0	0.00	3	41.60	41.35	-3	2,524	-0.12%
2022/02/18	1	41.45	0	0.00	41.35	1	2,529	0.04%
2022/02/17	1	42.05	0	0.00	41.75	1	2,523	0.04%
2022/02/16	12	42.21	0	0.00	42.35	12	2,554	0.47%
2022/02/15	31	43.43	17	43.47	42.75	14	2,522	0.55%
2022/02/14	8	43.60	18	43.26	43.30	-10	2,349	-0.43%
2022/02/11	2	40.75	3	40.58	40.50	-1	2,154	-0.05%
2022/02/10	0	40.90	0	0.00	40.65	0	2,162	0.00%
2022/02/09	0	0.00	1	40.70	41.00	-1	2,173	-0.05%
2022/01/25	1	40.10	0	0.00	40.05	1	2,169	0.05%
2022/01/24	1	41.95	0	0.00	41.80	1	2,142	0.05%
2022/01/21	4	43.24	2	44.10	42.80	2	2,136	0.09%
2022/01/20	5	43.03	0	0.00	42.95	5	2,122	0.24%
2022/01/19	3	43.32	0	0.00	43.20	3	2,130	0.14%
2022/01/18	3	43.58	0	0.00	43.05	3	2,116	0.14%
2022/01/14	0	0.00	1	43.15	43.10	-1	2,109	-0.05%
2022/01/13	2	44.00	0	0.00	43.40	2	2,105	0.10%
2022/01/12	1	43.65	0	0.00	43.75	1	2,107	0.05%
2022/01/11	2	43.90	3	43.67	43.60	-1	2,097	-0.05%
2022/01/10	14	45.01	5	45.75	44.40	9	2,084	0.43%
2022/01/07	11	44.54	16	45.03	45.20	-5	1,990	-0.25%
2022/01/06	1	44.85	1	44.50	44.00	0	1,929	0.00%
2022/01/05	5	44.30	0	0.00	43.95	5	1,989	0.25%
2022/01/03	2	44.03	0	0.00	44.00	2	2,043	0.10%
2021/12/29	0	0.00	2	44.35	44.35	-2	2,057	-0.10%
2021/12/28	8	43.90	10	44.00	44.00	-2	2,091	-0.10%
2021/12/27	11	44.17	1	44.05	44.00	10	2,152	0.46%
2021/12/24	0	44.55	0	0.00	44.25	0	2,190	0.00%
2021/12/23	0	44.65	1	44.40	44.40	-1	2,203	-0.05%
2021/12/22	1	44.65	1	44.65	44.40	0	2,235	0.00%
2021/12/21	1	44.90	1	45.05	44.90	0	2,242	0.00%
2021/12/20	1	44.50	171	44.44	44.60	-170	2,220	-7.65%	大賣/鉅額交易
2021/12/17	0	0.00	40	43.51	44.65	-40	2,227	-1.80%
2021/12/16	0	43.55	80	43.19	43.15	-80	2,233	-3.58%
2021/12/15	4	43.11	5	43.10	43.10	-1	2,264	-0.04%
2021/12/14	1	43.00	130	43.23	43.00	-129	2,275	-5.67%	大賣/鉅額交易
2021/12/13	0	0.00	5	44.05	43.90	-5	2,287	-0.22%
2021/12/10	15	44.37	62	44.38	44.45	-47	2,332	-2.01%
2021/12/09	3	44.57	0	0.00	44.05	3	2,521	0.12%
2021/12/08	3	44.97	2	44.55	44.50	1	2,770	0.04%
2021/12/07	1	44.25	0	0.00	44.40	1	2,782	0.04%
2021/12/03	0	45.20	0	0.00	45.10	0	2,907	0.00%
2021/11/30	21	45.46	4.9	45.33	45.00	16.1	3,173	0.51%
2021/11/29	25	47.24	43.9	47.17	46.90	-18.9	3,152	-0.60%
2021/11/26	6	47.15	5.1	46.30	45.80	0.9	3,015	0.03%
2021/11/25	2.3	44.83	5.6	45.24	44.70	-3.3	2,896	-0.11%
2021/11/24	7.2	44.87	0	0.00	45.10	7.2	2,903	0.25%
2021/11/23	5	45.21	22.2	45.35	44.80	-17.2	2,919	-0.59%
2021/11/22	0.2	43.72	0	0.00	44.05	0.2	2,925	0.01%
2021/11/18	0	0.00	1	43.60	44.00	-1	3,061	-0.03%
2021/11/17	0	43.65	0	0.00	43.35	0	3,437	0.00%
2021/11/15	0	43.80	0	0.00	44.25	0	3,596	0.00%
2021/11/12	1	43.30	0	0.00	43.30	1	3,599	0.03%
2021/11/11	51	43.64	55	43.51	43.50	-4	3,624	-0.11%
2021/11/10	2	43.60	0	0.00	43.50	2	3,632	0.06%
2021/11/09	1	44.05	0	0.00	44.00	1	3,634	0.03%
2021/11/08	0	0.00	1	44.40	44.25	-1	3,632	-0.03%
2021/11/05	0	44.60	2	44.65	44.70	-2	3,655	-0.05%
2021/11/03	1	44.45	0	0.00	44.50	1	3,681	0.03%
2021/11/01	1	43.85	0	0.00	43.95	1	3,678	0.03%
2021/10/28	0	0.00	1	44.80	44.60	-1	3,675	-0.03%
2021/10/26	0	0.00	2	44.40	44.00	-2	3,712	-0.05%
2021/10/25	2	43.95	0	0.00	44.00	2	3,735	0.05%
2021/10/22	0	0.00	1	44.00	43.90	-1	3,762	-0.03%
2021/10/21	60	44.66	0	0.00	44.20	60	3,776	1.59%
2021/10/20	2	44.30	0	0.00	44.20	2	3,806	0.05%
2021/10/18	0	44.00	0	0.00	43.80	0	3,921	0.00%
2021/10/15	1	44.00	0	0.00	43.95	1	4,175	0.02%
2021/10/14	2	42.90	0	43.25	43.50	2	4,349	0.05%
2021/10/13	1	44.30	0	0.00	42.35	1	4,335	0.02%
2021/10/12	0	46.85	107	45.66	45.35	-107	4,277	-2.50%	大賣/鉅額交易
2021/10/08	2	47.10	2	47.05	46.85	0	4,269	0.00%
2021/10/06	0	0.00	13	48.35	47.15	-13	4,370	-0.30%
2021/10/05	0	0.00	36	47.78	48.00	-36	4,389	-0.82%
2021/10/04	3	49.22	12	50.10	48.40	-9	4,402	-0.20%
2021/10/01	0	0.00	110	50.99	50.90	-110	4,368	-2.52%	大賣/鉅額交易
2021/09/30	1	51.70	0	0.00	51.80	1	4,366	0.02%
2021/09/29	5	51.14	6	51.33	51.20	-1	4,386	-0.02%
2021/09/28	5	51.78	0	0.00	51.70	5	4,403	0.11%
2021/09/24	60	51.80	2	52.10	51.60	58	4,528	1.28%
2021/09/23	0	0.00	4	52.43	52.00	-4	4,637	-0.09%
2021/09/22	1	51.30	1	51.80	51.70	0	4,667	0.00%
2021/09/17	50	52.57	0	0.00	52.50	50	4,683	1.07%
2021/09/16	53	52.52	2	52.40	52.40	51	4,701	1.08%
2021/09/15	160	53.75	12	53.78	53.50	148	4,702	3.15%	大買/鉅額交易
2021/09/14	67	54.31	9	54.91	53.20	58	4,690	1.24%
2021/09/13	195	55.14	17	55.10	54.80	178	4,522	3.94%	大買/鉅額交易
2021/09/10	152	52.00	3	51.53	51.20	149	4,343	3.43%	大買/鉅額交易
2021/09/09	2	50.95	1	51.60	51.10	1	4,379	0.02%
2021/09/08	7	52.03	0	0.00	51.20	7	4,390	0.16%
2021/09/07	11	53.85	9.1	53.48	53.60	1.9	4,332	0.04%
2021/09/06	3	52.67	0	53.00	52.20	3	4,341	0.07%
2021/09/03	0	0.00	4	51.68	51.50	-4	4,533	-0.09%
2021/09/02	3	51.80	2	51.20	51.00	1	4,856	0.02%
2021/09/01	4	52.28	307.1	52.01	51.80	-303.1	4,987	-6.08%	大賣/鉅額交易
2021/08/31	0	0.00	1	52.00	52.50	-1	5,219	-0.02%
2021/08/30	0	0.00	11	51.75	51.80	-11	5,315	-0.21%
2021/08/27	7	51.70	10	51.98	51.60	-3	5,356	-0.06%
2021/08/26	17	52.22	23	52.56	51.60	-6	5,393	-0.11%
2021/08/25	7	51.37	10	51.69	51.30	-3	5,409	-0.06%
2021/08/24	20	50.67	20	50.73	50.70	0	5,522	0.00%
2021/08/23	141	51.01	49	51.33	51.40	92	5,707	1.61%	大買/
2021/08/20	2	47.60	33	49.83	49.95	-31	5,455	-0.57%
2021/08/19	10	45.95	5	46.10	45.45	5	5,542	0.09%
2021/08/18	25	46.61	6	45.67	47.10	19	5,779	0.33%
2021/08/17	198	48.82	3	48.53	48.35	195	5,997	3.25%	大買/鉅額交易
2021/08/16	5	48.60	13	48.56	48.45	-8	6,319	-0.13%
2021/08/12	1	48.45	3	48.80	48.55	-2	7,061	-0.03%
2021/08/11	7	48.41	4	48.08	48.00	3	7,630	0.04%
2021/08/10	0	0.00	13	49.23	48.80	-13	8,830	-0.15%
2021/08/09	2	48.95	0.2	49.05	48.90	1.8	9,684	0.02%
2021/08/06	0	0.00	9	48.90	49.00	-9	11,062	-0.08%
2021/08/05	0	49.85	0	0.00	49.35	0	12,817	0.00%
2021/08/04	1	49.50	2	49.55	49.50	-1	13,638	-0.01%
2021/08/03	11.1	50.27	0	0.00	49.80	11.1	13,866	0.08%
2021/08/02	9	50.39	6	50.40	50.40	3	13,895	0.02%
2021/07/30	3	49.50	12	49.44	49.50	-9	13,898	-0.06%
2021/07/29	0	0.00	1	48.60	49.05	-1	13,921	-0.01%
2021/07/28	2	49.00	0	0.00	48.10	2	13,936	0.01%
2021/07/26	7	49.45	0	0.00	49.10	7	14,319	0.05%
2021/07/22	6	48.83	0	0.00	48.70	6	14,333	0.04%
2021/07/21	28.3	50.93	11.7	50.85	48.70	16.6	14,430	0.12%
2021/07/20	7	53.13	19	53.80	53.90	-12	14,207	-0.08%
2021/07/19	2.1	49.30	3	48.78	49.00	-0.9	14,074	-0.01%
2021/07/16	6.2	49.68	2	49.40	49.30	4.2	14,166	0.03%
2021/07/15	5	50.07	10	50.07	50.00	-5	14,182	-0.04%
2021/07/14	8	48.62	0	0.00	48.75	8	14,186	0.06%
2021/07/13	22	49.65	7	49.36	49.05	15	14,190	0.11%
2021/07/12	7	50.83	0	0.00	50.70	7	14,150	0.05%
2021/07/09	6	51.60	7	51.80	51.30	-1	14,206	-0.01%
2021/07/08	7	51.11	1	51.20	51.20	6	14,271	0.04%
2021/07/07	4	51.40	1.5	51.40	51.30	2.5	14,359	0.02%
2021/07/06	5	51.42	9	51.31	51.30	-4	14,521	-0.03%
2021/07/05	8.5	51.57	3	51.70	51.60	5.5	14,707	0.04%
2021/07/02	6	52.13	0	0.00	52.00	6	14,728	0.04%
2021/07/01	2	53.79	12	54.29	52.60	-10	14,781	-0.07%
2021/06/30	6	53.08	19	52.82	53.60	-13	14,775	-0.09%
2021/06/29	12	51.38	5	51.52	51.80	7	14,711	0.05%
2021/06/28	8.1	51.76	3	51.93	51.80	5	14,723	0.03%
2021/06/25	1	52.70	3	52.50	52.30	-2	14,808	-0.01%
2021/06/24	4	53.07	20	53.08	52.80	-16	15,083	-0.11%
2021/06/23	1	52.90	19	52.42	52.80	-18	15,220	-0.12%
2021/06/22	2	51.90	1	52.20	51.80	1	15,973	0.01%
2021/06/21	17	53.29	22	53.31	52.50	-5	17,074	-0.03%
2021/06/18	13	53.55	7	53.29	53.30	6	17,199	0.03%
2021/06/17	1	53.90	6.1	53.41	53.50	-5.1	17,234	-0.03%
2021/06/16	2.1	53.48	2.5	53.64	53.10	-0.4	17,283	0.00%
2021/06/15	3.5	53.38	12	53.68	54.10	-8.5	17,312	-0.05%
2021/06/11	23	56.92	12.1	56.50	55.40	10.9	17,220	0.06%
2021/06/10	56	56.69	56.1	56.86	57.50	-0.1	16,943	0.00%
2021/06/09	17	55.28	7	55.36	55.50	10	16,669	0.06%
2021/06/08	15	54.55	9	54.84	54.50	6	16,569	0.04%
2021/06/07	2	53.65	8	53.61	53.40	-6	16,413	-0.04%
2021/06/04	14	53.38	10.1	52.51	52.50	3.9	16,412	0.02%
2021/06/03	15.1	53.77	16	53.48	53.30	-0.9	16,428	-0.01%
2021/06/02	10	54.01	13	53.92	53.80	-3	16,549	-0.02%
2021/06/01	18	51.33	18	52.04	53.10	0	16,795	0.00%
2021/05/31	25	51.96	94.3	53.37	52.30	-69.2	16,694	-0.41%
2021/05/28	2	54.65	6	54.88	54.70	-4	16,578	-0.02%
2021/05/27	8	54.99	6	54.82	55.00	2	16,590	0.01%
2021/05/26	16	54.15	29	54.34	53.60	-13	16,598	-0.08%
2021/05/25	18	54.13	22.1	53.52	53.20	-4	17,008	-0.02%
2021/05/24	92	57.03	22	56.38	55.50	70	17,555	0.40%
2021/05/21	13	55.86	27.3	55.84	55.60	-14.3	18,458	-0.08%
2021/05/20	44.5	58.86	60	58.95	56.30	-15.5	18,598	-0.08%
2021/05/19	31.7	59.12	27	58.77	57.80	4.7	18,796	0.02%
2021/05/18	115.2	60.83	64	60.81	60.80	51.2	18,444	0.28%	大買/
2021/05/17	90.1	62.26	104	62.50	63.30	-13.9	17,355	-0.08%	大賣/
2021/05/14	230.3	61.85	210.2	62.01	57.60	20.1	16,753	0.12%	大買/大賣/
2021/05/13	119.4	61.64	95.6	61.80	62.90	23.8	15,631	0.15%	大買/
2021/05/12	40.6	56.65	28.1	56.86	57.20	12.5	13,967	0.09%
2021/05/11	2	52.10	17	49.99	52.00	-15	13,213	-0.11%
2021/05/10	5	50.28	3	50.90	50.20	2	13,140	0.02%
2021/05/07	3	50.13	1	50.50	50.60	2	13,202	0.02%
2021/05/06	3	50.50	3	50.77	50.10	0	13,240	0.00%
2021/05/05	3	50.80	2	51.00	50.50	1	13,231	0.01%
2021/05/04	0	0.00	14	52.28	51.00	-14	13,284	-0.11%
2021/05/03	14	55.89	40	56.08	54.40	-26	13,343	-0.19%
2021/04/29	2	53.55	15	53.45	53.40	-13	13,186	-0.10%
2021/04/28	2	54.40	8	53.38	53.30	-6	13,271	-0.05%
2021/04/27	36	55.02	9	54.14	54.40	27	13,492	0.20%
2021/04/26	3	53.33	3	53.50	52.70	0	13,442	0.00%
2021/04/23	11	53.11	1	52.50	52.50	10	13,590	0.07%
2021/04/22	12	53.88	20	54.29	53.10	-8	13,713	-0.06%
2021/04/21	0	55.20	5	56.00	55.20	-5	13,679	-0.04%
2021/04/20	11	55.61	1	55.60	55.40	10	13,737	0.07%
2021/04/19	5	55.36	4	55.75	55.30	1	13,935	0.01%
2021/04/16	0	0.00	6.1	55.61	55.90	-6.1	13,950	-0.04%
2021/04/15	10	55.83	12	55.08	55.40	-2	13,968	-0.01%
2021/04/14	9	56.11	9.1	55.95	55.70	-0.1	13,976	0.00%
2021/04/13	10	57.79	5	57.28	57.00	5	14,060	0.04%
2021/04/12	11	58.95	15	59.13	58.50	-4	14,027	-0.03%
2021/04/09	13	57.77	27	57.98	57.60	-14	13,999	-0.10%
2021/04/08	8	57.00	5	56.96	56.70	3	13,929	0.02%
2021/04/07	10	56.71	2	56.95	56.40	8	14,028	0.06%
2021/04/06	6	56.43	2.1	57.09	56.30	3.9	14,093	0.03%
2021/04/01	2	57.50	2	57.40	57.50	0	14,046	0.00%
2021/03/31	4	57.20	6	57.43	57.10	-2	14,081	-0.01%
2021/03/30	13	57.90	11	57.53	57.40	2	14,077	0.01%
2021/03/29	21	58.20	20	58.68	58.10	1	14,217	0.01%
2021/03/26	39	56.91	48	56.16	56.60	-9	14,167	-0.06%
2021/03/25	87	60.16	61	59.03	56.60	26	14,032	0.19%
2021/03/24	44.1	59.92	69.4	60.14	61.40	-25.3	13,290	-0.19%
2021/03/23	26	55.22	13.1	54.94	55.90	13	12,210	0.11%
2021/03/22	1	54.10	2	54.00	53.90	-1	12,342	-0.01%
2021/03/19	2	56.15	4.2	55.81	54.70	-2.2	12,395	-0.02%
2021/03/18	3	56.50	2	56.90	55.80	1	12,360	0.01%
2021/03/17	5.1	55.52	0	0.00	55.50	5.1	12,386	0.04%
2021/03/16	1	56.40	0	0.00	56.10	1	12,419	0.01%
2021/03/15	17	56.19	8	56.10	56.10	9	12,479	0.07%
2021/03/12	6	56.82	5	56.20	56.20	1	12,505	0.01%
2021/03/11	6.4	57.41	10	57.22	56.90	-3.6	12,600	-0.03%
2021/03/10	5	57.60	8	57.20	57.20	-3	12,573	-0.02%
2021/03/09	2	56.50	28	56.56	56.70	-26	12,510	-0.21%
2021/03/08	7	57.56	18	57.33	57.00	-11	12,498	-0.09%
2021/03/05	24.1	58.62	7.5	58.67	58.60	16.6	12,461	0.13%
2021/03/04	2	56.31	7	56.49	55.90	-5	12,274	-0.04%
2021/03/03	2	57.64	1	56.70	56.90	1	12,258	0.01%
2021/03/02	3	58.13	11	56.27	56.10	-8	12,212	-0.07%
2021/02/26	9.6	59.31	12	59.17	58.20	-2.5	12,355	-0.02%
2021/02/25	46.2	60.66	37	60.31	59.70	9.2	12,274	0.07%
2021/02/24	48	58.36	42	58.06	58.50	6	11,843	0.05%
2021/02/23	84	61.72	47	61.23	58.90	37	11,303	0.33%
2021/02/22	12	64.71	13	65.27	65.40	-1	10,643	-0.01%
2021/02/19	18	57.90	23	58.17	59.50	-5	10,286	-0.05%
2021/02/18	16	51.21	15	51.19	54.10	1	9,837	0.01%
2021/02/17	1	49.50	7	49.43	49.20	-6	9,673	-0.06%
2021/02/05	19	52.18	21.2	51.98	52.00	-2.2	9,616	-0.02%
2021/02/04	10	51.13	8	51.51	51.00	2	9,451	0.02%
2021/02/03	8	49.84	0	0.00	49.60	8	9,294	0.09%
2021/02/02	0	0.00	3	48.27	48.95	-3	9,418	-0.03%
2021/02/01	3	48.68	1	48.10	48.10	2	9,419	0.02%
2021/01/29	0	0.00	1	48.60	47.05	-1	9,320	-0.01%
2021/01/28	5	49.38	18	49.13	49.00	-13	9,326	-0.14%
2021/01/27	1	50.70	8.2	50.70	50.60	-7.2	9,359	-0.08%
2021/01/26	1	52.50	10	51.72	51.50	-9	9,486	-0.09%
2021/01/25	4	51.75	9	52.01	52.00	-5	9,855	-0.05%
2021/01/22	7.2	50.32	5	49.93	49.80	2.2	10,010	0.02%
2021/01/21	16	51.88	0	0.00	51.10	16	10,268	0.16%
2021/01/20	14	51.49	10	51.82	52.30	4	10,476	0.04%
2021/01/19	2	50.10	14	50.21	50.10	-12	10,317	-0.12%
2021/01/18	7	49.82	9.1	50.33	49.45	-2.1	10,328	-0.02%
2021/01/15	19.1	49.56	28	48.26	48.05	-8.9	10,179	-0.09%
2021/01/14	25	50.64	26	50.33	50.30	-1	10,054	-0.01%
2021/01/13	10	51.50	13	51.05	51.00	-3	10,073	-0.03%
2021/01/12	40	52.75	25.9	52.95	52.80	14.1	10,335	0.14%
2021/01/11	10	51.60	8.3	51.01	51.00	1.7	10,266	0.02%
2021/01/08	1	51.70	2.3	51.98	52.30	-1.3	10,312	-0.01%
2021/01/07	5	51.80	7	51.79	51.60	-2	10,374	-0.02%
2021/01/06	44.1	52.00	40	51.09	50.70	4.1	10,409	0.04%
2021/01/05	16.3	54.29	15	53.91	53.70	1.3	10,469	0.01%
2021/01/04	21	54.85	21	54.18	53.80	0	10,460	0.00%
2020/12/31	10	56.11	12	56.27	56.10	-2	10,402	-0.02%
2020/12/30	12	58.82	27	58.54	58.00	-15	10,368	-0.14%
2020/12/29	39.1	56.82	30	56.85	57.30	9.1	10,352	0.09%
2020/12/28	6	56.60	11	56.78	56.60	-5	10,495	-0.05%
2020/12/25	11	57.04	5	56.56	56.50	6	10,607	0.06%
2020/12/24	11	58.22	3	58.37	58.10	8	10,701	0.07%
2020/12/23	15.4	59.76	14	59.15	58.00	1.4	10,789	0.01%
2020/12/22	35	59.19	40	59.51	60.30	-5	10,837	-0.05%
2020/12/21	3	56.80	3	57.20	56.50	0	10,753	0.00%
2020/12/18	19	57.02	25	56.98	56.60	-6	10,799	-0.06%
2020/12/17	5	56.32	12	56.50	56.40	-7	10,833	-0.06%
2020/12/16	47	55.06	42	55.82	56.40	5	10,937	0.05%
2020/12/15	6	56.92	9	55.23	55.10	-3	10,912	-0.03%
2020/12/14	1	58.60	2	58.70	58.50	-1	10,904	-0.01%
2020/12/11	22	58.30	16	58.66	58.70	6	10,949	0.05%
2020/12/10	7	60.34	1	59.50	59.50	6	10,973	0.05%
2020/12/09	25	59.79	23.1	59.14	59.00	1.9	11,045	0.02%
2020/12/08	17.1	60.35	28	60.41	60.00	-10.9	11,213	-0.10%
2020/12/07	23	60.12	23	59.57	59.30	0	11,425	0.00%
2020/12/04	10	61.53	7	61.29	61.20	3	12,474	0.02%
2020/12/03	5	62.04	1	62.50	61.90	4	13,704	0.03%
2020/12/02	7	62.87	0	0.00	62.80	7	13,808	0.05%
2020/12/01	1	64.70	2	64.30	63.30	-1	14,038	-0.01%
2020/11/30	10	63.08	11	63.93	64.20	-1	14,053	-0.01%
2020/11/27	2	62.50	14	62.54	62.60	-12	13,964	-0.09%
2020/11/26	2	62.10	1	62.00	62.30	1	14,034	0.01%
2020/11/25	13	63.18	24	63.50	62.60	-11	14,219	-0.08%
2020/11/24	16	62.02	6	61.88	61.40	10	14,554	0.07%
2020/11/23	17	63.24	11	63.07	62.40	6	14,631	0.04%
2020/11/20	13.3	65.00	9	64.66	64.00	4.3	14,639	0.03%
2020/11/19	16	65.31	30	65.03	66.50	-14	14,643	-0.10%
2020/11/18	1	61.50	1	61.60	61.60	0	14,383	0.00%
2020/11/17	13	60.25	16	60.49	61.30	-3	14,970	-0.02%
2020/11/16	4	61.00	4	60.78	60.60	0	15,462	0.00%
2020/11/13	1	61.30	2	61.70	61.40	-1	16,622	-0.01%
2020/11/12	4.1	60.89	3	60.93	61.30	1.1	16,661	0.01%
2020/11/11	6	61.03	5	61.08	61.00	1	16,728	0.01%
2020/11/10	16	61.83	13	61.26	60.90	3	16,951	0.02%
2020/11/09	2	60.60	5	60.68	60.70	-3	17,133	-0.02%
2020/11/06	5	60.32	8	60.23	60.30	-3	17,425	-0.02%
2020/11/05	3	60.87	5	61.12	60.60	-2	17,928	-0.01%
2020/11/04	13	60.71	6	60.50	60.90	7	18,228	0.04%
2020/11/03	4	61.05	6	60.88	60.90	-2	18,632	-0.01%
2020/11/02	12	60.30	17	60.35	61.10	-5	18,872	-0.03%
2020/10/30	14	59.91	14	60.97	58.30	0	18,805	0.00%
2020/10/29	41	63.34	22	62.94	62.10	19	19,411	0.10%
2020/10/28	30	63.12	25	62.62	61.80	5	20,250	0.02%
2020/10/27	4	66.08	22	66.64	65.70	-18	20,220	-0.09%
2020/10/26	3	66.70	1	66.80	66.70	2	20,616	0.01%
2020/10/23	3	68.27	2	68.50	68.20	1	21,175	0.00%
2020/10/22	4	67.95	1	67.90	68.20	3	22,172	0.01%
2020/10/21	3	68.43	2	68.45	68.50	1	22,935	0.00%
2020/10/20	33	71.07	30	70.62	69.50	3	23,393	0.01%
2020/10/19	1.2	68.50	18	68.17	68.70	-16.8	23,722	-0.07%
2020/10/16	14	67.14	1	66.90	67.00	13	24,341	0.05%
2020/10/15	13	67.41	22	67.49	66.80	-9	25,019	-0.04%
2020/10/14	23	69.50	17	68.08	68.00	6	26,407	0.02%
2020/10/13	23	67.93	10	68.25	68.80	13	27,222	0.05%
2020/10/12	7	71.06	10	70.70	70.60	-3	27,255	-0.01%
2020/10/08	4	72.25	4	72.00	71.60	0	27,637	0.00%
2020/10/07	24	72.13	6	71.73	72.20	18	28,021	0.06%
2020/10/06	8	71.35	3	71.57	71.80	5	28,393	0.02%
2020/10/05	39	70.83	21	71.47	71.40	18	29,310	0.06%
2020/09/30	16	67.90	16	68.39	68.60	0	29,577	0.00%
2020/09/29	9	67.78	9	67.74	67.50	0	30,213	0.00%
2020/09/28	19.1	69.35	13	69.24	69.00	6.1	30,594	0.02%
2020/09/25	30	71.05	4	70.68	68.60	26	31,035	0.08%
2020/09/24	7	71.91	6	72.18	72.00	1	31,661	0.00%
2020/09/23	5	72.50	3	72.30	71.90	2	32,661	0.01%
2020/09/22	1.3	72.61	1	72.20	72.30	0.3	33,202	0.00%
2020/09/21	5	73.48	9	73.87	72.70	-4	34,115	-0.01%
2020/09/18	14	72.99	15.3	73.16	72.70	-1.3	35,452	0.00%
2020/09/17	9	71.50	17	71.95	72.00	-8	36,197	-0.02%
2020/09/16	7	71.91	2	72.00	71.70	5	37,698	0.01%
2020/09/15	9	72.04	19	72.17	71.90	-10	38,515	-0.03%
2020/09/14	8	71.81	16	71.91	71.30	-8	39,408	-0.02%
2020/09/11	22	70.47	17	70.61	70.60	5	40,780	0.01%
2020/09/10	31	72.44	32	71.98	71.70	-1	42,588	0.00%
2020/09/09	111.1	74.05	67	73.84	72.20	44.1	43,975	0.10%	大買/
2020/09/08	66	74.61	92	74.84	77.90	-26	44,595	-0.06%
2020/09/07	4.1	71.95	4	71.93	70.90	0.1	44,562	0.00%
2020/09/04	19	71.77	23	71.28	72.00	-4	46,177	-0.01%
2020/09/03	14	71.79	32	71.61	71.30	-18	46,814	-0.04%
2020/09/02	6	72.57	66	72.49	72.30	-60	46,790	-0.13%
2020/09/01	10	71.79	11	71.98	72.60	-1	46,775	0.00%
2020/08/31	37	72.83	42	72.21	71.80	-5	46,739	-0.01%
2020/08/28	57	73.66	62	74.14	72.30	-5	46,560	-0.01%
2020/08/27	37	71.79	29	71.99	72.00	8	46,086	0.02%
2020/08/26	17	71.29	13	71.43	71.90	4	46,218	0.01%
2020/08/25	16	71.09	11	71.35	70.70	5	46,118	0.01%
2020/08/24	30	73.37	21	73.78	72.60	9	46,051	0.02%
2020/08/21	28	73.92	42	74.08	73.50	-14	46,090	-0.03%
2020/08/20	52	70.37	56	71.18	71.60	-4	45,532	-0.01%
2020/08/19	107	75.26	73	74.45	72.90	34	45,423	0.07%	大買/
2020/08/18	1	70.60	4	70.60	70.60	-3	44,712	-0.01%
2020/08/17	11	64.17	4	64.08	64.20	7	45,084	0.02%
2020/08/14	31	64.43	27	63.70	64.80	4	45,376	0.01%
2020/08/13	25	65.00	31	65.36	64.00	-6	47,329	-0.01%
2020/08/12	23	68.13	26	67.95	67.30	-3	49,207	-0.01%
2020/08/11	30	67.35	16	66.63	66.70	14	49,774	0.03%
2020/08/10	13	71.25	6	71.07	70.00	7	50,071	0.01%
2020/08/07	9	72.33	19	72.26	72.50	-10	51,287	-0.02%
2020/08/06	85	72.06	67	71.61	71.20	18	51,734	0.03%
2020/08/05	65	71.82	50	71.78	70.60	15	52,673	0.03%
2020/08/04	67	73.69	53	73.06	71.60	14	54,201	0.03%
2020/08/03	82	71.57	95	71.82	74.60	-13	56,663	-0.02%
2020/07/31	56	68.85	58	68.37	67.90	-2	55,535	0.00%
2020/07/30	112	68.30	105	68.45	68.70	7	55,320	0.01%	大買/大賣/
2020/07/29	88	68.30	93	67.89	66.50	-5	54,948	-0.01%
2020/07/28	70	65.30	79	63.76	66.40	-9	54,829	-0.02%
2020/07/27	145	68.61	144	67.38	65.40	1	53,947	0.00%	大買/大賣/
2020/07/24	21	69.51	24	69.71	71.70	-3	53,291	-0.01%
2020/07/23	25	70.39	22.3	70.54	70.30	2.7	53,032	0.01%
2020/07/22	66	69.96	48	70.24	69.50	18	52,788	0.03%
2020/07/21	22	67.49	29	67.49	67.90	-7	52,715	-0.01%
2020/07/20	55	66.30	79	64.33	66.00	-24	52,116	-0.05%
2020/07/17	70.2	69.58	69	68.26	67.20	1.2	50,751	0.00%
2020/07/16	12	75.79	14	75.10	74.60	-2	49,968	0.00%
2020/07/15	15	76.19	15	75.37	75.60	0	50,012	0.00%
2020/07/14	15	74.93	18	76.40	75.90	-3	49,709	-0.01%
2020/07/13	17	77.29	18	78.29	76.10	-1	49,359	0.00%
2020/07/10	52	77.70	49	77.04	77.50	3	49,025	0.01%
2020/07/09	20	76.66	20	76.32	75.50	0	48,100	0.00%
2020/07/08	50	77.67	48	77.12	76.40	2	47,628	0.00%
2020/07/07	20	76.46	23	76.48	74.70	-3	46,963	-0.01%
2020/07/06	41	78.13	68	77.96	77.60	-27	46,790	-0.06%
2020/07/03	52	77.51	41	77.74	77.40	11	46,322	0.02%
2020/07/02	63	78.25	91	78.00	77.20	-28	45,562	-0.06%
2020/07/01	34	74.59	45	74.73	75.40	-11	44,753	-0.02%
2020/06/30	70	75.22	46	75.05	74.10	24	44,196	0.05%
2020/06/29	80	74.83	137	75.44	76.00	-57	43,286	-0.13%	大賣/
2020/06/24	80	70.16	65	70.21	70.10	15	41,972	0.04%
2020/06/23	100	74.64	104	74.40	72.50	-4	41,110	-0.01%	大賣/
2020/06/22	49	68.58	58	68.15	71.00	-9	39,672	-0.02%
2020/06/19	59	67.71	39.5	67.23	66.70	19.5	38,954	0.05%
2020/06/18	99	70.13	91	70.12	69.10	8	38,099	0.02%
2020/06/17	119	68.59	121	69.17	68.60	-2	36,753	-0.01%	大買/大賣/
2020/06/16	118	67.51	124	66.77	66.00	-6	34,965	-0.02%	大買/大賣/
2020/06/15	98	65.84	101	66.36	66.70	-3	33,780	-0.01%	大賣/
2020/06/12	100	59.09	94	59.35	62.20	6	32,336	0.02%
2020/06/11	136.2	61.92	84	61.40	56.60	52.2	31,525	0.17%	大買/
2020/06/10	19	60.86	26	61.37	61.60	-7	30,290	-0.02%
2020/06/09	8	53.58	11	55.09	56.00	-3	29,837	-0.01%
2020/06/08	11	52.72	12	52.28	51.00	-1	30,333	0.00%
2020/06/05	1	52.50	1	52.00	52.30	0	30,802	0.00%
2020/06/04	3	50.00	2	51.00	52.00	1	31,429	0.00%
2020/06/03	4	49.71	2	48.00	50.00	2	32,765	0.01%
2020/06/02	9	48.63	3	47.72	47.45	6	33,573	0.02%
2020/06/01	9	54.77	4	53.20	51.90	5	33,549	0.01%
2020/05/29	2	54.55	1	55.30	56.00	1	34,078	0.00%
2020/05/28	26	56.64	25	55.10	55.10	1	35,038	0.00%
2020/05/27	11	61.20	9	61.20	61.20	2	35,315	0.01%
2020/05/26	53	67.88	31	66.95	67.90	22	35,334	0.06%
2020/05/25	36	61.51	24	61.86	63.80	12	34,844	0.03%
2020/05/22	30	57.26	26	57.29	58.00	4	34,765	0.01%
2020/05/21	30.5	54.28	9	54.98	54.00	21.5	34,841	0.06%
2020/05/20	128	54.88	139	54.49	55.00	-11	34,929	-0.03%	大買/大賣/
2020/05/19	91	50.68	57	51.19	52.40	34	32,716	0.10%
2020/05/18	39	46.25	53	45.81	47.65	-14	30,507	-0.05%
2020/05/15	72	42.85	57	42.93	43.35	15	29,730	0.05%
2020/05/14	119	43.23	123	43.11	42.05	-4	29,179	-0.01%	大買/大賣/
2020/05/13	73	41.63	60	41.87	41.70	13	27,723	0.05%
2020/05/12	63	41.31	49	41.42	41.70	14	26,962	0.05%
2020/05/11	64	39.13	102	39.55	40.75	-38	25,819	-0.15%	大賣/
2020/05/08	146	41.66	131	40.09	37.75	15	24,130	0.06%	大買/大賣/
2020/05/07	0	0.00	10	39.95	39.95	-10	21,382	-0.05%
2020/05/06	0	0.00	11	36.35	36.35	-11	21,745	-0.05%
2020/05/05	10	33.05	0	0.00	33.05	10	22,025	0.05%
2020/05/04	27	29.92	23	30.17	30.05	4	22,058	0.02%
2020/04/30	14	29.36	18	29.03	29.00	-4	21,751	-0.02%
2020/04/29	25	28.94	13	28.95	28.95	12	22,027	0.05%
2020/04/28	35	29.80	20	29.52	29.25	15	22,382	0.07%
2020/04/27	29	30.62	38	30.54	30.60	-9	23,107	-0.04%
2020/04/24	78	29.73	90	29.72	29.75	-12	22,760	-0.05%
2020/04/23	17	28.42	31	28.49	28.45	-14	22,058	-0.06%
2020/04/22	10	28.10	2	28.15	28.05	8	21,865	0.04%
2020/04/21	14	28.10	23	28.12	27.70	-9	21,728	-0.04%
2020/04/20	29	28.67	16	28.51	28.65	13	21,586	0.06%
2020/04/17	9	27.55	6	27.20	27.20	3	21,270	0.01%
2020/04/16	16	28.34	7	28.15	28.00	9	21,151	0.04%
2020/04/15	8	28.16	9	28.29	28.10	-1	21,038	0.00%
2020/04/14	6	28.81	14	28.92	28.60	-8	20,929	-0.04%
2020/04/13	3	28.33	5	28.40	28.50	-2	20,844	-0.01%
2020/04/10	4	28.40	0	0.00	28.25	4	20,815	0.02%
2020/04/09	42	28.66	20	28.68	28.10	22	20,723	0.11%
2020/04/08	37	27.69	32	27.92	27.75	5	20,385	0.02%
2020/04/07	11	27.67	20	27.63	27.70	-9	20,488	-0.04%
2020/04/06	95	27.64	77	27.26	27.95	18	20,299	0.09%
2020/04/01	0	0.00	3	26.10	26.15	-3	19,940	-0.02%
2020/03/31	23	25.86	21	25.87	26.20	2	19,880	0.01%
2020/03/30	36	26.19	28	26.31	26.00	8	19,789	0.04%
2020/03/27	19	25.84	14	25.98	25.40	5	19,598	0.03%
2020/03/26	20	26.04	20	26.25	26.20	0	19,397	0.00%
2020/03/25	5	25.70	3	25.98	25.45	2	19,198	0.01%
2020/03/24	0	0.00	3	25.67	25.40	-3	19,009	-0.02%
2020/03/23	21	24.75	15	24.86	24.55	6	18,825	0.03%
2020/03/20	17	26.86	9	26.78	26.50	8	18,632	0.04%
2020/03/19	28	27.45	33	27.13	25.95	-5	18,373	-0.03%
2020/03/18	39	29.32	37	29.68	28.80	2	17,878	0.01%
2020/03/17	41	29.66	38	29.79	28.85	3	17,517	0.02%
2020/03/16	24	29.83	21	30.15	30.20	3	17,092	0.02%
2020/03/13	7	28.07	75	28.23	28.35	-68	16,566	-0.41%
2020/03/12	30	31.00	33	31.08	31.00	-3	16,122	-0.02%
2020/03/11	12	31.81	26	31.97	32.60	-14	15,509	-0.09%
2020/03/10	34	30.65	39	29.88	30.40	-5	14,978	-0.03%
2020/03/09	122	35.22	59	34.72	32.20	63	14,276	0.44%	大買/
2020/03/06	83	33.31	64	33.57	34.20	19	12,865	0.15%
2020/03/05	33	31.98	33	31.99	31.95	0	12,046	0.00%
2020/03/04	55	32.18	42	32.05	31.90	13	11,831	0.11%
2020/03/03	48	31.60	56	31.57	32.00	-8	11,445	-0.07%
2020/03/02	38	28.69	50.5	29.12	29.85	-12.5	10,274	-0.12%
2020/02/27	6	27.79	6	27.37	27.15	0	9,648	0.00%
2020/02/26	11	27.86	16	27.58	27.55	-5	9,575	-0.05%
2020/02/25	17	28.58	23	28.22	27.50	-6	9,514	-0.06%
2020/02/24	37	28.98	33	28.82	28.65	4	9,086	0.04%
2020/02/21	29	27.97	31	27.89	28.00	-2	8,534	-0.02%
2020/02/20	12	26.88	9	26.71	26.85	3	7,991	0.04%
2020/02/19	4	26.81	7	26.84	26.80	-3	7,935	-0.04%
2020/02/18	43	27.35	4	27.49	27.00	39	7,856	0.50%
2020/02/17	17	27.37	12	27.57	27.20	5	7,718	0.06%
2020/02/14	10	26.98	13	26.98	26.70	-3	7,428	-0.04%
2020/02/13	8	26.88	13	26.67	27.00	-5	7,294	-0.07%
2020/02/12	10	27.79	2	27.20	27.00	8	7,107	0.11%
2020/02/11	4	27.90	11	27.55	27.65	-7	6,913	-0.10%
2020/02/10	17	28.63	16	28.60	28.25	1	6,689	0.01%
2020/02/07	28	26.98	24	27.06	27.50	4	6,020	0.07%
2020/02/06	31	27.15	32	26.51	26.40	-1	5,593	-0.02%
2020/02/05	9	25.87	9	25.78	25.70	0	5,307	0.00%
2020/02/04	6	25.54	15	25.61	25.30	-9	5,166	-0.17%
2020/02/03	26	26.57	9	26.57	26.10	17	4,977	0.34%
2020/01/31	19.5	26.33	5	25.99	25.45	14.5	4,580	0.32%
2020/01/30	39	27.53	9	27.48	27.65	30	4,079	0.74%
2020/01/20	2	25.00	1	25.00	25.15	1	3,066	0.03%
2020/01/17	0	0.00	1	24.50	24.40	-1	2,979	-0.03%
2020/01/16	2	24.58	0	0.00	24.40	2	2,981	0.07%
2020/01/10	0	0.00	2	24.55	24.60	-2	2,942	-0.07%
2020/01/09	2	24.45	0	0.00	24.35	2	2,922	0.07%
2020/01/06	1	24.95	1	24.85	24.70	0	2,847	0.00%
2020/01/03	0	0.00	2	24.98	24.50	-2	2,801	-0.07%
2020/01/02	1	25.05	1	25.50	24.95	0	2,786	0.00%
2019/12/31	2	25.40	1	25.70	25.30	1	2,727	0.04%
2019/12/30	0	0.00	4	24.55	24.50	-4	2,506	-0.16%
2019/12/26	14	24.95	10	24.83	24.80	4	2,502	0.16%
2019/12/25	0	0.00	10	24.65	24.60	-10	2,494	-0.40%
2019/12/20	10	24.39	0	0.00	24.30	10	2,481	0.40%
2019/12/19	5	24.25	0	0.00	24.20	5	2,490	0.20%
2019/12/10	0	0.00	6	25.00	24.75	-6	2,427	-0.25%
2019/12/09	6	24.70	0	0.00	24.60	6	2,413	0.25%
2019/12/06	1	25.00	1	24.80	24.80	0	2,422	0.00%
2019/12/04	1	25.25	0	0.00	25.25	1	2,489	0.04%
2019/11/28	4	26.51	10	25.77	26.20	-6	2,382	-0.25%
2019/11/27	6	25.30	4	25.25	25.25	2	2,106	0.09%
2019/11/25	0	0.00	1	25.70	25.65	-1	2,229	-0.04%
2019/11/22	2	25.43	0	0.00	25.30	2	2,217	0.09%
2019/10/21	0	0.00	1	25.85	25.80	-1	1,927	-0.05%
2019/09/18	0	0.00	4	25.20	25.15	-4	2,750	-0.15%
2019/09/09	6	26.65	0	0.00	25.40	6	2,780	0.22%
2019/09/06	5	26.40	1	26.60	26.60	4	2,697	0.15%
2019/09/02	0	0.00	10	26.42	25.70	-10	2,603	-0.38%
2019/08/29	1	24.90	2	25.50	25.10	-1	2,448	-0.04%
2019/08/28	0	0.00	6	24.85	25.10	-6	2,411	-0.25%
2019/08/27	0	0.00	5	24.12	24.20	-5	2,322	-0.22%
2019/08/22	0	0.00	3	23.90	23.40	-3	2,305	-0.13%
2019/08/15	0	0.00	8	22.20	22.45	-8	2,431	-0.33%
2019/08/05	0	0.00	1	22.80	22.70	-1	2,459	-0.04%
2019/07/31	1	24.05	0	0.00	24.10	1	2,404	0.04%
2019/07/25	0	0.00	2	23.10	23.10	-2	2,377	-0.08%
2019/07/24	0	0.00	0.3	23.45	23.45	-0.3	2,347	-0.01%
2019/07/23	0	0.00	4	23.63	23.75	-4	2,354	-0.17%
2019/07/22	17	24.05	0	0.00	23.55	17	2,318	0.73%
2019/07/19	4	24.13	0	0.00	24.15	4	2,282	0.18%
2019/07/15	3	23.80	0	0.00	23.70	3	2,176	0.14%
2019/07/11	0	0.00	11	23.72	23.60	-11	2,188	-0.50%
2019/07/10	2	24.20	8	23.98	24.10	-6	2,135	-0.28%
2019/07/09	0	0.00	8	24.59	24.60	-8	2,072	-0.39%
2019/07/03	2	23.23	0	0.00	23.05	2	2,068	0.10%
2019/07/01	0	0.00	1	22.00	22.10	-1	1,904	-0.05%
2019/06/28	0	0.00	4	21.25	21.55	-4	1,836	-0.22%
2019/06/27	0	0.00	1	21.30	20.85	-1	1,787	-0.06%
2019/06/25	0	0.00	1	20.30	20.30	-1	1,773	-0.06%
2019/06/18	0	0.00	0.4	20.05	20.05	-0.4	1,735	-0.02%
2019/06/17	0	0.00	1	19.60	19.65	-1	1,693	-0.06%
2019/06/05	0	0.00	1	19.50	19.50	-1	1,658	-0.06%
2019/06/03	1	19.45	0	0.00	19.70	1	1,635	0.06%
2019/05/29	0	0.00	1	19.25	19.35	-1	1,595	-0.06%
2019/05/27	5	19.20	0	0.00	19.25	5	1,577	0.32%
2019/05/24	17	19.33	4	19.43	19.25	13	1,564	0.83%
2019/05/23	3	19.45	1	19.50	19.55	2	1,535	0.13%
2019/05/22	5	20.30	0	0.00	20.45	5	1,430	0.35%
2019/05/17	0	0.00	2	20.60	20.40	-2	1,398	-0.14%
2019/05/10	1	19.40	0	0.00	19.40	1	1,357	0.07%
2019/05/02	1	19.60	0	0.00	19.40	1	1,308	0.08%
2019/04/25	2	20.48	0	0.00	20.50	2	1,222	0.16%
2019/04/23	0	0.00	5	20.45	20.40	-5	1,217	-0.41%
2019/04/22	1	20.70	0	0.00	20.70	1	1,210	0.08%
2019/04/18	5	21.50	0	0.00	21.00	5	1,194	0.42%
2019/04/15	1	21.60	0	0.00	21.75	1	1,132	0.09%
2019/04/12	2	21.68	0	0.00	21.65	2	1,115	0.18%
2019/04/11	2	22.55	3	22.63	22.50	-1	1,048	-0.10%
2019/04/10	6	21.87	0	0.00	21.95	6	944	0.64%
2019/04/08	0	0.00	1	20.30	20.20	-1	763	-0.13%
2019/04/01	1	20.80	0	0.00	20.70	1	746	0.13%
2019/01/29	0	0.00	3	20.05	19.95	-3	1,162	-0.26%
2018/11/30	0	0.00	2	23.20	23.10	-2	3,877	-0.05%
2018/11/09	0	0.00	1	22.35	22.35	-1	3,482	-0.03%
2018/11/01	2	21.25	0	0.00	21.40	2	3,342	0.06%
2018/10/17	0	0.00	5	24.20	24.95	-5	2,981	-0.17%
2018/10/12	5	25.90	0	0.00	25.30	5	2,825	0.18%
2018/10/11	0	0.00	1	24.30	25.00	-1	2,652	-0.04%
2018/10/09	0	0.00	1	25.15	26.15	-1	2,468	-0.04%
2018/10/08	0	0.00	2	25.20	26.30	-2	2,274	-0.09%
2018/10/04	1	23.60	0	0.00	24.00	1	1,978	0.05%
2018/10/03	2	24.65	6	24.92	24.90	-4	1,894	-0.21%
2018/10/02	10	23.75	3	22.90	24.50	7	1,635	0.43%
2018/10/01	2	21.55	1	22.95	22.95	1	1,382	0.07%
2018/09/28	0	0.00	1	20.00	20.90	-1	1,173	-0.09%
2018/09/26	1	19.60	0	0.00	19.65	1	1,153	0.09%
2018/09/25	0	0.00	1	19.65	19.60	-1	1,149	-0.09%
2018/09/19	0	0.00	1	20.35	20.30	-1	1,116	-0.09%
2018/09/18	2	20.60	0	0.00	20.60	2	1,089	0.18%
2018/09/13	2	21.45	1	22.00	20.50	1	961	0.10%
2018/09/12	0	0.00	13	20.75	20.75	-13	863	-1.51%
2018/08/02	2	19.35	0	0.00	19.60	2	763	0.26%
2018/08/01	10	19.75	0	0.00	19.65	10	759	1.32%
2018/07/27	0	0.00	1	19.15	19.20	-1	721	-0.14%
2018/07/26	2	19.65	1	19.70	19.55	1	702	0.14%
2018/07/25	1	20.25	0	0.00	20.35	1	660	0.15%
2018/07/24	1	20.05	2	20.70	20.00	-1	587	-0.17%
2018/07/23	0	0.00	33	18.87	19.25	-33	463	-7.12%
2018/07/19	5	17.75	0	0.00	17.60	5	390	1.28%
2018/07/06	12	16.95	0	0.00	17.00	12	455	2.63%
2018/06/19	0	0.00	5	18.95	18.95	-5	697	-0.72%
2018/06/15	0	0.00	1	19.30	19.20	-1	694	-0.14%
2018/06/12	16	19.13	1	19.50	19.50	15	691	2.17%
2018/06/11	6	19.26	0	0.00	19.20	6	710	0.84%
2018/04/23	2	19.20	0	0.00	19.60	2	807	0.25%
2018/04/10	1	20.40	0	0.00	20.00	1	918	0.11%
2018/04/09	0	0.00	10	20.20	21.00	-10	899	-1.11%
2018/01/16	51	21.25	50	21.44	21.10	1	905	0.11%
2018/01/09	0	0.00	3	20.50	20.40	-3	931	-0.32%