國光生 (4142)-凱基-高美館券商分點個股進出

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(已收盤)

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

國光生 (4142)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	2	28.15	28.20	-2	1,119	-0.18%
2024/05/02	1	27.65	0	0.00	27.60	1	1,099	0.09%
2024/04/26	1	27.15	0	0.00	27.05	1	1,091	0.09%
2024/04/25	2	27.05	0	0.00	27.05	2	1,092	0.18%
2024/04/24	0	0.00	0.1	27.30	27.20	-0.1	1,096	-0.01%
2024/04/23	2	27.08	0	0.00	27.10	2	1,105	0.18%
2024/04/22	0	0.00	2	27.11	26.90	-2	1,110	-0.18%
2024/04/18	30	29.04	5	28.99	28.50	25	1,073	2.33%
2024/04/17	0	0.00	0.2	27.80	27.80	-0.2	963	-0.02%
2024/04/16	0	0.00	5	25.09	25.30	-5	935	-0.53%
2024/04/01	2	26.95	0	0.00	26.85	2	963	0.21%
2024/03/29	1	26.75	0	0.00	26.75	1	973	0.10%
2024/03/26	1	26.60	0	0.00	26.55	1	984	0.10%
2024/03/25	1	26.65	0	0.00	26.75	1	991	0.10%
2024/03/22	0	26.55	0	0.00	26.35	0	990	0.00%
2024/03/20	1	26.50	2	26.60	26.65	-1	1,025	-0.10%
2024/03/18	0	0.00	6	26.60	26.60	-6	1,027	-0.58%
2024/03/14	0	27.10	7	26.99	26.90	-7	1,045	-0.67%
2024/03/11	2	28.15	0	0.00	28.20	2	1,031	0.19%
2024/03/08	0	0.00	3	28.15	28.15	-3	1,040	-0.29%
2024/03/06	2	28.75	1	28.75	28.70	1	1,074	0.09%
2024/03/04	2	28.78	0	0.00	28.70	2	1,094	0.18%
2024/03/01	0	29.55	0	0.00	29.20	0	1,115	0.00%
2024/02/29	0	29.90	0	0.00	29.40	0	1,226	0.00%
2024/02/27	3	29.90	3	29.70	29.65	0	1,221	0.00%
2024/02/26	0	30.00	0	0.00	29.95	0	1,221	0.00%
2024/02/23	1	30.00	0	0.00	30.00	1	1,222	0.08%
2024/02/22	1	30.00	1	30.20	30.45	0	1,220	0.00%
2024/02/21	0	0.00	23	30.00	30.00	-23	1,213	-1.89%
2024/02/16	0	30.20	1	29.85	30.30	-1	1,211	-0.08%
2024/02/15	3.1	29.74	2	29.73	29.65	1.1	1,140	0.09%
2024/02/05	0.1	30.39	0	0.00	30.10	0.1	1,052	0.01%
2024/02/02	1	30.30	0	0.00	30.05	1	1,049	0.10%
2024/01/30	1	31.05	0	0.00	30.80	1	1,042	0.10%
2024/01/29	1	31.10	1	31.35	31.10	0	1,041	0.00%
2024/01/26	5	31.18	5	31.15	31.10	0	1,038	0.00%
2024/01/24	0	31.25	0	0.00	31.15	0	1,036	0.00%
2024/01/23	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/19	2	31.00	0	0.00	31.05	2	1,044	0.19%
2024/01/16	0	32.00	0	0.00	31.60	0	1,022	0.00%
2024/01/15	0	32.45	0	0.00	32.00	0	1,017	0.00%
2024/01/12	0	0.00	7	32.10	32.10	-7	1,017	-0.69%
2024/01/11	0	0.00	3	32.10	32.10	-3	1,018	-0.29%
2024/01/05	0	0.00	1	33.15	33.15	-1	1,015	-0.10%
2024/01/04	0	0.00	1	33.10	33.05	-1	1,026	-0.10%
2024/01/03	1	33.40	0	0.00	33.00	1	1,022	0.10%
2023/12/29	0	0.00	1	33.10	33.15	-1	1,000	-0.10%
2023/12/27	1	33.40	1	33.20	33.15	0	1,002	0.00%
2023/12/22	2	32.83	0	0.00	32.75	2	974	0.21%
2023/12/21	1	33.25	4	32.94	32.80	-3	982	-0.31%
2023/12/15	1	32.50	1	32.90	32.50	0	1,000	0.00%
2023/12/14	1	33.10	2	33.05	32.75	-1	979	-0.10%
2023/12/13	3	33.15	0	0.00	32.90	3	988	0.30%
2023/12/12	0	0.00	10	33.25	33.15	-10	988	-1.01%
2023/12/11	4	33.70	0	0.00	33.20	4	983	0.41%
2023/12/08	3	34.33	0	0.00	34.15	3	960	0.31%
2023/12/01	0	0.00	2	36.28	35.80	-2	920	-0.22%
2023/11/29	10	35.65	1	35.90	35.95	9	888	1.01%
2023/11/28	1	35.60	12	35.95	35.65	-11	880	-1.25%
2023/11/27	22	35.16	23	35.38	36.00	-1	845	-0.11%
2023/11/24	12	33.80	1	33.55	33.80	11	740	1.49%
2023/11/22	0	0.00	4	33.20	33.40	-4	729	-0.55%
2023/11/20	1	33.05	0	0.00	33.00	1	745	0.13%
2023/11/10	0	0.00	9	32.47	32.30	-9	748	-1.20%
2023/11/06	6	32.45	0.1	32.25	32.45	6	752	0.79%
2023/11/03	0	0.00	1	32.05	32.05	-1	750	-0.13%
2023/10/27	1	32.30	1	32.35	32.35	0	777	0.00%
2023/10/26	1	31.85	0	31.80	31.70	1	773	0.13%
2023/10/25	0	0.00	1	31.95	31.95	-1	774	-0.13%
2023/10/24	1	32.00	0	0.00	32.00	1	775	0.13%
2023/10/23	1	32.05	1.1	31.85	31.85	-0.1	782	-0.01%
2023/10/20	2	31.65	0	0.00	31.60	2	786	0.25%
2023/10/19	1	32.05	1	31.95	31.95	0	789	0.00%
2023/10/18	0	0.00	3	31.90	31.90	-3	797	-0.38%
2023/10/17	3	32.70	3	32.25	32.20	0	806	0.00%
2023/10/13	1	33.25	3	33.13	32.85	-2	862	-0.23%
2023/10/11	1	33.95	1	33.85	33.85	0	862	0.00%
2023/10/05	0	0.00	12	34.22	34.35	-12	876	-1.37%
2023/10/04	2	33.95	0	0.00	33.75	2	877	0.23%
2023/10/03	1	34.20	1	34.15	34.00	0	874	0.00%
2023/10/02	3	33.93	0	0.00	33.75	3	881	0.34%
2023/09/27	2	34.58	1	34.25	34.30	1	892	0.11%
2023/09/26	2	34.50	30	34.75	34.50	-28	901	-3.11%
2023/09/20	1	34.16	4	34.60	34.60	-3	880	-0.34%
2023/09/18	42	34.26	0	0.00	34.40	42	862	4.88%
2023/09/15	0	0.00	20	33.45	33.65	-20	848	-2.36%
2023/09/14	1	33.65	0	0.00	33.50	1	847	0.12%
2023/09/13	1	33.10	0	0.00	33.55	1	851	0.12%
2023/09/12	3	33.55	2	33.23	33.00	1	861	0.12%
2023/09/11	4	32.93	1	33.30	33.35	3	855	0.35%
2023/09/05	1	32.70	0	0.00	32.65	1	866	0.12%
2023/08/31	0	0.00	6	33.42	33.15	-6	875	-0.69%
2023/08/30	8	33.14	0	0.00	33.20	8	874	0.92%
2023/08/21	2	33.00	0	0.00	32.70	2	859	0.23%
2023/08/18	1	33.00	0	0.00	32.50	1	863	0.12%
2023/08/16	1	32.50	9	32.30	32.30	-8	878	-0.91%
2023/08/11	4	33.89	0	0.00	33.85	4	870	0.46%
2023/08/09	0	0.00	2	33.85	33.85	-2	874	-0.23%
2023/08/07	1	34.30	0	0.00	34.35	1	905	0.11%
2023/08/04	3	34.25	0	0.00	34.25	3	917	0.33%
2023/07/28	4	35.28	0	0.00	35.30	4	924	0.43%
2023/07/27	1	35.30	0	0.00	35.20	1	930	0.11%
2023/07/26	2	35.38	20	35.36	35.05	-18	957	-1.88%
2023/07/24	1	35.85	0	0.00	35.45	1	949	0.11%
2023/07/21	7	35.76	0	0.00	35.60	7	951	0.74%
2023/07/20	0	0.00	5	36.30	36.20	-5	960	-0.52%
2023/07/19	10	37.30	3	37.33	36.80	7	979	0.72%
2023/07/17	2	35.95	2	35.80	35.80	0	970	0.00%
2023/07/14	3	35.63	1	35.25	35.40	2	984	0.20%
2023/07/13	2	35.85	0	0.00	35.50	2	1,009	0.20%
2023/07/12	0	0.00	8	36.12	36.10	-8	1,010	-0.79%
2023/07/11	2	36.10	0	0.00	36.05	2	1,030	0.19%
2023/07/10	5	36.52	0	0.00	36.40	5	1,049	0.48%
2023/07/07	2	36.35	13	36.40	36.35	-11	1,059	-1.04%
2023/07/06	1	36.85	3	36.80	36.75	-2	1,055	-0.19%
2023/07/05	1	37.30	0	0.00	37.10	1	1,055	0.09%
2023/07/04	0	0.00	5	37.23	37.15	-5	1,067	-0.47%
2023/06/29	2	37.53	0	0.00	37.45	2	1,071	0.19%
2023/06/28	7	37.31	3	37.30	37.20	4	1,070	0.37%
2023/06/27	2	37.50	1	37.50	37.20	1	1,082	0.09%
2023/06/26	3	37.25	1	37.05	37.10	2	1,082	0.18%
2023/06/21	1	37.30	0	0.00	37.30	1	1,089	0.09%
2023/06/20	0	0.00	1	37.55	37.55	-1	1,091	-0.09%
2023/06/19	0	0.00	0	37.85	37.85	0	1,102	0.00%
2023/06/16	1	37.75	0	0.00	37.85	1	1,103	0.09%
2023/06/15	0	0.00	3	37.25	37.20	-3	1,092	-0.27%
2023/06/14	0	0.00	1	37.40	37.25	-1	1,094	-0.09%
2023/06/13	3	37.70	0	0.00	37.60	3	1,108	0.27%
2023/06/12	3	38.40	0	38.38	38.40	3	1,112	0.27%
2023/06/09	2	38.30	0	0.00	38.40	2	1,137	0.18%
2023/06/07	10	38.70	0	0.00	38.55	10	1,750	0.57%
2023/06/05	0	0.00	1	38.35	38.35	-1	2,134	-0.05%
2023/06/02	2	38.25	4	38.43	38.50	-2	2,139	-0.09%
2023/06/01	1	38.55	13	38.45	38.30	-12	2,147	-0.56%
2023/05/31	0	0.00	10	38.08	38.75	-10	2,163	-0.46%
2023/05/30	0	0.00	16	38.07	37.90	-16	2,212	-0.72%
2023/05/29	1	37.85	0	0.00	37.80	1	2,224	0.04%
2023/05/26	1	37.95	0	0.00	37.75	1	2,237	0.04%
2023/05/23	0	0.00	2	38.58	38.55	-2	2,269	-0.09%
2023/05/22	2	38.18	0	0.00	38.05	2	2,291	0.09%
2023/05/19	1	37.30	0	0.00	37.30	1	2,284	0.04%
2023/05/18	1	37.50	1	37.50	37.50	0	2,289	0.00%
2023/05/17	0	0.00	4	37.40	37.45	-4	2,303	-0.17%
2023/05/16	0	0.00	10	37.40	37.30	-10	2,298	-0.44%
2023/05/12	1	37.30	0	0.00	37.50	1	2,338	0.04%
2023/05/11	0	0.00	1	37.50	37.55	-1	2,370	-0.04%
2023/05/09	1	39.20	6	39.50	39.00	-5	2,558	-0.20%
2023/05/04	0	0.00	1	40.45	40.40	-1	2,691	-0.04%
2023/05/03	0	0.00	3	40.45	40.40	-3	2,730	-0.11%
2023/05/02	0	0.00	10	40.59	40.55	-10	2,923	-0.34%
2023/04/28	1	39.20	0	0.00	39.80	1	2,958	0.03%
2023/04/26	1	38.70	0	0.00	39.15	1	2,956	0.03%
2023/04/25	2	39.60	0	0.00	39.30	2	2,951	0.07%
2023/04/24	9	40.52	0	0.00	40.25	9	2,936	0.31%
2023/04/21	3	40.33	17.2	39.69	40.10	-14.2	2,908	-0.49%
2023/04/19	0	0.00	4	40.63	40.50	-4	2,861	-0.14%
2023/04/18	2	41.15	8	40.69	40.75	-6	2,844	-0.21%
2023/04/17	0	40.60	10	40.40	40.30	-10	2,816	-0.35%
2023/04/14	2	40.35	1.1	40.69	40.45	0.9	2,802	0.03%
2023/04/13	0	0.00	3	40.43	40.15	-3	2,785	-0.11%
2023/04/07	5	40.15	3	40.20	40.05	2	2,758	0.07%
2023/04/06	12	39.70	10	39.56	39.50	2	2,780	0.07%
2023/03/31	0	0.00	10	39.30	39.45	-10	2,779	-0.36%
2023/03/28	0	0.00	3	39.70	39.65	-3	2,840	-0.11%
2023/03/27	4	39.60	0	0.00	39.60	4	2,936	0.14%
2023/03/24	0	39.45	10	39.03	39.50	-10	2,941	-0.34%
2023/03/23	6	39.15	0	0.00	39.00	6	2,934	0.20%
2023/03/22	0	0.00	10.2	39.20	38.90	-10.2	2,952	-0.35%
2023/03/21	1	38.85	0	0.00	39.20	1	2,977	0.03%
2023/03/17	5	38.64	1	38.60	38.65	4	2,975	0.13%
2023/03/16	1	38.70	4	38.28	38.45	-3	2,978	-0.10%
2023/03/15	5	39.39	0	0.00	39.10	5	2,964	0.17%
2023/03/14	1	39.70	0	0.00	39.50	1	2,970	0.03%
2023/03/13	28	39.46	28	40.09	39.45	0	2,956	0.00%
2023/03/10	12	42.23	7	43.18	40.45	5	2,901	0.17%
2023/03/09	2	42.63	10	44.50	44.85	-8	2,395	-0.33%
2023/03/08	1	40.90	0	0.00	40.80	1	2,017	0.05%
2023/03/07	1	41.05	1	41.20	40.85	0	2,013	0.00%
2023/03/06	1	41.15	1	40.85	40.90	0	2,006	0.00%
2023/03/03	1	41.10	0	0.00	41.10	1	2,003	0.05%
2023/03/02	7	40.45	7	41.04	41.30	0	1,990	0.00%
2023/03/01	1	40.30	0	0.00	39.90	1	1,937	0.05%
2023/02/24	1	40.40	1	41.00	40.60	0	1,952	0.00%
2023/02/22	2	40.15	0	0.00	40.15	2	1,988	0.10%
2023/02/21	4	41.14	2	41.20	41.00	2	2,014	0.10%
2023/02/20	0	0.00	1	41.30	41.10	-1	2,025	-0.05%
2023/02/14	0	0.00	7	40.30	40.25	-7	2,111	-0.33%
2023/02/13	2	40.42	1	40.65	40.50	1	2,109	0.05%
2023/02/10	4	40.43	10	40.40	40.20	-6	2,093	-0.29%
2023/02/09	0	0.00	1	41.10	41.15	-1	2,065	-0.05%
2023/02/08	2	41.33	9	41.37	41.55	-7	2,031	-0.34%
2023/02/07	1	42.10	11	42.43	41.60	-10	1,984	-0.50%
2023/02/06	0	0.00	2	40.55	40.25	-2	1,850	-0.11%
2023/02/03	0	0.00	3	40.72	40.75	-3	1,814	-0.17%
2023/02/02	1	39.65	1	40.10	39.90	0	1,743	0.00%
2023/02/01	0	0.00	2	39.33	39.65	-2	1,701	-0.12%
2023/01/31	7	39.29	6	39.20	39.65	1	1,664	0.06%
2023/01/17	1	35.35	1	35.30	35.25	0	1,412	0.00%
2023/01/16	1	35.55	1	35.45	35.55	0	1,419	0.00%
2023/01/12	0	0.00	1	35.25	35.25	-1	1,441	-0.07%
2023/01/10	0	0.00	3	35.35	35.30	-3	1,455	-0.21%
2023/01/09	10	35.50	4	35.44	35.50	6	1,480	0.41%
2023/01/05	0	0.00	0	35.20	35.05	0	1,510	0.00%
2023/01/04	0	0.00	0	35.30	35.10	0	1,518	0.00%
2023/01/03	6	35.34	5	35.20	35.10	1	1,543	0.06%
2022/12/30	1	35.80	3	35.80	35.60	-2	1,573	-0.13%
2022/12/29	3	35.55	0	0.00	35.70	3	1,614	0.19%
2022/12/28	1	35.95	1	36.10	35.70	0	1,624	0.00%
2022/12/27	0	0.00	0	36.75	36.45	0	1,625	0.00%
2022/12/26	0.1	37.30	1	37.30	37.00	-1	1,631	-0.06%
2022/12/23	1	36.20	1	36.35	36.45	0	1,627	0.00%
2022/12/21	2	35.60	0	0.00	35.50	2	1,652	0.12%
2022/12/20	2.5	36.53	1	35.85	35.75	1.5	1,659	0.09%
2022/12/19	2	36.80	5	36.82	37.85	-3	1,646	-0.18%
2022/12/16	4	35.85	0	0.00	35.60	4	1,560	0.26%
2022/12/15	1	36.40	0	0.00	36.30	1	1,579	0.06%
2022/12/14	5	36.45	0	0.00	36.45	5	1,595	0.31%
2022/12/13	0	0.00	1	37.10	37.10	-1	1,581	-0.06%
2022/12/12	3	35.77	1	35.75	35.70	2	1,569	0.13%
2022/12/08	1	36.35	0	0.00	36.10	1	1,602	0.06%
2022/12/07	1	37.05	2	36.85	36.50	-1	1,618	-0.06%
2022/12/05	0	0.00	4	38.03	38.05	-4	1,656	-0.24%
2022/12/01	13.2	38.27	1	38.20	38.25	12.2	1,674	0.73%
2022/11/22	0	0.00	1	37.45	36.60	-1	2,061	-0.05%
2022/11/21	1	37.30	1	37.30	37.15	0	2,082	0.00%
2022/11/18	0	0.00	2	37.00	37.55	-2	2,120	-0.09%
2022/11/16	0	0.00	2	35.85	36.00	-2	2,094	-0.10%
2022/11/15	0	0.00	1	35.40	35.60	-1	2,094	-0.05%
2022/11/14	1	35.80	12	35.46	35.30	-11	2,068	-0.53%
2022/11/11	6	34.33	3	34.72	34.85	3	2,035	0.15%
2022/11/09	0	0.00	9	34.80	34.55	-9	2,033	-0.44%
2022/11/04	2	34.43	0	0.00	34.25	2	2,050	0.10%
2022/11/03	0	0.00	1	34.55	34.40	-1	2,056	-0.05%
2022/11/02	0	0.00	1	34.20	34.85	-1	2,059	-0.05%
2022/10/28	1	32.80	0	0.00	32.25	1	2,156	0.05%
2022/10/26	1	31.95	2	32.15	32.10	-1	2,235	-0.04%
2022/10/24	0	0.00	9	32.30	32.15	-9	2,280	-0.39%
2022/10/21	10	31.80	0	0.00	31.65	10	2,299	0.43%
2022/10/17	3	32.72	1	31.95	32.70	2	2,477	0.08%
2022/10/13	0	0.00	3	32.43	32.30	-3	2,532	-0.12%
2022/10/11	1	34.00	0	0.00	33.95	1	2,549	0.04%
2022/10/07	5	35.95	5	35.62	35.10	0	2,562	0.00%
2022/10/06	0	0.00	10	35.30	35.25	-10	2,555	-0.39%
2022/10/05	0	0.00	10	34.95	34.65	-10	2,569	-0.39%
2022/10/03	1	34.55	9	33.88	33.90	-8	2,657	-0.30%
2022/09/30	10	33.52	0	0.00	34.30	10	2,761	0.36%
2022/09/29	11	33.37	1	33.55	33.40	10	2,982	0.34%
2022/09/28	1	33.15	1	33.60	32.65	0	3,196	0.00%
2022/09/27	10.5	33.59	2	33.83	34.30	8.5	3,232	0.26%
2022/09/26	1	34.05	0	0.00	33.45	1	3,244	0.03%
2022/09/23	14	35.80	0	0.00	35.30	14	3,286	0.43%
2022/09/22	3	35.73	0	0.00	35.85	3	3,401	0.09%
2022/09/21	6	36.43	0	0.00	36.15	6	3,478	0.17%
2022/09/19	2	35.95	0	0.00	36.05	2	3,689	0.05%
2022/09/16	2	36.55	0	0.00	36.55	2	3,710	0.05%
2022/09/15	1	37.00	0	0.00	37.15	1	3,721	0.03%
2022/09/14	2	36.93	1	36.90	36.90	1	3,739	0.03%
2022/09/12	1	37.00	0	0.00	37.25	1	3,839	0.03%
2022/09/07	12	38.19	6	38.03	37.90	6	3,883	0.15%
2022/09/06	1	38.85	7	39.22	38.65	-6	3,876	-0.15%
2022/09/05	2	40.48	0	0.00	40.10	2	3,850	0.05%
2022/09/02	23	41.62	34	41.46	41.30	-11	3,842	-0.29%
2022/09/01	0	0.00	2	41.08	40.80	-2	3,806	-0.05%
2022/08/31	31	40.88	13	40.77	40.70	18	3,741	0.48%
2022/08/30	3	40.15	1	40.15	40.00	2	3,615	0.06%
2022/08/29	0	0.00	5	39.48	39.55	-5	3,599	-0.14%
2022/08/26	3	40.02	0	0.00	39.50	3	3,555	0.08%
2022/08/24	1	39.10	0	0.00	39.10	1	3,453	0.03%
2022/08/23	1	38.60	11	38.22	38.40	-10	3,413	-0.29%
2022/08/22	11	39.27	4	39.05	38.75	7	3,408	0.21%
2022/08/19	3	38.47	0	0.00	38.45	3	3,375	0.09%
2022/08/18	0	0.00	5	38.72	38.50	-5	3,367	-0.15%
2022/08/16	1	38.00	2	38.03	38.30	-1	3,345	-0.03%
2022/08/12	3	37.30	0	0.00	37.35	3	3,327	0.09%
2022/08/10	1	37.00	0	0.00	36.90	1	3,343	0.03%
2022/08/09	2	37.15	0	0.00	37.30	2	3,338	0.06%
2022/08/08	1	36.50	0	0.00	37.10	1	3,336	0.03%
2022/08/05	1	36.25	0	0.00	36.80	1	3,344	0.03%
2022/08/04	2	36.30	1	35.80	35.80	1	3,381	0.03%
2022/08/03	1	37.05	1	37.10	37.05	0	3,335	0.00%
2022/08/02	2	38.00	3	38.52	38.15	-1	3,319	-0.03%
2022/07/29	0	0.00	2	40.20	40.20	-2	3,314	-0.06%
2022/07/28	0	0.00	4	40.43	40.20	-4	3,305	-0.12%
2022/07/27	3	40.17	12	40.04	39.90	-9	3,310	-0.27%
2022/07/26	5	40.62	1	40.90	40.90	4	3,274	0.12%
2022/07/25	4	40.55	5	40.79	40.65	-1	3,253	-0.03%
2022/07/22	1	39.60	10.5	40.14	39.95	-9.5	3,253	-0.29%
2022/07/21	3.5	39.89	1	39.75	40.10	2.5	3,234	0.08%
2022/07/20	1	39.05	0	0.00	39.10	1	3,221	0.03%
2022/07/19	6	38.46	4	38.19	38.00	2	3,234	0.06%
2022/07/18	1	38.25	0	0.00	38.00	1	3,263	0.03%
2022/07/14	8	38.96	0	0.00	39.15	8	3,279	0.24%
2022/07/13	9	39.84	1	39.80	39.50	8	3,320	0.24%
2022/07/12	5	39.35	7	39.09	39.25	-2	3,378	-0.06%
2022/07/11	1	39.75	6	40.22	40.35	-5	3,518	-0.14%
2022/07/08	5	41.80	6.1	41.00	40.70	-1.1	3,687	-0.03%
2022/07/07	22	41.10	15	41.49	41.50	7	3,633	0.19%
2022/07/06	18	41.35	18.2	40.66	40.35	-0.2	3,537	-0.01%
2022/07/05	0	0.00	8	37.74	38.05	-8	3,612	-0.22%
2022/07/01	8	37.71	2	37.95	36.40	6	3,681	0.16%
2022/06/30	5	38.92	1	40.30	39.10	4	3,626	0.11%
2022/06/29	2	41.00	4	41.15	40.85	-2	3,514	-0.06%
2022/06/28	1	40.92	22	39.65	40.50	-21	3,411	-0.61%
2022/06/27	4	38.35	1	39.40	39.35	3	3,247	0.09%
2022/06/24	3	37.77	6	38.11	38.65	-3	3,191	-0.09%
2022/06/23	5	37.39	0	0.00	37.40	5	3,192	0.16%
2022/06/22	4	37.28	5	37.23	36.85	-1	3,167	-0.03%
2022/06/21	11	37.10	5	37.13	37.10	6	3,140	0.19%
2022/06/20	12	38.60	22	38.88	36.90	-10	3,119	-0.32%
2022/06/17	2	37.50	4	38.25	38.50	-2	3,009	-0.07%
2022/06/16	1	37.25	3	37.22	37.20	-2	2,930	-0.07%
2022/06/15	5	36.19	0	0.00	37.00	5	2,893	0.17%
2022/06/14	1	35.40	4	35.25	35.65	-3	2,893	-0.10%
2022/06/13	7	35.79	3	35.78	35.75	4	2,886	0.14%
2022/06/10	12	36.68	2	36.73	37.00	10	2,877	0.35%
2022/06/09	2	35.95	7.1	35.91	35.85	-5.1	2,826	-0.18%
2022/06/08	0	0.00	1	35.70	35.65	-1	2,823	-0.04%
2022/06/07	4	36.06	3	35.85	36.00	1	2,829	0.04%
2022/06/01	3	35.15	2	35.20	35.15	1	2,922	0.03%
2022/05/31	0	0.00	0.2	35.30	35.30	-0.2	2,932	-0.01%
2022/05/27	0	0.00	5	35.03	35.00	-5	2,929	-0.17%
2022/05/23	2	35.63	0	0.00	35.50	2	2,960	0.07%
2022/05/20	3	35.68	0	0.00	35.55	3	2,968	0.10%
2022/05/19	1	35.10	1	35.35	35.45	0	2,971	0.00%
2022/05/18	1	36.15	0	0.00	36.15	1	2,965	0.03%
2022/05/13	0	0.00	1	35.30	35.25	-1	3,194	-0.03%
2022/05/12	6.3	35.16	4	35.70	34.30	2.3	3,373	0.07%
2022/05/11	0.1	37.20	0	0.00	37.00	0.1	3,311	0.00%
2022/05/10	1.3	37.55	0	0.00	37.95	1.3	3,279	0.04%
2022/05/09	2.3	38.45	2	38.51	38.15	0.3	3,257	0.01%
2022/05/06	1.5	39.50	3	39.57	39.05	-1.5	3,234	-0.05%
2022/05/04	2	40.10	1	40.15	40.10	1	3,222	0.03%
2022/05/03	0	0.00	1	41.40	40.80	-1	3,233	-0.03%
2022/04/29	4	40.76	4	40.73	40.60	0	3,228	0.00%
2022/04/28	2.1	41.55	5	41.27	41.10	-3	3,250	-0.09%
2022/04/27	2.7	40.56	4	40.65	40.50	-1.3	3,191	-0.04%
2022/04/26	5	41.72	2	42.15	41.00	3	3,179	0.09%
2022/04/22	1	43.65	3	43.00	42.90	-2	3,107	-0.06%
2022/04/21	1	42.50	17.1	42.96	42.75	-16.1	3,064	-0.53%
2022/04/20	9	42.83	24	42.60	43.05	-15	3,034	-0.49%
2022/04/19	8	42.96	2	42.90	43.00	6	3,010	0.20%
2022/04/18	37	44.88	18	44.24	44.05	19	2,969	0.64%
2022/04/15	17	44.17	8	44.88	44.00	9	2,970	0.30%
2022/04/14	9	43.84	8	44.63	44.30	1	2,879	0.03%
2022/04/13	21	41.40	2.3	41.59	42.50	18.7	2,685	0.69%
2022/04/12	6	42.40	9	42.51	42.35	-3	2,632	-0.11%
2022/04/11	13.3	44.15	15	43.50	44.60	-1.7	2,494	-0.07%
2022/04/08	3	41.50	0	0.00	41.25	3	2,214	0.14%
2022/04/07	0	0.00	3	41.13	41.90	-3	2,159	-0.14%
2022/04/06	1	40.45	6	40.68	40.65	-5	2,077	-0.24%
2022/04/01	2	40.77	3	40.62	40.00	-1	2,059	-0.05%
2022/03/31	5.8	39.96	5	39.92	40.00	0.8	2,039	0.04%
2022/03/30	0	0.00	1	39.90	40.05	-1	2,038	-0.05%
2022/03/29	1.1	39.49	0	0.00	39.65	1.1	2,035	0.05%
2022/03/28	6	40.85	0	0.00	39.70	6	2,035	0.29%
2022/03/25	3	40.38	0	0.00	40.00	3	2,020	0.15%
2022/03/24	7	40.39	3	40.45	40.40	4	2,039	0.20%
2022/03/22	5	39.95	0	0.00	40.10	5	2,053	0.24%
2022/03/18	1	39.85	2	40.15	40.00	-1	2,089	-0.05%
2022/03/17	1	39.35	5	40.07	39.95	-4	2,101	-0.19%
2022/03/16	1	38.75	0.4	39.05	38.90	0.6	2,126	0.03%
2022/03/15	3	39.32	0.2	39.15	39.30	2.9	2,140	0.13%
2022/03/14	0.1	39.30	0	0.00	39.05	0.1	2,129	0.00%
2022/03/11	3	39.15	0	0.00	39.35	3	2,149	0.14%
2022/03/09	2	38.85	1	39.00	39.40	1	2,154	0.05%
2022/03/08	0	39.33	1	39.00	38.80	-1	2,149	-0.05%
2022/03/07	0.1	38.20	16	37.92	38.00	-15.9	2,108	-0.75%
2022/02/25	0	0.00	5	39.95	40.00	-5	2,448	-0.20%
2022/02/24	0	0.00	4	39.65	39.60	-4	2,559	-0.16%
2022/02/22	11	41.50	10	40.49	40.60	1	2,530	0.04%
2022/02/21	1	41.50	1	41.60	41.35	0	2,524	0.00%
2022/02/18	8	41.36	8	41.45	41.35	0	2,529	0.00%
2022/02/17	5	41.75	2	41.65	41.75	3	2,523	0.12%
2022/02/16	2	42.47	1	42.20	42.35	1	2,554	0.04%
2022/02/15	7.2	43.15	2	42.53	42.75	5.2	2,522	0.21%
2022/02/14	6	43.33	5	43.76	43.30	1	2,349	0.04%
2022/02/11	1	40.70	1	40.55	40.50	0	2,154	0.00%
2022/02/10	2	40.70	1	40.75	40.65	1	2,162	0.05%
2022/02/08	2	40.13	0	0.00	40.35	2	2,170	0.09%
2022/02/07	1	39.75	0	0.00	40.05	1	2,170	0.05%
2022/01/26	0.1	40.05	0	0.00	39.60	0.1	2,170	0.00%
2022/01/25	1.1	41.09	10	40.75	40.05	-8.9	2,169	-0.41%
2022/01/24	2	41.85	0	0.00	41.80	2	2,142	0.09%
2022/01/21	5	44.00	10	43.58	42.80	-5	2,136	-0.23%
2022/01/20	2	43.00	0	43.50	42.95	2	2,122	0.09%
2022/01/19	3.1	43.24	1	43.30	43.20	2.1	2,130	0.10%
2022/01/17	2	43.20	0	0.00	43.15	2	2,107	0.09%
2022/01/14	3	43.22	2	43.15	43.10	1	2,109	0.05%
2022/01/13	4	43.49	28	43.48	43.40	-24	2,105	-1.14%
2022/01/12	3.1	43.57	0	0.00	43.75	3.1	2,107	0.15%
2022/01/11	5	43.73	0	0.00	43.60	5	2,097	0.24%
2022/01/10	14	44.85	25	45.57	44.40	-11	2,084	-0.53%
2022/01/07	20	45.22	21	45.00	45.20	-1	1,990	-0.05%
2022/01/06	4	44.41	0	0.00	44.00	4	1,929	0.21%
2022/01/05	1	44.00	1	44.25	43.95	0	1,989	0.00%
2022/01/04	0	0.00	1	44.20	44.05	-1	2,026	-0.05%
2022/01/03	5	44.19	3	44.75	44.00	2	2,043	0.10%
2021/12/30	19	44.57	0	0.00	44.65	19	2,053	0.93%
2021/12/29	1	44.35	2	44.30	44.35	-1	2,057	-0.05%
2021/12/28	2	43.75	0	0.00	44.00	2	2,091	0.10%
2021/12/24	5	44.25	1	44.30	44.25	4	2,190	0.18%
2021/12/23	0	0.00	4.1	44.45	44.40	-4.1	2,203	-0.19%
2021/12/21	2	45.15	0	0.00	44.90	2	2,242	0.09%
2021/12/20	0	0.00	5	44.80	44.60	-5	2,220	-0.23%
2021/12/16	1	43.30	1	43.15	43.15	0	2,233	0.00%
2021/12/15	1	43.10	2	43.15	43.10	-1	2,264	-0.04%
2021/12/14	5.1	43.23	0	0.00	43.00	5.1	2,275	0.22%
2021/12/13	1.1	44.05	0	0.00	43.90	1.1	2,287	0.05%
2021/12/10	2.1	44.31	0	0.00	44.45	2.1	2,332	0.09%
2021/12/07	1	44.40	3	44.43	44.40	-2	2,782	-0.07%
2021/12/06	1	44.95	5	44.75	44.75	-4	2,790	-0.14%
2021/12/03	0	0.00	2	45.15	45.10	-2	2,907	-0.07%
2021/12/02	2.2	45.30	0	0.00	45.25	2.2	3,058	0.07%
2021/12/01	1	45.50	0	0.00	45.05	1	3,165	0.03%
2021/11/30	1	45.15	0	0.00	45.00	1	3,173	0.03%
2021/11/29	9	47.16	3	47.67	46.90	6	3,152	0.19%
2021/11/26	33.1	45.99	15	46.32	45.80	18.1	3,015	0.60%
2021/11/25	1	45.25	1.1	44.74	44.70	-0.1	2,896	0.00%
2021/11/24	1	44.70	1	45.05	45.10	0	2,903	0.00%
2021/11/23	6	46.24	0	0.00	44.80	6	2,919	0.21%
2021/11/22	5	43.77	4	43.66	44.05	1	2,925	0.03%
2021/11/18	0	0.00	4	43.55	44.00	-4	3,061	-0.13%
2021/11/17	1	43.40	0	0.00	43.35	1	3,437	0.03%
2021/11/15	4	43.89	0	0.00	44.25	4	3,596	0.11%
2021/11/11	23.1	43.51	0	0.00	43.50	23.1	3,624	0.64%
2021/11/10	0	0.00	1	43.85	43.50	-1	3,632	-0.03%
2021/11/09	0	0.00	1	44.00	44.00	-1	3,634	-0.03%
2021/11/08	1	44.35	0	0.00	44.25	1	3,632	0.03%
2021/11/05	0	0.00	2	44.58	44.70	-2	3,655	-0.05%
2021/11/04	1	44.65	0	0.00	44.55	1	3,672	0.03%
2021/11/03	0	0.00	23	44.45	44.50	-23	3,681	-0.62%
2021/11/02	1	44.75	0	0.00	44.50	1	3,697	0.03%
2021/11/01	0	0.00	0.2	44.03	43.95	-0.2	3,678	-0.01%
2021/10/29	1	44.50	0	0.00	43.95	1	3,673	0.03%
2021/10/28	1	44.70	17	44.80	44.60	-16	3,675	-0.44%
2021/10/27	1	44.15	0.2	44.00	44.30	0.8	3,693	0.02%
2021/10/22	0	0.00	2	44.00	43.90	-2	3,762	-0.05%
2021/10/21	1	44.30	0	0.00	44.20	1	3,776	0.03%
2021/10/20	1	44.20	0	0.00	44.20	1	3,806	0.03%
2021/10/19	0	0.00	3	44.20	44.20	-3	3,870	-0.08%
2021/10/18	1	43.90	6	43.93	43.80	-5	3,921	-0.13%
2021/10/15	0	0.00	1	43.55	43.95	-1	4,175	-0.02%
2021/10/14	4	42.83	0	0.00	43.50	4	4,349	0.09%
2021/10/13	1	45.50	0	0.00	42.35	1	4,335	0.02%
2021/10/12	0.1	45.80	3	45.77	45.35	-2.9	4,277	-0.07%
2021/10/08	1	46.95	0	0.00	46.85	1	4,269	0.02%
2021/10/07	1	46.85	2.4	47.24	47.10	-1.4	4,297	-0.03%
2021/10/06	9.1	47.56	2	48.48	47.15	7.1	4,370	0.16%
2021/10/05	1	47.30	9	46.88	48.00	-8	4,389	-0.18%
2021/10/04	1	48.25	7	49.99	48.40	-6	4,402	-0.14%
2021/10/01	5	52.06	5	51.68	50.90	0	4,368	0.00%
2021/09/30	1	51.60	0	0.00	51.80	1	4,366	0.02%
2021/09/27	2	51.60	0	0.00	52.00	2	4,426	0.05%
2021/09/24	1	51.50	0	0.00	51.60	1	4,528	0.02%
2021/09/23	0	0.00	3	51.93	52.00	-3	4,637	-0.06%
2021/09/22	0	0.00	3	51.63	51.70	-3	4,667	-0.06%
2021/09/17	5	52.30	1	52.40	52.50	4	4,683	0.09%
2021/09/16	0	0.00	1	52.40	52.40	-1	4,701	-0.02%
2021/09/15	8	53.39	1	53.30	53.50	7	4,702	0.15%
2021/09/14	15	54.23	7	54.60	53.20	8	4,690	0.17%
2021/09/13	6	54.95	11	55.01	54.80	-5	4,522	-0.11%
2021/09/10	3	51.33	0	0.00	51.20	3	4,343	0.07%
2021/09/09	2	51.00	0	0.00	51.10	2	4,379	0.05%
2021/09/08	15	52.45	10	52.93	51.20	5	4,390	0.11%
2021/09/07	7	53.61	18	53.13	53.60	-11	4,332	-0.25%
2021/09/06	5.1	52.75	2	53.15	52.20	3.1	4,341	0.07%
2021/08/31	5	51.90	1	52.50	52.50	4	5,219	0.08%
2021/08/30	4	51.58	1	51.80	51.80	3	5,315	0.06%
2021/08/27	9	51.70	4.2	51.99	51.60	4.8	5,356	0.09%
2021/08/26	0	0.00	7	52.80	51.60	-7	5,393	-0.13%
2021/08/25	1	51.70	3	51.87	51.30	-2	5,409	-0.04%
2021/08/24	1	50.40	1	50.90	50.70	0	5,522	0.00%
2021/08/23	9	51.29	16	51.18	51.40	-7	5,707	-0.12%
2021/08/20	1	47.50	11	49.95	49.95	-10	5,455	-0.18%
2021/08/19	1	45.85	0	0.00	45.45	1	5,542	0.02%
2021/08/18	11	46.54	2	46.43	47.10	9	5,779	0.16%
2021/08/17	0	0.00	1	48.75	48.35	-1	5,997	-0.02%
2021/08/16	1.1	48.52	1	49.00	48.45	0.1	6,319	0.00%
2021/08/13	1	48.75	1	48.80	48.40	0	6,581	0.00%
2021/08/12	1	48.60	5	48.58	48.55	-4	7,061	-0.06%
2021/08/11	1	48.05	14	48.23	48.00	-13	7,630	-0.17%
2021/08/10	17	49.39	0	0.00	48.80	17	8,830	0.19%
2021/08/09	2	48.93	0	0.00	48.90	2	9,684	0.02%
2021/08/05	3	49.73	8	49.47	49.35	-5	12,817	-0.04%
2021/08/04	0	0.00	2.2	49.74	49.50	-2.2	13,638	-0.02%
2021/08/03	0	0.00	2	49.93	49.80	-2	13,866	-0.01%
2021/08/02	61.1	50.05	8	50.39	50.40	53.1	13,895	0.38%
2021/07/30	5	49.63	1	49.50	49.50	4	13,898	0.03%
2021/07/29	0	0.00	5	48.93	49.05	-5	13,921	-0.04%
2021/07/28	0	0.00	6.1	48.50	48.10	-6.1	13,936	-0.04%
2021/07/27	2	48.75	8	48.70	48.55	-6	14,061	-0.04%
2021/07/26	1	49.25	0	0.00	49.10	1	14,319	0.01%
2021/07/23	2	49.00	4	48.96	49.05	-2	14,345	-0.01%
2021/07/22	6	49.11	4	48.90	48.70	2	14,333	0.01%
2021/07/21	9	51.66	4	50.53	48.70	5	14,430	0.03%
2021/07/20	18	52.07	32	53.88	53.90	-14	14,207	-0.10%
2021/07/19	4	48.93	9	49.20	49.00	-5	14,074	-0.04%
2021/07/16	3	49.80	9.1	49.46	49.30	-6.1	14,166	-0.04%
2021/07/15	1	50.30	39	49.96	50.00	-38	14,182	-0.27%
2021/07/14	2	48.85	4	48.46	48.75	-2	14,186	-0.01%
2021/07/13	39	49.41	76	49.17	49.05	-37	14,190	-0.26%
2021/07/12	5	50.84	2	50.85	50.70	3	14,150	0.02%
2021/07/09	1	51.30	1	52.20	51.30	0	14,206	0.00%
2021/07/08	0	0.00	7	51.13	51.20	-7	14,271	-0.05%
2021/07/07	7.1	51.39	2	51.30	51.30	5.1	14,359	0.04%
2021/07/06	0.1	51.40	1	51.40	51.30	-0.9	14,521	-0.01%
2021/07/05	9	51.48	0	0.00	51.60	9	14,707	0.06%
2021/07/02	2	51.95	17	52.12	52.00	-15	14,728	-0.10%
2021/07/01	10	53.57	15.1	53.66	52.60	-5.1	14,781	-0.03%
2021/06/30	20	52.88	9.1	53.29	53.60	10.9	14,775	0.07%
2021/06/29	5	51.48	6	51.28	51.80	-1	14,711	-0.01%
2021/06/28	1	51.70	0	0.00	51.80	1	14,723	0.01%
2021/06/25	1	52.60	0.1	52.70	52.30	0.9	14,808	0.01%
2021/06/24	0	0.00	1	53.10	52.80	-1	15,083	-0.01%
2021/06/23	0	0.00	1	52.80	52.80	-1	15,220	-0.01%
2021/06/22	8	52.05	31	51.90	51.80	-23	15,973	-0.14%
2021/06/21	5	52.82	8	53.23	52.50	-3	17,074	-0.02%
2021/06/18	4	53.43	25	53.19	53.30	-21	17,199	-0.12%
2021/06/17	5	53.64	2	53.90	53.50	3	17,234	0.02%
2021/06/16	9	53.42	1	54.20	53.10	8	17,283	0.05%
2021/06/15	8.2	53.31	2.1	53.80	54.10	6.1	17,312	0.04%
2021/06/11	15.3	56.26	16	57.38	55.40	-0.8	17,220	0.00%
2021/06/10	12	56.96	17	57.09	57.50	-5	16,943	-0.03%
2021/06/09	5	54.98	10	55.62	55.50	-5	16,669	-0.03%
2021/06/08	16	54.95	11	54.86	54.50	5	16,569	0.03%
2021/06/07	3	53.20	15	53.75	53.40	-12	16,413	-0.07%
2021/06/04	3	52.70	2	53.80	52.50	1	16,412	0.01%
2021/06/03	1	53.50	3	53.43	53.30	-2	16,428	-0.01%
2021/06/02	8	54.18	4	54.23	53.80	4	16,549	0.02%
2021/06/01	22	51.66	9	52.09	53.10	13	16,795	0.08%
2021/05/31	12	52.35	3	52.13	52.30	9	16,694	0.05%
2021/05/28	12	54.74	16	54.81	54.70	-4	16,578	-0.02%
2021/05/27	9	54.92	12	54.83	55.00	-3	16,590	-0.02%
2021/05/26	11	54.10	9	54.77	53.60	2	16,598	0.01%
2021/05/25	15	53.55	12	53.67	53.20	3	17,008	0.02%
2021/05/24	31	56.17	12	56.83	55.50	19	17,555	0.11%
2021/05/21	33	55.95	51	55.70	55.60	-18	18,458	-0.10%
2021/05/20	22	59.03	30	57.91	56.30	-8	18,598	-0.04%
2021/05/19	168	57.99	162	58.85	57.80	6	18,796	0.03%	大買/大賣/
2021/05/18	153.1	60.72	135	61.36	60.80	18.1	18,444	0.10%	大買/大賣/
2021/05/17	102	62.64	201	61.98	63.30	-99	17,355	-0.57%	大買/大賣/
2021/05/14	199	58.89	222.1	60.88	57.60	-23.1	16,753	-0.14%	大買/大賣/
2021/05/13	150.4	62.12	157.1	61.99	62.90	-6.7	15,631	-0.04%	大買/大賣/
2021/05/12	5	55.96	54	56.43	57.20	-49	13,967	-0.35%
2021/05/11	26	50.61	18	51.54	52.00	8	13,213	0.06%
2021/05/10	0	0.00	7	50.41	50.20	-7	13,140	-0.05%
2021/05/07	0	0.00	7	50.31	50.60	-7	13,202	-0.05%
2021/05/06	3	50.30	3	51.13	50.10	0	13,240	0.00%
2021/05/05	4	51.00	4	51.30	50.50	0	13,231	0.00%
2021/05/04	25	52.67	13	51.87	51.00	12	13,284	0.09%
2021/05/03	13	55.64	16	55.90	54.40	-3	13,343	-0.02%
2021/04/29	1	53.60	1	53.40	53.40	0	13,186	0.00%
2021/04/28	2	54.25	5	53.14	53.30	-3	13,271	-0.02%
2021/04/27	18	54.07	22	54.36	54.40	-4	13,492	-0.03%
2021/04/26	3	53.33	1	52.70	52.70	2	13,442	0.01%
2021/04/23	3	52.87	0	0.00	52.50	3	13,590	0.02%
2021/04/22	12	54.25	1	54.80	53.10	11	13,713	0.08%
2021/04/21	2	55.75	12	55.98	55.20	-10	13,679	-0.07%
2021/04/20	1	55.60	1	55.60	55.40	0	13,737	0.00%
2021/04/19	1	55.40	4	55.50	55.30	-3	13,935	-0.02%
2021/04/15	1	54.80	2	55.10	55.40	-1	13,968	-0.01%
2021/04/14	5	56.06	12	55.77	55.70	-7	13,976	-0.05%
2021/04/13	8	57.88	3	58.13	57.00	5	14,060	0.04%
2021/04/12	5	59.18	21	58.88	58.50	-16	14,027	-0.11%
2021/04/09	11	58.02	3	57.63	57.60	8	13,999	0.06%
2021/04/08	5	57.00	54	56.89	56.70	-49	13,929	-0.35%
2021/04/07	9	56.98	1	57.60	56.40	8	14,028	0.06%
2021/04/06	2	56.50	0	0.00	56.30	2	14,093	0.01%
2021/04/01	3	57.37	3	57.57	57.50	0	14,046	0.00%
2021/03/31	0	0.00	2	57.55	57.10	-2	14,081	-0.01%
2021/03/30	3	57.73	2	57.70	57.40	1	14,077	0.01%
2021/03/29	29	58.26	17	58.89	58.10	12	14,217	0.08%
2021/03/26	5	56.66	10	56.65	56.60	-5	14,167	-0.04%
2021/03/25	78	58.96	56	58.21	56.60	22	14,032	0.16%
2021/03/24	42.1	60.11	45	59.87	61.40	-2.9	13,290	-0.02%
2021/03/23	10	56.00	16	55.96	55.90	-6	12,210	-0.05%
2021/03/22	45	54.60	7	54.31	53.90	38	12,342	0.31%
2021/03/19	5	56.00	18.1	56.18	54.70	-13.1	12,395	-0.11%
2021/03/18	6	56.65	5	55.88	55.80	1	12,360	0.01%
2021/03/17	12	55.55	5	55.86	55.50	7	12,386	0.06%
2021/03/16	2	56.25	1	56.40	56.10	1	12,419	0.01%
2021/03/15	0	56.80	1	56.90	56.10	-1	12,479	-0.01%
2021/03/12	2	56.50	3	56.60	56.20	-1	12,505	-0.01%
2021/03/11	9	57.33	11	57.33	56.90	-2	12,600	-0.02%
2021/03/10	6	58.03	4	57.35	57.20	2	12,573	0.02%
2021/03/09	1	57.49	2	56.85	56.70	-1	12,510	-0.01%
2021/03/08	4.1	57.75	5	57.12	57.00	-0.9	12,498	-0.01%
2021/03/05	77	59.60	45	57.85	58.60	32	12,461	0.26%
2021/03/04	7	56.07	2	56.85	55.90	5	12,274	0.04%
2021/03/03	4	56.70	6	57.30	56.90	-2	12,258	-0.02%
2021/03/02	5.1	58.06	5	58.02	56.10	0.1	12,212	0.00%
2021/02/26	19	59.93	18	59.17	58.20	1	12,355	0.01%
2021/02/25	47.1	60.90	41	60.44	59.70	6.1	12,274	0.05%
2021/02/24	45.1	56.90	34	56.83	58.50	11.1	11,843	0.09%
2021/02/23	111.2	63.28	96	61.62	58.90	15.2	11,303	0.13%	大買/
2021/02/22	10	64.93	27	65.31	65.40	-17	10,643	-0.16%
2021/02/19	43	57.82	64	58.42	59.50	-21	10,286	-0.20%
2021/02/18	31	50.65	21	52.92	54.10	10	9,837	0.10%
2021/02/17	8	49.48	3	49.77	49.20	5	9,673	0.05%
2021/02/05	30	52.27	17	52.51	52.00	13	9,616	0.14%
2021/02/04	8	51.23	18	51.72	51.00	-10	9,451	-0.11%
2021/02/03	13	50.18	3	49.85	49.60	10	9,294	0.11%
2021/02/02	10	48.05	18	48.56	48.95	-8	9,418	-0.08%
2021/02/01	1	48.65	10	48.26	48.10	-9	9,419	-0.10%
2021/01/29	8	47.99	5	48.00	47.05	3	9,320	0.03%
2021/01/28	9	49.54	44	49.78	49.00	-35	9,326	-0.38%
2021/01/27	5	50.64	1	50.80	50.60	4	9,359	0.04%
2021/01/26	5	51.66	3	52.20	51.50	2	9,486	0.02%
2021/01/25	13	52.21	12	52.20	52.00	1	9,855	0.01%
2021/01/22	8	50.08	6	49.94	49.80	2	10,010	0.02%
2021/01/21	4	52.35	49	51.78	51.10	-45	10,268	-0.44%
2021/01/20	75	52.00	45	52.02	52.30	30	10,476	0.29%
2021/01/19	3	50.03	9	50.21	50.10	-6	10,317	-0.06%
2021/01/18	6	49.99	12	50.32	49.45	-6	10,328	-0.06%
2021/01/15	5	49.04	21	49.16	48.05	-16	10,179	-0.16%
2021/01/14	16	50.39	1	51.50	50.30	15	10,054	0.15%
2021/01/13	5	51.06	0	0.00	51.00	5	10,073	0.05%
2021/01/12	7	52.83	14	52.73	52.80	-7	10,335	-0.07%
2021/01/11	4	50.90	1	51.00	51.00	3	10,266	0.03%
2021/01/08	3	51.83	4	52.20	52.30	-1	10,312	-0.01%
2021/01/07	5	51.72	9	51.91	51.60	-4	10,374	-0.04%
2021/01/06	30	51.09	8	51.14	50.70	22	10,409	0.21%
2021/01/05	3	54.00	5	54.72	53.70	-2	10,469	-0.02%
2021/01/04	25.2	54.63	13	53.90	53.80	12.2	10,460	0.12%
2020/12/31	15	56.33	11	56.14	56.10	4	10,402	0.04%
2020/12/30	12	58.98	18	58.60	58.00	-6	10,368	-0.06%
2020/12/29	16	56.46	4	57.45	57.30	12	10,352	0.12%
2020/12/28	0	0.00	4	56.78	56.60	-4	10,495	-0.04%
2020/12/25	8	56.70	1	56.60	56.50	7	10,607	0.07%
2020/12/24	1	58.20	7	58.14	58.10	-6	10,701	-0.06%
2020/12/23	19	59.32	13.1	60.21	58.00	5.9	10,789	0.05%
2020/12/22	13.1	58.20	47	60.11	60.30	-33.9	10,837	-0.31%
2020/12/21	6	57.03	33	56.86	56.50	-27	10,753	-0.25%
2020/12/18	2	56.85	5	56.92	56.60	-3	10,799	-0.03%
2020/12/17	8	56.76	16	56.19	56.40	-8	10,833	-0.07%
2020/12/16	29	55.72	22	55.42	56.40	7	10,937	0.06%
2020/12/15	33.1	57.08	6	56.98	55.10	27.1	10,912	0.25%
2020/12/14	2	58.55	2	58.80	58.50	0	10,904	0.00%
2020/12/11	7	58.66	8	59.15	58.70	-1	10,949	-0.01%
2020/12/10	6	60.05	15	60.19	59.50	-9	10,973	-0.08%
2020/12/09	14	59.41	10	59.00	59.00	4	11,045	0.04%
2020/12/08	5	60.36	14	60.46	60.00	-9	11,213	-0.08%
2020/12/07	249.2	59.35	236	59.90	59.30	13.2	11,425	0.12%	大買/大賣/
2020/12/04	11.5	61.46	2	61.45	61.20	9.5	12,474	0.08%
2020/12/03	39	61.96	40	62.61	61.90	-1	13,704	-0.01%
2020/12/02	2	62.90	9	63.29	62.80	-7	13,808	-0.05%
2020/12/01	27	64.01	7	64.33	63.30	20	14,038	0.14%
2020/11/30	109	64.10	130	63.01	64.20	-21	14,053	-0.15%	大買/大賣/
2020/11/27	5	62.34	13	62.58	62.60	-8	13,964	-0.06%
2020/11/26	18	62.28	6	62.48	62.30	12	14,034	0.09%
2020/11/25	65	63.54	28	63.91	62.60	37	14,219	0.26%
2020/11/24	23.5	61.79	14	61.69	61.40	9.5	14,554	0.07%
2020/11/23	79.5	62.64	64	63.78	62.40	15.5	14,631	0.11%
2020/11/20	26	64.91	20	64.57	64.00	6	14,639	0.04%
2020/11/19	24	64.78	84	64.48	66.50	-60	14,643	-0.41%
2020/11/18	23	61.60	17	61.54	61.60	6	14,383	0.04%
2020/11/17	34	60.77	34	59.98	61.30	0	14,970	0.00%
2020/11/16	16	60.91	2	61.20	60.60	14	15,462	0.09%
2020/11/13	20	61.37	17	61.42	61.40	3	16,622	0.02%
2020/11/12	90.1	61.14	66	60.75	61.30	24.1	16,661	0.14%
2020/11/11	80	61.00	74	61.23	61.00	6	16,728	0.04%
2020/11/10	17	61.69	14	61.33	60.90	3	16,951	0.02%
2020/11/09	15	60.95	7	60.81	60.70	8	17,133	0.05%
2020/11/06	6	60.53	0	0.00	60.30	6	17,425	0.03%
2020/11/05	3	61.03	7	61.56	60.60	-4	17,928	-0.02%
2020/11/04	43	60.86	70	60.72	60.90	-27	18,228	-0.15%
2020/11/03	20	61.29	22	61.35	60.90	-2	18,632	-0.01%
2020/11/02	102	60.93	98	59.67	61.10	4	18,872	0.02%	大買/
2020/10/30	271	59.18	238	61.52	58.30	33	18,805	0.18%	大買/大賣/
2020/10/29	123	62.75	107	62.80	62.10	16	19,411	0.08%	大買/大賣/
2020/10/28	225	62.10	207	63.99	61.80	18	20,250	0.09%	大買/大賣/
2020/10/27	9	66.60	7	66.49	65.70	2	20,220	0.01%
2020/10/26	78	66.80	77	67.18	66.70	1	20,616	0.00%
2020/10/23	1	68.00	5	68.24	68.20	-4	21,175	-0.02%
2020/10/22	65	67.99	62	67.70	68.20	3	22,172	0.01%
2020/10/21	181	68.57	179	69.21	68.50	2	22,935	0.01%	大買/大賣/
2020/10/20	164	69.84	142	70.48	69.50	22	23,393	0.09%	大買/大賣/
2020/10/19	20	68.62	18	68.38	68.70	2	23,722	0.01%
2020/10/16	18	67.18	20	67.39	67.00	-2	24,341	-0.01%
2020/10/15	220	66.83	211	67.58	66.80	9	25,019	0.04%	大買/大賣/
2020/10/14	24	69.17	32	68.87	68.00	-8	26,407	-0.03%
2020/10/13	198	68.74	199.1	68.47	68.80	-1.1	27,222	0.00%	大買/大賣/
2020/10/12	7	71.43	6	70.90	70.60	1	27,255	0.00%
2020/10/08	196	71.63	197	72.17	71.60	-1	27,637	0.00%	大買/大賣/
2020/10/07	45	72.05	54	71.79	72.20	-9	28,021	-0.03%
2020/10/06	204	71.77	195	71.41	71.80	9	28,393	0.03%	大買/大賣/
2020/10/05	135	71.22	147	71.08	71.40	-12	29,310	-0.04%	大買/大賣/
2020/09/30	43.1	68.53	44	67.77	68.60	-0.9	29,577	0.00%
2020/09/29	259	67.48	259	68.16	67.50	0	30,213	0.00%	大買/大賣/
2020/09/28	47	69.04	35	69.08	69.00	12	30,594	0.04%
2020/09/25	154	68.65	140	71.17	68.60	14	31,035	0.05%	大買/大賣/
2020/09/24	9	71.88	16	71.96	72.00	-7	31,661	-0.02%
2020/09/23	11	72.25	8	72.55	71.90	3	32,661	0.01%
2020/09/22	14	72.06	10	72.77	72.30	4	33,202	0.01%
2020/09/21	33	73.31	28	73.61	72.70	5	34,115	0.01%
2020/09/18	34	73.31	34	72.89	72.70	0	35,452	0.00%
2020/09/17	15	71.31	16	71.96	72.00	-1	36,197	0.00%
2020/09/16	151	71.71	147	71.82	71.70	4	37,698	0.01%	大買/大賣/
2020/09/15	9	72.60	13	72.23	71.90	-4	38,515	-0.01%
2020/09/14	29	71.85	25	71.75	71.30	4	39,408	0.01%
2020/09/11	118	70.65	94	70.63	70.60	24	40,780	0.06%	大買/
2020/09/10	127	71.76	127	72.33	71.70	0	42,588	0.00%	大買/大賣/
2020/09/09	107	74.43	71	73.91	72.20	36	43,975	0.08%	大買/
2020/09/08	109	75.61	167	74.34	77.90	-58	44,595	-0.13%	大買/大賣/
2020/09/07	14	71.89	19	72.25	70.90	-5	44,562	-0.01%
2020/09/04	16	71.75	15	71.27	72.00	1	46,177	0.00%
2020/09/03	82	71.33	79	71.81	71.30	3	46,814	0.01%
2020/09/02	17.2	73.07	6	72.67	72.30	11.2	46,790	0.02%
2020/09/01	6	71.73	28	71.85	72.60	-22	46,775	-0.05%
2020/08/31	89	72.00	87	72.53	71.80	2	46,739	0.00%
2020/08/28	48	73.43	34	73.65	72.30	14	46,560	0.03%
2020/08/27	19	71.63	9	71.93	72.00	10	46,086	0.02%
2020/08/26	79.1	71.87	111	71.67	71.90	-31.9	46,218	-0.07%	大賣/
2020/08/25	254	70.71	225	71.49	70.70	29	46,118	0.06%	大買/大賣/
2020/08/24	23	73.27	36	73.22	72.60	-13	46,051	-0.03%
2020/08/21	107	73.63	141	73.73	73.50	-34	46,090	-0.07%	大買/大賣/
2020/08/20	85	70.61	39.2	70.70	71.60	45.8	45,532	0.10%
2020/08/19	86	73.86	170	74.97	72.90	-84	45,423	-0.18%	大賣/
2020/08/18	11	70.60	9	70.60	70.60	2	44,712	0.00%
2020/08/17	223	64.20	220	64.83	64.20	3	45,084	0.01%	大買/大賣/
2020/08/14	46	64.57	35	64.13	64.80	11	45,376	0.02%
2020/08/13	211	64.15	221	65.13	64.00	-10	47,329	-0.02%	大買/大賣/
2020/08/12	14	67.70	21	68.47	67.30	-7	49,207	-0.01%
2020/08/11	56	67.10	39	67.41	66.70	17	49,774	0.03%
2020/08/10	189	70.27	158	72.23	70.00	31	50,071	0.06%	大買/大賣/
2020/08/07	21	72.19	51	72.64	72.50	-30	51,287	-0.06%
2020/08/06	274	71.33	275	71.84	71.20	-1	51,734	0.00%	大買/大賣/
2020/08/05	238	70.72	237	71.96	70.60	1	52,673	0.00%	大買/大賣/
2020/08/04	267	71.99	259	73.43	71.60	8	54,201	0.01%	大買/大賣/
2020/08/03	266	73.86	289	70.50	74.60	-23	56,663	-0.04%	大買/大賣/
2020/07/31	17	68.63	38	68.72	67.90	-21	55,535	-0.04%
2020/07/30	42	68.56	59	68.46	68.70	-17	55,320	-0.03%
2020/07/29	57	67.96	27	67.62	66.50	30	54,948	0.05%
2020/07/28	46.5	64.84	45	65.10	66.40	1.5	54,829	0.00%
2020/07/27	73	68.10	75	67.53	65.40	-2	53,947	0.00%
2020/07/24	27	69.60	37	69.99	71.70	-10	53,291	-0.02%
2020/07/23	73	70.43	77	70.78	70.30	-4	53,032	-0.01%
2020/07/22	276	69.69	253	69.63	69.50	23	52,788	0.04%	大買/大賣/
2020/07/21	174	67.81	165	67.65	67.90	9	52,715	0.02%	大買/大賣/
2020/07/20	196	63.70	243	63.72	66.00	-47	52,116	-0.09%	大買/大賣/
2020/07/17	74	68.93	131	68.44	67.20	-57	50,751	-0.11%	大賣/
2020/07/16	32	75.66	19	75.63	74.60	13	49,968	0.03%
2020/07/15	52	75.55	27	75.75	75.60	25	50,012	0.05%
2020/07/14	50	76.30	46.6	76.09	75.90	3.4	49,709	0.01%
2020/07/13	46	77.31	33	77.86	76.10	13	49,359	0.03%
2020/07/10	61	77.27	84	76.40	77.50	-23	49,025	-0.05%
2020/07/09	88	76.23	39	76.69	75.50	49	48,100	0.10%
2020/07/08	80	77.39	55	77.34	76.40	25	47,628	0.05%
2020/07/07	23	75.66	22	75.35	74.70	1	46,963	0.00%
2020/07/06	159	77.62	155	78.34	77.60	4	46,790	0.01%	大買/大賣/
2020/07/03	69	77.93	63	77.78	77.40	6	46,322	0.01%
2020/07/02	92	78.00	92.8	77.81	77.20	-0.8	45,562	0.00%
2020/07/01	139	75.21	129	74.58	75.40	10	44,753	0.02%	大買/大賣/
2020/06/30	187	74.54	174	75.07	74.10	13	44,196	0.03%	大買/大賣/
2020/06/29	84	75.10	172	74.78	76.00	-88	43,286	-0.20%	大賣/
2020/06/24	266	70.19	221	70.81	70.10	45	41,972	0.11%	大買/大賣/
2020/06/23	236.2	73.56	210	74.43	72.50	26.2	41,110	0.06%	大買/大賣/
2020/06/22	142	69.80	142	68.37	71.00	0	39,672	0.00%	大買/大賣/
2020/06/19	154	67.28	146	68.37	66.70	8	38,954	0.02%	大買/大賣/
2020/06/18	258	69.84	259	70.51	69.10	-1	38,099	0.00%	大買/大賣/
2020/06/17	207	68.94	182	69.25	68.60	25	36,753	0.07%	大買/大賣/
2020/06/16	185	66.87	172	67.33	66.00	13	34,965	0.04%	大買/大賣/
2020/06/15	144	66.02	211	66.71	66.70	-67	33,780	-0.20%	大買/大賣/
2020/06/12	206	59.43	122	59.77	62.20	84	32,336	0.26%	大買/大賣/
2020/06/11	130	61.02	102.1	61.16	56.60	27.9	31,525	0.09%	大買/大賣/
2020/06/10	58	61.31	54	61.05	61.60	4	30,290	0.01%
2020/06/09	4.1	52.20	15	54.00	56.00	-10.9	29,837	-0.04%
2020/06/08	1	52.40	2	53.00	51.00	-1	30,333	0.00%
2020/06/05	6	52.72	3	52.17	52.30	3	30,802	0.01%
2020/06/04	2	50.45	8	51.50	52.00	-6	31,429	-0.02%
2020/06/03	0	0.00	31	49.50	50.00	-31	32,765	-0.09%
2020/06/02	11.1	48.69	14	47.66	47.45	-2.9	33,573	-0.01%
2020/06/01	0	0.00	4	57.50	51.90	-4	33,549	-0.01%
2020/05/29	15	55.45	58	54.45	56.00	-43	34,078	-0.13%
2020/05/28	28.1	55.91	69	56.37	55.10	-40.9	35,038	-0.12%
2020/05/27	20.1	61.20	10	61.84	61.20	10.1	35,315	0.03%
2020/05/26	88	66.82	94	67.06	67.90	-6	35,334	-0.02%
2020/05/25	71	62.93	61	61.43	63.80	10	34,844	0.03%
2020/05/22	52	56.71	76.1	57.16	58.00	-24.1	34,765	-0.07%
2020/05/21	63	53.64	71	53.91	54.00	-8	34,841	-0.02%
2020/05/20	206	54.92	286	55.14	55.00	-80	34,929	-0.23%	大買/大賣/
2020/05/19	245	51.20	343	50.60	52.40	-98	32,716	-0.30%	大買/大賣/
2020/05/18	134	45.70	115	46.18	47.65	19	30,507	0.06%	大買/大賣/
2020/05/15	101	42.76	98	42.87	43.35	3	29,730	0.01%	大買/
2020/05/14	205	42.94	178	43.10	42.05	27	29,179	0.09%	大買/大賣/
2020/05/13	82	41.68	111	41.66	41.70	-29	27,723	-0.10%	大賣/
2020/05/12	195	41.10	158	41.14	41.70	37	26,962	0.14%	大買/大賣/
2020/05/11	190	40.00	209	39.22	40.75	-19	25,819	-0.07%	大買/大賣/
2020/05/08	579	42.76	153	40.70	37.75	426	24,130	1.77%	大買/大賣/鉅額交易
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/06	1	36.35	1	36.35	36.35	0	21,745	0.00%
2020/05/05	0	0.00	6	33.05	33.05	-6	22,025	-0.03%
2020/05/04	39	30.19	32	30.20	30.05	7	22,058	0.03%
2020/04/30	34	29.61	22	29.28	29.00	12	21,751	0.06%
2020/04/29	6	29.03	2	28.93	28.95	4	22,027	0.02%
2020/04/28	2	29.80	10	29.43	29.25	-8	22,382	-0.04%
2020/04/27	13	30.68	31.6	30.60	30.60	-18.6	23,107	-0.08%
2020/04/24	57	29.82	53	29.73	29.75	4	22,760	0.02%
2020/04/23	17	28.51	10	28.53	28.45	7	22,058	0.03%
2020/04/22	7	27.91	5	28.16	28.05	2	21,865	0.01%
2020/04/21	28	28.54	44	27.99	27.70	-16	21,728	-0.07%
2020/04/20	26	28.71	18	28.51	28.65	8	21,586	0.04%
2020/04/17	25	27.31	1	27.65	27.20	24	21,270	0.11%
2020/04/16	15	28.21	10	28.45	28.00	5	21,151	0.02%
2020/04/15	7	28.12	5	28.61	28.10	2	21,038	0.01%
2020/04/14	1	28.70	18	28.74	28.60	-17	20,929	-0.08%
2020/04/13	1	28.20	5	28.44	28.50	-4	20,844	-0.02%
2020/04/10	12	28.25	36	28.37	28.25	-24	20,815	-0.12%
2020/04/09	30	28.56	39	28.62	28.10	-9	20,723	-0.04%
2020/04/08	5	27.58	9	27.87	27.75	-4	20,385	-0.02%
2020/04/07	25	27.99	18	27.64	27.70	7	20,488	0.03%
2020/04/06	18	27.93	46	27.40	27.95	-28	20,299	-0.14%
2020/04/01	5	26.18	5	26.35	26.15	0	19,940	0.00%
2020/03/31	11	26.17	14	26.10	26.20	-3	19,880	-0.02%
2020/03/30	18	26.12	14	26.22	26.00	4	19,789	0.02%
2020/03/27	54	26.24	25	26.11	25.40	29	19,598	0.15%
2020/03/26	9	26.04	48	26.11	26.20	-39	19,397	-0.20%
2020/03/25	29	25.76	24	25.87	25.45	5	19,198	0.03%
2020/03/24	34	25.36	28	25.44	25.40	6	19,009	0.03%
2020/03/23	21.3	24.77	26	24.90	24.55	-4.7	18,825	-0.02%
2020/03/20	43	26.91	40	26.97	26.50	3	18,632	0.02%
2020/03/19	41	27.01	46	27.46	25.95	-5	18,373	-0.03%
2020/03/18	34	29.35	63	29.19	28.80	-29	17,878	-0.16%
2020/03/17	37	29.64	26	29.87	28.85	11	17,517	0.06%
2020/03/16	127	30.24	102	29.94	30.20	25	17,092	0.15%	大買/大賣/
2020/03/13	72	28.44	33	28.43	28.35	39	16,566	0.24%
2020/03/12	55	31.33	87.4	31.15	31.00	-32.4	16,122	-0.20%
2020/03/11	100	31.91	84	32.01	32.60	16	15,509	0.10%
2020/03/10	69	30.54	94	30.48	30.40	-25	14,978	-0.17%
2020/03/09	155	35.02	169.2	35.10	32.20	-14.2	14,276	-0.10%	大買/大賣/
2020/03/06	68	33.18	98	33.03	34.20	-30	12,865	-0.23%
2020/03/05	16	32.02	9	32.12	31.95	7	12,046	0.06%
2020/03/04	95	32.08	72	32.30	31.90	23	11,831	0.19%
2020/03/03	163	31.49	179	31.63	32.00	-16	11,445	-0.14%	大買/大賣/
2020/03/02	25	28.85	81	29.10	29.85	-56	10,274	-0.55%
2020/02/27	35	27.66	4	27.41	27.15	31	9,648	0.32%
2020/02/26	22	27.68	16	27.80	27.55	6	9,575	0.06%
2020/02/25	105	28.53	104	28.26	27.50	1	9,514	0.01%	大買/大賣/
2020/02/24	68.4	29.01	61	28.93	28.65	7.4	9,086	0.08%
2020/02/21	45	27.93	45	27.94	28.00	0	8,534	0.00%
2020/02/20	2	26.75	0	0.00	26.85	2	7,991	0.03%
2020/02/19	7	26.80	2	26.85	26.80	5	7,935	0.06%
2020/02/18	13	27.27	16	27.45	27.00	-3	7,856	-0.04%
2020/02/17	71	27.46	80	27.57	27.20	-9	7,718	-0.12%
2020/02/14	18	27.28	34	26.88	26.70	-16	7,428	-0.22%
2020/02/13	8	26.78	11	26.68	27.00	-3	7,294	-0.04%
2020/02/12	56	27.53	49	27.67	27.00	7	7,107	0.10%
2020/02/11	46	27.67	55	27.64	27.65	-9	6,913	-0.13%
2020/02/10	105	28.64	72	28.78	28.25	33	6,689	0.49%	大買/
2020/02/07	78	27.09	107	27.13	27.50	-29	6,020	-0.48%	大賣/
2020/02/06	28	26.58	38.1	26.81	26.40	-10.1	5,593	-0.18%
2020/02/05	7.1	25.85	26	25.87	25.70	-18.9	5,307	-0.36%
2020/02/04	25.1	25.25	18	25.24	25.30	7.1	5,166	0.14%
2020/02/03	46	26.53	39	26.65	26.10	7	4,977	0.14%
2020/01/31	120	26.88	105	26.45	25.45	15	4,580	0.33%	大買/大賣/
2020/01/30	70	27.44	73	27.56	27.65	-3	4,079	-0.07%
2020/01/20	4	24.98	4	25.13	25.15	0	3,066	0.00%
2020/01/17	0	0.00	11.5	24.41	24.40	-11.5	2,979	-0.39%
2020/01/16	0	0.00	1	24.40	24.40	-1	2,981	-0.03%
2020/01/15	3	24.83	0	0.00	24.60	3	2,988	0.10%
2020/01/13	5	24.70	0	0.00	24.65	5	2,955	0.17%
2020/01/10	1	24.60	0	0.00	24.60	1	2,942	0.03%
2020/01/09	4	24.50	0	0.00	24.35	4	2,922	0.14%
2020/01/08	0	0.00	71	24.17	24.15	-71	2,935	-2.42%
2020/01/07	2	25.03	4	24.70	24.60	-2	2,896	-0.07%
2020/01/06	3	25.08	5	24.86	24.70	-2	2,847	-0.07%
2020/01/03	0	0.00	2	24.95	24.50	-2	2,801	-0.07%
2020/01/02	3	25.23	4	25.43	24.95	-1	2,786	-0.04%
2019/12/31	24	25.38	6	25.62	25.30	18	2,727	0.66%
2019/12/27	0	0.00	2	24.70	24.60	-2	2,507	-0.08%
2019/12/26	5	24.98	3	24.85	24.80	2	2,502	0.08%
2019/12/25	0	0.00	10	24.70	24.60	-10	2,494	-0.40%
2019/12/24	7	24.80	0	0.00	24.60	7	2,498	0.28%
2019/12/23	5	24.35	0	0.00	24.35	5	2,480	0.20%
2019/12/19	8	24.20	15	24.30	24.20	-7	2,490	-0.28%
2019/12/18	1	24.45	0	0.00	24.30	1	2,513	0.04%
2019/12/16	2	24.60	1	24.35	24.35	1	2,518	0.04%
2019/12/13	0	0.00	19	24.48	24.30	-19	2,498	-0.76%
2019/12/12	0	0.00	2	24.75	24.60	-2	2,478	-0.08%
2019/12/11	2	24.80	0	0.00	24.90	2	2,462	0.08%
2019/12/10	7	24.91	0	0.00	24.75	7	2,427	0.29%
2019/12/09	1	24.70	0	0.00	24.60	1	2,413	0.04%
2019/12/06	0	0.00	5	24.85	24.80	-5	2,422	-0.21%
2019/12/05	1	25.20	1	25.05	24.95	0	2,484	0.00%
2019/12/04	1	25.25	1	25.40	25.25	0	2,489	0.00%
2019/12/03	1	25.35	1	25.25	25.25	0	2,487	0.00%
2019/12/02	2	26.10	2	25.20	25.40	0	2,470	0.00%
2019/11/29	6	26.42	1	26.25	26.20	5	2,363	0.21%
2019/11/28	24	26.46	8	26.24	26.20	16	2,382	0.67%
2019/11/22	7	25.51	0	0.00	25.30	7	2,217	0.32%
2019/11/21	4	24.80	0	0.00	24.80	4	2,144	0.19%
2019/11/13	1	24.65	1	24.45	24.50	0	2,100	0.00%
2019/11/11	0	0.00	1	24.70	24.65	-1	2,047	-0.05%
2019/11/07	5	25.74	0	0.00	25.45	5	2,032	0.25%
2019/11/06	1	25.80	0	0.00	25.50	1	2,030	0.05%
2019/11/05	1	26.05	1	26.00	25.80	0	2,019	0.00%
2019/11/04	1	26.00	0	0.00	26.15	1	2,004	0.05%
2019/10/21	0	0.00	3	25.70	25.80	-3	1,927	-0.16%
2019/10/17	0	0.00	1	25.75	25.70	-1	1,963	-0.05%
2019/10/16	3	25.80	0	0.00	25.70	3	1,979	0.15%
2019/10/15	0	0.00	0.7	25.50	25.50	-0.7	1,958	-0.04%
2019/10/14	0	0.00	2	25.53	25.50	-2	1,993	-0.10%
2019/10/09	0	0.00	13	25.19	25.40	-13	2,002	-0.65%
2019/10/08	12	25.61	1	25.30	25.30	11	2,004	0.55%
2019/10/07	0	0.00	24	26.10	25.85	-24	2,040	-1.18%
2019/09/25	1	25.40	5	25.50	25.50	-4	2,589	-0.15%
2019/09/20	0	0.00	2	25.15	25.20	-2	2,744	-0.07%
2019/09/19	0	0.00	1	25.05	24.90	-1	2,749	-0.04%
2019/09/18	2	25.30	0	0.00	25.15	2	2,750	0.07%
2019/09/09	0	0.00	3	25.85	25.40	-3	2,780	-0.11%
2019/09/05	0	0.00	21	26.20	26.10	-21	2,655	-0.79%
2019/09/04	0	0.00	5	25.95	25.95	-5	2,634	-0.19%
2019/09/03	5	25.70	0	0.00	25.80	5	2,621	0.19%
2019/08/29	0	0.00	2	25.55	25.10	-2	2,448	-0.08%
2019/08/28	3	24.70	7.4	24.78	25.10	-4.4	2,411	-0.18%
2019/08/27	0	0.00	1	23.85	24.20	-1	2,322	-0.04%
2019/08/21	0	0.00	2	23.40	23.50	-2	2,303	-0.09%
2019/08/13	2	22.70	0	0.00	22.65	2	2,447	0.08%
2019/08/06	0	0.00	1	23.05	22.80	-1	2,473	-0.04%
2019/08/02	1.2	23.16	0	0.00	23.25	1.2	2,432	0.05%
2019/07/31	0	0.00	7	23.90	24.10	-7	2,404	-0.29%
2019/07/29	0	0.00	1	23.60	23.20	-1	2,341	-0.04%
2019/07/26	0	0.00	6	23.49	23.35	-6	2,348	-0.26%
2019/07/25	3	23.13	0	0.00	23.10	3	2,377	0.13%
2019/07/24	0	0.00	1	23.55	23.45	-1	2,347	-0.04%
2019/07/23	2	23.50	0	0.00	23.75	2	2,354	0.08%
2019/07/17	0	0.00	10	24.00	24.00	-10	2,235	-0.45%
2019/07/16	0	0.00	21	24.00	24.00	-21	2,207	-0.95%
2019/07/15	2	23.65	0	0.00	23.70	2	2,176	0.09%
2019/07/11	2	23.60	0	0.00	23.60	2	2,188	0.09%
2019/07/10	0	0.00	2	24.10	24.10	-2	2,135	-0.09%
2019/07/09	0	0.00	31	24.35	24.60	-31	2,072	-1.50%
2019/07/08	5	23.70	0	0.00	23.70	5	1,988	0.25%
2019/07/05	1	23.10	0	0.00	23.10	1	2,024	0.05%
2019/07/04	1	22.75	0	0.00	23.10	1	2,074	0.05%
2019/07/03	0	0.00	13	23.10	23.05	-13	2,068	-0.63%
2019/07/02	0	0.00	12	22.67	22.25	-12	1,959	-0.61%
2019/07/01	1	22.00	17	22.01	22.10	-16	1,904	-0.84%
2019/06/28	5	21.60	25	21.35	21.55	-20	1,836	-1.09%
2019/06/27	0	0.00	30	21.05	20.85	-30	1,787	-1.68%
2019/06/25	10	20.55	1	20.30	20.30	9	1,773	0.51%
2019/06/21	0	0.00	16	20.35	20.30	-16	1,786	-0.90%
2019/06/20	0	0.00	1	20.20	20.10	-1	1,761	-0.06%
2019/06/19	3	19.95	9	20.06	20.10	-6	1,750	-0.34%
2019/06/18	8	19.90	0	0.00	20.05	8	1,735	0.46%
2019/06/17	0	0.00	4	19.60	19.65	-4	1,693	-0.24%
2019/06/14	0	0.00	4	19.65	19.55	-4	1,684	-0.24%
2019/06/11	0	0.00	2	19.65	19.75	-2	1,687	-0.12%
2019/06/10	5	19.65	3	19.68	19.75	2	1,681	0.12%
2019/06/05	10	19.55	2	19.50	19.50	8	1,658	0.48%
2019/06/04	11	19.63	0	0.00	19.55	11	1,647	0.67%
2019/06/03	13	19.68	1	19.60	19.70	12	1,635	0.73%
2019/05/31	1	19.45	0	0.00	19.50	1	1,614	0.06%
2019/05/30	0	0.00	1	19.55	19.50	-1	1,608	-0.06%
2019/05/29	10	19.20	5	19.21	19.35	5	1,595	0.31%
2019/05/27	1	19.25	4	19.24	19.25	-3	1,577	-0.19%
2019/05/24	0	0.00	2	19.40	19.25	-2	1,564	-0.13%
2019/05/23	0	0.00	15	19.35	19.55	-15	1,535	-0.98%
2019/05/21	0	0.00	2	20.25	20.25	-2	1,419	-0.14%
2019/05/17	2	20.40	0	0.00	20.40	2	1,398	0.14%
2019/05/14	21	19.15	0	0.00	19.20	21	1,361	1.54%
2019/05/10	1	19.45	0	0.00	19.40	1	1,357	0.07%
2019/05/09	0	0.00	1	19.40	19.35	-1	1,356	-0.07%
2019/05/08	1	19.60	1	19.30	19.65	0	1,354	0.00%
2019/05/07	2	19.18	0	0.00	19.15	2	1,338	0.15%
2019/05/06	30	19.08	6	19.10	19.05	24	1,330	1.80%
2019/05/03	1	19.35	0	0.00	19.30	1	1,329	0.08%
2019/04/30	2	20.20	0	0.00	20.00	2	1,255	0.16%
2019/04/29	0	0.00	5	20.05	19.90	-5	1,244	-0.40%
2019/04/25	0	0.00	4	20.53	20.50	-4	1,222	-0.33%
2019/04/24	0	0.00	6	20.56	20.55	-6	1,220	-0.49%
2019/04/22	0	0.00	5	20.70	20.70	-5	1,210	-0.41%
2019/04/19	3	20.98	0	0.00	21.00	3	1,205	0.25%
2019/04/17	0	0.00	2	21.78	21.95	-2	1,165	-0.17%
2019/04/12	1	21.35	1	21.60	21.65	0	1,115	0.00%
2019/04/11	5	22.52	7	22.21	22.50	-2	1,048	-0.19%
2019/04/10	6	22.35	302	21.63	21.95	-296	944	-31.33%	大賣/鉅額交易
2019/04/09	305	22.18	13	22.11	22.20	292	845	34.55%	大買/鉅額交易
2019/04/08	3	20.25	3	20.25	20.20	0	763	0.00%
2019/04/02	1	20.45	0	0.00	20.50	1	757	0.13%
2019/04/01	5	20.70	1	20.95	20.70	4	746	0.54%
2019/03/28	6	20.59	2	20.85	20.45	4	695	0.57%
2019/03/27	2	20.78	5	20.90	20.95	-3	678	-0.44%
2019/03/22	2	19.95	0	0.00	19.90	2	671	0.30%
2019/03/21	0	20.10	0	0.00	19.95	0	673	0.00%
2019/03/20	0	21.40	0	0.00	19.90	0	676	0.00%
2019/03/19	5	20.10	0	0.00	19.90	5	677	0.74%
2019/03/18	0	20.00	0	0.00	19.95	0	678	0.00%
2019/03/15	0	20.30	0	0.00	19.95	0	683	0.00%
2019/03/14	0	21.75	0	0.00	19.95	0	689	0.00%
2019/03/13	0	20.30	0	0.00	20.20	0	707	0.00%
2019/03/11	0	21.50	0	0.00	20.20	0	739	0.00%
2019/03/08	2	19.95	0	0.00	19.95	2	775	0.26%
2019/03/07	2	19.93	0	0.00	19.95	2	877	0.23%
2019/03/06	2	20.00	0	0.00	20.00	2	919	0.22%
2019/02/26	0	0.00	2	20.30	20.25	-2	950	-0.21%
2019/02/22	2	19.90	0	0.00	19.90	2	966	0.21%
2019/02/21	0	0.00	37	19.97	19.95	-37	968	-3.82%
2019/02/15	1	20.30	0	0.00	20.20	1	1,003	0.10%
2019/02/13	1	19.90	0	0.00	19.90	1	1,050	0.10%
2019/01/29	0	0.00	1	20.05	19.95	-1	1,162	-0.09%
2019/01/28	1	20.10	0	0.00	20.00	1	1,174	0.09%
2019/01/23	1	19.90	0	0.00	19.90	1	1,264	0.08%
2019/01/17	1	19.95	0	0.00	19.95	1	1,528	0.07%
2019/01/16	2	20.20	0	0.00	20.20	2	1,586	0.13%
2019/01/09	0	0.00	3	20.55	20.40	-3	1,954	-0.15%
2019/01/08	0	0.00	1	20.75	20.60	-1	2,024	-0.05%
2019/01/07	1	20.05	0	0.00	20.05	1	2,092	0.05%
2019/01/02	3	20.30	0	0.00	20.00	3	2,630	0.11%
2018/12/26	0	0.00	3	20.05	20.05	-3	2,995	-0.10%
2018/12/24	0	0.00	2	20.60	20.65	-2	3,484	-0.06%
2018/12/18	0	0.00	10	21.85	21.45	-10	3,715	-0.27%
2018/12/17	10	21.75	0	0.00	22.20	10	3,710	0.27%
2018/12/14	1	21.20	0	0.00	21.20	1	3,697	0.03%
2018/12/10	0	0.00	1	21.40	21.35	-1	3,826	-0.03%
2018/12/07	0	0.00	7	21.91	21.75	-7	3,912	-0.18%
2018/12/06	8	21.88	0	0.00	21.80	8	3,976	0.20%
2018/12/05	0	0.00	1	22.30	22.50	-1	3,958	-0.03%
2018/11/30	30	23.03	11	22.71	23.10	19	3,877	0.49%
2018/11/29	27	21.70	0	0.00	22.00	27	3,771	0.72%
2018/11/28	0	0.00	3	21.00	21.00	-3	3,720	-0.08%
2018/11/26	0	0.00	1	20.50	20.45	-1	3,690	-0.03%
2018/11/23	7	20.59	0	0.00	20.40	7	3,683	0.19%
2018/11/21	3	21.20	0	0.00	21.00	3	3,655	0.08%
2018/11/14	2	21.98	4	22.05	21.85	-2	3,591	-0.06%
2018/11/13	0	0.00	2	21.95	22.10	-2	3,566	-0.06%
2018/11/09	4	22.35	0	0.00	22.35	4	3,482	0.11%
2018/11/08	0	0.00	4	20.49	20.35	-4	3,397	-0.12%
2018/11/07	14	20.58	0	0.00	20.45	14	3,393	0.41%
2018/11/06	3	20.85	0	0.00	20.30	3	3,394	0.09%
2018/11/02	5	21.40	0	0.00	21.00	5	3,371	0.15%
2018/11/01	2	21.10	0	0.00	21.40	2	3,342	0.06%
2018/10/31	1	20.40	13	20.59	20.30	-12	3,308	-0.36%
2018/10/30	13	20.11	13	19.96	20.30	0	3,291	0.00%
2018/10/26	1	21.50	5	22.59	22.40	-4	3,191	-0.13%
2018/10/25	7	21.74	16	21.95	21.30	-9	3,136	-0.29%
2018/10/24	6	23.37	2	23.00	23.00	4	3,087	0.13%
2018/10/23	5	24.05	5	24.05	24.05	0	3,036	0.00%
2018/10/22	2	24.70	3	24.65	24.55	-1	3,010	-0.03%
2018/10/19	52	25.13	38	24.98	24.70	14	3,017	0.46%
2018/10/18	14	26.08	0	0.00	25.75	14	3,013	0.46%
2018/10/17	25	24.72	30	24.20	24.95	-5	2,981	-0.17%
2018/10/16	56	24.66	3	24.55	24.05	53	2,990	1.77%
2018/10/15	12	24.88	19	24.94	24.55	-7	2,910	-0.24%
2018/10/12	32	25.33	21	25.78	25.30	11	2,825	0.39%
2018/10/11	24	24.04	5	24.38	25.00	19	2,652	0.72%
2018/10/09	3	25.87	6	26.00	26.15	-3	2,468	-0.12%
2018/10/08	6	25.15	13	25.07	26.30	-7	2,274	-0.31%
2018/10/05	2	23.85	9	24.06	24.35	-7	2,097	-0.33%
2018/10/04	3	23.85	2	24.00	24.00	1	1,978	0.05%
2018/10/03	21	24.50	16	25.14	24.90	5	1,894	0.26%
2018/10/02	13	22.87	105	22.52	24.50	-92	1,635	-5.63%	大賣/
2018/10/01	3	22.23	383	22.09	22.95	-380	1,382	-27.48%	大賣/鉅額交易
2018/09/28	2	20.90	6	19.72	20.90	-4	1,173	-0.34%
2018/09/27	4	19.90	0	0.00	19.75	4	1,153	0.35%
2018/09/25	2	19.70	0	0.00	19.60	2	1,149	0.17%
2018/09/20	2	20.20	8	20.40	20.20	-6	1,129	-0.53%
2018/09/19	8	20.22	0	0.00	20.30	8	1,116	0.72%
2018/09/18	4	20.54	9	20.74	20.60	-5	1,089	-0.46%
2018/09/17	3	19.00	4	19.03	19.05	-1	1,014	-0.10%
2018/09/14	5	19.75	1	19.75	19.65	4	993	0.40%
2018/09/13	4	21.40	7	21.13	20.50	-3	961	-0.31%
2018/09/12	4	20.49	23	20.60	20.75	-19	863	-2.20%
2018/09/11	13	18.67	1	18.65	18.90	12	790	1.52%
2018/09/07	0	0.00	1	18.20	18.15	-1	777	-0.13%
2018/08/23	1	18.40	1	18.70	18.40	0	811	0.00%
2018/08/22	1	18.70	0	0.00	18.70	1	817	0.12%
2018/08/20	1	18.15	0	0.00	18.20	1	817	0.12%
2018/08/17	1	18.25	0	0.00	18.20	1	821	0.12%
2018/08/15	1	18.45	0	0.00	18.20	1	842	0.12%
2018/08/07	2	19.80	0	0.00	19.75	2	806	0.25%
2018/08/06	0	0.00	1	20.25	20.25	-1	800	-0.12%
2018/08/03	0	0.00	2	20.30	19.95	-2	792	-0.25%
2018/08/02	0	0.00	6	19.48	19.60	-6	763	-0.79%
2018/08/01	0	0.00	16	19.61	19.65	-16	759	-2.11%
2018/07/31	9	19.39	6	19.60	19.35	3	743	0.40%
2018/07/30	6	19.33	3	19.48	19.25	3	732	0.41%
2018/07/27	2	19.13	0	0.00	19.20	2	721	0.28%
2018/07/26	19	19.80	40	19.67	19.55	-21	702	-2.99%
2018/07/25	1	20.15	3	20.63	20.35	-2	660	-0.30%
2018/07/24	47	20.65	15	20.25	20.00	32	587	5.45%
2018/07/23	3	19.25	6	19.25	19.25	-3	463	-0.65%
2018/07/17	0	0.00	1	18.00	17.80	-1	414	-0.24%
2018/07/13	0	0.00	1	17.80	18.00	-1	420	-0.24%
2018/07/12	2	17.45	0	0.00	17.65	2	425	0.47%
2018/07/05	1	16.80	0	0.00	16.95	1	463	0.22%
2018/07/04	9	17.61	0	0.00	17.45	9	487	1.85%
2018/07/03	1	17.80	0	0.00	17.70	1	555	0.18%
2018/07/02	3	17.97	1	18.20	17.80	2	625	0.32%
2018/06/29	1	18.10	0	0.00	18.15	1	624	0.16%
2018/06/13	2	19.50	0	0.00	19.25	2	694	0.29%
2018/05/02	2	19.45	0	0.00	19.45	2	785	0.25%
2018/04/26	5	19.55	1	19.65	18.95	4	797	0.50%
2018/04/25	1	19.50	0	0.00	19.50	1	795	0.13%
2018/04/09	11	20.54	11	20.59	21.00	0	899	0.00%
2018/04/03	10	20.00	9	19.96	19.75	1	829	0.12%
2018/04/02	2	19.30	0	0.00	19.20	2	760	0.26%
2018/03/31	1	19.10	0	0.00	19.10	1	756	0.13%
2018/03/21	3	19.90	0	0.00	19.75	3	742	0.40%
2018/03/15	10	20.20	16	20.20	19.95	-6	754	-0.80%
2018/03/12	12	19.73	12	19.78	19.90	0	744	0.00%
2018/03/09	0	0.00	3	19.60	19.55	-3	716	-0.42%
2018/03/06	3	19.92	3	19.78	19.95	0	703	0.00%
2018/03/02	2	18.75	0	0.00	18.85	2	691	0.29%
2018/02/21	3	18.10	0	0.00	18.30	3	739	0.41%
2018/02/12	0	0.00	1	18.05	17.95	-1	747	-0.13%
2018/02/09	3	18.05	0	0.00	17.90	3	745	0.40%
2018/02/07	1	18.60	0	0.00	18.45	1	741	0.13%
2018/02/06	1	18.40	1	18.65	18.30	0	741	0.00%
2018/01/31	0	0.00	2	20.45	20.20	-2	739	-0.27%
2018/01/30	0	0.00	1	20.50	20.15	-1	745	-0.13%
2018/01/29	2	20.30	20	20.49	20.30	-18	746	-2.41%
2018/01/24	5	20.20	0	0.00	20.20	5	756	0.66%
2018/01/23	29	20.63	10	20.44	20.15	19	761	2.49%
2018/01/22	102	20.30	0	0.00	20.30	102	762	13.37%	大買/鉅額交易
2018/01/19	2	20.75	0	0.00	20.60	2	758	0.26%
2018/01/18	0	0.00	8	20.71	20.65	-8	760	-1.05%
2018/01/17	7	20.69	0	0.00	20.65	7	833	0.84%
2018/01/16	17	21.26	18	21.37	21.10	-1	905	-0.11%
2018/01/15	1	20.55	0	0.00	20.55	1	875	0.11%
2018/01/09	10	20.70	13	20.75	20.40	-3	931	-0.32%
2018/01/08	1	20.15	0	0.00	20.20	1	912	0.11%
2018/01/03	0	0.00	1	20.45	20.45	-1	965	-0.10%