國光生 (4142)-富邦-永和券商分點個股進出

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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/11/21	0	0.00	6	22.28	22.35	-6	647	-0.93%
2024/11/20	2	21.85	2	21.98	22.20	0	641	0.00%
2024/11/19	0	0.00	0.4	22.25	22.35	-0.4	636	-0.06%
2024/11/18	0	0.00	2.7	21.98	22.25	-2.7	641	-0.42%
2024/11/15	22	21.95	0.6	22.06	21.80	21.4	644	3.32%
2024/11/14	2	22.15	0.3	22.40	22.00	1.7	633	0.27%
2024/11/13	9	22.34	1.6	22.32	22.15	7.4	626	1.19%
2024/11/12	5	22.91	4.6	22.69	22.65	0.4	607	0.06%
2024/11/11	1	23.85	0.5	23.70	23.60	0.5	600	0.08%
2024/11/08	0	0.00	0.5	24.20	24.10	-0.5	599	-0.08%
2024/11/05	0	0.00	2.1	24.29	24.20	-2.1	611	-0.34%
2024/11/04	3	24.10	0	0.00	24.10	3	623	0.48%
2024/10/30	0	0.00	1	24.65	24.25	-1	647	-0.15%
2024/10/29	3	24.32	0.3	24.72	24.30	2.7	646	0.42%
2024/10/28	1	24.70	1.2	24.87	24.70	-0.2	639	-0.04%
2024/10/25	0	0.00	3.2	24.91	24.90	-3.2	646	-0.50%
2024/10/24	1	25.25	1	25.10	25.10	0	656	0.00%
2024/10/23	1	25.30	0	0.00	25.30	1	687	0.15%
2024/10/21	0	0.00	1.4	25.80	25.70	-1.4	734	-0.19%
2024/10/16	0	0.00	5.2	25.46	25.50	-5.2	863	-0.60%
2024/10/15	0	0.00	0.2	25.77	25.55	-0.2	867	-0.02%
2024/10/14	6	25.25	1	25.57	25.55	5	865	0.58%
2024/10/11	0	0.00	1	26.85	26.40	-1	847	-0.12%
2024/10/09	1	26.35	1	26.80	26.70	0	856	0.00%
2024/10/08	0	27.60	2	26.85	26.70	-2	872	-0.23%
2024/10/01	10	27.23	0	0.00	27.35	10	929	1.08%
2024/09/30	0	0.00	2.2	27.21	27.20	-2.2	941	-0.23%
2024/09/27	0	0.00	2	27.20	27.20	-2	990	-0.20%
2024/09/26	0	0.00	1	27.00	26.95	-1	1,001	-0.10%
2024/09/25	1	27.25	0	0.00	27.20	1	1,008	0.10%
2024/09/23	1	27.15	2	27.15	27.05	-1	1,026	-0.10%
2024/09/19	0	0.00	1	27.25	27.25	-1	1,049	-0.10%
2024/09/18	1	26.95	1	27.35	26.95	0	1,051	0.00%
2024/09/13	1	26.70	0	0.00	26.75	1	1,086	0.09%
2024/09/12	0	0.00	1	27.15	26.80	-1	1,136	-0.09%
2024/09/11	33	26.93	2	27.00	26.95	31	1,218	2.54%
2024/09/10	27	27.18	0	0.00	27.40	27	1,225	2.20%
2024/09/09	0	0.00	10	27.20	27.45	-10	1,227	-0.81%
2024/09/06	2	28.00	0	0.00	27.85	2	1,234	0.16%
2024/09/05	0.4	27.55	0	0.00	27.75	0.4	1,250	0.03%
2024/09/04	2	27.83	3	27.82	27.50	-1	1,260	-0.08%
2024/09/03	1	28.75	0	0.00	28.70	1	1,251	0.08%
2024/08/30	0	0.00	1	28.85	29.05	-1	1,259	-0.08%
2024/08/29	1	28.70	0	0.00	28.70	1	1,258	0.08%
2024/08/28	3	29.30	4	29.19	29.15	-1	1,255	-0.08%
2024/08/26	0	0.00	2.1	29.05	29.00	-2.1	1,247	-0.16%
2024/08/23	2	29.10	3	28.88	28.90	-1	1,235	-0.08%
2024/08/21	2	28.75	0.3	28.85	28.95	1.7	1,237	0.14%
2024/08/20	0	0.00	100	28.86	28.70	-100	1,230	-8.13%
2024/08/19	1	28.75	1.1	28.70	28.70	-0.1	1,228	-0.01%
2024/08/15	14	28.69	0.1	28.52	28.55	13.9	1,211	1.15%
2024/08/14	0	0.00	1.2	28.20	28.20	-1.2	1,207	-0.10%
2024/08/13	2	28.13	3	28.33	28.40	-1	1,217	-0.08%
2024/08/12	0	0.00	1	27.90	27.70	-1	1,203	-0.08%
2024/08/08	0	0.00	2	26.20	26.20	-2	1,201	-0.17%
2024/08/07	0	0.00	1	26.20	26.15	-1	1,205	-0.08%
2024/08/06	0	0.00	1	25.75	25.35	-1	1,201	-0.08%
2024/08/05	23	25.48	1	25.60	25.35	22	1,190	1.85%
2024/08/02	1	28.10	0	0.00	27.75	1	1,166	0.09%
2024/08/01	2	28.45	0	0.00	28.40	2	1,167	0.17%
2024/07/30	1	28.05	1	27.95	28.55	0	1,183	0.00%
2024/07/29	0	0.00	3	27.85	27.85	-3	1,179	-0.25%
2024/07/26	81	28.71	10	28.10	28.20	71	1,166	6.09%
2024/07/23	1	29.15	2	29.45	29.50	-1	1,142	-0.09%
2024/07/22	3	29.20	3	28.95	29.05	0	1,121	0.00%
2024/07/19	6	29.60	1	30.10	28.85	5	1,099	0.45%
2024/07/18	0	0.00	2	29.08	29.20	-2	1,019	-0.20%
2024/07/17	0	0.00	5	28.81	28.70	-5	989	-0.51%
2024/07/16	0	0.00	3	28.75	28.70	-3	995	-0.30%
2024/07/15	5	28.55	0	0.00	28.50	5	1,018	0.49%
2024/07/12	2	28.60	0	0.00	28.55	2	1,138	0.18%
2024/07/10	0	0.00	7	28.89	28.60	-7	1,175	-0.60%
2024/07/09	5	28.26	0	0.00	28.20	5	1,166	0.43%
2024/07/08	1	29.15	5	29.03	29.05	-4	1,149	-0.35%
2024/07/05	0	0.00	3	28.52	28.45	-3	1,122	-0.27%
2024/07/04	4	28.51	7	28.54	28.50	-3	1,117	-0.27%
2024/07/03	50	28.87	0	0.00	28.65	50	1,107	4.52%
2024/07/01	17	28.86	0	0.00	28.65	17	1,048	1.62%
2024/06/28	0	0.00	7	28.86	28.55	-7	1,040	-0.67%
2024/06/27	7	28.55	0	0.00	28.45	7	1,026	0.68%
2024/06/26	0	28.43	6	28.66	28.70	-6	1,021	-0.59%
2024/06/25	0	0.00	2	28.03	28.10	-2	1,002	-0.20%
2024/06/24	0	0.00	2	28.25	28.25	-2	1,003	-0.20%
2024/06/21	5	28.40	0	0.00	28.45	5	998	0.50%
2024/06/20	8	28.43	1	28.50	28.50	7	982	0.71%
2024/06/19	9	28.96	1	29.05	28.90	8	966	0.83%
2024/06/18	1	29.10	15	28.45	28.55	-14	921	-1.52%
2024/06/17	1	27.30	5	27.38	27.35	-4	844	-0.47%
2024/06/14	1	26.70	0	0.00	26.80	1	832	0.12%
2024/06/13	6	26.73	0	0.00	26.65	6	834	0.72%
2024/06/12	6	27.00	0	0.00	27.05	6	839	0.71%
2024/06/11	6	27.88	3	27.87	27.60	3	852	0.35%
2024/06/06	0	0.00	1	28.05	27.70	-1	861	-0.12%
2024/06/05	0	0.00	1	27.60	27.80	-1	859	-0.12%
2024/06/03	0	0.00	1	27.60	27.65	-1	884	-0.11%
2024/05/31	2	27.65	1.1	27.71	27.50	0.9	886	0.10%
2024/05/30	1	27.35	2	27.35	27.30	-1	888	-0.11%
2024/05/29	0	0.00	1	27.75	27.55	-1	909	-0.11%
2024/05/28	0	0.00	1	27.55	27.75	-1	926	-0.11%
2024/05/27	1	27.50	0	0.00	27.40	1	934	0.11%
2024/05/24	1	27.75	0	0.00	27.80	1	931	0.11%
2024/05/22	1	28.25	0	0.00	28.20	1	938	0.11%
2024/05/21	0	0.00	3	28.30	28.40	-3	948	-0.32%
2024/05/20	0	0.00	2	28.13	28.15	-2	949	-0.21%
2024/05/17	2	27.90	10	28.24	28.25	-8	947	-0.84%
2024/05/16	1	27.85	0	0.00	27.90	1	950	0.11%
2024/05/15	5	28.05	0	0.00	27.70	5	1,024	0.49%
2024/05/14	0	0.00	5	27.80	27.80	-5	1,112	-0.45%
2024/05/13	3	27.35	2	27.35	27.40	1	1,115	0.09%
2024/05/10	4	28.13	1	28.10	28.10	3	1,116	0.27%
2024/05/09	0	28.25	2	28.20	28.25	-2	1,121	-0.18%
2024/05/08	0	0.00	2	28.25	28.10	-2	1,120	-0.18%
2024/05/07	0	0.00	4	28.20	28.20	-4	1,119	-0.36%
2024/05/06	6	28.27	24	28.17	28.20	-18	1,115	-1.62%
2024/05/03	0	0.00	2	27.65	27.60	-2	1,100	-0.18%
2024/05/02	0	0.00	4	27.64	27.60	-4	1,099	-0.36%
2024/04/30	3	27.37	2	27.38	27.30	1	1,095	0.09%
2024/04/29	0	0.00	7	27.31	27.55	-7	1,099	-0.64%
2024/04/26	0	0.00	6	27.05	27.05	-6	1,091	-0.55%
2024/04/25	0	0.00	0.1	27.15	27.05	-0.1	1,092	-0.01%
2024/04/24	1	27.20	0.1	27.25	27.20	0.9	1,096	0.08%
2024/04/23	3	27.03	0.1	26.80	27.10	2.9	1,105	0.26%
2024/04/22	9	27.31	5	27.05	26.90	4	1,110	0.36%
2024/04/19	25	27.51	6.3	27.33	27.35	18.7	1,100	1.70%
2024/04/18	39	29.18	29.2	28.99	28.50	9.8	1,073	0.91%
2024/04/17	4	26.60	5.4	27.40	27.80	-1.4	963	-0.14%
2024/04/16	2	25.13	1	25.25	25.30	1	935	0.11%
2024/04/15	5	26.19	5.1	26.25	26.00	-0.1	920	-0.01%
2024/04/12	1	26.55	1	26.60	26.55	0	910	0.00%
2024/04/11	0	0.00	6	26.65	26.60	-6	911	-0.66%
2024/04/10	1	26.60	2	26.58	26.55	-1	915	-0.11%
2024/04/08	1	26.30	0	0.00	26.30	1	942	0.11%
2024/04/03	0	0.00	0.3	26.50	26.45	-0.3	943	-0.04%
2024/04/02	2	26.70	0.2	26.75	26.60	1.8	945	0.19%
2024/04/01	0	0.00	2	26.88	26.85	-2	963	-0.21%
2024/03/28	4	26.60	0	0.00	26.50	4	974	0.41%
2024/03/26	1	26.55	1	26.55	26.55	0	984	0.00%
2024/03/25	0.6	26.90	1	26.60	26.75	-0.4	991	-0.04%
2024/03/22	1	26.35	5	26.40	26.35	-4	990	-0.40%
2024/03/21	0	26.85	2	26.50	26.55	-2	994	-0.20%
2024/03/20	0	26.65	11.3	26.48	26.65	-11.3	1,025	-1.10%
2024/03/19	0	26.70	1	26.65	26.70	-1	1,024	-0.10%
2024/03/18	0	0.00	1	26.60	26.60	-1	1,027	-0.10%
2024/03/15	4	26.65	4	26.61	26.50	0	1,032	0.00%
2024/03/14	27	26.97	51.4	26.95	26.90	-24.4	1,045	-2.33%
2024/03/13	9	27.83	7.8	28.05	27.80	1.2	1,026	0.12%
2024/03/12	2	28.33	8	28.50	28.55	-6	1,020	-0.59%
2024/03/11	3	28.13	2.1	28.16	28.20	0.9	1,031	0.09%
2024/03/08	1.1	28.25	2.2	28.15	28.15	-1.2	1,040	-0.11%
2024/03/07	2	28.40	6.6	28.27	28.40	-4.6	1,071	-0.43%
2024/03/06	6	28.83	3	28.75	28.70	3	1,074	0.28%
2024/03/05	1	28.90	4	29.03	28.90	-3	1,084	-0.28%
2024/03/04	5	28.73	7.3	28.70	28.70	-2.3	1,094	-0.21%
2024/03/01	6	29.27	4	29.31	29.20	2	1,115	0.18%
2024/02/29	2	29.55	3	29.45	29.40	-1	1,226	-0.08%
2024/02/27	2	29.75	2	29.73	29.65	0	1,221	0.00%
2024/02/23	32	30.02	2	30.00	30.00	30	1,222	2.45%
2024/02/22	6	30.45	0	0.00	30.45	6	1,220	0.49%
2024/02/21	2.1	30.01	0.5	30.12	30.00	1.6	1,213	0.13%
2024/02/20	30	30.15	0	0.00	30.20	30	1,212	2.47%
2024/02/16	3	29.88	5	30.28	30.30	-2	1,211	-0.17%
2024/02/15	5	29.70	0.4	29.95	29.65	4.6	1,140	0.40%
2024/02/05	0	0.00	0.5	30.20	30.10	-0.5	1,052	-0.05%
2024/02/02	2	30.18	0.6	30.30	30.05	1.4	1,049	0.13%
2024/02/01	1	30.60	2	30.68	30.30	-1	1,039	-0.10%
2024/01/31	0	0.00	0.6	30.71	30.55	-0.6	1,030	-0.06%
2024/01/30	3	31.02	0.4	31.08	30.80	2.7	1,042	0.26%
2024/01/29	3	31.27	0	0.00	31.10	3	1,041	0.29%
2024/01/26	3	31.08	10	31.15	31.10	-7	1,038	-0.68%
2024/01/25	2	31.13	0	0.00	31.10	2	1,035	0.19%
2024/01/24	4	31.16	0.7	31.25	31.15	3.4	1,036	0.32%
2024/01/23	6	31.16	1.2	31.24	31.10	4.8	1,035	0.46%
2024/01/22	3	31.05	0	0.00	31.00	3	1,035	0.29%
2024/01/18	2	30.93	2.9	30.99	31.00	-0.9	1,039	-0.09%
2024/01/17	0.5	31.36	0.4	31.20	31.10	0	1,036	0.00%
2024/01/16	1.4	31.65	1.1	31.66	31.60	0.3	1,022	0.03%
2024/01/15	0	31.90	0	0.00	32.00	0	1,017	0.00%
2024/01/12	2	32.13	0	0.00	32.10	2	1,017	0.20%
2024/01/11	27	32.18	2.6	32.29	32.10	24.4	1,018	2.40%
2024/01/09	0	0.00	2	33.08	33.00	-2	1,013	-0.20%
2024/01/05	0	0.00	9	33.21	33.15	-9	1,015	-0.89%
2024/01/04	2	32.98	16	33.04	33.05	-14	1,026	-1.36%
2024/01/03	4	33.25	2	33.55	33.00	2	1,022	0.19%
2024/01/02	1	33.10	2	33.10	33.10	-1	997	-0.10%
2023/12/29	2	33.15	0.1	33.10	33.15	1.9	1,000	0.19%
2023/12/28	3	33.13	2	33.10	33.10	1	1,001	0.10%
2023/12/27	5	33.29	2.3	33.33	33.15	2.7	1,002	0.27%
2023/12/26	2	32.85	0.7	32.84	33.00	1.3	987	0.13%
2023/12/25	1	32.55	0.2	32.70	32.55	0.8	977	0.08%
2023/12/22	3	32.80	1.4	32.81	32.75	1.6	974	0.16%
2023/12/21	0	0.00	0	33.15	32.80	0	982	0.00%
2023/12/20	3	33.20	3.2	32.94	32.90	-0.2	973	-0.02%
2023/12/19	4	33.00	2	32.88	32.85	2	972	0.21%
2023/12/18	3	33.05	2.4	33.02	33.00	0.7	987	0.07%
2023/12/15	0	0.00	3	32.75	32.50	-3	1,000	-0.30%
2023/12/14	7	33.30	0	0.00	32.75	7	979	0.71%
2023/12/13	0	0.00	3	33.10	32.90	-3	988	-0.30%
2023/12/12	5	33.22	0	0.00	33.15	5	988	0.51%
2023/12/08	1	34.35	1	34.20	34.15	0	960	0.00%
2023/12/06	0	0.00	1	35.10	35.05	-1	982	-0.10%
2023/12/05	1	35.80	0	0.00	35.80	1	967	0.10%
2023/12/04	3	36.20	3	36.30	36.05	0	953	0.00%
2023/11/30	0	0.00	1	35.70	35.70	-1	902	-0.11%
2023/11/29	0	0.00	1	35.85	35.95	-1	888	-0.11%
2023/11/28	2	35.78	1	35.50	35.65	1	880	0.11%
2023/11/27	0	0.00	4	36.13	36.00	-4	845	-0.47%
2023/11/24	0	0.00	8	33.70	33.80	-8	740	-1.08%
2023/11/22	0	0.00	15	33.30	33.40	-15	729	-2.06%
2023/11/13	7	32.30	0	0.00	32.00	7	743	0.94%
2023/11/08	0	32.55	0	0.00	32.45	0	758	0.00%
2023/11/07	3	32.55	5	32.76	32.40	-2	760	-0.26%
2023/10/30	2	32.40	0	0.00	32.10	2	775	0.26%
2023/10/26	1	31.70	0	0.00	31.70	1	773	0.13%
2023/10/24	0	0.00	2	31.90	32.00	-2	775	-0.26%
2023/10/19	1	32.05	0	0.00	31.95	1	789	0.13%
2023/10/03	3	33.90	3	34.40	34.00	0	874	0.00%
2023/10/02	0	0.00	2	33.95	33.75	-2	881	-0.23%
2023/09/26	2	34.75	0	0.00	34.50	2	901	0.22%
2023/09/25	0	0.00	2	34.25	34.30	-2	895	-0.22%
2023/09/11	3	33.40	0	0.00	33.35	3	855	0.35%
2023/08/31	2	33.40	0	0.00	33.15	2	875	0.23%
2023/08/30	1	33.00	1	33.30	33.20	0	874	0.00%
2023/08/16	2	32.42	0	0.00	32.30	2	878	0.23%
2023/08/15	0	0.00	2	33.15	33.05	-2	871	-0.23%
2023/08/14	2	33.48	0	0.00	33.20	2	871	0.23%
2023/08/10	0	0.00	1	33.85	33.75	-1	871	-0.11%
2023/08/09	0	34.00	0	0.00	33.85	0	874	0.00%
2023/08/04	1	34.25	0	0.00	34.25	1	917	0.11%
2023/08/02	0	0.00	2	34.50	34.50	-2	925	-0.22%
2023/07/31	2	35.05	0	0.00	35.05	2	921	0.22%
2023/07/28	0	0.00	1	35.35	35.30	-1	924	-0.11%
2023/07/25	0	0.00	0	35.60	35.50	0	955	0.00%
2023/07/24	1	35.35	0	0.00	35.45	1	949	0.11%
2023/07/20	1	36.35	1	36.20	36.20	0	960	0.00%
2023/07/19	2	36.83	1	37.10	36.80	1	979	0.10%
2023/07/18	0	35.50	0	0.00	35.20	0	960	0.00%
2023/07/14	2	35.63	0	0.00	35.40	2	984	0.20%
2023/07/13	0	35.50	0	0.00	35.50	0	1,009	0.00%
2023/07/12	1	36.10	0	0.00	36.10	1	1,010	0.10%
2023/07/11	0	36.10	0	0.00	36.05	0	1,030	0.00%
2023/07/10	1	36.45	0	0.00	36.40	1	1,049	0.10%
2023/07/06	1	36.85	0	0.00	36.75	1	1,055	0.10%
2023/07/03	1	37.60	0	0.00	37.55	1	1,069	0.09%
2023/06/29	1	37.70	0	0.00	37.45	1	1,071	0.09%
2023/06/28	1	37.35	0	0.00	37.20	1	1,070	0.09%
2023/06/27	2	37.33	0	0.00	37.20	2	1,082	0.18%
2023/06/26	0.1	37.48	0	0.00	37.10	0.1	1,082	0.01%
2023/06/15	2	37.20	0	0.00	37.20	2	1,092	0.18%
2023/06/14	3	37.27	0	0.00	37.25	3	1,094	0.27%
2023/06/13	0	0.00	3	37.65	37.60	-3	1,108	-0.27%
2023/06/07	3	38.75	0	0.00	38.55	3	1,750	0.17%
2023/06/06	2	38.15	0	0.00	38.35	2	2,132	0.09%
2023/06/05	2	38.50	0	0.00	38.35	2	2,134	0.09%
2023/06/02	0	0.00	1	38.50	38.50	-1	2,139	-0.05%
2023/06/01	1	38.45	0	0.00	38.30	1	2,147	0.05%
2023/05/26	5	37.90	3	37.75	37.75	2	2,237	0.09%
2023/05/24	3	38.70	0	0.00	38.70	3	2,247	0.13%
2023/05/19	3	37.48	0	0.00	37.30	3	2,284	0.13%
2023/05/11	0	37.55	0	0.00	37.55	0	2,370	0.00%
2023/05/02	0	0.00	10	40.60	40.55	-10	2,923	-0.34%
2023/04/27	1	38.95	1	39.20	39.10	0	2,953	0.00%
2023/04/26	0	0.00	2	39.18	39.15	-2	2,956	-0.07%
2023/04/21	12	40.70	0	0.00	40.10	12	2,908	0.41%
2023/04/17	0	40.80	1	40.30	40.30	-1	2,816	-0.04%
2023/04/12	0	0.00	1	39.90	39.90	-1	2,760	-0.04%
2023/04/11	0	39.80	0	0.00	39.55	0	2,756	0.00%
2023/04/06	0	39.95	0	0.00	39.50	0	2,780	0.00%
2023/03/29	0.1	39.40	1	39.75	39.60	-1	2,791	-0.03%
2023/03/28	0	39.65	0	0.00	39.65	0	2,840	0.00%
2023/03/27	0	39.58	0	0.00	39.60	0	2,936	0.00%
2023/03/21	2	39.20	2	39.18	39.20	0	2,977	0.00%
2023/03/16	2	38.33	0	0.00	38.45	2	2,978	0.07%
2023/03/15	1	39.25	3	39.40	39.10	-2	2,964	-0.07%
2023/03/14	1	39.60	0	0.00	39.50	1	2,970	0.03%
2023/03/13	2	39.18	1	39.45	39.45	1	2,956	0.03%
2023/03/10	6	41.13	7	44.33	40.45	-1	2,901	-0.03%
2023/03/09	10	43.63	16	44.25	44.85	-6	2,395	-0.25%
2023/03/01	0	0.00	1	40.45	39.90	-1	1,937	-0.05%
2023/02/20	0	0.00	2	40.65	41.10	-2	2,025	-0.10%
2023/02/17	0	0.00	0.2	39.80	39.75	-0.2	2,032	-0.01%
2023/02/16	0	39.88	0	0.00	39.90	0	2,078	0.00%
2023/02/15	4	39.75	0	0.00	39.75	4	2,104	0.19%
2023/02/14	0	0.00	0.1	40.40	40.25	-0.1	2,111	0.00%
2023/02/09	3	41.50	3	41.08	41.15	0	2,065	0.00%
2023/02/08	2.3	41.05	3	41.33	41.55	-0.7	2,031	-0.04%
2023/02/07	1	42.15	3	42.07	41.60	-2	1,984	-0.10%
2023/01/31	1	39.35	4	39.33	39.65	-3	1,664	-0.18%
2023/01/16	0	0.00	1	35.20	35.55	-1	1,419	-0.07%
2023/01/09	0	0.00	2	35.45	35.50	-2	1,480	-0.14%
2023/01/06	0	0.00	1	35.05	35.05	-1	1,488	-0.07%
2022/12/21	2	35.60	0	0.00	35.50	2	1,652	0.12%
2022/12/20	4	36.31	0	0.00	35.75	4	1,659	0.24%
2022/12/19	3	37.62	6	37.98	37.85	-3	1,646	-0.18%
2022/12/16	1	35.60	0	0.00	35.60	1	1,560	0.06%
2022/12/15	1	36.65	0	0.00	36.30	1	1,579	0.06%
2022/12/14	2	36.45	0	0.00	36.45	2	1,595	0.13%
2022/12/12	1	35.45	3	35.90	35.70	-2	1,569	-0.13%
2022/12/08	0	0.00	1	36.25	36.10	-1	1,602	-0.06%
2022/12/06	1	37.10	0	0.00	36.60	1	1,617	0.06%
2022/12/01	0	0.00	2	38.25	38.25	-2	1,674	-0.12%
2022/11/29	0	0.00	2	36.90	36.90	-2	1,705	-0.12%
2022/11/22	0	0.00	2	36.55	36.60	-2	2,061	-0.10%
2022/11/21	80	37.20	0	0.00	37.15	80	2,082	3.84%
2022/11/17	1	36.85	2	36.90	36.85	-1	2,118	-0.05%
2022/11/16	0	0.00	42	36.00	36.00	-42	2,094	-2.01%
2022/11/15	0	0.00	19	36.17	35.60	-19	2,094	-0.91%
2022/11/11	0	0.00	2	34.30	34.85	-2	2,035	-0.10%
2022/11/10	74	34.01	1	34.20	34.00	73	2,029	3.60%
2022/11/08	77	34.41	1	34.75	34.35	76	2,040	3.73%
2022/11/02	0	34.90	2	34.25	34.85	-2	2,059	-0.10%
2022/11/01	2	33.45	0	0.00	33.50	2	2,046	0.10%
2022/10/25	0	0.00	1	32.30	31.75	-1	2,257	-0.04%
2022/10/18	0	0.00	4	33.30	33.50	-4	2,441	-0.16%
2022/10/17	0	0.00	0	32.45	32.70	0	2,477	0.00%
2022/10/13	0	0.00	9	32.65	32.30	-9	2,532	-0.36%
2022/10/12	5	34.17	5	34.08	33.95	0	2,534	0.00%
2022/10/11	20	33.95	0	0.00	33.95	20	2,549	0.78%
2022/10/06	1	35.25	2	35.00	35.25	-1	2,555	-0.04%
2022/10/05	1	34.70	0	0.00	34.65	1	2,569	0.04%
2022/10/04	3	34.48	41	34.50	34.40	-38	2,607	-1.46%
2022/10/03	0	0.00	8	33.90	33.90	-8	2,657	-0.30%
2022/09/28	1	33.90	3	32.90	32.65	-2	3,196	-0.06%
2022/09/27	1	34.00	0	0.00	34.30	1	3,232	0.03%
2022/09/26	12	33.80	0	0.00	33.45	12	3,244	0.37%
2022/09/21	10	36.15	0	0.00	36.15	10	3,478	0.29%
2022/09/20	0	0.00	1	36.15	36.10	-1	3,627	-0.03%
2022/09/19	11	35.85	0	0.00	36.05	11	3,689	0.30%
2022/09/16	30	36.95	1	36.60	36.55	29	3,710	0.78%
2022/09/15	10	37.15	0	0.00	37.15	10	3,721	0.27%
2022/09/13	21	37.25	1	37.25	37.15	20	3,743	0.53%
2022/09/12	1	37.40	4	37.31	37.25	-3	3,839	-0.08%
2022/09/08	3	38.55	0	0.00	38.55	3	3,851	0.08%
2022/09/06	0	0.00	7	38.75	38.65	-7	3,876	-0.18%
2022/09/02	0	0.00	1	41.70	41.30	-1	3,842	-0.03%
2022/09/01	0	0.00	4	40.95	40.80	-4	3,806	-0.11%
2022/08/31	12	41.49	1	41.45	40.70	11	3,741	0.29%
2022/08/29	7	39.90	5	39.52	39.55	2	3,599	0.06%
2022/08/26	1	40.25	239	39.92	39.50	-238	3,555	-6.69%	大賣/鉅額交易
2022/08/25	0	0.00	4	39.50	39.70	-4	3,505	-0.11%
2022/08/22	0	0.00	0.2	39.25	38.75	-0.2	3,408	0.00%
2022/08/19	2	38.75	0	0.00	38.45	2	3,375	0.06%
2022/08/18	65	38.45	0	0.00	38.50	65	3,367	1.93%
2022/08/17	36	38.35	0	0.00	38.35	36	3,355	1.07%
2022/08/16	137	38.29	0	0.00	38.30	137	3,345	4.09%	大買/鉅額交易
2022/08/08	1	36.80	0	0.00	37.10	1	3,336	0.03%
2022/08/02	0	0.00	270	38.01	38.15	-270	3,319	-8.13%	大賣/鉅額交易
2022/08/01	0	0.00	2	39.50	39.30	-2	3,307	-0.06%
2022/07/29	3	40.20	3	40.25	40.20	0	3,314	0.00%
2022/07/28	1	40.10	1	40.40	40.20	0	3,305	0.00%
2022/07/27	56	40.16	2	39.90	39.90	54	3,310	1.63%
2022/07/26	1	40.70	46	40.87	40.90	-45	3,274	-1.37%
2022/07/25	15	40.65	2	41.13	40.65	13	3,253	0.40%
2022/07/22	4	39.98	2	39.95	39.95	2	3,253	0.06%
2022/07/21	40	40.10	1	39.50	40.10	39	3,234	1.21%
2022/07/20	8	39.07	1	39.10	39.10	7	3,221	0.22%
2022/07/19	1	38.15	0	0.00	38.00	1	3,234	0.03%
2022/07/14	69	39.04	1	39.20	39.15	68	3,279	2.07%
2022/07/13	2	40.23	144	40.23	39.50	-142	3,320	-4.28%	大賣/鉅額交易
2022/07/11	4	40.28	0	0.00	40.35	4	3,518	0.11%
2022/07/08	11	40.55	3	41.07	40.70	8	3,687	0.22%
2022/07/07	4.2	40.37	7	41.20	41.50	-2.9	3,633	-0.08%
2022/07/06	6	41.26	7	40.50	40.35	-1	3,537	-0.03%
2022/07/05	1	36.75	4	37.00	38.05	-3	3,612	-0.08%
2022/07/04	1	36.65	1	35.80	36.00	0	3,623	0.00%
2022/06/30	52	39.70	0	0.00	39.10	52	3,626	1.43%
2022/06/29	1	41.20	2	41.05	40.85	-1	3,514	-0.03%
2022/06/28	84	40.28	2	40.37	40.50	82	3,411	2.40%
2022/06/27	1	38.80	2	39.25	39.35	-1	3,247	-0.03%
2022/06/24	0	0.00	3	38.17	38.65	-3	3,191	-0.09%
2022/06/22	0	0.00	1	37.30	36.85	-1	3,167	-0.03%
2022/06/21	1	37.00	0	0.00	37.10	1	3,140	0.03%
2022/06/20	13	37.32	1	38.90	36.90	12	3,119	0.38%
2022/06/17	2	37.45	1	36.70	38.50	1	3,009	0.03%
2022/06/16	0	0.00	1	37.45	37.20	-1	2,930	-0.03%
2022/06/15	0	0.00	1	35.85	37.00	-1	2,893	-0.03%
2022/06/14	0	0.00	1	35.65	35.65	-1	2,893	-0.03%
2022/06/13	1	35.85	2	35.75	35.75	-1	2,886	-0.03%
2022/06/10	30	36.60	1	36.65	37.00	29	2,877	1.01%
2022/06/07	1	36.15	0	0.00	36.00	1	2,829	0.04%
2022/06/06	0	0.00	7	35.25	35.20	-7	2,817	-0.25%
2022/05/31	0	0.00	4	35.30	35.30	-4	2,932	-0.14%
2022/05/30	1	35.20	1	35.20	35.20	0	2,934	0.00%
2022/05/27	0	0.00	7	35.04	35.00	-7	2,929	-0.24%
2022/05/25	0	0.00	10	35.09	35.05	-10	2,937	-0.34%
2022/05/23	1	35.40	1	35.55	35.50	0	2,960	0.00%
2022/05/18	0	0.00	1	36.15	36.15	-1	2,965	-0.03%
2022/05/16	3	35.85	0	0.00	35.85	3	3,012	0.10%
2022/05/12	60	34.60	57	36.40	34.30	3	3,373	0.09%
2022/05/11	26	37.05	26	37.10	37.00	0	3,311	0.00%
2022/05/10	0	0.00	2	37.35	37.95	-2	3,279	-0.06%
2022/05/09	10	39.08	10	38.80	38.15	0	3,257	0.00%
2022/05/05	0	0.00	2	40.15	39.90	-2	3,211	-0.06%
2022/05/04	9	40.49	10	40.12	40.10	-1	3,222	-0.03%
2022/05/03	10	40.96	5	41.37	40.80	5	3,233	0.15%
2022/04/29	11	41.03	2	41.15	40.60	9	3,228	0.28%
2022/04/28	11	42.55	0	0.00	41.10	11	3,250	0.34%
2022/04/27	0	0.00	1	40.50	40.50	-1	3,191	-0.03%
2022/04/26	1	41.50	0	0.00	41.00	1	3,179	0.03%
2022/04/21	10	43.00	16	43.00	42.75	-6	3,064	-0.20%
2022/04/19	1	42.75	9	42.89	43.00	-8	3,010	-0.27%
2022/04/18	11	44.82	7	44.00	44.05	4	2,969	0.13%
2022/04/15	16	44.43	3	43.87	44.00	13	2,970	0.44%
2022/04/14	8	44.11	12	43.93	44.30	-4	2,879	-0.14%
2022/04/13	9	42.46	3	42.50	42.50	6	2,685	0.22%
2022/04/12	43	42.67	7	44.26	42.35	36	2,632	1.37%
2022/04/11	100	44.65	24	43.89	44.60	76	2,494	3.05%
2022/04/08	7	42.39	12	41.58	41.25	-5	2,214	-0.23%
2022/04/06	0	40.85	0	0.00	40.65	0	2,077	0.00%
2022/04/01	1	40.80	1	40.05	40.00	0	2,059	0.00%
2022/03/31	0	0.00	7	39.90	40.00	-7	2,039	-0.34%
2022/03/29	6	39.47	6	39.58	39.65	0	2,035	0.00%
2022/03/17	5	39.95	5	39.85	39.95	0	2,101	0.00%
2022/03/11	1	39.00	1	39.30	39.35	0	2,149	0.00%
2022/03/09	0	0.00	1	39.05	39.40	-1	2,154	-0.05%
2022/03/08	1	39.05	13	39.08	38.80	-12	2,149	-0.56%
2022/03/07	1	37.90	0	0.00	38.00	1	2,108	0.05%
2022/03/03	1	40.30	0	0.00	40.05	1	2,283	0.04%
2022/03/02	0	0.00	0.1	40.05	40.15	-0.1	2,432	0.00%
2022/03/01	0	40.10	1.2	40.00	40.10	-1.2	2,438	-0.05%
2022/02/25	0	0.00	0.1	39.95	40.00	-0.1	2,448	0.00%
2022/02/24	1.1	40.42	0	0.00	39.60	1.1	2,559	0.04%
2022/02/23	0.2	41.15	0	0.00	41.50	0.2	2,530	0.01%
2022/02/18	0	0.00	1	41.30	41.35	-1	2,529	-0.04%
2022/02/17	0	0.00	3	42.07	41.75	-3	2,523	-0.12%
2022/02/16	6	42.16	2	42.25	42.35	4	2,554	0.16%
2022/02/15	17	43.64	21	43.48	42.75	-4	2,522	-0.16%
2022/02/14	25	43.75	8	43.67	43.30	17	2,349	0.72%
2022/02/11	0	0.00	0.1	40.80	40.50	-0.1	2,154	-0.01%
2022/02/09	6	40.52	0	0.00	41.00	6	2,173	0.28%
2022/01/26	1	39.70	2	39.95	39.60	-1	2,170	-0.04%
2022/01/25	3.1	40.47	3	40.37	40.05	0.1	2,169	0.00%
2022/01/24	1.1	41.92	0	0.00	41.80	1.1	2,142	0.05%
2022/01/20	0	0.00	1	43.35	42.95	-1	2,122	-0.05%
2022/01/13	1	43.55	0	0.00	43.40	1	2,105	0.05%
2022/01/12	1	43.40	7	43.35	43.75	-6	2,107	-0.28%
2022/01/11	1	43.85	0	0.00	43.60	1	2,097	0.05%
2022/01/10	52	45.55	60	44.62	44.40	-8	2,084	-0.38%
2022/01/07	13	45.37	2	45.00	45.20	11	1,990	0.55%
2022/01/06	3	44.25	0	0.00	44.00	3	1,929	0.16%
2022/01/05	0	0.00	2	43.85	43.95	-2	1,989	-0.10%
2021/12/30	1	44.65	0	0.00	44.65	1	2,053	0.05%
2021/12/29	0	0.00	2	44.20	44.35	-2	2,057	-0.10%
2021/12/16	0	0.00	0.5	43.20	43.15	-0.5	2,233	-0.02%
2021/12/15	0	0.00	1	43.05	43.10	-1	2,264	-0.04%
2021/12/13	1	44.00	0	0.00	43.90	1	2,287	0.04%
2021/12/10	5	44.95	5	44.55	44.45	0	2,332	0.00%
2021/12/06	1	44.95	20	44.90	44.75	-19	2,790	-0.68%
2021/12/03	3	45.20	39	45.07	45.10	-36	2,907	-1.24%
2021/12/01	5	45.90	5	45.44	45.05	0	3,165	0.00%
2021/11/30	8.2	45.36	8	45.47	45.00	0.2	3,173	0.01%
2021/11/29	8	46.90	20.4	47.34	46.90	-12.4	3,152	-0.39%
2021/11/26	37.6	45.98	12	47.04	45.80	25.6	3,015	0.85%
2021/11/25	0	0.00	1	45.35	44.70	-1	2,896	-0.03%
2021/11/24	0	0.00	0.2	44.75	45.10	-0.2	2,903	-0.01%
2021/11/23	11	46.10	0	0.00	44.80	11	2,919	0.38%
2021/11/22	10	44.05	0	0.00	44.05	10	2,925	0.34%
2021/11/17	1	43.45	0	0.00	43.35	1	3,437	0.03%
2021/11/16	2	43.90	4	44.03	43.85	-2	3,554	-0.06%
2021/11/15	0	0.00	1	44.00	44.25	-1	3,596	-0.03%
2021/11/12	0	0.00	1	43.35	43.30	-1	3,599	-0.03%
2021/11/09	1	44.05	0	0.00	44.00	1	3,634	0.03%
2021/11/08	0	0.00	4	44.28	44.25	-4	3,632	-0.11%
2021/11/05	0	0.00	2	44.60	44.70	-2	3,655	-0.05%
2021/11/04	3	44.80	0	0.00	44.55	3	3,672	0.08%
2021/11/03	1	44.40	0	0.00	44.50	1	3,681	0.03%
2021/10/29	0	0.00	10	44.05	43.95	-10	3,673	-0.27%
2021/10/28	1	44.75	0	0.00	44.60	1	3,675	0.03%
2021/10/25	0	0.00	2	43.70	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	30	44.40	2	44.60	44.20	28	3,776	0.74%
2021/10/19	3.1	44.22	10	44.15	44.20	-6.9	3,870	-0.18%
2021/10/18	0	44.10	1	43.80	43.80	-1	3,921	-0.03%
2021/10/15	0.2	44.00	0	0.00	43.95	0.2	4,175	0.00%
2021/10/13	2.1	43.22	0	0.00	42.35	2.1	4,335	0.05%
2021/10/12	1	45.50	0	0.00	45.35	1	4,277	0.02%
2021/10/08	1	47.55	1	46.85	46.85	0	4,269	0.00%
2021/10/05	0	0.00	6	46.34	48.00	-6	4,389	-0.14%
2021/10/04	0	0.00	15	48.74	48.40	-15	4,402	-0.34%
2021/10/01	0	0.00	1	50.90	50.90	-1	4,368	-0.02%
2021/09/30	0	0.00	1	51.30	51.80	-1	4,366	-0.02%
2021/09/29	0	0.00	3	51.10	51.20	-3	4,386	-0.07%
2021/09/28	2	51.80	0	0.00	51.70	2	4,403	0.05%
2021/09/24	1	51.60	10	52.30	51.60	-9	4,528	-0.20%
2021/09/23	10	52.60	0	0.00	52.00	10	4,637	0.22%
2021/09/22	2	51.80	10	51.60	51.70	-8	4,667	-0.17%
2021/09/15	12	53.32	2	53.70	53.50	10	4,702	0.21%
2021/09/14	13.2	55.29	4	53.73	53.20	9.2	4,690	0.20%
2021/09/13	17	55.10	8	54.93	54.80	9	4,522	0.20%
2021/09/09	1	50.90	12	51.60	51.10	-11	4,379	-0.25%
2021/09/08	20	53.08	2	51.95	51.20	18	4,390	0.41%
2021/09/07	2	53.20	8	53.56	53.60	-6	4,332	-0.14%
2021/09/06	2	52.95	0	0.00	52.20	2	4,341	0.05%
2021/09/03	0	0.00	1	52.00	51.50	-1	4,533	-0.02%
2021/09/02	0	0.00	62	51.03	51.00	-62	4,856	-1.28%
2021/09/01	2	51.80	9	52.16	51.80	-7	4,987	-0.14%
2021/08/31	0	0.00	5	52.50	52.50	-5	5,219	-0.10%
2021/08/30	0	0.00	1	52.00	51.80	-1	5,315	-0.02%
2021/08/27	0	0.00	1	51.80	51.60	-1	5,356	-0.02%
2021/08/26	5	52.78	9	52.37	51.60	-4	5,393	-0.07%
2021/08/25	1	51.50	21	51.78	51.30	-20	5,409	-0.37%
2021/08/23	104.2	51.72	40	51.71	51.40	64.2	5,707	1.12%	大買/
2021/08/20	0	0.00	3	49.72	49.95	-3	5,455	-0.05%
2021/08/19	2	45.50	0	0.00	45.45	2	5,542	0.04%
2021/08/12	1	48.50	0	0.00	48.55	1	7,061	0.01%
2021/08/10	2	49.45	2	49.25	48.80	0	8,830	0.00%
2021/08/09	0.1	49.00	0	0.00	48.90	0.1	9,684	0.00%
2021/08/05	1	49.50	0	0.00	49.35	1	12,817	0.01%
2021/08/04	2	49.53	1	49.50	49.50	1	13,638	0.01%
2021/08/02	0	0.00	1	50.40	50.40	-1	13,895	-0.01%
2021/07/27	0	49.00	0	0.00	48.55	0	14,061	0.00%
2021/07/26	0	49.40	0	0.00	49.10	0	14,319	0.00%
2021/07/22	4	48.90	1	48.82	48.70	3	14,333	0.02%
2021/07/21	28	50.39	15	51.53	48.70	13	14,430	0.09%
2021/07/20	0	0.00	4	53.90	53.90	-4	14,207	-0.03%
2021/07/19	2	49.20	5	49.04	49.00	-3	14,074	-0.02%
2021/07/16	4	50.15	0	0.00	49.30	4	14,166	0.03%
2021/07/15	6	50.05	3	49.88	50.00	3	14,182	0.02%
2021/07/14	2	48.88	1	48.50	48.75	1	14,186	0.01%
2021/07/13	2	49.55	11	49.74	49.05	-9	14,190	-0.06%
2021/07/12	1	50.90	0	0.00	50.70	1	14,150	0.01%
2021/07/09	0	0.00	2	51.40	51.30	-2	14,206	-0.01%
2021/07/08	2	51.00	0	0.00	51.20	2	14,271	0.01%
2021/07/07	11	51.51	0	51.30	51.30	11	14,359	0.08%
2021/07/06	2	51.40	0	0.00	51.30	2	14,521	0.01%
2021/07/05	2	51.50	0	0.00	51.60	2	14,707	0.01%
2021/07/02	0	0.00	4	52.00	52.00	-4	14,728	-0.03%
2021/07/01	2	54.25	1	52.70	52.60	1	14,781	0.01%
2021/06/30	3	53.67	3	53.27	53.60	0	14,775	0.00%
2021/06/29	5.3	51.39	3	51.30	51.80	2.3	14,711	0.02%
2021/06/28	3	52.07	0	0.00	51.80	3	14,723	0.02%
2021/06/23	1	52.50	4	52.85	52.80	-3	15,220	-0.02%
2021/06/22	2	51.95	6	51.98	51.80	-4	15,973	-0.03%
2021/06/21	2	53.00	4	53.20	52.50	-2	17,074	-0.01%
2021/06/18	0	0.00	1	53.80	53.30	-1	17,199	-0.01%
2021/06/17	2	53.70	2	53.60	53.50	0	17,234	0.00%
2021/06/16	2	53.65	4	53.50	53.10	-2	17,283	-0.01%
2021/06/15	2	54.55	6	54.07	54.10	-4	17,312	-0.02%
2021/06/11	11	57.83	5	56.44	55.40	6	17,220	0.03%
2021/06/10	9	56.93	14	56.76	57.50	-5	16,943	-0.03%
2021/06/09	1	55.10	5	55.18	55.50	-4	16,669	-0.02%
2021/06/08	9	55.20	9	55.00	54.50	0	16,569	0.00%
2021/06/07	1	53.50	1	53.50	53.40	0	16,413	0.00%
2021/06/04	1	52.80	0	0.00	52.50	1	16,412	0.01%
2021/06/02	6	54.02	5	53.86	53.80	1	16,549	0.01%
2021/06/01	7	52.49	9	51.66	53.10	-2	16,795	-0.01%
2021/05/31	10	52.49	11	52.82	52.30	-1	16,694	-0.01%
2021/05/28	6.1	54.95	6	55.00	54.70	0.1	16,578	0.00%
2021/05/27	4	54.73	2	54.00	55.00	2	16,590	0.01%
2021/05/26	13	54.13	7	54.23	53.60	6	16,598	0.04%
2021/05/25	25	53.85	51	54.06	53.20	-26	17,008	-0.15%
2021/05/24	21	57.34	1	56.10	55.50	20	17,555	0.11%
2021/05/21	22.1	56.45	18.1	55.49	55.60	4	18,458	0.02%
2021/05/20	25	58.72	17	58.75	56.30	8	18,598	0.04%
2021/05/19	23.3	58.65	14	58.59	57.80	9.3	18,796	0.05%
2021/05/18	40	60.94	37	60.63	60.80	3	18,444	0.02%
2021/05/17	46	62.45	44	62.13	63.30	2	17,355	0.01%
2021/05/14	58.4	60.66	51	61.08	57.60	7.4	16,753	0.04%
2021/05/13	43.1	61.54	48.2	61.85	62.90	-5.1	15,631	-0.03%
2021/05/12	25	55.78	37.1	56.96	57.20	-12.1	13,967	-0.09%
2021/05/11	15	51.30	30	51.06	52.00	-15	13,213	-0.11%
2021/05/10	10	50.72	1	51.00	50.20	9	13,140	0.07%
2021/05/07	1	50.30	6	50.60	50.60	-5	13,202	-0.04%
2021/05/06	1	50.50	0	0.00	50.10	1	13,240	0.01%
2021/05/05	5.1	50.92	4	50.85	50.50	1.1	13,231	0.01%
2021/05/04	3	52.50	5	53.22	51.00	-2	13,284	-0.02%
2021/05/03	16	55.67	18	55.48	54.40	-2	13,343	-0.01%
2021/04/29	4	53.85	4	53.45	53.40	0	13,186	0.00%
2021/04/28	2	53.90	0	0.00	53.30	2	13,271	0.02%
2021/04/27	8	54.56	6	54.43	54.40	2	13,492	0.01%
2021/04/26	3.1	52.83	7	53.09	52.70	-4	13,442	-0.03%
2021/04/23	8	52.88	0	0.00	52.50	8	13,590	0.06%
2021/04/22	13	54.47	1	54.40	53.10	12	13,713	0.09%
2021/04/21	1	55.90	1.3	55.67	55.20	-0.3	13,679	0.00%
2021/04/20	11	55.64	10	56.00	55.40	1	13,737	0.01%
2021/04/19	4	55.88	2	55.30	55.30	2	13,935	0.01%
2021/04/16	12	55.73	0	0.00	55.90	12	13,950	0.09%
2021/04/15	3	54.77	3	55.53	55.40	0	13,968	0.00%
2021/04/14	2	56.50	4	56.80	55.70	-2	13,976	-0.01%
2021/04/13	2	59.40	5	58.16	57.00	-3	14,060	-0.02%
2021/04/12	8	58.85	5.2	58.60	58.50	2.9	14,027	0.02%
2021/04/09	17	58.58	15	58.17	57.60	2	13,999	0.01%
2021/04/08	3	56.97	1	56.70	56.70	2	13,929	0.01%
2021/04/07	0	56.70	5	56.70	56.40	-5	14,028	-0.04%
2021/04/06	2	56.30	1	56.20	56.30	1	14,093	0.01%
2021/04/01	1	57.50	4	57.53	57.50	-3	14,046	-0.02%
2021/03/31	4	57.18	2	57.30	57.10	2	14,081	0.01%
2021/03/30	2	57.50	5	57.82	57.40	-3	14,077	-0.02%
2021/03/29	8	58.88	28	58.71	58.10	-20	14,217	-0.14%
2021/03/26	9.1	56.77	6	56.57	56.60	3.1	14,167	0.02%
2021/03/25	70.2	58.93	54	57.71	56.60	16.2	14,032	0.12%
2021/03/24	37	59.52	41.2	60.63	61.40	-4.2	13,290	-0.03%
2021/03/23	34	56.05	29	56.29	55.90	5	12,210	0.04%
2021/03/22	11	53.99	2	54.00	53.90	9	12,342	0.07%
2021/03/19	2	56.00	9	55.94	54.70	-7	12,395	-0.06%
2021/03/18	3	56.33	4	56.48	55.80	-1	12,360	-0.01%
2021/03/17	11	55.97	9	55.63	55.50	2	12,386	0.02%
2021/03/16	0.1	56.10	1	56.00	56.10	-0.9	12,419	-0.01%
2021/03/15	8	56.28	5	56.28	56.10	3	12,479	0.02%
2021/03/12	2	56.75	14	56.55	56.20	-12	12,505	-0.10%
2021/03/10	18	57.95	9	57.64	57.20	9	12,573	0.07%
2021/03/08	7.1	57.92	25	57.57	57.00	-17.9	12,498	-0.14%
2021/03/05	38	58.92	18	58.83	58.60	20	12,461	0.16%
2021/03/04	14	57.20	16	56.15	55.90	-2	12,274	-0.02%
2021/03/03	19	56.91	9	57.74	56.90	10	12,258	0.08%
2021/03/02	0.2	57.07	1	56.20	56.10	-0.9	12,212	-0.01%
2021/02/26	6	58.97	3	60.00	58.20	3	12,355	0.02%
2021/02/25	60	60.71	73	60.06	59.70	-13	12,274	-0.11%
2021/02/24	77	58.28	83	58.15	58.50	-6	11,843	-0.05%
2021/02/23	79.1	64.69	73	62.53	58.90	6.1	11,303	0.05%
2021/02/22	8.3	65.18	51	65.33	65.40	-42.7	10,643	-0.40%
2021/02/19	45	57.71	50.1	58.29	59.50	-5.1	10,286	-0.05%
2021/02/18	13.1	51.87	11	53.16	54.10	2.1	9,837	0.02%
2021/02/17	2	49.53	10	49.29	49.20	-8	9,673	-0.08%
2021/02/05	8	52.13	4	52.03	52.00	4	9,616	0.04%
2021/02/04	12	51.52	6	51.57	51.00	6	9,451	0.06%
2021/02/03	24	49.42	9	49.83	49.60	15	9,294	0.16%
2021/02/02	14	48.34	16	48.45	48.95	-2	9,418	-0.02%
2021/02/01	12	48.19	12	48.80	48.10	0	9,419	0.00%
2021/01/29	12	47.62	10	49.01	47.05	2	9,320	0.02%
2021/01/28	6	49.43	13	49.40	49.00	-7	9,326	-0.08%
2021/01/27	10	50.64	19	51.07	50.60	-9	9,359	-0.10%
2021/01/26	28	51.89	15	51.53	51.50	13	9,486	0.14%
2021/01/25	3	51.93	6.1	52.27	52.00	-3.1	9,855	-0.03%
2021/01/22	11	49.91	10	50.38	49.80	1	10,010	0.01%
2021/01/21	6	51.60	12.2	51.31	51.10	-6.2	10,268	-0.06%
2021/01/20	15.2	52.19	31	52.33	52.30	-15.8	10,476	-0.15%
2021/01/19	7	50.17	1	49.10	50.10	6	10,317	0.06%
2021/01/18	27	50.39	14	49.89	49.45	13	10,328	0.13%
2021/01/15	16	48.90	20	49.32	48.05	-4	10,179	-0.04%
2021/01/14	29	50.68	13	50.51	50.30	16	10,054	0.16%
2021/01/13	17	51.29	5	51.64	51.00	12	10,073	0.12%
2021/01/12	41	52.50	29	52.38	52.80	12	10,335	0.12%
2021/01/11	7	50.91	7	50.93	51.00	0	10,266	0.00%
2021/01/08	2	51.90	4	52.20	52.30	-2	10,312	-0.02%
2021/01/07	8	51.60	10	52.05	51.60	-2	10,374	-0.02%
2021/01/06	10	51.60	6	50.70	50.70	4	10,409	0.04%
2021/01/05	7	54.50	9	54.11	53.70	-2	10,469	-0.02%
2021/01/04	2	54.35	1	53.80	53.80	1	10,460	0.01%
2020/12/31	2	56.05	1	56.20	56.10	1	10,402	0.01%
2020/12/30	14	58.81	19	58.37	58.00	-5	10,368	-0.05%
2020/12/29	2	57.80	12	56.95	57.30	-10	10,352	-0.10%
2020/12/28	16	56.82	12	56.97	56.60	4	10,495	0.04%
2020/12/25	9	56.38	8	57.30	56.50	1	10,607	0.01%
2020/12/24	6	58.03	4	58.23	58.10	2	10,701	0.02%
2020/12/23	17	58.69	30	60.30	58.00	-13	10,789	-0.12%
2020/12/22	13	60.65	7	60.84	60.30	6	10,837	0.06%
2020/12/21	0	0.00	6	56.98	56.50	-6	10,753	-0.06%
2020/12/17	7	56.57	7	56.77	56.40	0	10,833	0.00%
2020/12/16	7	54.80	5	55.92	56.40	2	10,937	0.02%
2020/12/15	3	56.93	1	55.50	55.10	2	10,912	0.02%
2020/12/14	1	59.10	3	58.90	58.50	-2	10,904	-0.02%
2020/12/11	11	58.70	5	58.84	58.70	6	10,949	0.05%
2020/12/10	0	0.00	4	60.25	59.50	-4	10,973	-0.04%
2020/12/09	4	59.45	1	59.60	59.00	3	11,045	0.03%
2020/12/08	3	60.30	6	60.83	60.00	-3	11,213	-0.03%
2020/12/07	29	59.98	3	59.23	59.30	26	11,425	0.23%
2020/12/04	4	61.30	4	61.23	61.20	0	12,474	0.00%
2020/12/03	2	62.10	1	62.40	61.90	1	13,704	0.01%
2020/12/02	5	62.66	0	0.00	62.80	5	13,808	0.04%
2020/12/01	6	64.52	5	63.52	63.30	1	14,038	0.01%
2020/11/30	5	63.94	7	63.47	64.20	-2	14,053	-0.01%
2020/11/27	1	62.60	5	62.46	62.60	-4	13,964	-0.03%
2020/11/26	3	62.87	2	62.25	62.30	1	14,034	0.01%
2020/11/25	27	63.33	33	63.54	62.60	-6	14,219	-0.04%
2020/11/24	8	61.68	4	61.85	61.40	4	14,554	0.03%
2020/11/23	8	63.33	6	63.63	62.40	2	14,631	0.01%
2020/11/20	9	64.66	14	65.03	64.00	-5	14,639	-0.03%
2020/11/19	24.4	65.54	55	64.94	66.50	-30.6	14,643	-0.21%
2020/11/18	2	61.50	3	61.33	61.60	-1	14,383	-0.01%
2020/11/17	18	61.30	20	60.18	61.30	-2	14,970	-0.01%
2020/11/16	6	60.97	4	60.73	60.60	2	15,462	0.01%
2020/11/13	11	61.43	12	61.25	61.40	-1	16,622	-0.01%
2020/11/12	16	61.03	8	61.75	61.30	8	16,661	0.05%
2020/11/11	1	61.20	4	60.95	61.00	-3	16,728	-0.02%
2020/11/10	16	61.39	16	61.88	60.90	0	16,951	0.00%
2020/11/09	3	60.53	0	0.00	60.70	3	17,133	0.02%
2020/11/06	0	0.00	1	60.30	60.30	-1	17,425	-0.01%
2020/11/05	8	61.15	5	60.76	60.60	3	17,928	0.02%
2020/11/04	5	60.66	5	61.02	60.90	0	18,228	0.00%
2020/11/03	6	61.13	3	61.17	60.90	3	18,632	0.02%
2020/11/02	26	60.37	28	60.67	61.10	-2	18,872	-0.01%
2020/10/30	26	59.09	5.3	58.76	58.30	20.7	18,805	0.11%
2020/10/29	41	63.42	31	63.16	62.10	10	19,411	0.05%
2020/10/28	19	62.94	12	64.07	61.80	7	20,250	0.03%
2020/10/27	7.2	66.33	6	67.20	65.70	1.2	20,220	0.01%
2020/10/26	4	66.80	1	66.90	66.70	3	20,616	0.01%
2020/10/23	1	68.20	1	68.20	68.20	0	21,175	0.00%
2020/10/21	0	0.00	1	68.90	68.50	-1	22,935	0.00%
2020/10/20	12	70.55	12	70.53	69.50	0	23,393	0.00%
2020/10/19	2	67.60	4.1	68.81	68.70	-2.1	23,722	-0.01%
2020/10/16	13	67.00	2	67.70	67.00	11	24,341	0.05%
2020/10/15	1	67.50	0	0.00	66.80	1	25,019	0.00%
2020/10/14	6	68.90	2	69.40	68.00	4	26,407	0.02%
2020/10/13	10	68.42	5	67.90	68.80	5	27,222	0.02%
2020/10/12	9	71.73	9	71.14	70.60	0	27,255	0.00%
2020/10/08	2	72.50	12	71.83	71.60	-10	27,637	-0.04%
2020/10/07	0	0.00	4	71.95	72.20	-4	28,021	-0.01%
2020/10/06	4	71.43	4	71.50	71.80	0	28,393	0.00%
2020/10/05	10	71.31	12	71.19	71.40	-2	29,310	-0.01%
2020/09/30	5	67.08	4	66.73	68.60	1	29,577	0.00%
2020/09/29	4	66.70	15	67.77	67.50	-11	30,213	-0.04%
2020/09/28	17	69.01	13	69.40	69.00	4	30,594	0.01%
2020/09/25	10	69.60	7	69.51	68.60	3	31,035	0.01%
2020/09/24	8	72.16	5	72.52	72.00	3	31,661	0.01%
2020/09/23	1	72.00	11	72.69	71.90	-10	32,661	-0.03%
2020/09/22	1	72.00	2	72.05	72.30	-1	33,202	0.00%
2020/09/21	4	72.83	18	73.44	72.70	-14	34,115	-0.04%
2020/09/18	8	73.43	6	73.07	72.70	2	35,452	0.01%
2020/09/17	3	71.70	2	71.95	72.00	1	36,197	0.00%
2020/09/16	2	71.85	4	72.03	71.70	-2	37,698	-0.01%
2020/09/15	4	71.75	18	72.15	71.90	-14	38,515	-0.04%
2020/09/14	11	71.74	9	71.64	71.30	2	39,408	0.01%
2020/09/11	14	70.84	39	70.51	70.60	-25	40,780	-0.06%
2020/09/10	10	72.13	39	72.21	71.70	-29	42,588	-0.07%
2020/09/09	67	74.70	41	73.72	72.20	26	43,975	0.06%
2020/09/08	37	74.19	66.1	74.43	77.90	-29.1	44,595	-0.07%
2020/09/07	10	71.65	7	71.79	70.90	3	44,562	0.01%
2020/09/04	20	72.45	26.3	71.91	72.00	-6.3	46,177	-0.01%
2020/09/03	5	71.48	15	71.47	71.30	-10	46,814	-0.02%
2020/09/02	2	72.60	5	72.98	72.30	-3	46,790	-0.01%
2020/09/01	8	72.21	6	71.90	72.60	2	46,775	0.00%
2020/08/31	24	72.40	20	72.62	71.80	4	46,739	0.01%
2020/08/28	44	74.40	60	73.77	72.30	-16	46,560	-0.03%
2020/08/27	44	71.72	35	71.95	72.00	9	46,086	0.02%
2020/08/26	115	71.44	58	71.19	71.90	57	46,218	0.12%	大買/
2020/08/25	81	70.81	34	71.53	70.70	47	46,118	0.10%
2020/08/24	8	73.11	20	73.47	72.60	-12	46,051	-0.03%
2020/08/21	46.1	74.07	41	73.93	73.50	5.1	46,090	0.01%
2020/08/20	48	70.64	75	71.20	71.60	-27	45,532	-0.06%
2020/08/19	86.5	75.16	61	74.89	72.90	25.5	45,423	0.06%
2020/08/18	5	70.60	5	70.60	70.60	0	44,712	0.00%
2020/08/17	16	64.34	15	64.09	64.20	1	45,084	0.00%
2020/08/14	30	64.72	37	64.23	64.80	-7	45,376	-0.02%
2020/08/13	27	65.57	30	65.86	64.00	-3	47,329	-0.01%
2020/08/12	62	68.00	64	67.69	67.30	-2	49,207	0.00%
2020/08/11	73	68.85	81	68.16	66.70	-8	49,774	-0.02%
2020/08/10	29	71.14	33	71.33	70.00	-4	50,071	-0.01%
2020/08/07	75	72.60	42	72.37	72.50	33	51,287	0.06%
2020/08/06	21	71.70	19	71.82	71.20	2	51,734	0.00%
2020/08/05	29	71.41	24	71.98	70.60	5	52,673	0.01%
2020/08/04	113	73.52	110	72.85	71.60	3	54,201	0.01%	大買/大賣/
2020/08/03	80	71.53	76	72.05	74.60	4	56,663	0.01%
2020/07/31	10	69.01	20	68.70	67.90	-10	55,535	-0.02%
2020/07/30	37	68.50	39	68.21	68.70	-2	55,320	0.00%
2020/07/29	89	67.94	83	67.79	66.50	6	54,948	0.01%
2020/07/28	59	64.20	52	64.04	66.40	7	54,829	0.01%
2020/07/27	79.1	68.44	88	67.73	65.40	-8.9	53,947	-0.02%
2020/07/24	28	69.45	32	69.63	71.70	-4	53,291	-0.01%
2020/07/23	56	70.35	88	70.44	70.30	-32	53,032	-0.06%
2020/07/22	56	69.28	54	69.92	69.50	2	52,788	0.00%
2020/07/21	38	67.81	40	67.28	67.90	-2	52,715	0.00%
2020/07/20	146	65.32	148	64.58	66.00	-2	52,116	0.00%	大買/大賣/
2020/07/17	47	68.53	39	70.89	67.20	8	50,751	0.02%
2020/07/16	23	75.53	34	75.87	74.60	-11	49,968	-0.02%
2020/07/15	46	75.72	30	76.39	75.60	16	50,012	0.03%
2020/07/14	41	75.68	42	76.17	75.90	-1	49,709	0.00%
2020/07/13	71	77.23	57	77.25	76.10	14	49,359	0.03%
2020/07/10	95	77.49	81	77.48	77.50	14	49,025	0.03%
2020/07/09	53	75.85	48	76.34	75.50	5	48,100	0.01%
2020/07/08	88	77.49	85	77.68	76.40	3	47,628	0.01%
2020/07/07	55	75.59	55	75.80	74.70	0	46,963	0.00%
2020/07/06	20	77.82	18	78.13	77.60	2	46,790	0.00%
2020/07/03	21	77.87	37	77.84	77.40	-16	46,322	-0.03%
2020/07/02	70	78.16	56	77.93	77.20	14	45,562	0.03%
2020/07/01	44	74.71	40	74.38	75.40	4	44,753	0.01%
2020/06/30	49	74.98	66	75.04	74.10	-17	44,196	-0.04%
2020/06/29	89	74.91	76	74.83	76.00	13	43,286	0.03%
2020/06/24	94	69.96	83	70.51	70.10	11	41,972	0.03%
2020/06/23	117	74.62	98	74.01	72.50	19	41,110	0.05%	大買/
2020/06/22	56	67.99	70	68.45	71.00	-14	39,672	-0.04%
2020/06/19	36	67.68	54	67.03	66.70	-18	38,954	-0.05%
2020/06/18	56	70.29	63	70.26	69.10	-7	38,099	-0.02%
2020/06/17	120	69.09	127	69.21	68.60	-7	36,753	-0.02%	大買/大賣/
2020/06/16	97	67.21	86	67.06	66.00	11	34,965	0.03%
2020/06/15	70	66.10	61	66.34	66.70	9	33,780	0.03%
2020/06/12	74	59.06	93	59.21	62.20	-19	32,336	-0.06%
2020/06/11	103	60.87	66	59.50	56.60	37	31,525	0.12%	大買/
2020/06/10	22	60.78	10	61.32	61.60	12	30,290	0.04%
2020/06/09	11	53.31	4	55.00	56.00	7	29,837	0.02%
2020/06/08	2	51.65	0	0.00	51.00	2	30,333	0.01%
2020/06/05	4	52.55	3	52.20	52.30	1	30,802	0.00%
2020/06/04	2	50.90	4	51.35	52.00	-2	31,429	-0.01%
2020/06/03	7	49.63	17	48.32	50.00	-10	32,765	-0.03%
2020/06/02	12	47.91	14	49.23	47.45	-2	33,573	-0.01%
2020/06/01	4	53.50	4	53.03	51.90	0	33,549	0.00%
2020/05/29	5	55.76	28	54.98	56.00	-23	34,078	-0.07%
2020/05/28	13	56.06	18	55.64	55.10	-5	35,038	-0.01%
2020/05/27	4	61.20	3	61.20	61.20	1	35,315	0.00%
2020/05/26	32	67.64	28	66.86	67.90	4	35,334	0.01%
2020/05/25	21	62.16	31	61.84	63.80	-10	34,844	-0.03%
2020/05/22	27	56.72	26	56.36	58.00	1	34,765	0.00%
2020/05/21	14	54.69	20	54.24	54.00	-6	34,841	-0.02%
2020/05/20	75	54.77	81	54.86	55.00	-6	34,929	-0.02%
2020/05/19	134	51.15	78	51.17	52.40	56	32,716	0.17%	大買/
2020/05/18	29	45.88	73	45.85	47.65	-44	30,507	-0.14%
2020/05/15	37	42.81	53	42.97	43.35	-16	29,730	-0.05%
2020/05/14	94	43.07	108	43.25	42.05	-14	29,179	-0.05%	大賣/
2020/05/13	89	41.87	111	41.71	41.70	-22	27,723	-0.08%	大賣/
2020/05/12	138	41.43	58	41.09	41.70	80	26,962	0.30%	大買/
2020/05/11	242	38.93	272	39.16	40.75	-30	25,819	-0.12%	大買/大賣/
2020/05/08	246	41.18	185	40.58	37.75	61	24,130	0.25%	大買/大賣/
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	3	36.35	36.35	-3	21,745	-0.01%
2020/05/05	6	33.05	10	33.05	33.05	-4	22,025	-0.02%
2020/05/04	16	30.38	56	29.79	30.05	-40	22,058	-0.18%
2020/04/30	9	29.11	39	29.51	29.00	-30	21,751	-0.14%
2020/04/29	33	28.99	13	29.08	28.95	20	22,027	0.09%
2020/04/28	47	30.05	17	29.67	29.25	30	22,382	0.13%
2020/04/27	15	30.49	24	30.47	30.60	-9	23,107	-0.04%
2020/04/24	20	29.64	47	29.64	29.75	-27	22,760	-0.12%
2020/04/23	10	28.46	16	28.61	28.45	-6	22,058	-0.03%
2020/04/22	20	28.03	14	28.29	28.05	6	21,865	0.03%
2020/04/21	8	28.06	3	28.40	27.70	5	21,728	0.02%
2020/04/20	10	28.49	30	28.67	28.65	-20	21,586	-0.09%
2020/04/17	8	27.53	7	27.58	27.20	1	21,270	0.00%
2020/04/16	6	28.18	36	28.38	28.00	-30	21,151	-0.14%
2020/04/15	34	28.12	10	28.13	28.10	24	21,038	0.11%
2020/04/14	9	28.68	14	28.76	28.60	-5	20,929	-0.02%
2020/04/13	15	28.34	2	28.60	28.50	13	20,844	0.06%
2020/04/10	45	28.30	75	28.51	28.25	-30	20,815	-0.14%
2020/04/09	30	28.84	50	28.51	28.10	-20	20,723	-0.10%
2020/04/08	25	27.68	23	27.76	27.75	2	20,385	0.01%
2020/04/07	14	27.78	15	27.82	27.70	-1	20,488	0.00%
2020/04/06	17	27.71	20	27.69	27.95	-3	20,299	-0.01%
2020/04/01	6	26.05	18	26.12	26.15	-12	19,940	-0.06%
2020/03/31	5	26.15	5	25.87	26.20	0	19,880	0.00%
2020/03/30	8	26.28	6	26.31	26.00	2	19,789	0.01%
2020/03/27	13	26.07	24	26.13	25.40	-11	19,598	-0.06%
2020/03/26	25	26.26	9	26.06	26.20	16	19,397	0.08%
2020/03/25	12	25.67	14	25.71	25.45	-2	19,198	-0.01%
2020/03/24	10	25.40	11	25.12	25.40	-1	19,009	-0.01%
2020/03/23	9	24.84	22	25.05	24.55	-13	18,825	-0.07%
2020/03/20	19	26.90	8	26.93	26.50	11	18,632	0.06%
2020/03/19	16	27.20	18	27.40	25.95	-2	18,373	-0.01%
2020/03/18	12	29.65	41	29.65	28.80	-29	17,878	-0.16%
2020/03/17	63	29.38	41	29.60	28.85	22	17,517	0.13%
2020/03/16	24	30.11	23	30.16	30.20	1	17,092	0.01%
2020/03/13	31	28.24	28	28.26	28.35	3	16,566	0.02%
2020/03/12	45	31.51	21	31.65	31.00	24	16,122	0.15%
2020/03/11	94	32.08	48	32.10	32.60	46	15,509	0.30%
2020/03/10	41	30.45	36	30.48	30.40	5	14,978	0.03%
2020/03/09	73	34.70	37	35.84	32.20	36	14,276	0.25%
2020/03/06	70	33.64	74	34.05	34.20	-4	12,865	-0.03%
2020/03/05	21	32.02	25	31.93	31.95	-4	12,046	-0.03%
2020/03/04	23	32.22	48	32.29	31.90	-25	11,831	-0.21%
2020/03/03	49	31.63	58	31.59	32.00	-9	11,445	-0.08%
2020/03/02	66	28.32	103	28.47	29.85	-37	10,274	-0.36%	大賣/
2020/02/27	10	27.29	3	27.65	27.15	7	9,648	0.07%
2020/02/26	3	27.55	36	27.63	27.55	-33	9,575	-0.34%
2020/02/25	18	28.38	14	28.15	27.50	4	9,514	0.04%
2020/02/24	49	28.84	57	28.95	28.65	-8	9,086	-0.09%
2020/02/21	49	27.90	51	27.72	28.00	-2	8,534	-0.02%
2020/02/20	3	26.78	2	26.75	26.85	1	7,991	0.01%
2020/02/19	11	26.80	1	26.80	26.80	10	7,935	0.13%
2020/02/18	6	27.08	2	27.45	27.00	4	7,856	0.05%
2020/02/17	6	27.43	3	27.63	27.20	3	7,718	0.04%
2020/02/14	11	27.26	1	26.70	26.70	10	7,428	0.13%
2020/02/13	2	26.50	4	26.63	27.00	-2	7,294	-0.03%
2020/02/12	24	27.50	27	27.36	27.00	-3	7,107	-0.04%
2020/02/11	13	27.62	2	27.78	27.65	11	6,913	0.16%
2020/02/10	44	28.50	22	28.46	28.25	22	6,689	0.33%
2020/02/07	12	27.22	6	27.43	27.50	6	6,020	0.10%
2020/02/06	21	26.80	14	26.65	26.40	7	5,593	0.13%
2020/02/05	54	25.80	42	25.89	25.70	12	5,307	0.23%
2020/02/04	11	25.21	3	25.92	25.30	8	5,166	0.15%
2020/02/03	36	26.59	20	26.52	26.10	16	4,977	0.32%
2020/01/31	28	26.11	37	26.50	25.45	-9	4,580	-0.20%
2020/01/30	45	27.61	12	27.60	27.65	33	4,079	0.81%
2020/01/20	0	0.00	14	25.03	25.15	-14	3,066	-0.46%
2020/01/17	1	24.60	1	24.50	24.40	0	2,979	0.00%
2020/01/15	1	24.85	2	24.80	24.60	-1	2,988	-0.03%
2020/01/08	3	24.20	0	0.00	24.15	3	2,935	0.10%
2020/01/06	5	24.99	4	24.90	24.70	1	2,847	0.04%
2020/01/02	0	0.00	1	25.00	24.95	-1	2,786	-0.04%
2019/12/31	5	25.69	11	25.45	25.30	-6	2,727	-0.22%
2019/12/27	2	24.85	2	24.80	24.60	0	2,507	0.00%
2019/12/26	1.4	24.92	0	0.00	24.80	1.4	2,502	0.05%
2019/12/24	30	24.74	2	24.78	24.60	28	2,498	1.12%
2019/12/20	3	24.33	0	0.00	24.30	3	2,481	0.12%
2019/12/18	0	0.00	1	24.30	24.30	-1	2,513	-0.04%
2019/12/16	2	24.40	0	0.00	24.35	2	2,518	0.08%
2019/12/12	0	0.00	20	24.55	24.60	-20	2,478	-0.81%
2019/12/10	2	24.95	0	0.00	24.75	2	2,427	0.08%
2019/12/09	5	24.75	25	24.75	24.60	-20	2,413	-0.83%
2019/12/05	0	0.00	5	25.01	24.95	-5	2,484	-0.20%
2019/12/04	6	25.32	0	0.00	25.25	6	2,489	0.24%
2019/12/03	30	25.45	0	0.00	25.25	30	2,487	1.21%
2019/12/02	18	25.20	3	25.48	25.40	15	2,470	0.61%
2019/11/29	13	26.17	2	26.15	26.20	11	2,363	0.47%
2019/11/28	8	26.27	9	26.49	26.20	-1	2,382	-0.04%
2019/11/27	1	25.25	5	25.45	25.25	-4	2,106	-0.19%
2019/11/25	2	25.45	1	25.50	25.65	1	2,229	0.04%
2019/11/22	0	0.00	34	25.42	25.30	-34	2,217	-1.53%
2019/11/20	6	24.80	0	0.00	24.65	6	2,139	0.28%
2019/11/19	0	0.00	1	24.70	24.65	-1	2,129	-0.05%
2019/11/18	0	0.00	1	24.85	24.75	-1	2,121	-0.05%
2019/11/15	3	24.75	0	0.00	24.90	3	2,123	0.14%
2019/11/14	2	24.60	0	0.00	24.65	2	2,111	0.09%
2019/11/13	0	0.00	1	24.55	24.50	-1	2,100	-0.05%
2019/11/12	5	24.20	0	0.00	24.20	5	2,084	0.24%
2019/11/11	1	24.60	1	24.75	24.65	0	2,047	0.00%
2019/11/08	7	25.14	10	25.29	25.10	-3	2,027	-0.15%
2019/11/07	1	25.60	2	25.60	25.45	-1	2,032	-0.05%
2019/11/06	15	25.52	0	0.00	25.50	15	2,030	0.74%
2019/11/05	0	0.00	5	25.85	25.80	-5	2,019	-0.25%
2019/11/04	7	26.04	5	26.10	26.15	2	2,004	0.10%
2019/11/01	0	0.00	3	25.53	25.65	-3	1,927	-0.16%
2019/10/31	17	25.28	0	0.00	25.10	17	1,906	0.89%
2019/10/30	50	25.26	0	0.00	25.55	50	1,872	2.67%
2019/10/25	0	0.00	50	24.67	25.10	-50	1,896	-2.64%
2019/10/24	1	25.15	0	0.00	25.05	1	1,892	0.05%
2019/10/21	0	0.00	6	25.80	25.80	-6	1,927	-0.31%
2019/10/18	5	25.65	0	0.00	25.75	5	1,952	0.26%
2019/10/17	1	25.65	0	0.00	25.70	1	1,963	0.05%
2019/10/16	1	25.65	104	25.72	25.70	-103	1,979	-5.20%	大賣/鉅額交易
2019/10/14	20	25.57	0	0.00	25.50	20	1,993	1.00%
2019/10/08	2	25.30	0	0.00	25.30	2	2,004	0.10%
2019/10/04	0	0.00	3	26.10	26.10	-3	2,101	-0.14%
2019/09/27	0	0.00	1	25.45	25.40	-1	2,431	-0.04%
2019/09/26	0	0.00	2	25.25	25.20	-2	2,534	-0.08%
2019/09/25	2	25.40	0	0.00	25.50	2	2,589	0.08%
2019/09/24	45	25.75	47	25.57	25.50	-2	2,662	-0.08%
2019/09/23	86	25.79	86	25.71	25.75	0	2,720	0.00%
2019/09/17	50	25.45	50	25.30	25.25	0	2,753	0.00%
2019/09/16	26	25.55	0	0.00	25.50	26	2,772	0.94%
2019/09/12	0	0.00	28	25.30	25.45	-28	2,774	-1.01%
2019/09/10	13	25.45	10	25.15	25.10	3	2,813	0.11%
2019/09/09	48	26.44	1	26.95	25.40	47	2,780	1.69%
2019/09/06	38	26.21	0	0.00	26.60	38	2,697	1.41%
2019/09/05	0	0.00	5.2	26.06	26.10	-5.2	2,655	-0.19%
2019/09/02	13	26.12	0	0.00	25.70	13	2,603	0.50%
2019/08/30	0	0.00	2	24.90	25.10	-2	2,479	-0.08%
2019/08/29	0	0.00	10	24.85	25.10	-10	2,448	-0.41%
2019/08/28	11	25.03	5	24.89	25.10	6	2,411	0.25%
2019/08/27	0	0.00	6	24.08	24.20	-6	2,322	-0.26%
2019/08/20	0	0.00	1	23.15	23.30	-1	2,311	-0.04%
2019/07/31	0	0.00	4	24.10	24.10	-4	2,404	-0.17%
2019/07/30	0	0.00	2	22.95	23.05	-2	2,366	-0.08%
2019/07/23	20	23.50	0	0.00	23.75	20	2,354	0.85%
2019/07/19	20	24.20	0	0.00	24.15	20	2,282	0.88%
2019/07/18	0	0.00	6	24.28	24.25	-6	2,262	-0.27%
2019/07/17	0	0.00	1	24.15	24.00	-1	2,235	-0.04%
2019/07/15	0	0.00	4	23.80	23.70	-4	2,176	-0.18%
2019/07/12	0	0.00	3	23.70	23.70	-3	2,186	-0.14%
2019/07/11	0	0.00	52	23.64	23.60	-52	2,188	-2.38%
2019/07/10	3	23.95	22	24.10	24.10	-19	2,135	-0.89%
2019/07/09	0	0.00	3	24.32	24.60	-3	2,072	-0.14%
2019/07/08	1	23.75	0.3	23.60	23.70	0.7	1,988	0.04%
2019/07/04	11	23.59	61	22.85	23.10	-50	2,074	-2.41%
2019/07/03	5	23.30	9	23.15	23.05	-4	2,068	-0.19%
2019/07/02	3	22.75	4	22.29	22.25	-1	1,959	-0.05%
2019/06/28	0	0.00	7	21.47	21.55	-7	1,836	-0.38%
2019/06/27	22	20.90	0	0.00	20.85	22	1,787	1.23%
2019/06/20	7	20.11	0	0.00	20.10	7	1,761	0.40%
2019/06/19	2	19.95	0	0.00	20.10	2	1,750	0.11%
2019/06/14	0	0.00	1	19.65	19.55	-1	1,684	-0.06%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/06/05	1	19.50	0	0.00	19.50	1	1,658	0.06%
2019/06/03	0	0.00	1	19.80	19.70	-1	1,635	-0.06%
2019/05/31	0	0.00	1	19.45	19.50	-1	1,614	-0.06%
2019/05/30	1	19.55	0	0.00	19.50	1	1,608	0.06%
2019/05/29	0	0.00	1	19.25	19.35	-1	1,595	-0.06%
2019/05/28	0	0.00	2	19.23	19.20	-2	1,583	-0.13%
2019/05/27	0	0.00	2	19.28	19.25	-2	1,577	-0.13%
2019/05/24	0	0.00	4	19.36	19.25	-4	1,564	-0.26%
2019/05/23	1	19.35	10	19.44	19.55	-9	1,535	-0.59%
2019/05/22	0	0.00	2	20.45	20.45	-2	1,430	-0.14%
2019/05/21	0	0.00	1	20.30	20.25	-1	1,419	-0.07%
2019/05/20	0	0.00	10	20.45	20.20	-10	1,413	-0.71%
2019/05/17	10	20.65	5	20.34	20.40	5	1,398	0.36%
2019/05/16	0	0.00	1	19.60	19.50	-1	1,351	-0.07%
2019/05/15	2	19.38	0	0.00	19.30	2	1,359	0.15%
2019/05/08	20	19.65	0	0.00	19.65	20	1,354	1.48%
2019/05/03	6	19.40	17	19.36	19.30	-11	1,329	-0.83%
2019/05/02	7	19.69	51	19.47	19.40	-44	1,308	-3.36%
2019/04/30	1	20.00	0	0.00	20.00	1	1,255	0.08%
2019/04/25	2	20.50	0	0.00	20.50	2	1,222	0.16%
2019/04/19	1	21.10	0	0.00	21.00	1	1,205	0.08%
2019/04/17	1	21.80	0	0.00	21.95	1	1,165	0.09%
2019/04/12	28	21.69	1	21.65	21.65	27	1,115	2.42%
2019/04/11	3	22.57	3	22.52	22.50	0	1,048	0.00%
2019/04/10	0	0.00	3	21.77	21.95	-3	944	-0.32%
2019/04/09	3	21.77	3	21.30	22.20	0	845	0.00%
2019/04/08	0	0.00	3	20.25	20.20	-3	763	-0.39%
2019/04/03	2	20.55	0	0.00	20.40	2	756	0.26%
2019/04/02	1	20.70	0	0.00	20.50	1	757	0.13%
2019/03/28	0	0.00	2	20.45	20.45	-2	695	-0.29%
2019/03/22	1	20.10	0	0.00	19.90	1	671	0.15%
2019/03/21	5	19.94	0	0.00	19.95	5	673	0.74%
2019/03/19	2	19.93	0	0.00	19.90	2	677	0.30%
2019/03/18	2	19.90	0	0.00	19.95	2	678	0.29%
2019/03/11	33	20.20	0	0.00	20.20	33	739	4.46%
2019/03/08	2	19.90	0	0.00	19.95	2	775	0.26%
2019/03/07	2	19.90	0	0.00	19.95	2	877	0.23%
2019/02/26	1	19.90	0	0.00	20.25	1	950	0.11%
2019/02/25	2	19.90	0	0.00	19.90	2	953	0.21%
2019/02/19	0	0.00	13	20.20	20.20	-13	977	-1.33%
2019/02/11	3	20.00	15	19.95	19.90	-12	1,142	-1.05%
2019/01/29	18	20.08	0	0.00	19.95	18	1,162	1.55%
2019/01/22	7	20.00	0	0.00	19.95	7	1,356	0.52%
2019/01/21	0	0.00	3	20.05	20.05	-3	1,401	-0.21%
2019/01/18	0	0.00	2	20.00	20.00	-2	1,467	-0.14%
2019/01/16	3	20.10	0	0.00	20.20	3	1,586	0.19%
2019/01/09	0	0.00	10	20.50	20.40	-10	1,954	-0.51%
2019/01/02	1	20.10	0	0.00	20.00	1	2,630	0.04%
2018/12/28	10	20.00	0	0.00	20.30	10	2,806	0.36%
2018/12/22	1	20.65	0	0.00	20.75	1	3,691	0.03%
2018/12/19	0	0.00	10	21.40	21.20	-10	3,712	-0.27%
2018/12/18	0	0.00	2	21.68	21.45	-2	3,715	-0.05%
2018/12/17	2	22.35	9	22.03	22.20	-7	3,710	-0.19%
2018/12/14	1	21.25	0	0.00	21.20	1	3,697	0.03%
2018/12/13	0	0.00	6	21.61	21.55	-6	3,717	-0.16%
2018/12/07	1	21.75	0	0.00	21.75	1	3,912	0.03%
2018/12/06	1	22.00	0	0.00	21.80	1	3,976	0.03%
2018/12/04	0	0.00	25	22.89	22.70	-25	3,936	-0.64%
2018/12/03	3	22.75	1	22.85	22.80	2	3,917	0.05%
2018/11/30	6	23.61	4	23.18	23.10	2	3,877	0.05%
2018/11/29	7	20.89	10	21.39	22.00	-3	3,771	-0.08%
2018/11/23	0	0.00	1	20.60	20.40	-1	3,683	-0.03%
2018/11/21	2	20.98	0	0.00	21.00	2	3,655	0.05%
2018/11/20	10	21.60	0	0.00	21.45	10	3,638	0.27%
2018/11/16	1	21.70	0	0.00	21.50	1	3,615	0.03%
2018/11/15	4	21.35	0	0.00	21.35	4	3,603	0.11%
2018/11/14	3	22.20	0	0.00	21.85	3	3,591	0.08%
2018/11/13	9	21.76	0	0.00	22.10	9	3,566	0.25%
2018/11/09	10	22.10	8	22.05	22.35	2	3,482	0.06%
2018/11/07	8	20.55	1	20.45	20.45	7	3,393	0.21%
2018/11/06	0	0.00	9	20.76	20.30	-9	3,394	-0.27%
2018/11/05	8	21.30	2	21.25	21.05	6	3,381	0.18%
2018/11/02	0	0.00	8	21.27	21.00	-8	3,371	-0.24%
2018/10/31	0	0.00	7	20.35	20.30	-7	3,308	-0.21%
2018/10/30	0	0.00	1	20.00	20.30	-1	3,291	-0.03%
2018/10/29	2	22.45	5	22.44	21.60	-3	3,230	-0.09%
2018/10/26	3	22.20	3	22.13	22.40	0	3,191	0.00%
2018/10/25	7	21.71	22	22.07	21.30	-15	3,136	-0.48%
2018/10/24	5	23.20	1	23.15	23.00	4	3,087	0.13%
2018/10/23	17	24.50	2	24.20	24.05	15	3,036	0.49%
2018/10/22	9	24.63	0	0.00	24.55	9	3,010	0.30%
2018/10/19	0	0.00	1	25.00	24.70	-1	3,017	-0.03%
2018/10/18	22	26.07	8	25.75	25.75	14	3,013	0.46%
2018/10/17	0	0.00	4	24.18	24.95	-4	2,981	-0.13%
2018/10/16	3	24.75	39	24.19	24.05	-36	2,990	-1.20%
2018/10/15	7	25.05	17	24.64	24.55	-10	2,910	-0.34%
2018/10/12	32	25.59	14	26.00	25.30	18	2,825	0.64%
2018/10/11	19	23.91	7	24.64	25.00	12	2,652	0.45%
2018/10/09	23	25.42	28	25.77	26.15	-5	2,468	-0.20%
2018/10/08	13	25.20	18	25.28	26.30	-5	2,274	-0.22%
2018/10/05	32	23.35	11	23.63	24.35	21	2,097	1.00%
2018/10/04	9	23.71	9	24.02	24.00	0	1,978	0.00%
2018/10/03	29	24.85	252	24.66	24.90	-223	1,894	-11.77%	大賣/鉅額交易
2018/10/02	255	23.04	17	23.13	24.50	238	1,635	14.56%	大買/鉅額交易
2018/10/01	8	21.81	10	22.78	22.95	-2	1,382	-0.14%
2018/09/28	0	0.00	3	20.40	20.90	-3	1,173	-0.26%
2018/09/26	0	0.00	1	19.40	19.65	-1	1,153	-0.09%
2018/09/25	5	19.63	1	19.65	19.60	4	1,149	0.35%
2018/09/20	2	20.25	0	0.00	20.20	2	1,129	0.18%
2018/09/19	4	20.33	1	20.45	20.30	3	1,116	0.27%
2018/09/18	1	20.80	2	20.43	20.60	-1	1,089	-0.09%
2018/09/17	7	19.04	0	0.00	19.05	7	1,014	0.69%
2018/09/14	14	19.86	10	19.90	19.65	4	993	0.40%
2018/09/13	33	21.47	0	0.00	20.50	33	961	3.43%
2018/09/12	5	20.75	5	20.75	20.75	0	863	0.00%
2018/08/23	1	18.25	0	0.00	18.40	1	811	0.12%
2018/08/08	0	0.00	1	19.80	19.45	-1	808	-0.12%
2018/08/06	0	0.00	6	20.25	20.25	-6	800	-0.75%
2018/08/03	1	20.30	2	20.05	19.95	-1	792	-0.13%
2018/08/02	2	19.45	0	0.00	19.60	2	763	0.26%
2018/07/30	3	19.60	0	0.00	19.25	3	732	0.41%
2018/07/27	2	19.15	0	0.00	19.20	2	721	0.28%
2018/07/26	2	19.73	0	0.00	19.55	2	702	0.28%
2018/07/25	0	0.00	12	20.48	20.35	-12	660	-1.82%
2018/07/24	16	20.21	0	0.00	20.00	16	587	2.72%
2018/07/23	0	0.00	1	19.25	19.25	-1	463	-0.22%
2018/07/16	2	18.00	0	0.00	18.00	2	418	0.48%
2018/06/19	0	0.00	2	18.90	18.95	-2	697	-0.29%
2018/06/12	0	0.00	1	19.50	19.50	-1	691	-0.14%
2018/06/07	0	0.00	1	19.60	19.35	-1	703	-0.14%
2018/05/28	0	0.00	1	19.20	19.30	-1	777	-0.13%
2018/05/24	0	0.00	1	19.00	19.25	-1	779	-0.13%
2018/05/23	0	0.00	1	18.80	18.75	-1	766	-0.13%
2018/05/21	0	0.00	3	18.25	18.25	-3	753	-0.40%
2018/05/11	10	18.20	0	0.00	18.25	10	798	1.25%
2018/04/25	0	19.65	5	19.60	19.50	-5	795	-0.63%
2018/04/13	1	19.30	0	0.00	19.15	1	937	0.11%
2018/04/09	4	20.29	1	20.20	21.00	3	899	0.33%
2018/04/03	0	0.00	10	20.00	19.75	-10	829	-1.21%
2018/03/29	1	19.70	0	0.00	19.80	1	759	0.13%
2018/03/19	0	0.00	3	19.80	19.75	-3	745	-0.40%
2018/03/07	0	0.00	15	19.75	19.90	-15	709	-2.11%
2018/03/06	17	19.50	2	19.85	19.95	15	703	2.13%
2018/02/21	0	0.00	1	18.25	18.30	-1	739	-0.14%
2018/02/09	0	0.00	1	17.90	17.90	-1	745	-0.13%
2018/01/22	1	20.40	0	0.00	20.30	1	762	0.13%
2018/01/19	1	20.60	0	0.00	20.60	1	758	0.13%
2018/01/16	0	0.00	7	21.35	21.10	-7	905	-0.77%
2018/01/15	5	20.55	0	0.00	20.55	5	875	0.57%
2018/01/10	1	20.45	0	0.00	20.45	1	932	0.11%
2018/01/05	5	20.20	5	20.15	20.20	0	926	0.00%
2018/01/03	5	20.45	1	20.45	20.45	4	965	0.41%