國光生 (4142)-元大-龍潭券商分點個股進出

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
27.40
漲跌
▼0.70
漲幅
-2.49%
成交量
872張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/09	0	0.00	2	28.30	28.25	-2	1,121	-0.18%
2024/04/30	0.1	27.40	0	0.00	27.30	0.1	1,095	0.01%
2024/04/26	2	27.05	0	0.00	27.05	2	1,091	0.18%
2024/04/23	1	27.10	0	0.00	27.10	1	1,105	0.09%
2024/04/22	3.2	27.03	0	0.00	26.90	3.2	1,110	0.29%
2024/04/18	15	29.08	12	28.99	28.50	3	1,073	0.28%
2024/04/16	0	0.00	1	25.30	25.30	-1	935	-0.11%
2024/04/11	2	26.60	0	0.00	26.60	2	911	0.22%
2024/04/02	0	0.00	4	26.60	26.60	-4	945	-0.42%
2024/03/29	2	26.75	0	0.00	26.75	2	973	0.21%
2024/03/25	0	0.00	1	26.70	26.75	-1	991	-0.10%
2024/03/22	7	26.40	2	26.38	26.35	5	990	0.50%
2024/03/15	0	0.00	2	26.70	26.50	-2	1,032	-0.19%
2024/03/13	1	27.95	5	28.20	27.80	-4	1,026	-0.39%
2024/03/07	1	28.15	12	28.19	28.40	-11	1,071	-1.03%
2024/03/05	0	0.00	2	28.90	28.90	-2	1,084	-0.18%
2024/03/04	0	0.00	1	28.70	28.70	-1	1,094	-0.09%
2024/02/26	0	30.05	3	30.00	29.95	-3	1,221	-0.25%
2024/02/23	1	30.00	0	0.00	30.00	1	1,222	0.08%
2024/02/16	0	29.75	0	0.00	30.30	0	1,211	0.00%
2024/02/01	1	30.55	0	0.00	30.30	1	1,039	0.10%
2024/01/26	1	31.05	0	0.00	31.10	1	1,038	0.10%
2024/01/18	1	30.85	0	0.00	31.00	1	1,039	0.10%
2024/01/16	1	31.75	0	0.00	31.60	1	1,022	0.10%
2024/01/15	1	32.10	0	0.00	32.00	1	1,017	0.10%
2024/01/12	1	32.05	0	0.00	32.10	1	1,017	0.10%
2024/01/11	3	32.15	1	32.10	32.10	2	1,018	0.20%
2024/01/10	1	32.80	7	32.70	32.70	-6	1,012	-0.59%
2024/01/05	0	0.00	18	33.05	33.15	-18	1,015	-1.77%
2024/01/04	0	0.00	4	33.04	33.05	-4	1,026	-0.39%
2024/01/03	27	33.20	1	33.25	33.00	26	1,022	2.54%
2024/01/02	0	0.00	2	33.20	33.10	-2	997	-0.20%
2023/12/28	0	0.00	1	33.10	33.10	-1	1,001	-0.10%
2023/12/27	1	33.40	2	33.40	33.15	-1	1,002	-0.10%
2023/12/25	1	32.50	0	0.00	32.55	1	977	0.10%
2023/12/21	3	32.92	0	0.00	32.80	3	982	0.31%
2023/12/20	0.1	33.15	0	0.00	32.90	0.1	973	0.01%
2023/12/19	1	32.95	0	0.00	32.85	1	972	0.10%
2023/12/15	1.4	32.60	0	0.00	32.50	1.4	1,000	0.14%
2023/12/14	3	33.07	0	0.00	32.75	3	979	0.31%
2023/12/13	1	32.95	0	0.00	32.90	1	988	0.10%
2023/12/12	0	0.00	2	33.25	33.15	-2	988	-0.20%
2023/12/11	12	33.34	0	0.00	33.20	12	983	1.22%
2023/12/08	0	0.00	1	34.15	34.15	-1	960	-0.10%
2023/12/05	3	35.85	0	0.00	35.80	3	967	0.31%
2023/12/04	30	36.55	1	36.40	36.05	29	953	3.04%
2023/11/30	1	36.00	0	0.00	35.70	1	902	0.11%
2023/11/27	1	36.15	2.8	35.53	36.00	-1.8	845	-0.21%
2023/11/24	0	0.00	3	33.60	33.80	-3	740	-0.41%
2023/11/14	0	0.00	20	32.30	32.35	-20	739	-2.71%
2023/11/09	0.1	32.50	0	0.00	32.40	0.1	744	0.02%
2023/11/07	0.3	32.85	0	0.00	32.40	0.3	760	0.03%
2023/10/26	3.1	31.75	0.1	32.00	31.70	3	773	0.39%
2023/10/23	0	0.00	0.1	31.95	31.85	-0.1	782	-0.01%
2023/10/19	0.1	32.10	0	0.00	31.95	0.1	789	0.01%
2023/10/17	0	0.00	1	32.60	32.20	-1	806	-0.12%
2023/10/16	1.1	32.50	0	0.00	32.35	1.1	860	0.13%
2023/10/12	10	33.20	0	0.00	33.25	10	867	1.15%
2023/10/05	0	0.00	18	34.28	34.35	-18	876	-2.05%
2023/10/04	0.1	33.95	0	0.00	33.75	0.1	877	0.01%
2023/09/28	1.1	34.17	0	0.00	34.10	1.1	887	0.12%
2023/09/27	3	34.50	0	0.00	34.30	3	892	0.34%
2023/09/26	0.5	34.65	1	34.70	34.50	-0.5	901	-0.06%
2023/09/25	1	34.20	0	0.00	34.30	1	895	0.11%
2023/09/22	0	0.00	4	34.23	34.00	-4	896	-0.45%
2023/09/21	4	34.34	2	34.34	34.50	2	895	0.22%
2023/09/20	2	34.65	0	0.00	34.60	2	880	0.23%
2023/09/18	0	0.00	12	34.10	34.40	-12	862	-1.39%
2023/09/15	0	0.00	3	33.50	33.65	-3	848	-0.35%
2023/09/12	10	33.40	0	0.00	33.00	10	861	1.16%
2023/09/11	2	33.40	35	32.64	33.35	-33	855	-3.86%
2023/09/07	0	32.35	0	0.00	32.25	0	866	0.00%
2023/09/06	3	32.37	0	0.00	32.30	3	871	0.34%
2023/09/05	1	32.70	0	0.00	32.65	1	866	0.12%
2023/09/01	0.1	33.25	0	0.00	33.20	0.1	875	0.01%
2023/08/25	1	32.90	0	0.00	33.00	1	872	0.11%
2023/08/23	10	32.20	0	0.00	32.20	10	853	1.17%
2023/08/22	0	0.00	1	32.85	32.80	-1	858	-0.12%
2023/08/17	2	32.25	2	32.48	32.70	0	872	0.00%
2023/08/14	0	0.00	4	33.75	33.20	-4	871	-0.46%
2023/08/10	0	0.00	2	34.08	33.75	-2	871	-0.23%
2023/08/09	0	0.00	2	34.00	33.85	-2	874	-0.23%
2023/08/07	0.1	34.40	0	0.00	34.35	0.1	905	0.01%
2023/08/04	0	0.00	1	34.45	34.25	-1	917	-0.11%
2023/08/02	0	0.00	2	34.88	34.50	-2	925	-0.22%
2023/08/01	1	35.05	0	0.00	35.00	1	919	0.11%
2023/07/31	0	0.00	1	35.20	35.05	-1	921	-0.11%
2023/07/28	1	35.25	0	0.00	35.30	1	924	0.11%
2023/07/20	0.1	36.70	0	0.00	36.20	0.1	960	0.01%
2023/07/19	1	36.75	3	37.37	36.80	-2	979	-0.20%
2023/07/17	3	35.73	11	35.82	35.80	-8	970	-0.82%
2023/07/14	1.1	35.69	0	0.00	35.40	1.1	984	0.11%
2023/07/13	1.1	35.80	0	0.00	35.50	1.1	1,009	0.11%
2023/07/11	0	0.00	1	36.15	36.05	-1	1,030	-0.10%
2023/07/10	1.1	36.41	0	0.00	36.40	1.1	1,049	0.10%
2023/07/07	0.1	36.40	0	0.00	36.35	0.1	1,059	0.01%
2023/07/06	2	36.90	0	0.00	36.75	2	1,055	0.19%
2023/07/05	0.1	37.20	0	0.00	37.10	0.1	1,055	0.01%
2023/07/04	0	37.50	0	0.00	37.15	0	1,067	0.00%
2023/07/03	0	37.65	1	37.60	37.55	-1	1,069	-0.09%
2023/06/29	0.1	37.60	0	0.00	37.45	0.1	1,071	0.00%
2023/06/27	0	0.00	0.2	37.28	37.20	-0.2	1,082	-0.02%
2023/06/21	0.1	37.55	0	0.00	37.30	0.1	1,089	0.00%
2023/06/15	3	37.20	1	37.20	37.20	2	1,092	0.18%
2023/06/14	0	37.55	0	0.00	37.25	0	1,094	0.00%
2023/06/13	2.1	37.99	0	0.00	37.60	2.1	1,108	0.19%
2023/06/02	0	0.00	1	38.45	38.50	-1	2,139	-0.05%
2023/06/01	0	38.55	0	0.00	38.30	0	2,147	0.00%
2023/05/25	0	0.00	3	38.48	38.25	-3	2,239	-0.13%
2023/05/24	0	0.00	1	38.70	38.70	-1	2,247	-0.04%
2023/05/23	0	0.00	1	38.20	38.55	-1	2,269	-0.04%
2023/05/22	1	37.90	0	38.25	38.05	1	2,291	0.04%
2023/05/18	1.1	37.55	0	0.00	37.50	1.1	2,289	0.05%
2023/05/15	13	37.00	0	0.00	37.00	13	2,313	0.56%
2023/05/12	1	37.40	0	0.00	37.50	1	2,338	0.04%
2023/05/10	0	0.00	9	38.60	38.60	-9	2,397	-0.38%
2023/05/09	0.1	39.45	0	0.00	39.00	0.1	2,558	0.00%
2023/05/05	0	0.00	1	40.60	40.50	-1	2,653	-0.04%
2023/05/04	0	0.00	13	40.43	40.40	-13	2,691	-0.48%
2023/05/03	0	0.00	0.1	40.40	40.40	-0.1	2,730	0.00%
2023/05/02	7.1	40.34	0.1	40.65	40.55	7	2,923	0.24%
2023/04/28	0	39.55	0.1	39.70	39.80	0	2,958	0.00%
2023/04/27	0.1	39.13	0	0.00	39.10	0.1	2,953	0.00%
2023/04/26	0.1	38.80	0.1	39.25	39.15	0	2,956	0.00%
2023/04/25	0.2	40.06	10.2	39.95	39.30	-10	2,951	-0.34%
2023/04/24	1.1	40.36	11	40.89	40.25	-9.9	2,936	-0.34%
2023/04/21	17.1	40.76	0	0.00	40.10	17.1	2,908	0.59%
2023/04/20	0.1	40.35	2	40.50	39.95	-1.9	2,871	-0.07%
2023/04/19	4.1	40.52	1	40.80	40.50	3.1	2,861	0.11%
2023/04/17	1	40.40	0	0.00	40.30	1	2,816	0.04%
2023/04/14	3	40.50	0	0.00	40.45	3	2,802	0.11%
2023/04/13	2	40.42	2	40.53	40.15	0	2,785	0.00%
2023/04/11	1	39.60	0	0.00	39.55	1	2,756	0.04%
2023/04/10	2	39.80	0	0.00	39.75	2	2,760	0.07%
2023/04/06	0	0.00	1	39.75	39.50	-1	2,780	-0.04%
2023/03/23	2	38.98	1	39.00	39.00	1	2,934	0.03%
2023/03/21	1	38.90	0	0.00	39.20	1	2,977	0.03%
2023/03/14	1	39.75	0.1	39.80	39.50	0.9	2,970	0.03%
2023/03/13	1	39.45	1.1	39.50	39.45	-0.1	2,956	0.00%
2023/03/10	69.2	43.06	65	44.46	40.45	4.2	2,901	0.14%
2023/03/09	3	44.02	60	41.78	44.85	-57	2,395	-2.38%
2023/03/08	0	0.00	1	40.90	40.80	-1	2,017	-0.05%
2023/03/07	1	40.85	0	0.00	40.85	1	2,013	0.05%
2023/03/02	2	40.80	11	41.32	41.30	-9	1,990	-0.45%
2023/03/01	0	0.00	3	40.25	39.90	-3	1,937	-0.15%
2023/02/23	0	0.00	4	40.80	40.50	-4	1,954	-0.20%
2023/02/22	4	40.20	0	0.00	40.15	4	1,988	0.20%
2023/02/21	1	41.05	0	0.00	41.00	1	2,014	0.05%
2023/02/20	4	40.55	11	41.30	41.10	-7	2,025	-0.35%
2023/02/17	13	39.78	2	39.60	39.75	11	2,032	0.54%
2023/02/16	0	0.00	3	39.75	39.90	-3	2,078	-0.14%
2023/02/14	3	40.25	3	40.50	40.25	0	2,111	0.00%
2023/02/13	3	40.57	3	40.45	40.50	0	2,109	0.00%
2023/02/10	5	40.52	4	40.93	40.20	1	2,093	0.05%
2023/02/09	4	41.23	5	41.35	41.15	-1	2,065	-0.05%
2023/02/08	23	41.16	1	41.50	41.55	22	2,031	1.08%
2023/02/07	3	42.02	5	42.23	41.60	-2	1,984	-0.10%
2023/02/06	3	40.73	3	40.57	40.25	0	1,850	0.00%
2023/02/03	1	40.90	2	40.65	40.75	-1	1,814	-0.06%
2023/02/02	1	39.95	0	0.00	39.90	1	1,743	0.06%
2023/02/01	0	0.00	27	39.46	39.65	-27	1,701	-1.59%
2023/01/31	5	39.26	2.5	39.11	39.65	2.5	1,664	0.15%
2023/01/30	0	0.00	2.1	38.75	38.75	-2.1	1,471	-0.14%
2023/01/17	2	35.50	2	35.60	35.25	0	1,412	0.00%
2023/01/12	0	35.30	0	0.00	35.25	0	1,441	0.00%
2023/01/11	0	0.00	1	35.35	35.40	-1	1,446	-0.07%
2023/01/06	2	35.05	2	35.15	35.05	0	1,488	0.00%
2022/12/29	0.1	35.65	0	0.00	35.70	0.1	1,614	0.00%
2022/12/28	0	0.00	1	35.95	35.70	-1	1,624	-0.06%
2022/12/23	2	36.05	2	36.20	36.45	0	1,627	0.00%
2022/12/21	5	35.86	0	0.00	35.50	5	1,652	0.30%
2022/12/20	5	36.80	5	37.15	35.75	0	1,659	0.00%
2022/12/19	4	37.40	4	37.90	37.85	0	1,646	0.00%
2022/12/16	4	35.70	0	0.00	35.60	4	1,560	0.26%
2022/12/15	0	0.00	1	36.40	36.30	-1	1,579	-0.06%
2022/12/14	0	0.00	21	36.46	36.45	-21	1,595	-1.32%
2022/12/13	4	37.14	3.5	37.06	37.10	0.5	1,581	0.03%
2022/12/08	0	0.00	1	36.40	36.10	-1	1,602	-0.06%
2022/12/07	2	36.93	4	36.56	36.50	-2	1,618	-0.12%
2022/12/06	0	0.00	1	36.70	36.60	-1	1,617	-0.06%
2022/12/02	0	0.00	1	38.30	37.95	-1	1,657	-0.06%
2022/12/01	10	38.25	3.1	38.20	38.25	6.9	1,674	0.41%
2022/11/30	0.1	37.35	0	37.35	37.30	0.1	1,673	0.00%
2022/11/29	3.1	36.61	0.1	37.00	36.90	3	1,705	0.17%
2022/11/28	0.1	36.65	0	0.00	36.80	0.1	1,787	0.01%
2022/11/24	0	36.80	0.1	36.80	36.80	0	1,982	0.00%
2022/11/23	0.1	36.80	0.1	36.80	36.90	0	2,022	0.00%
2022/11/22	0	0.00	5.1	37.34	36.60	-5.1	2,061	-0.25%
2022/11/21	0.1	37.50	5	37.40	37.15	-4.9	2,082	-0.24%
2022/11/18	0.1	37.24	1	37.20	37.55	-0.9	2,120	-0.04%
2022/11/17	1	36.75	3	36.62	36.85	-2	2,118	-0.09%
2022/11/16	1	36.10	5	36.06	36.00	-4	2,094	-0.19%
2022/11/15	3	35.87	0	0.00	35.60	3	2,094	0.14%
2022/11/11	1	34.75	1	34.80	34.85	0	2,035	0.00%
2022/11/09	0	0.00	0.4	34.70	34.55	-0.4	2,033	-0.02%
2022/11/04	10	34.40	0	0.00	34.25	10	2,050	0.49%
2022/11/03	0	0.00	1	34.80	34.40	-1	2,056	-0.05%
2022/11/01	0	0.00	1	33.45	33.50	-1	2,046	-0.05%
2022/10/28	0	32.25	0	0.00	32.25	0	2,156	0.00%
2022/10/25	0	31.75	0	0.00	31.75	0	2,257	0.00%
2022/10/24	2	32.20	2	32.25	32.15	0	2,280	0.00%
2022/10/21	3	31.73	0	0.00	31.65	3	2,299	0.13%
2022/10/13	0	33.20	0	0.00	32.30	0	2,532	0.00%
2022/10/11	0.1	34.40	1	34.55	33.95	-0.9	2,549	-0.03%
2022/10/07	12	35.51	13.1	35.36	35.10	-1.1	2,562	-0.04%
2022/10/06	2	35.35	1	35.00	35.25	1	2,555	0.04%
2022/10/05	3	34.93	2	34.85	34.65	1	2,569	0.04%
2022/10/04	0	0.00	5	34.37	34.40	-5	2,607	-0.19%
2022/10/03	1	34.05	0	0.00	33.90	1	2,657	0.04%
2022/09/30	0	0.00	11	33.47	34.30	-11	2,761	-0.40%
2022/09/29	1	33.50	1	33.40	33.40	0	2,982	0.00%
2022/09/28	1	33.30	0	0.00	32.65	1	3,196	0.03%
2022/09/27	0	0.00	2	33.80	34.30	-2	3,232	-0.06%
2022/09/26	3	33.67	0	0.00	33.45	3	3,244	0.09%
2022/09/22	2	36.23	0	0.00	35.85	2	3,401	0.06%
2022/09/20	1	36.15	0	0.00	36.10	1	3,627	0.03%
2022/09/16	1	36.85	0	0.00	36.55	1	3,710	0.03%
2022/09/15	5	37.08	0	0.00	37.15	5	3,721	0.13%
2022/09/13	4	37.23	0	0.00	37.15	4	3,743	0.11%
2022/09/12	9.1	36.99	0	0.00	37.25	9.1	3,839	0.24%
2022/09/08	2	38.30	1	38.40	38.55	1	3,851	0.03%
2022/09/07	2	38.18	0	0.00	37.90	2	3,883	0.05%
2022/09/06	0	0.00	1	39.60	38.65	-1	3,876	-0.03%
2022/09/05	1	40.20	1	40.20	40.10	0	3,850	0.00%
2022/09/02	42	41.46	2.1	41.60	41.30	39.9	3,842	1.04%
2022/09/01	1	41.15	2	40.65	40.80	-1	3,806	-0.03%
2022/08/31	4	40.88	3	41.25	40.70	1	3,741	0.03%
2022/08/30	1	39.95	2	40.10	40.00	-1	3,615	-0.03%
2022/08/29	1	40.15	1	39.90	39.55	0	3,599	0.00%
2022/08/26	5	39.99	3.1	39.94	39.50	1.9	3,555	0.05%
2022/08/24	0	0.00	1	39.00	39.10	-1	3,453	-0.03%
2022/08/22	9	38.98	0	0.00	38.75	9	3,408	0.26%
2022/08/19	1	38.35	0	0.00	38.45	1	3,375	0.03%
2022/08/18	0.1	38.50	0	0.00	38.50	0.1	3,367	0.00%
2022/08/17	1	37.80	0	0.00	38.35	1	3,355	0.03%
2022/08/11	0	0.00	1	37.40	37.35	-1	3,341	-0.03%
2022/08/10	0	0.00	4	37.00	36.90	-4	3,343	-0.12%
2022/08/09	1	37.15	0	0.00	37.30	1	3,338	0.03%
2022/08/04	13	35.90	0	0.00	35.80	13	3,381	0.38%
2022/08/03	2	38.15	0	0.00	37.05	2	3,335	0.06%
2022/08/01	0	0.00	2	39.25	39.30	-2	3,307	-0.06%
2022/07/29	0	0.00	6	40.32	40.20	-6	3,314	-0.18%
2022/07/28	3	40.60	7	40.26	40.20	-4	3,305	-0.12%
2022/07/27	0	0.00	5	40.15	39.90	-5	3,310	-0.15%
2022/07/26	11	40.62	3	41.00	40.90	8	3,274	0.24%
2022/07/25	12	40.95	14	40.93	40.65	-2	3,253	-0.06%
2022/07/22	6	40.25	6	40.05	39.95	0	3,253	0.00%
2022/07/21	6	39.15	12	39.56	40.10	-6	3,234	-0.19%
2022/07/20	0	0.00	4	38.98	39.10	-4	3,221	-0.12%
2022/07/19	1	38.20	0	0.00	38.00	1	3,234	0.03%
2022/07/18	12	38.15	0	0.00	38.00	12	3,263	0.37%
2022/07/15	4	38.21	0	0.00	38.25	4	3,276	0.12%
2022/07/14	0	0.00	0.1	39.15	39.15	-0.1	3,279	0.00%
2022/07/13	0	0.00	2	40.00	39.50	-2	3,320	-0.06%
2022/07/12	10	39.70	10	38.85	39.25	0	3,378	0.00%
2022/07/11	0	0.00	2	39.85	40.35	-2	3,518	-0.06%
2022/07/08	2	41.08	11.1	41.87	40.70	-9.1	3,687	-0.25%
2022/07/07	7.1	41.03	9	41.51	41.50	-1.9	3,633	-0.05%
2022/07/06	35.1	40.91	27	41.21	40.35	8.1	3,537	0.23%
2022/07/05	0	0.00	2	37.80	38.05	-2	3,612	-0.06%
2022/07/01	0	0.00	18.1	38.54	36.40	-18.1	3,681	-0.49%
2022/06/30	20.1	39.94	15	40.65	39.10	5.1	3,626	0.14%
2022/06/29	0	40.90	21	41.10	40.85	-21	3,514	-0.60%
2022/06/28	21.1	40.50	20	40.12	40.50	1.1	3,411	0.03%
2022/06/27	33.2	38.29	2	39.13	39.35	31.2	3,247	0.96%
2022/06/24	0	0.00	2	38.00	38.65	-2	3,191	-0.06%
2022/06/23	2	37.13	4.1	37.45	37.40	-2.1	3,192	-0.06%
2022/06/20	7	38.69	4	38.75	36.90	3	3,119	0.10%
2022/06/17	0	0.00	4	37.49	38.50	-4	3,009	-0.13%
2022/06/16	4	37.14	9	37.23	37.20	-5	2,930	-0.17%
2022/06/15	0	0.00	1	36.75	37.00	-1	2,893	-0.03%
2022/06/14	0	0.00	1	35.15	35.65	-1	2,893	-0.03%
2022/06/13	1	36.00	0	0.00	35.75	1	2,886	0.03%
2022/06/10	0	0.00	1	36.70	37.00	-1	2,877	-0.03%
2022/06/09	1	36.00	0	0.00	35.85	1	2,826	0.04%
2022/06/08	2	36.05	0	0.00	35.65	2	2,823	0.07%
2022/06/07	3	36.02	0	0.00	36.00	3	2,829	0.11%
2022/06/06	2	35.30	0	0.00	35.20	2	2,817	0.07%
2022/06/01	2	35.15	0.1	35.40	35.15	1.9	2,922	0.07%
2022/05/31	1	35.45	5	35.35	35.30	-4	2,932	-0.14%
2022/05/30	0	0.00	13	35.24	35.20	-13	2,934	-0.44%
2022/05/24	1	35.25	0	0.00	35.00	1	2,968	0.03%
2022/05/20	1.2	35.53	0	0.00	35.55	1.2	2,968	0.04%
2022/05/18	0	0.00	1	36.10	36.15	-1	2,965	-0.03%
2022/05/17	0	0.00	1	35.70	35.75	-1	2,979	-0.03%
2022/05/16	1	35.40	0	0.00	35.85	1	3,012	0.03%
2022/05/13	0	0.00	13	35.25	35.25	-13	3,194	-0.41%
2022/05/12	3	35.27	0	0.00	34.30	3	3,373	0.09%
2022/05/11	2	37.30	3	38.00	37.00	-1	3,311	-0.03%
2022/05/10	9	37.73	0	0.00	37.95	9	3,279	0.27%
2022/05/09	1	38.65	0	0.00	38.15	1	3,257	0.03%
2022/05/06	2	39.20	2	39.25	39.05	0	3,234	0.00%
2022/05/05	1	40.00	1	40.00	39.90	0	3,211	0.00%
2022/05/04	3	40.28	2	40.30	40.10	1	3,222	0.03%
2022/04/29	1	40.80	0	0.00	40.60	1	3,228	0.03%
2022/04/28	3	41.75	0	0.00	41.10	3	3,250	0.09%
2022/04/27	1	41.15	3	40.65	40.50	-2	3,191	-0.06%
2022/04/26	1	41.05	4	41.38	41.00	-3	3,179	-0.09%
2022/04/25	14	42.94	7	42.27	41.65	7	3,155	0.22%
2022/04/22	9	43.48	9	43.43	42.90	0	3,107	0.00%
2022/04/21	3	43.05	2	43.15	42.75	1	3,064	0.03%
2022/04/20	0.5	42.55	2	42.80	43.05	-1.5	3,034	-0.05%
2022/04/19	3	42.90	2	42.98	43.00	1	3,010	0.03%
2022/04/18	33	44.75	11	44.77	44.05	22	2,969	0.74%
2022/04/15	30	44.59	23	44.38	44.00	7	2,970	0.24%
2022/04/14	14	44.41	16	44.73	44.30	-2	2,879	-0.07%
2022/04/13	3	41.37	1	41.75	42.50	2	2,685	0.07%
2022/04/12	2	42.35	10	42.08	42.35	-8	2,632	-0.30%
2022/04/11	8	44.36	18	44.22	44.60	-10	2,494	-0.40%
2022/04/08	5	41.82	1	42.00	41.25	4	2,214	0.18%
2022/04/07	10	41.32	2	41.90	41.90	8	2,159	0.37%
2022/04/06	0	40.60	14	40.60	40.65	-14	2,077	-0.67%
2022/04/01	28	40.25	12	40.05	40.00	16	2,059	0.78%
2022/03/28	1	40.65	13	40.27	39.70	-12	2,035	-0.59%
2022/03/25	0	0.00	1	40.30	40.00	-1	2,020	-0.05%
2022/03/24	0	0.00	100	40.05	40.40	-100	2,039	-4.90%
2022/03/21	0	0.00	1.2	40.20	40.05	-1.2	2,057	-0.06%
2022/03/18	0.1	40.00	0.1	40.00	40.00	0	2,089	0.00%
2022/03/17	0.1	39.90	0	0.00	39.95	0.1	2,101	0.00%
2022/03/16	0	0.00	0.1	38.90	38.90	-0.1	2,126	-0.01%
2022/03/15	9	39.56	9	39.30	39.30	0	2,140	0.00%
2022/03/14	0.1	39.20	0	0.00	39.05	0.1	2,129	0.00%
2022/03/11	1	39.05	0	0.00	39.35	1	2,149	0.05%
2022/03/10	0	0.00	10	39.42	39.45	-10	2,157	-0.46%
2022/03/09	0.1	39.00	0	0.00	39.40	0.1	2,154	0.00%
2022/03/08	0.2	39.36	2	39.20	38.80	-1.8	2,149	-0.09%
2022/03/07	6	38.78	0	0.00	38.00	6	2,108	0.28%
2022/03/03	0.1	40.20	1	40.10	40.05	-1	2,283	-0.04%
2022/03/02	1.1	40.00	2	40.10	40.15	-1	2,432	-0.04%
2022/03/01	1	40.00	0.1	40.11	40.10	0.9	2,438	0.04%
2022/02/25	3	39.95	0	0.00	40.00	3	2,448	0.12%
2022/02/24	1.1	39.90	0	0.00	39.60	1.1	2,559	0.04%
2022/02/23	0.1	41.22	2	41.03	41.50	-1.9	2,530	-0.08%
2022/02/21	3	41.43	1	41.80	41.35	2	2,524	0.08%
2022/02/17	1	41.75	1	41.65	41.75	0	2,523	0.00%
2022/02/16	1	42.40	12	42.05	42.35	-11	2,554	-0.43%
2022/02/15	26	43.46	12	43.28	42.75	14	2,522	0.55%
2022/02/14	5	43.52	5	43.38	43.30	0	2,349	0.00%
2022/02/11	5	41.20	3	40.60	40.50	2	2,154	0.09%
2022/02/10	0	41.00	0	0.00	40.65	0	2,162	0.00%
2022/02/09	0	0.00	1	40.45	41.00	-1	2,173	-0.05%
2022/02/07	0	0.00	1	40.00	40.05	-1	2,170	-0.05%
2022/01/26	5	39.80	0.1	39.70	39.60	4.9	2,170	0.23%
2022/01/25	2.3	41.00	3	40.10	40.05	-0.7	2,169	-0.03%
2022/01/24	4.1	42.15	3	42.03	41.80	1.1	2,142	0.05%
2022/01/21	3	43.55	3	42.87	42.80	0	2,136	0.00%
2022/01/20	0.1	43.05	1	43.45	42.95	-0.9	2,122	-0.04%
2022/01/19	5	43.33	10	43.26	43.20	-5	2,130	-0.23%
2022/01/18	0	43.50	4	43.66	43.05	-4	2,116	-0.19%
2022/01/17	4	43.39	0	0.00	43.15	4	2,107	0.19%
2022/01/14	0.2	43.20	5	43.15	43.10	-4.8	2,109	-0.23%
2022/01/13	3	43.40	1	43.75	43.40	2	2,105	0.10%
2022/01/12	0	0.00	3	43.55	43.75	-3	2,107	-0.14%
2022/01/11	5.2	43.95	0	0.00	43.60	5.2	2,097	0.25%
2022/01/10	27.2	45.29	7.2	45.00	44.40	20	2,084	0.96%
2022/01/07	7	45.19	5.4	45.18	45.20	1.6	1,990	0.08%
2022/01/06	1	44.30	1	44.25	44.00	0	1,929	0.00%
2022/01/05	5	43.90	0	0.00	43.95	5	1,989	0.25%
2021/12/30	1	44.50	0	0.00	44.65	1	2,053	0.05%
2021/12/28	0	0.00	1	43.80	44.00	-1	2,091	-0.05%
2021/12/27	0	0.00	2	44.10	44.00	-2	2,152	-0.09%
2021/12/24	5	44.40	0	0.00	44.25	5	2,190	0.23%
2021/12/22	0	45.00	1	44.45	44.40	-1	2,235	-0.04%
2021/12/20	2	44.75	4	44.41	44.60	-2	2,220	-0.09%
2021/12/17	0	0.00	1	44.65	44.65	-1	2,227	-0.04%
2021/12/16	0	0.00	2.1	43.36	43.15	-2.1	2,233	-0.09%
2021/12/15	6	42.98	0	0.00	43.10	6	2,264	0.26%
2021/12/14	2	43.40	0	0.00	43.00	2	2,275	0.09%
2021/12/13	1	44.00	0	0.00	43.90	1	2,287	0.04%
2021/12/10	5.5	44.82	4	44.79	44.45	1.5	2,332	0.06%
2021/12/09	0	0.00	2	44.35	44.05	-2	2,521	-0.08%
2021/12/08	3	44.90	0	0.00	44.50	3	2,770	0.11%
2021/12/07	1	44.35	7	44.36	44.40	-6	2,782	-0.22%
2021/12/06	0	0.00	3	44.75	44.75	-3	2,790	-0.11%
2021/12/03	0.1	45.25	0	0.00	45.10	0.1	2,907	0.00%
2021/12/02	0	0.00	3	45.25	45.25	-3	3,058	-0.10%
2021/12/01	6	45.62	5	45.43	45.05	1	3,165	0.03%
2021/11/30	1	45.75	1	45.60	45.00	0	3,173	0.00%
2021/11/29	17	47.41	8	47.51	46.90	9	3,152	0.29%
2021/11/26	8.1	46.51	15	47.25	45.80	-6.9	3,015	-0.23%
2021/11/25	3	45.15	5	44.65	44.70	-2	2,896	-0.07%
2021/11/23	10	47.18	2	46.98	44.80	8	2,919	0.27%
2021/11/22	2.2	43.53	1	43.70	44.05	1.2	2,925	0.04%
2021/11/19	6	43.63	1	43.50	43.50	5	2,990	0.17%
2021/11/18	0	0.00	1	43.95	44.00	-1	3,061	-0.03%
2021/11/17	2	43.35	1	43.35	43.35	1	3,437	0.03%
2021/11/16	1	43.90	1	44.00	43.85	0	3,554	0.00%
2021/11/15	1	43.80	0	0.00	44.25	1	3,596	0.03%
2021/11/12	0	0.00	1	43.30	43.30	-1	3,599	-0.03%
2021/11/11	1	43.35	3	43.52	43.50	-2	3,624	-0.06%
2021/11/10	2	43.68	0	0.00	43.50	2	3,632	0.06%
2021/11/09	1	44.00	0	0.00	44.00	1	3,634	0.03%
2021/11/08	1	44.35	3	44.35	44.25	-2	3,632	-0.06%
2021/11/05	0	0.00	1	44.60	44.70	-1	3,655	-0.03%
2021/11/04	1.1	44.62	0	0.00	44.55	1.1	3,672	0.03%
2021/11/03	0.1	44.65	2	44.40	44.50	-1.9	3,681	-0.05%
2021/11/01	1.1	43.87	0.1	44.05	43.95	1	3,678	0.03%
2021/10/29	5.1	44.13	0	0.00	43.95	5.1	3,673	0.14%
2021/10/28	2	44.75	0	0.00	44.60	2	3,675	0.05%
2021/10/25	1	44.00	0	0.00	44.00	1	3,735	0.03%
2021/10/21	0	0.00	4	44.63	44.20	-4	3,776	-0.11%
2021/10/20	4	44.28	7	44.30	44.20	-3	3,806	-0.08%
2021/10/19	7	44.35	1	43.95	44.20	6	3,870	0.16%
2021/10/15	0	0.00	2	43.83	43.95	-2	4,175	-0.05%
2021/10/13	4	44.31	4	42.49	42.35	0	4,335	0.00%
2021/10/12	1	45.50	0	0.00	45.35	1	4,277	0.02%
2021/10/07	1	47.50	4	47.20	47.10	-3	4,297	-0.07%
2021/10/06	3	47.93	0	0.00	47.15	3	4,370	0.07%
2021/10/05	0	0.00	1	47.20	48.00	-1	4,389	-0.02%
2021/10/04	1	49.15	8	48.44	48.40	-7	4,402	-0.16%
2021/10/01	0	0.00	1	50.90	50.90	-1	4,368	-0.02%
2021/09/27	1	51.60	0	0.00	52.00	1	4,426	0.02%
2021/09/24	0	0.00	1	51.40	51.60	-1	4,528	-0.02%
2021/09/23	0	0.00	1	52.20	52.00	-1	4,637	-0.02%
2021/09/22	0	0.00	3	51.83	51.70	-3	4,667	-0.06%
2021/09/17	1	52.50	0	0.00	52.50	1	4,683	0.02%
2021/09/16	2.3	52.44	5	52.30	52.40	-2.8	4,701	-0.06%
2021/09/15	2	53.50	9	53.47	53.50	-7	4,702	-0.15%
2021/09/14	22.5	54.69	7	55.39	53.20	15.5	4,690	0.33%
2021/09/13	26	54.94	9	55.02	54.80	17	4,522	0.38%
2021/09/10	5	51.62	6	51.93	51.20	-1	4,343	-0.02%
2021/09/08	3	52.47	0.2	51.49	51.20	2.8	4,390	0.06%
2021/09/07	2.2	53.39	2	53.50	53.60	0.2	4,332	0.00%
2021/09/06	0	0.00	2	52.70	52.20	-2	4,341	-0.05%
2021/09/02	1	51.40	0.2	51.00	51.00	0.8	4,856	0.02%
2021/08/31	1	51.90	0	0.00	52.50	1	5,219	0.02%
2021/08/26	26.2	53.35	23.2	52.38	51.60	3	5,393	0.05%
2021/08/25	5	51.40	6	51.25	51.30	-1	5,409	-0.02%
2021/08/24	2	50.55	1.2	50.76	50.70	0.8	5,522	0.01%
2021/08/23	20.2	51.16	21.7	51.14	51.40	-1.5	5,707	-0.03%
2021/08/20	1	47.70	11	49.59	49.95	-10	5,455	-0.18%
2021/08/19	3	46.12	3	45.62	45.45	0	5,542	0.00%
2021/08/18	1	47.05	11	46.39	47.10	-10	5,779	-0.17%
2021/08/17	17	48.91	3	48.78	48.35	14	5,997	0.23%
2021/08/16	7	48.62	10	49.21	48.45	-3	6,319	-0.05%
2021/08/13	21	49.00	12.1	48.67	48.40	8.9	6,581	0.14%
2021/08/12	2	48.50	17	48.79	48.55	-15	7,061	-0.21%
2021/08/11	0	0.00	12	48.46	48.00	-12	7,630	-0.16%
2021/08/10	5	49.34	4	49.03	48.80	1	8,830	0.01%
2021/08/09	1	48.85	8	48.97	48.90	-7	9,684	-0.07%
2021/08/06	19	49.13	3	49.45	49.00	16	11,062	0.14%
2021/08/05	3	49.42	18	49.77	49.35	-15	12,817	-0.12%
2021/08/04	11	49.66	1	49.95	49.50	10	13,638	0.07%
2021/08/03	26	50.03	7	50.23	49.80	19	13,866	0.14%
2021/08/02	13	50.12	18	50.26	50.40	-5	13,895	-0.04%
2021/07/30	1	49.35	3	49.72	49.50	-2	13,898	-0.01%
2021/07/29	1	49.15	12	48.49	49.05	-11	13,921	-0.08%
2021/07/28	2	48.35	20	48.25	48.10	-18	13,936	-0.13%
2021/07/27	0	0.00	11	48.74	48.55	-11	14,061	-0.08%
2021/07/26	13	49.25	2	49.38	49.10	11	14,319	0.08%
2021/07/23	2	49.08	2	49.48	49.05	0	14,345	0.00%
2021/07/22	5	48.90	12	48.87	48.70	-7	14,333	-0.05%
2021/07/21	11	50.13	10	50.81	48.70	1	14,430	0.01%
2021/07/20	3	50.60	18.9	53.49	53.90	-15.9	14,207	-0.11%
2021/07/19	1	48.81	0	0.00	49.00	1	14,074	0.01%
2021/07/16	3.1	49.73	1	49.60	49.30	2.1	14,166	0.01%
2021/07/15	3	49.60	4	49.64	50.00	-1	14,182	-0.01%
2021/07/14	3.1	48.62	14	49.25	48.75	-11	14,186	-0.08%
2021/07/13	3.2	49.24	1.1	49.46	49.05	2.1	14,190	0.01%
2021/07/12	3.1	50.71	1.1	50.80	50.70	2.1	14,150	0.01%
2021/07/09	3	51.37	4	51.83	51.30	-1	14,206	-0.01%
2021/07/08	0	0.00	1	51.00	51.20	-1	14,271	-0.01%
2021/07/07	3	51.47	5	51.42	51.30	-2	14,359	-0.01%
2021/07/06	2.1	51.45	0	0.00	51.30	2.1	14,521	0.01%
2021/07/05	5.2	51.48	8	51.51	51.60	-2.9	14,707	-0.02%
2021/07/02	3.1	52.24	8	52.30	52.00	-4.9	14,728	-0.03%
2021/07/01	12.1	53.70	1	54.00	52.60	11.1	14,781	0.08%
2021/06/30	7.1	52.78	12	53.18	53.60	-4.9	14,775	-0.03%
2021/06/29	4	52.18	9	51.37	51.80	-5	14,711	-0.03%
2021/06/28	4	52.38	14	51.93	51.80	-10	14,723	-0.07%
2021/06/25	1	52.30	6	52.43	52.30	-5	14,808	-0.03%
2021/06/24	0	0.00	2.2	53.16	52.80	-2.2	15,083	-0.01%
2021/06/23	10	53.05	8	52.65	52.80	2	15,220	0.01%
2021/06/22	9	52.18	5	52.12	51.80	4	15,973	0.03%
2021/06/21	13	53.18	65	53.06	52.50	-52	17,074	-0.30%
2021/06/18	16	53.24	2	53.65	53.30	14	17,199	0.08%
2021/06/17	1	53.50	6	53.95	53.50	-5	17,234	-0.03%
2021/06/16	16	53.43	24	53.63	53.10	-8	17,283	-0.05%
2021/06/15	32	53.91	39.2	53.30	54.10	-7.2	17,312	-0.04%
2021/06/11	95	56.92	52	56.80	55.40	43	17,220	0.25%
2021/06/10	25.1	56.80	55.4	56.84	57.50	-30.3	16,943	-0.18%
2021/06/09	20	55.17	23	55.24	55.50	-3	16,669	-0.02%
2021/06/08	32.1	54.76	24	54.88	54.50	8.1	16,569	0.05%
2021/06/07	3	53.10	5	53.32	53.40	-2	16,413	-0.01%
2021/06/04	8	53.38	3	53.10	52.50	5	16,412	0.03%
2021/06/03	10	53.39	5	53.62	53.30	5	16,428	0.03%
2021/06/02	23	53.93	24	53.92	53.80	-1	16,549	-0.01%
2021/06/01	17	51.66	23.1	52.01	53.10	-6.1	16,795	-0.04%
2021/05/31	23	52.66	32	52.16	52.30	-9	16,694	-0.05%
2021/05/28	13.4	54.84	6	54.95	54.70	7.4	16,578	0.04%
2021/05/27	42	54.95	54	54.77	55.00	-12	16,590	-0.07%
2021/05/26	37	54.32	21	54.60	53.60	16	16,598	0.10%
2021/05/25	19	54.48	28	53.99	53.20	-9	17,008	-0.05%
2021/05/24	27.1	56.54	16	57.01	55.50	11.1	17,555	0.06%
2021/05/21	41.5	55.85	38.2	55.93	55.60	3.4	18,458	0.02%
2021/05/20	70	59.02	101	59.17	56.30	-31	18,598	-0.17%	大賣/
2021/05/19	58	59.12	86	58.37	57.80	-28	18,796	-0.15%
2021/05/18	146.3	60.92	135.2	60.14	60.80	11.1	18,444	0.06%	大買/大賣/
2021/05/17	70.2	62.43	71.1	62.93	63.30	-0.9	17,355	0.00%
2021/05/14	254.2	60.71	141.1	60.96	57.60	113.1	16,753	0.68%	大買/大賣/鉅額交易
2021/05/13	138.1	61.41	123	61.90	62.90	15.1	15,631	0.10%	大買/大賣/
2021/05/12	42.1	56.07	41	56.61	57.20	1.1	13,967	0.01%
2021/05/11	15	51.09	19	50.34	52.00	-4	13,213	-0.03%
2021/05/10	2	50.55	5	50.70	50.20	-3	13,140	-0.02%
2021/05/07	4	50.33	8	50.39	50.60	-4	13,202	-0.03%
2021/05/06	2	50.55	6	50.68	50.10	-4	13,240	-0.03%
2021/05/05	4	50.93	1	51.20	50.50	3	13,231	0.02%
2021/05/04	3	50.50	18	52.00	51.00	-15	13,284	-0.11%
2021/05/03	130	55.64	20	55.60	54.40	110	13,343	0.82%	大買/鉅額交易
2021/04/29	4	53.63	8	53.98	53.40	-4	13,186	-0.03%
2021/04/28	6	53.55	3	53.87	53.30	3	13,271	0.02%
2021/04/27	9	54.33	9	54.91	54.40	0	13,492	0.00%
2021/04/26	1	53.10	6	53.17	52.70	-5	13,442	-0.04%
2021/04/23	3	52.77	10	52.96	52.50	-7	13,590	-0.05%
2021/04/22	8	54.29	12	54.97	53.10	-4	13,713	-0.03%
2021/04/21	5	55.40	9	55.60	55.20	-4	13,679	-0.03%
2021/04/20	3	55.53	2	55.90	55.40	1	13,737	0.01%
2021/04/19	1	55.30	0	0.00	55.30	1	13,935	0.01%
2021/04/16	17	55.63	44	55.73	55.90	-27	13,950	-0.19%
2021/04/15	15	55.13	1	55.40	55.40	14	13,968	0.10%
2021/04/14	7	55.96	33	55.53	55.70	-26	13,976	-0.19%
2021/04/13	4	57.68	4	57.38	57.00	0	14,060	0.00%
2021/04/12	27	58.96	5	59.06	58.50	22	14,027	0.16%
2021/04/09	20	57.94	33	57.68	57.60	-13	13,999	-0.09%
2021/04/08	28	57.21	18	56.84	56.70	10	13,929	0.07%
2021/04/07	17	57.15	22	56.63	56.40	-5	14,028	-0.04%
2021/04/06	5	56.58	1	56.50	56.30	4	14,093	0.03%
2021/04/01	3	57.17	10	57.43	57.50	-7	14,046	-0.05%
2021/03/31	5	57.34	2	57.85	57.10	3	14,081	0.02%
2021/03/30	23	57.91	35	57.57	57.40	-12	14,077	-0.09%
2021/03/29	12	58.13	3	58.17	58.10	9	14,217	0.06%
2021/03/26	14	56.48	4	56.68	56.60	10	14,167	0.07%
2021/03/25	107	59.42	44.1	58.49	56.60	62.9	14,032	0.45%	大買/
2021/03/24	70.1	60.33	73.2	60.23	61.40	-3.1	13,290	-0.02%
2021/03/23	16	56.15	8	55.71	55.90	8	12,210	0.07%
2021/03/22	10.3	54.20	5	54.26	53.90	5.3	12,342	0.04%
2021/03/19	3.5	56.13	2	56.00	54.70	1.5	12,395	0.01%
2021/03/18	4	56.62	6	56.13	55.80	-2	12,360	-0.02%
2021/03/17	3.3	55.60	3	55.73	55.50	0.3	12,386	0.00%
2021/03/16	2	56.05	3	56.37	56.10	-1	12,419	-0.01%
2021/03/15	5	56.30	5	56.72	56.10	0	12,479	0.00%
2021/03/12	8	56.53	9	56.58	56.20	-1	12,505	-0.01%
2021/03/11	5	56.96	2	57.40	56.90	3	12,600	0.02%
2021/03/10	12	57.68	11	58.55	57.20	1	12,573	0.01%
2021/03/09	4.1	56.68	9	57.02	56.70	-4.9	12,510	-0.04%
2021/03/08	11.1	57.45	13.1	57.47	57.00	-2	12,498	-0.02%
2021/03/05	34	58.73	49.4	58.38	58.60	-15.4	12,461	-0.12%
2021/03/04	1.2	56.62	4	56.63	55.90	-2.8	12,274	-0.02%
2021/03/03	14	56.92	8	57.20	56.90	6	12,258	0.05%
2021/03/02	6.1	56.34	16	57.67	56.10	-9.9	12,212	-0.08%
2021/02/26	15	59.11	7	59.31	58.20	8	12,355	0.06%
2021/02/25	41	60.24	46	60.41	59.70	-5	12,274	-0.04%
2021/02/24	47.1	58.72	58.1	58.25	58.50	-11	11,843	-0.09%
2021/02/23	90.1	63.58	85.3	62.97	58.90	4.8	11,303	0.04%
2021/02/22	17.1	64.80	16	65.29	65.40	1.1	10,643	0.01%
2021/02/19	54.2	57.76	32	58.24	59.50	22.2	10,286	0.22%
2021/02/18	5.1	50.92	18.1	51.54	54.10	-13.1	9,837	-0.13%
2021/02/17	6	49.71	1	49.35	49.20	5	9,673	0.05%
2021/02/05	46	52.39	38.1	51.92	52.00	7.9	9,616	0.08%
2021/02/04	11	51.58	11	51.40	51.00	0	9,451	0.00%
2021/02/03	6	50.00	6	49.83	49.60	0	9,294	0.00%
2021/02/02	1	47.65	7	47.94	48.95	-6	9,418	-0.06%
2021/02/01	10	48.38	19	48.48	48.10	-9	9,419	-0.10%
2021/01/29	5.5	48.58	23	47.48	47.05	-17.5	9,320	-0.19%
2021/01/28	7	49.09	3	49.55	49.00	4	9,326	0.04%
2021/01/27	3	50.80	1	50.60	50.60	2	9,359	0.02%
2021/01/26	3	51.67	19	51.63	51.50	-16	9,486	-0.17%
2021/01/25	9	52.00	11	51.96	52.00	-2	9,855	-0.02%
2021/01/22	24.3	49.89	33.5	50.15	49.80	-9.2	10,010	-0.09%
2021/01/21	14.1	51.72	38	51.21	51.10	-23.9	10,268	-0.23%
2021/01/20	67.4	52.28	22	52.02	52.30	45.4	10,476	0.43%
2021/01/19	2	50.00	16	50.15	50.10	-14	10,317	-0.14%
2021/01/18	14	50.45	8	49.98	49.45	6	10,328	0.06%
2021/01/15	4	48.59	45	49.09	48.05	-41	10,179	-0.40%
2021/01/14	1	50.30	36	50.69	50.30	-35	10,054	-0.35%
2021/01/13	21	51.49	3	51.53	51.00	18	10,073	0.18%
2021/01/12	39	53.03	48	52.71	52.80	-9	10,335	-0.09%
2021/01/11	7	51.30	3	50.97	51.00	4	10,266	0.04%
2021/01/08	36.1	52.19	7	51.80	52.30	29.1	10,312	0.28%
2021/01/07	1	51.70	9	51.96	51.60	-8	10,374	-0.08%
2021/01/06	10.3	51.52	10	51.46	50.70	0.3	10,409	0.00%
2021/01/05	6.1	53.98	4	54.20	53.70	2.1	10,469	0.02%
2021/01/04	13.4	54.75	5.3	54.61	53.80	8.1	10,460	0.08%
2020/12/31	4.1	56.20	28	56.13	56.10	-23.9	10,402	-0.23%
2020/12/30	3.2	58.34	16.4	59.00	58.00	-13.2	10,368	-0.13%
2020/12/29	7.1	57.23	49	58.02	57.30	-41.9	10,352	-0.40%
2020/12/28	0.1	56.80	2	56.75	56.60	-1.9	10,495	-0.02%
2020/12/25	38	56.81	9	56.86	56.50	29	10,607	0.27%
2020/12/24	1.2	58.63	1.1	58.84	58.10	0.1	10,701	0.00%
2020/12/23	11	60.04	27	59.35	58.00	-16	10,789	-0.15%
2020/12/22	36	60.57	18	59.24	60.30	18	10,837	0.17%
2020/12/21	11	56.63	4	57.18	56.50	7	10,753	0.07%
2020/12/18	1	57.10	4	56.95	56.60	-3	10,799	-0.03%
2020/12/17	15.5	56.40	14	56.23	56.40	1.5	10,833	0.01%
2020/12/16	20	55.93	25	55.46	56.40	-5	10,937	-0.05%
2020/12/15	15.1	56.20	9	56.17	55.10	6.1	10,912	0.06%
2020/12/14	6	58.55	0	0.00	58.50	6	10,904	0.06%
2020/12/11	6	58.25	53	58.50	58.70	-47	10,949	-0.43%
2020/12/10	25	59.62	30	59.80	59.50	-5	10,973	-0.05%
2020/12/09	47	60.16	12.4	59.87	59.00	34.7	11,045	0.31%
2020/12/08	4	60.50	4	60.83	60.00	0	11,213	0.00%
2020/12/07	3.4	59.48	3	59.87	59.30	0.4	11,425	0.00%
2020/12/04	5	61.46	4	61.38	61.20	1	12,474	0.01%
2020/12/03	3	62.17	1	61.90	61.90	2	13,704	0.01%
2020/12/02	11	63.01	6	62.80	62.80	5	13,808	0.04%
2020/12/01	6	64.13	3	64.27	63.30	3	14,038	0.02%
2020/11/30	7	62.87	19	63.05	64.20	-12	14,053	-0.09%
2020/11/27	5	62.54	8	62.51	62.60	-3	13,964	-0.02%
2020/11/26	7	62.44	7	62.81	62.30	0	14,034	0.00%
2020/11/25	31	63.65	12	63.63	62.60	19	14,219	0.13%
2020/11/24	3	62.07	1	62.30	61.40	2	14,554	0.01%
2020/11/23	21	63.00	3	63.67	62.40	18	14,631	0.12%
2020/11/20	17	64.79	6	64.50	64.00	11	14,639	0.08%
2020/11/19	35	65.72	56	64.71	66.50	-21	14,643	-0.14%
2020/11/18	2	61.55	10	61.38	61.60	-8	14,383	-0.06%
2020/11/17	18	60.09	37	60.18	61.30	-19	14,970	-0.13%
2020/11/16	1	61.00	9	60.83	60.60	-8	15,462	-0.05%
2020/11/13	3	61.13	4	61.55	61.40	-1	16,622	-0.01%
2020/11/12	4	61.43	2	61.45	61.30	2	16,661	0.01%
2020/11/11	5	61.22	4	60.85	61.00	1	16,728	0.01%
2020/11/10	26	61.95	17	61.97	60.90	9	16,951	0.05%
2020/11/09	8	60.76	3	60.83	60.70	5	17,133	0.03%
2020/11/06	2	60.45	16	60.74	60.30	-14	17,425	-0.08%
2020/11/05	8	61.28	19	61.36	60.60	-11	17,928	-0.06%
2020/11/04	30	60.82	7	60.61	60.90	23	18,228	0.13%
2020/11/03	9	61.19	4	61.10	60.90	5	18,632	0.03%
2020/11/02	24	60.60	25	60.61	61.10	-1	18,872	-0.01%
2020/10/30	16	60.15	36	60.57	58.30	-20	18,805	-0.11%
2020/10/29	44	63.45	48	63.33	62.10	-4	19,411	-0.02%
2020/10/28	26	62.86	96	64.54	61.80	-70	20,250	-0.35%
2020/10/27	14	66.65	26	65.95	65.70	-12	20,220	-0.06%
2020/10/26	9	67.32	21	67.20	66.70	-12	20,616	-0.06%
2020/10/23	26	68.27	49	68.19	68.20	-23	21,175	-0.11%
2020/10/22	1	68.60	14	67.48	68.20	-13	22,172	-0.06%
2020/10/21	11	68.60	3	68.87	68.50	8	22,935	0.03%
2020/10/20	29	70.31	41	70.73	69.50	-12	23,393	-0.05%
2020/10/19	40	68.10	13	68.40	68.70	27	23,722	0.11%
2020/10/16	16	66.99	9	67.39	67.00	7	24,341	0.03%
2020/10/15	4	67.25	7	67.30	66.80	-3	25,019	-0.01%
2020/10/14	30	69.16	2	69.35	68.00	28	26,407	0.11%
2020/10/13	18	68.06	6	68.65	68.80	12	27,222	0.04%
2020/10/12	3	71.13	3	71.37	70.60	0	27,255	0.00%
2020/10/08	17	71.83	10	71.70	71.60	7	27,637	0.03%
2020/10/07	14	71.75	2	71.60	72.20	12	28,021	0.04%
2020/10/06	13	71.42	23	71.55	71.80	-10	28,393	-0.04%
2020/10/05	26	70.91	26	71.54	71.40	0	29,310	0.00%
2020/09/30	6	67.97	13	68.42	68.60	-7	29,577	-0.02%
2020/09/29	11	67.97	9	67.39	67.50	2	30,213	0.01%
2020/09/28	5	69.28	6	69.23	69.00	-1	30,594	0.00%
2020/09/25	24	69.27	28	70.55	68.60	-4	31,035	-0.01%
2020/09/24	11	72.12	11	72.17	72.00	0	31,661	0.00%
2020/09/23	8	72.51	5	72.86	71.90	3	32,661	0.01%
2020/09/22	8	72.30	8	72.14	72.30	0	33,202	0.00%
2020/09/21	12	73.31	33	73.66	72.70	-21	34,115	-0.06%
2020/09/18	23	72.77	34	73.04	72.70	-11	35,452	-0.03%
2020/09/17	4	71.50	12	71.73	72.00	-8	36,197	-0.02%
2020/09/16	23	71.91	23	71.75	71.70	0	37,698	0.00%
2020/09/15	41	72.14	14	72.19	71.90	27	38,515	0.07%
2020/09/14	25	71.64	14	71.69	71.30	11	39,408	0.03%
2020/09/11	19	70.95	26	70.64	70.60	-7	40,780	-0.02%
2020/09/10	20	71.96	7	71.70	71.70	13	42,588	0.03%
2020/09/09	137.1	74.51	287	74.74	72.20	-149.9	43,975	-0.34%	大買/大賣/鉅額交易
2020/09/08	303	73.96	223	75.04	77.90	80	44,595	0.18%	大買/大賣/
2020/09/07	44	71.95	119	72.29	70.90	-75	44,562	-0.17%	大賣/
2020/09/04	139	71.90	16	71.79	72.00	123	46,177	0.27%	大買/鉅額交易
2020/09/03	7	71.20	19.4	71.46	71.30	-12.4	46,814	-0.03%
2020/09/02	27	72.85	23	72.61	72.30	4	46,790	0.01%
2020/09/01	33	71.73	35	71.88	72.60	-2	46,775	0.00%
2020/08/31	54	72.79	48	73.08	71.80	6	46,739	0.01%
2020/08/28	93	73.96	88	73.63	72.30	5	46,560	0.01%
2020/08/27	29	71.79	39.2	71.66	72.00	-10.2	46,086	-0.02%
2020/08/26	58	71.88	27	71.72	71.90	31	46,218	0.07%
2020/08/25	23	71.37	9	71.13	70.70	14	46,118	0.03%
2020/08/24	80	73.60	106	73.19	72.60	-26	46,051	-0.06%	大賣/
2020/08/21	54	73.93	86	74.15	73.50	-32	46,090	-0.07%
2020/08/20	85.1	70.69	99	70.15	71.60	-14	45,532	-0.03%
2020/08/19	188	75.21	110	75.32	72.90	78	45,423	0.17%	大買/大賣/
2020/08/18	5	70.60	11	70.60	70.60	-6	44,712	-0.01%
2020/08/17	29	64.74	25	64.21	64.20	4	45,084	0.01%
2020/08/14	21	64.02	53	64.26	64.80	-32	45,376	-0.07%
2020/08/13	72	64.69	53	65.19	64.00	19	47,329	0.04%
2020/08/12	34	68.13	14	68.05	67.30	20	49,207	0.04%
2020/08/11	39	68.01	64	68.72	66.70	-25	49,774	-0.05%
2020/08/10	36	71.40	21	70.62	70.00	15	50,071	0.03%
2020/08/07	49.1	72.65	54	72.70	72.50	-5	51,287	-0.01%
2020/08/06	35	71.88	59	71.95	71.20	-24	51,734	-0.05%
2020/08/05	83	71.72	53	71.61	70.60	30	52,673	0.06%
2020/08/04	138	73.32	109	73.13	71.60	29	54,201	0.05%	大買/大賣/
2020/08/03	117	71.49	149	72.21	74.60	-32	56,663	-0.06%	大買/大賣/
2020/07/31	32	68.69	25	68.94	67.90	7	55,535	0.01%
2020/07/30	24	68.19	42	68.40	68.70	-18	55,320	-0.03%
2020/07/29	88	68.42	189	68.56	66.50	-101	54,948	-0.18%	大賣/鉅額交易
2020/07/28	86	65.10	131	66.14	66.40	-45	54,829	-0.08%	大賣/
2020/07/27	102	67.90	190	69.63	65.40	-88	53,947	-0.16%	大買/大賣/
2020/07/24	132.5	69.38	56	69.87	71.70	76.5	53,291	0.14%	大買/
2020/07/23	234	70.11	66	70.40	70.30	168	53,032	0.32%	大買/鉅額交易
2020/07/22	86	69.62	86	69.81	69.50	0	52,788	0.00%
2020/07/21	63	67.61	40	67.62	67.90	23	52,715	0.04%
2020/07/20	87	64.38	113	64.34	66.00	-26	52,116	-0.05%	大賣/
2020/07/17	92	68.73	105	69.56	67.20	-13	50,751	-0.03%	大賣/
2020/07/16	29	75.75	27.2	75.52	74.60	1.8	49,968	0.00%
2020/07/15	28	75.93	34	75.60	75.60	-6	50,012	-0.01%
2020/07/14	50	76.10	40	76.26	75.90	10	49,709	0.02%
2020/07/13	73	77.47	37	77.28	76.10	36	49,359	0.07%
2020/07/10	146	77.03	178	76.93	77.50	-32	49,025	-0.07%	大買/大賣/
2020/07/09	105	75.85	104	76.16	75.50	1	48,100	0.00%	大買/大賣/
2020/07/08	103	77.50	87	77.34	76.40	16	47,628	0.03%	大買/
2020/07/07	38	75.69	68	75.88	74.70	-30	46,963	-0.06%
2020/07/06	46	78.12	67	78.12	77.60	-21	46,790	-0.04%
2020/07/03	132	77.51	137.3	77.45	77.40	-5.3	46,322	-0.01%	大買/大賣/
2020/07/02	188.2	78.17	180	78.33	77.20	8.2	45,562	0.02%	大買/大賣/
2020/07/01	71	74.87	51	75.05	75.40	20	44,753	0.04%
2020/06/30	101	75.33	193	75.00	74.10	-92	44,196	-0.21%	大買/大賣/
2020/06/29	231	74.72	164	74.99	76.00	67	43,286	0.15%	大買/大賣/
2020/06/24	172.2	69.74	116	70.78	70.10	56.2	41,972	0.13%	大買/大賣/
2020/06/23	224	74.47	236	74.68	72.50	-12	41,110	-0.03%	大買/大賣/
2020/06/22	81	68.45	72	68.79	71.00	9	39,672	0.02%
2020/06/19	72	67.49	89	67.46	66.70	-17	38,954	-0.04%
2020/06/18	187	70.32	139.1	70.30	69.10	47.9	38,099	0.13%	大買/大賣/
2020/06/17	270	68.91	268	68.97	68.60	2	36,753	0.01%	大買/大賣/
2020/06/16	223	66.72	280	67.21	66.00	-57	34,965	-0.16%	大買/大賣/
2020/06/15	223.1	65.55	156	66.59	66.70	67.1	33,780	0.20%	大買/大賣/
2020/06/12	137	59.14	151.3	59.36	62.20	-14.3	32,336	-0.04%	大買/大賣/
2020/06/11	191	61.56	172	61.71	56.60	19	31,525	0.06%	大買/大賣/
2020/06/10	100	60.93	102	60.87	61.60	-2	30,290	-0.01%	大賣/
2020/06/09	37	53.00	2	55.00	56.00	35	29,837	0.12%
2020/06/08	1	52.30	5	52.40	51.00	-4	30,333	-0.01%
2020/06/04	0.5	52.80	1	51.50	52.00	-0.5	31,429	0.00%
2020/06/03	20	49.53	5	48.50	50.00	15	32,765	0.05%
2020/06/02	3	47.80	12	48.00	47.45	-9	33,573	-0.03%
2020/06/01	3	54.33	9	52.80	51.90	-6	33,549	-0.02%
2020/05/29	1	55.20	8	54.78	56.00	-7	34,078	-0.02%
2020/05/28	7	58.14	8	57.23	55.10	-1	35,038	0.00%
2020/05/27	7	61.20	11	61.37	61.20	-4	35,315	-0.01%
2020/05/26	74	67.97	46	66.73	67.90	28	35,334	0.08%
2020/05/25	44	62.38	47	61.16	63.80	-3	34,844	-0.01%
2020/05/22	59	57.49	62	56.95	58.00	-3	34,765	-0.01%
2020/05/21	36	54.51	78	54.04	54.00	-42	34,841	-0.12%
2020/05/20	234	54.81	229	54.77	55.00	5	34,929	0.01%	大買/大賣/
2020/05/19	263	50.82	229	50.87	52.40	34	32,716	0.10%	大買/大賣/
2020/05/18	52	45.38	64	46.92	47.65	-12	30,507	-0.04%
2020/05/15	91	43.03	92	42.99	43.35	-1	29,730	0.00%
2020/05/14	212	43.07	239	43.33	42.05	-27	29,179	-0.09%	大買/大賣/
2020/05/13	168	41.78	151	41.83	41.70	17	27,723	0.06%	大買/大賣/
2020/05/12	278	41.13	223	41.36	41.70	55	26,962	0.20%	大買/大賣/
2020/05/11	214	39.50	174	39.92	40.75	40	25,819	0.15%	大買/大賣/
2020/05/08	376	41.46	389	41.04	37.75	-13	24,130	-0.05%	大買/大賣/
2020/05/07	1	39.95	5	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	13	36.35	36.35	-13	21,745	-0.06%
2020/05/05	0	0.00	18	33.05	33.05	-18	22,025	-0.08%
2020/05/04	61	30.10	52	30.24	30.05	9	22,058	0.04%
2020/04/30	8	29.34	22	29.04	29.00	-14	21,751	-0.06%
2020/04/29	9	29.14	5	29.09	28.95	4	22,027	0.02%
2020/04/28	12	29.83	25	30.07	29.25	-13	22,382	-0.06%
2020/04/27	61	30.65	43	30.62	30.60	18	23,107	0.08%
2020/04/24	42	29.64	72	29.75	29.75	-30	22,760	-0.13%
2020/04/23	9	28.61	18	28.50	28.45	-9	22,058	-0.04%
2020/04/22	19	28.10	13	27.95	28.05	6	21,865	0.03%
2020/04/21	5	28.21	8	28.03	27.70	-3	21,728	-0.01%
2020/04/20	30	28.50	33	28.48	28.65	-3	21,586	-0.01%
2020/04/17	10	27.67	6	27.23	27.20	4	21,270	0.02%
2020/04/16	16	28.44	11	28.33	28.00	5	21,151	0.02%
2020/04/15	10	28.27	3	28.22	28.10	7	21,038	0.03%
2020/04/14	30	28.96	34	28.82	28.60	-4	20,929	-0.02%
2020/04/13	3	28.38	2	28.48	28.50	1	20,844	0.00%
2020/04/10	4	28.24	2	28.50	28.25	2	20,815	0.01%
2020/04/09	63	28.51	75	28.89	28.10	-12	20,723	-0.06%
2020/04/08	18	27.83	4	27.61	27.75	14	20,385	0.07%
2020/04/07	2	27.65	17	27.67	27.70	-15	20,488	-0.07%
2020/04/06	43	27.44	74	27.84	27.95	-31	20,299	-0.15%
2020/04/01	2	26.10	4	26.21	26.15	-2	19,940	-0.01%
2020/03/31	12	25.89	11	25.96	26.20	1	19,880	0.01%
2020/03/30	29	26.30	15	26.26	26.00	14	19,789	0.07%
2020/03/27	23	26.07	24	25.75	25.40	-1	19,598	-0.01%
2020/03/26	8	26.01	3	26.27	26.20	5	19,397	0.03%
2020/03/25	14	25.70	1	25.55	25.45	13	19,198	0.07%
2020/03/24	31	25.41	8	25.21	25.40	23	19,009	0.12%
2020/03/23	6	24.91	33	25.07	24.55	-27	18,825	-0.14%
2020/03/20	22	26.97	25	26.99	26.50	-3	18,632	-0.02%
2020/03/19	39	26.64	42	27.18	25.95	-3	18,373	-0.02%
2020/03/18	36	29.27	23	29.31	28.80	13	17,878	0.07%
2020/03/17	67	29.81	51	29.21	28.85	16	17,517	0.09%
2020/03/16	47	30.34	50	30.42	30.20	-3	17,092	-0.02%
2020/03/13	29	28.24	30	28.16	28.35	-1	16,566	-0.01%
2020/03/12	49	31.41	35	31.00	31.00	14	16,122	0.09%
2020/03/11	62	31.92	72	31.93	32.60	-10	15,509	-0.06%
2020/03/10	85	30.48	171	30.56	30.40	-86	14,978	-0.57%	大賣/
2020/03/09	316	35.52	80	34.98	32.20	236	14,276	1.65%	大買/鉅額交易
2020/03/06	97	33.48	245	33.95	34.20	-148	12,865	-1.15%	大賣/鉅額交易
2020/03/05	41	32.10	51	31.88	31.95	-10	12,046	-0.08%
2020/03/04	91	32.31	80	32.10	31.90	11	11,831	0.09%
2020/03/03	272	31.80	196	31.34	32.00	76	11,445	0.66%	大買/大賣/
2020/03/02	90	28.49	114	28.52	29.85	-24	10,274	-0.23%	大賣/
2020/02/27	8	27.54	7	27.37	27.15	1	9,648	0.01%
2020/02/26	19	27.81	18	27.63	27.55	1	9,575	0.01%
2020/02/25	79	28.39	45	28.26	27.50	34	9,514	0.36%
2020/02/24	69	28.90	58	28.95	28.65	11	9,086	0.12%
2020/02/21	82	27.93	120	27.95	28.00	-38	8,534	-0.45%	大賣/
2020/02/20	17	26.81	0	0.00	26.85	17	7,991	0.21%
2020/02/19	24	26.78	10	26.77	26.80	14	7,935	0.18%
2020/02/18	18	27.09	32	27.39	27.00	-14	7,856	-0.18%
2020/02/17	29	27.40	9	27.46	27.20	20	7,718	0.26%
2020/02/14	10	27.32	3	27.25	26.70	7	7,428	0.09%
2020/02/13	30	26.87	6	26.53	27.00	24	7,294	0.33%
2020/02/12	32	27.30	22	27.47	27.00	10	7,107	0.14%
2020/02/11	23	27.63	12	27.66	27.65	11	6,913	0.16%
2020/02/10	63	28.47	48	28.53	28.25	15	6,689	0.22%
2020/02/07	51	27.04	65.3	27.19	27.50	-14.3	6,020	-0.24%
2020/02/06	40	26.75	39	26.38	26.40	1	5,593	0.02%
2020/02/05	7	25.90	58	25.83	25.70	-51	5,307	-0.96%
2020/02/04	23	25.30	12	25.41	25.30	11	5,166	0.21%
2020/02/03	26	26.21	14	26.42	26.10	12	4,977	0.24%
2020/01/31	67	26.02	10	25.68	25.45	57	4,580	1.24%
2020/01/30	124	27.56	14	27.42	27.65	110	4,079	2.70%	大買/鉅額交易
2020/01/20	4	25.00	1	25.05	25.15	3	3,066	0.10%
2020/01/15	3	24.78	0	0.00	24.60	3	2,988	0.10%
2020/01/14	0	0.00	12	24.41	24.45	-12	2,969	-0.40%
2020/01/13	1	25.00	0	0.00	24.65	1	2,955	0.03%
2020/01/10	2	24.68	0	0.00	24.60	2	2,942	0.07%
2020/01/09	0	0.00	1	24.30	24.35	-1	2,922	-0.03%
2020/01/08	2	24.18	0	0.00	24.15	2	2,935	0.07%
2020/01/06	6	24.83	0	0.00	24.70	6	2,847	0.21%
2020/01/03	0	0.00	5	24.81	24.50	-5	2,801	-0.18%
2020/01/02	10	25.60	0	0.00	24.95	10	2,786	0.36%
2019/12/31	5	25.25	4	25.15	25.30	1	2,727	0.04%
2019/12/27	0	0.00	1	24.70	24.60	-1	2,507	-0.04%
2019/12/24	2	24.60	0	0.00	24.60	2	2,498	0.08%
2019/12/23	0	0.00	9	24.37	24.35	-9	2,480	-0.36%
2019/12/20	1	24.20	0	0.00	24.30	1	2,481	0.04%
2019/12/19	8	24.20	0	0.00	24.20	8	2,490	0.32%
2019/12/16	6	24.39	0	0.00	24.35	6	2,518	0.24%
2019/12/13	2	24.30	0	0.00	24.30	2	2,498	0.08%
2019/12/12	4	24.78	0	0.00	24.60	4	2,478	0.16%
2019/12/11	4	25.06	2	24.90	24.90	2	2,462	0.08%
2019/12/10	0	0.00	2	25.05	24.75	-2	2,427	-0.08%
2019/12/09	4	24.78	6	24.75	24.60	-2	2,413	-0.08%
2019/12/06	2	24.88	0	0.00	24.80	2	2,422	0.08%
2019/12/05	7	25.04	0	0.00	24.95	7	2,484	0.28%
2019/12/04	0	0.00	1	25.20	25.25	-1	2,489	-0.04%
2019/12/02	2	26.43	2	26.28	25.40	0	2,470	0.00%
2019/11/29	5	26.26	3	26.08	26.20	2	2,363	0.08%
2019/11/28	11	26.55	4	26.00	26.20	7	2,382	0.29%
2019/11/27	1	25.30	0	0.00	25.25	1	2,106	0.05%
2019/11/26	4	25.25	1	25.25	25.20	3	2,146	0.14%
2019/11/25	12	25.53	0	0.00	25.65	12	2,229	0.54%
2019/11/22	0	0.00	1	25.50	25.30	-1	2,217	-0.05%
2019/11/18	1	24.75	0	0.00	24.75	1	2,121	0.05%
2019/11/14	1	24.60	0	0.00	24.65	1	2,111	0.05%
2019/11/12	1	24.05	0	0.00	24.20	1	2,084	0.05%
2019/11/11	1	24.65	1	24.65	24.65	0	2,047	0.00%
2019/11/08	2	25.25	0	0.00	25.10	2	2,027	0.10%
2019/11/07	1	25.55	1	25.70	25.45	0	2,032	0.00%
2019/11/06	1	25.50	0	0.00	25.50	1	2,030	0.05%
2019/11/05	1	26.00	0	0.00	25.80	1	2,019	0.05%
2019/11/04	0	0.00	10	26.10	26.15	-10	2,004	-0.50%
2019/11/01	8	25.49	2	25.48	25.65	6	1,927	0.31%
2019/10/31	2	25.33	0	0.00	25.10	2	1,906	0.10%
2019/10/29	1.2	24.87	0	0.00	24.65	1.2	1,882	0.06%
2019/10/25	0	0.00	2	24.95	25.10	-2	1,896	-0.11%
2019/10/22	4	25.50	0	0.00	25.50	4	1,906	0.21%
2019/10/16	0	0.00	2.6	25.70	25.70	-2.6	1,979	-0.13%
2019/10/09	1	25.30	0	0.00	25.40	1	2,002	0.05%
2019/10/04	0	0.00	1	25.95	26.10	-1	2,101	-0.05%
2019/10/03	0	0.00	3	25.55	25.80	-3	2,238	-0.13%
2019/10/02	0	0.00	17	25.65	25.70	-17	2,300	-0.74%
2019/10/01	0	0.00	16	25.74	25.80	-16	2,352	-0.68%
2019/09/27	3	25.50	3	25.20	25.40	0	2,431	0.00%
2019/09/26	0	0.00	2	25.30	25.20	-2	2,534	-0.08%
2019/09/25	0	0.00	1	25.40	25.50	-1	2,589	-0.04%
2019/09/24	9	25.59	0	0.00	25.50	9	2,662	0.34%
2019/09/23	3	26.12	0	0.00	25.75	3	2,720	0.11%
2019/09/20	0	0.00	6	25.15	25.20	-6	2,744	-0.22%
2019/09/19	0	0.00	1	25.15	24.90	-1	2,749	-0.04%
2019/09/18	0.3	25.10	0	0.00	25.15	0.3	2,750	0.01%
2019/09/17	0	0.00	0	25.25	25.25	0	2,753	0.00%
2019/09/12	0	0.00	6	25.30	25.45	-6	2,774	-0.22%
2019/09/11	1	25.00	0	0.00	25.10	1	2,782	0.04%
2019/09/10	2	25.50	0	0.00	25.10	2	2,813	0.07%
2019/09/09	0	0.00	1	26.90	25.40	-1	2,780	-0.04%
2019/09/06	0	0.00	5	26.32	26.60	-5	2,697	-0.19%
2019/09/04	0	0.00	3	26.03	25.95	-3	2,634	-0.11%
2019/09/03	0	0.00	11	25.46	25.80	-11	2,621	-0.42%
2019/09/02	3	26.05	0	0.00	25.70	3	2,603	0.12%
2019/08/29	1	25.05	10	24.85	25.10	-9	2,448	-0.37%
2019/08/28	10	25.10	3	24.90	25.10	7	2,411	0.29%
2019/08/26	0	0.00	4	23.55	23.45	-4	2,290	-0.17%
2019/08/22	0	0.00	5	23.85	23.40	-5	2,305	-0.22%
2019/08/05	4	22.90	0	0.00	22.70	4	2,459	0.16%
2019/08/02	5	23.16	10	23.25	23.25	-5	2,432	-0.21%
2019/07/31	10	24.05	13	23.88	24.10	-3	2,404	-0.12%
2019/07/30	0	0.00	3	23.00	23.05	-3	2,366	-0.13%
2019/07/29	0	0.00	20	23.25	23.20	-20	2,341	-0.85%
2019/07/26	21	23.64	0	0.00	23.35	21	2,348	0.89%
2019/07/25	0	0.00	10	23.45	23.10	-10	2,377	-0.42%
2019/07/24	0	0.00	43	23.60	23.45	-43	2,347	-1.83%
2019/07/23	0	0.00	33	23.47	23.75	-33	2,354	-1.40%
2019/07/22	0	0.00	2	23.75	23.55	-2	2,318	-0.09%
2019/07/19	0	0.00	2	24.25	24.15	-2	2,282	-0.09%
2019/07/18	2	24.25	30	24.25	24.25	-28	2,262	-1.24%
2019/07/17	3	24.35	0	0.00	24.00	3	2,235	0.13%
2019/07/16	0	0.00	1	23.80	24.00	-1	2,207	-0.05%
2019/07/11	1	23.70	4	23.75	23.60	-3	2,188	-0.14%
2019/07/10	5	24.24	3	24.25	24.10	2	2,135	0.09%
2019/07/09	3	24.50	3	24.55	24.60	0	2,072	0.00%
2019/07/08	0	0.00	2	23.43	23.70	-2	1,988	-0.10%
2019/07/05	0	0.00	10	23.13	23.10	-10	2,024	-0.49%
2019/07/04	0	0.00	6	22.89	23.10	-6	2,074	-0.29%
2019/07/03	0	0.00	1	22.95	23.05	-1	2,068	-0.05%
2019/07/02	0	0.00	13	22.53	22.25	-13	1,959	-0.66%
2019/07/01	1	21.75	0	0.00	22.10	1	1,904	0.05%
2019/06/28	1	20.90	1	21.45	21.55	0	1,836	0.00%
2019/06/27	0	0.00	12	20.85	20.85	-12	1,787	-0.67%
2019/06/25	0	0.00	1	20.40	20.30	-1	1,773	-0.06%
2019/06/21	0	0.00	16	20.31	20.30	-16	1,786	-0.90%
2019/06/19	0	0.00	5	20.00	20.10	-5	1,750	-0.29%
2019/06/18	6	20.03	17	20.05	20.05	-11	1,735	-0.63%
2019/06/13	0	0.00	1	19.65	19.65	-1	1,683	-0.06%
2019/06/06	0	0.00	1	19.55	19.60	-1	1,668	-0.06%
2019/05/31	0	0.00	3	19.50	19.50	-3	1,614	-0.19%
2019/05/30	0	0.00	3	19.52	19.50	-3	1,608	-0.19%
2019/05/29	0	0.00	2	19.28	19.35	-2	1,595	-0.13%
2019/05/28	4	19.21	1	19.25	19.20	3	1,583	0.19%
2019/05/27	5	19.25	1	19.25	19.25	4	1,577	0.25%
2019/05/24	5	19.37	3	19.33	19.25	2	1,564	0.13%
2019/05/23	10	19.39	9	19.46	19.55	1	1,535	0.07%
2019/05/20	3	20.50	13	20.43	20.20	-10	1,413	-0.71%
2019/05/17	0	0.00	1	20.20	20.40	-1	1,398	-0.07%
2019/05/14	0	0.00	2	19.15	19.20	-2	1,361	-0.15%
2019/05/13	0	0.00	1	19.30	19.25	-1	1,359	-0.07%
2019/05/09	1	19.40	0	0.00	19.35	1	1,356	0.07%
2019/05/08	1	19.65	2	19.60	19.65	-1	1,354	-0.07%
2019/05/06	12	19.10	0	0.00	19.05	12	1,330	0.90%
2019/05/03	10	19.40	0	0.00	19.30	10	1,329	0.75%
2019/05/02	28	19.42	3	19.60	19.40	25	1,308	1.91%
2019/04/29	12	19.98	0	0.00	19.90	12	1,244	0.96%
2019/04/23	3	20.45	0	0.00	20.40	3	1,217	0.25%
2019/04/22	1	20.70	0	0.00	20.70	1	1,210	0.08%
2019/04/17	0	0.00	10	21.60	21.95	-10	1,165	-0.86%
2019/04/12	0	0.00	30	22.14	21.65	-30	1,115	-2.69%
2019/04/11	3	22.67	20	22.46	22.50	-17	1,048	-1.62%
2019/04/10	10	21.92	13	22.36	21.95	-3	944	-0.32%
2019/04/09	0	0.00	22	22.16	22.20	-22	845	-2.60%
2019/04/08	20	20.20	0	0.00	20.20	20	763	2.62%
2019/04/02	6	20.75	2	20.70	20.50	4	757	0.53%
2019/04/01	0	0.00	1	20.90	20.70	-1	746	-0.13%
2019/03/29	3	20.63	6	20.98	21.10	-3	716	-0.42%
2019/03/27	0	0.00	12	20.55	20.95	-12	678	-1.77%
2019/03/22	0	0.00	5	20.00	19.90	-5	671	-0.74%
2019/03/14	0	0.00	3	20.15	19.95	-3	689	-0.44%
2019/03/04	5	20.21	0	0.00	20.05	5	946	0.53%
2019/02/26	10	19.90	81	20.10	20.25	-71	950	-7.47%
2019/02/25	0	0.00	20	19.90	19.90	-20	953	-2.10%
2019/02/22	0	0.00	2	20.00	19.90	-2	966	-0.21%
2019/02/20	10	20.10	0	0.00	20.10	10	974	1.03%
2019/02/15	10	20.65	10	20.60	20.20	0	1,003	0.00%
2019/02/14	0	0.00	3	20.23	20.30	-3	1,016	-0.30%
2019/02/13	0	0.00	1	19.95	19.90	-1	1,050	-0.10%
2019/02/12	1	19.95	0	0.00	19.95	1	1,134	0.09%
2019/02/11	10	19.95	0	0.00	19.90	10	1,142	0.88%
2019/01/30	0	0.00	7	19.95	19.95	-7	1,147	-0.61%
2019/01/29	5	20.00	0	0.00	19.95	5	1,162	0.43%
2019/01/28	5	20.15	0	0.00	20.00	5	1,174	0.43%
2019/01/23	2	19.90	0	0.00	19.90	2	1,264	0.16%
2019/01/22	0	0.00	11	19.95	19.95	-11	1,356	-0.81%
2019/01/15	3	20.00	0	0.00	20.00	3	1,627	0.18%
2019/01/14	0	0.00	4	20.00	20.00	-4	1,660	-0.24%
2019/01/09	5	20.50	1	20.45	20.40	4	1,954	0.20%
2019/01/08	0	0.00	1	20.20	20.60	-1	2,024	-0.05%
2019/01/04	2	19.90	0	0.00	19.85	2	2,260	0.09%
2019/01/03	14	20.10	0	0.00	20.10	14	2,438	0.57%
2019/01/02	1	20.05	0	0.00	20.00	1	2,630	0.04%
2018/12/28	0	0.00	1	20.30	20.30	-1	2,806	-0.04%
2018/12/26	1	20.10	0	0.00	20.05	1	2,995	0.03%
2018/12/18	3	21.73	0	0.00	21.45	3	3,715	0.08%
2018/12/17	10	22.15	0	0.00	22.20	10	3,710	0.27%
2018/12/13	1	21.50	0	0.00	21.55	1	3,717	0.03%
2018/12/10	1	21.30	0	0.00	21.35	1	3,826	0.03%
2018/12/06	9	22.41	4	22.63	21.80	5	3,976	0.13%
2018/12/05	3	22.48	25	22.47	22.50	-22	3,958	-0.56%
2018/12/04	10	22.69	0	0.00	22.70	10	3,936	0.25%
2018/12/03	3	23.07	0	0.00	22.80	3	3,917	0.08%
2018/11/30	2	22.80	24	23.19	23.10	-22	3,877	-0.57%
2018/11/29	3	21.80	21	21.82	22.00	-18	3,771	-0.48%
2018/11/28	20	21.05	0	0.00	21.00	20	3,720	0.54%
2018/11/27	0	0.00	3	21.23	20.90	-3	3,710	-0.08%
2018/11/26	1	20.70	1	20.70	20.45	0	3,690	0.00%
2018/11/23	2	20.40	0	0.00	20.40	2	3,683	0.05%
2018/11/22	81	20.80	0	0.00	20.70	81	3,670	2.21%
2018/11/21	5	21.08	0	0.00	21.00	5	3,655	0.14%
2018/11/19	1	21.60	2	22.05	21.60	-1	3,628	-0.03%
2018/11/15	1	21.35	2	21.78	21.35	-1	3,603	-0.03%
2018/11/14	3	21.83	3	22.12	21.85	0	3,591	0.00%
2018/11/13	5	21.95	2	21.65	22.10	3	3,566	0.08%
2018/11/12	13	21.77	2	21.75	21.60	11	3,530	0.31%
2018/11/09	4	21.90	28	22.29	22.35	-24	3,482	-0.69%
2018/11/08	0	0.00	1	20.35	20.35	-1	3,397	-0.03%
2018/11/07	1	20.50	4	20.50	20.45	-3	3,393	-0.09%
2018/11/06	26	20.80	1	20.85	20.30	25	3,394	0.74%
2018/11/05	0	0.00	20	21.31	21.05	-20	3,381	-0.59%
2018/11/02	23	21.37	21	21.41	21.00	2	3,371	0.06%
2018/11/01	20	20.15	2	20.80	21.40	18	3,342	0.54%
2018/10/31	1	20.55	9	20.34	20.30	-8	3,308	-0.24%
2018/10/30	4	19.80	0	0.00	20.30	4	3,291	0.12%
2018/10/29	1	22.25	6	21.76	21.60	-5	3,230	-0.15%
2018/10/26	15	22.28	12	22.40	22.40	3	3,191	0.09%
2018/10/25	5	21.86	9	22.06	21.30	-4	3,136	-0.13%
2018/10/24	3	23.62	1	24.15	23.00	2	3,087	0.06%
2018/10/23	2	24.23	0	0.00	24.05	2	3,036	0.07%
2018/10/22	7	24.55	11	24.60	24.55	-4	3,010	-0.13%
2018/10/19	16	25.18	23	25.01	24.70	-7	3,017	-0.23%
2018/10/18	51	26.07	63	25.87	25.75	-12	3,013	-0.40%
2018/10/17	46	24.62	9	24.25	24.95	37	2,981	1.24%
2018/10/16	37	24.39	19	24.37	24.05	18	2,990	0.60%
2018/10/15	27	24.92	184	24.85	24.55	-157	2,910	-5.39%	大賣/鉅額交易
2018/10/12	19	25.64	58	25.88	25.30	-39	2,825	-1.38%
2018/10/11	70	24.24	29	23.76	25.00	41	2,652	1.55%
2018/10/09	29	26.63	42	25.69	26.15	-13	2,468	-0.53%
2018/10/08	11	25.47	33	25.09	26.30	-22	2,274	-0.97%
2018/10/05	52	23.88	41	23.04	24.35	11	2,097	0.52%
2018/10/04	20	24.01	5	23.95	24.00	15	1,978	0.76%
2018/10/03	43	24.77	96	25.07	24.90	-53	1,894	-2.80%
2018/10/02	92	23.07	13	23.35	24.50	79	1,635	4.83%
2018/10/01	10	22.30	33	22.74	22.95	-23	1,382	-1.66%
2018/09/28	16	20.52	0	0.00	20.90	16	1,173	1.36%
2018/09/25	0	0.00	4	19.70	19.60	-4	1,149	-0.35%
2018/09/21	1	20.20	0	0.00	20.00	1	1,140	0.09%
2018/09/20	5	20.45	0	0.00	20.20	5	1,129	0.44%
2018/09/19	0	0.00	10	20.20	20.30	-10	1,116	-0.90%
2018/09/18	0	0.00	4	20.78	20.60	-4	1,089	-0.37%
2018/09/17	5	19.02	2	19.05	19.05	3	1,014	0.30%
2018/09/14	14	19.94	4	19.78	19.65	10	993	1.01%
2018/09/13	16	21.16	3	20.90	20.50	13	961	1.35%
2018/09/12	0	0.00	28	20.72	20.75	-28	863	-3.24%
2018/09/11	2	18.60	1	18.50	18.90	1	790	0.13%
2018/09/10	0	0.00	2	18.20	18.00	-2	778	-0.26%
2018/09/07	1	18.15	1	18.25	18.15	0	777	0.00%
2018/08/27	0	0.00	1	18.25	18.30	-1	809	-0.12%
2018/08/22	11	18.70	0	0.00	18.70	11	817	1.35%
2018/08/21	2	18.30	0	0.00	18.50	2	819	0.24%
2018/08/17	0	0.00	5	18.30	18.20	-5	821	-0.61%
2018/08/14	3	18.67	2	18.60	18.65	1	843	0.12%
2018/08/13	1	19.15	0	0.00	18.80	1	833	0.12%
2018/08/10	2	19.50	0	0.00	19.45	2	819	0.24%
2018/08/09	0	0.00	2	19.25	19.25	-2	814	-0.25%
2018/08/07	0	0.00	5	19.90	19.75	-5	806	-0.62%
2018/08/03	10	20.25	10	19.90	19.95	0	792	0.00%
2018/08/01	5	19.65	0	0.00	19.65	5	759	0.66%
2018/07/31	5	19.50	1	19.45	19.35	4	743	0.54%
2018/07/27	0	0.00	1	19.25	19.20	-1	721	-0.14%
2018/07/26	11	19.79	1	19.70	19.55	10	702	1.42%
2018/07/25	1	20.30	8	20.33	20.35	-7	660	-1.06%
2018/07/24	12	20.00	20	20.05	20.00	-8	587	-1.36%
2018/07/23	2	19.13	8	19.25	19.25	-6	463	-1.29%
2018/07/13	10	18.00	0	0.00	18.00	10	420	2.38%
2018/07/05	0	0.00	3	17.00	16.95	-3	463	-0.65%
2018/07/02	5	18.05	0	0.00	17.80	5	625	0.80%
2018/06/28	3	18.20	0	0.00	18.10	3	630	0.48%
2018/06/13	2	19.30	0	0.00	19.25	2	694	0.29%
2018/06/06	0	0.00	1	19.40	19.30	-1	728	-0.14%
2018/06/05	0	0.00	1	19.20	19.30	-1	729	-0.14%
2018/05/24	0	0.00	1	19.20	19.25	-1	779	-0.13%
2018/05/14	1	18.30	0	0.00	18.15	1	796	0.13%
2018/04/30	0	0.00	2	19.10	19.25	-2	785	-0.25%
2018/04/25	0	0.00	4	19.50	19.50	-4	795	-0.50%
2018/04/24	20	19.80	2	19.50	19.75	18	800	2.25%
2018/04/18	0	0.00	1	19.10	18.90	-1	907	-0.11%
2018/04/17	1	19.15	0	0.00	19.10	1	912	0.11%
2018/04/13	0	0.00	1	19.25	19.15	-1	937	-0.11%
2018/04/09	1	19.95	0	0.00	21.00	1	899	0.11%
2018/04/03	10	20.15	12	19.85	19.75	-2	829	-0.24%
2018/03/15	5	20.15	4	19.91	19.95	1	754	0.13%
2018/03/13	1	19.85	3	19.65	19.65	-2	742	-0.27%
2018/03/12	2	19.98	0	0.00	19.90	2	744	0.27%
2018/03/08	0	0.00	11	19.90	19.70	-11	714	-1.54%
2018/03/06	9	19.58	5	19.61	19.95	4	703	0.57%
2018/03/05	4	18.89	0	0.00	18.60	4	685	0.58%
2018/03/01	1	18.70	0	0.00	18.65	1	699	0.14%
2018/02/27	1	18.70	0	0.00	18.70	1	736	0.14%
2018/02/08	2	18.60	0	0.00	18.50	2	740	0.27%
2018/02/07	2	18.65	0	0.00	18.45	2	741	0.27%
2018/02/05	0	0.00	1	19.65	19.65	-1	735	-0.14%
2018/01/30	1	20.30	3	20.37	20.15	-2	745	-0.27%
2018/01/26	3	20.20	1	20.30	20.20	2	749	0.27%
2018/01/23	0	0.00	1	20.40	20.15	-1	761	-0.13%
2018/01/19	0	0.00	3	20.62	20.60	-3	758	-0.40%
2018/01/18	0	0.00	1	20.70	20.65	-1	760	-0.13%
2018/01/17	0	0.00	2	20.70	20.65	-2	833	-0.24%
2018/01/16	23	21.24	24	21.34	21.10	-1	905	-0.11%
2018/01/15	1	20.60	0	0.00	20.55	1	875	0.11%
2018/01/11	0	0.00	20	20.30	20.00	-20	909	-2.20%
2018/01/09	13	20.78	0	0.00	20.40	13	931	1.40%
2018/01/08	0	0.00	4	20.16	20.20	-4	912	-0.44%
2018/01/05	0	0.00	5	20.20	20.20	-5	926	-0.54%
2018/01/04	1	20.55	0	0.00	20.25	1	940	0.11%
2018/01/03	4	20.54	0	0.00	20.45	4	965	0.41%
2018/01/02	0	0.00	5	20.13	20.05	-5	1,049	-0.48%