生達 (1720)-港商野村券商分點個股進出

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

生達

(1720)

可現股當沖

股價
62.2
漲跌
▼0.5
漲幅
-0.80%
成交量
246張
產業
上市生技醫療類股
226人加入追蹤

立即追蹤
本地時間:13:30

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

生達 (1720)籌碼相關－港商野村券商分點個股進出

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

港商野村券商分點個股進出
港商野村券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	20	62.50	62.20	-20	541	-3.69%
2024/04/24	0	0.00	2	62.70	62.70	-2	543	-0.37%
2024/04/22	8	61.40	0	0.00	61.50	8	547	1.46%
2024/04/19	7	61.90	39	60.97	60.90	-32	548	-5.84%
2024/04/17	10	62.12	0	0.00	62.40	10	537	1.86%
2024/04/16	3	62.20	0	0.00	62.00	3	551	0.54%
2024/04/15	0	0.00	43	63.70	63.60	-43	541	-7.95%
2024/04/11	28	64.86	0	0.00	64.70	28	545	5.13%
2024/04/10	3	66.20	12	66.00	65.70	-9	535	-1.68%
2024/04/09	8	66.60	21	66.62	66.50	-13	535	-2.43%
2024/04/08	21	66.17	2	66.00	66.50	19	535	3.55%
2024/04/02	0	0.00	13	66.45	66.40	-13	534	-2.43%
2024/04/01	15	66.40	0	0.00	66.40	15	536	2.79%
2024/03/29	0	0.00	21	66.03	66.40	-21	533	-3.93%
2024/03/28	38	66.96	0	0.00	66.20	38	532	7.13%
2024/03/27	10	65.93	0	0.00	66.30	10	529	1.89%
2024/03/26	2	66.20	0	0.00	65.20	2	538	0.37%
2024/03/25	0	0.00	16	66.11	66.10	-16	539	-2.97%
2024/03/22	12	65.90	0	0.00	65.90	12	550	2.18%
2024/03/21	0	0.00	11	65.74	65.70	-11	559	-1.97%
2024/03/20	10	66.00	0	0.00	65.90	10	561	1.78%
2024/03/19	0	0.00	7	65.60	65.40	-7	560	-1.25%
2024/03/15	0	0.00	1	65.50	64.90	-1	568	-0.18%
2024/03/14	3	65.80	0	0.00	65.60	3	576	0.52%
2024/03/13	0	0.00	25	65.72	65.40	-25	579	-4.32%
2024/03/12	6	65.40	6	65.90	65.80	0	584	0.00%
2024/03/11	23	65.36	0	0.00	65.30	23	597	3.85%
2024/03/08	0	0.00	43	65.57	65.40	-43	618	-6.96%
2024/03/07	5	66.50	15	66.50	66.40	-10	658	-1.52%
2024/03/06	45	67.00	0	0.00	66.80	45	679	6.62%
2024/03/05	37	66.88	0	0.00	67.00	37	688	5.38%
2024/03/01	18	66.67	54	66.48	66.50	-36	750	-4.80%
2024/02/29	0	0.00	10	67.27	66.90	-10	837	-1.19%
2024/02/27	10	67.96	11	68.04	68.10	-1	820	-0.12%
2024/02/26	31	67.92	0	0.00	68.50	31	815	3.80%
2024/02/23	0	0.00	5	67.70	67.10	-5	810	-0.62%
2024/02/22	16	67.88	2	67.90	67.80	14	809	1.73%
2024/02/21	0	0.00	5	67.82	67.60	-5	815	-0.61%
2024/02/20	0	0.00	8	67.80	67.70	-8	827	-0.97%
2024/02/19	12	68.50	50	68.60	68.00	-38	823	-4.62%
2024/02/16	65	68.22	11	67.91	68.40	54	813	6.63%
2024/02/15	43	66.15	14	66.21	67.00	29	776	3.74%
2024/02/01	1	64.60	0	0.00	64.40	1	754	0.13%
2024/01/30	11	64.40	0	0.00	64.20	11	768	1.43%
2024/01/29	10	64.42	0	0.00	64.80	10	771	1.30%
2024/01/26	10	64.17	12	64.20	63.90	-2	771	-0.26%
2024/01/25	4	64.20	0	0.00	64.20	4	773	0.52%
2024/01/24	9	64.29	0	0.00	64.00	9	773	1.16%
2024/01/23	8	64.00	0	0.00	64.10	8	775	1.03%
2024/01/19	2	63.20	1	63.30	63.40	1	789	0.13%
2024/01/18	0	0.00	8	62.96	62.90	-8	790	-1.01%
2024/01/16	4	64.70	26	64.70	64.50	-22	785	-2.80%
2024/01/15	0	0.00	4	64.10	65.20	-4	786	-0.51%
2024/01/10	0	0.00	46	64.17	64.60	-46	806	-5.70%
2024/01/09	23	66.70	0	0.00	66.60	23	792	2.90%
2024/01/08	0	0.00	1	66.10	66.30	-1	794	-0.13%
2024/01/05	6	65.33	3	66.50	66.50	3	799	0.38%
2024/01/04	12	64.70	15	64.96	64.70	-3	790	-0.38%
2024/01/03	17	65.46	0	0.00	65.20	17	834	2.04%
2024/01/02	0	0.00	5	65.90	65.40	-5	829	-0.60%
2023/12/29	2	65.60	0	0.00	65.90	2	826	0.24%
2023/12/27	1	66.20	0	0.00	66.30	1	832	0.12%
2023/12/22	0	0.00	7	65.33	65.10	-7	836	-0.84%
2023/12/21	0	0.00	17	65.91	65.30	-17	835	-2.03%
2023/12/20	0	0.00	8	66.50	66.20	-8	829	-0.96%
2023/12/19	39	66.64	7	66.73	66.50	32	828	3.86%
2023/12/18	21	67.47	0	0.00	67.40	21	823	2.55%
2023/12/15	5	66.48	3	66.50	66.60	2	814	0.25%
2023/12/14	0	0.00	18	66.56	66.50	-18	813	-2.21%
2023/12/12	60	66.50	12	67.10	66.60	48	815	5.88%
2023/12/11	37	67.80	0	0.00	67.50	37	811	4.56%
2023/12/07	9	67.29	0	0.00	66.70	9	845	1.06%
2023/12/06	12	67.93	0	0.00	67.50	12	857	1.40%
2023/12/05	20	68.86	18	68.25	68.20	2	842	0.24%
2023/12/04	11	68.57	7	69.67	69.90	4	824	0.49%
2023/12/01	8	67.43	8	68.10	68.00	0	781	0.00%
2023/11/29	6	66.70	18	66.69	66.90	-12	742	-1.62%
2023/11/28	9	67.50	85	66.81	66.10	-76	736	-10.32%
2023/11/27	114	68.50	9	68.73	68.70	105	685	15.32%	大買/鉅額交易
2023/11/21	0	0.00	12	62.80	62.80	-12	591	-2.03%
2023/11/20	29	63.23	13	63.10	62.90	16	593	2.70%
2023/11/17	18	62.50	12	62.00	62.20	6	590	1.02%
2023/11/16	11	61.20	0	0.00	61.30	11	577	1.91%
2023/11/15	6	60.33	0	0.00	60.40	6	579	1.03%
2023/11/13	7	60.06	6	60.50	59.90	1	596	0.17%
2023/11/10	0	0.00	11	60.80	60.80	-11	597	-1.84%
2023/11/08	0	0.00	5	61.20	61.00	-5	635	-0.79%
2023/11/07	15	62.30	0	0.00	61.50	15	657	2.28%
2023/11/06	4	61.60	2	61.45	61.70	2	730	0.27%
2023/11/03	5	61.46	10	61.31	61.50	-5	734	-0.68%
2023/11/02	22	61.14	3	61.00	61.00	19	736	2.58%
2023/11/01	4	60.70	0	0.00	60.80	4	741	0.54%
2023/10/31	0	0.00	17	60.69	60.40	-17	747	-2.27%
2023/10/30	21	61.36	0	0.00	61.20	21	766	2.74%
2023/10/27	4	60.33	11	61.35	60.90	-7	766	-0.91%
2023/10/26	4	60.60	5	60.08	59.80	-1	766	-0.13%
2023/10/25	2	60.50	0	0.00	60.40	2	779	0.26%
2023/10/24	12	59.57	0	0.00	60.00	12	785	1.53%
2023/10/23	7	58.90	0	0.00	59.40	7	796	0.88%
2023/10/18	0	0.00	60	59.33	60.30	-60	806	-7.44%
2023/10/17	0	0.00	23	60.34	60.30	-23	796	-2.89%
2023/10/16	5	60.84	29	60.52	60.20	-24	811	-2.96%
2023/10/13	5	61.98	32	61.32	61.10	-27	821	-3.29%
2023/10/12	2	61.30	3	61.30	61.50	-1	830	-0.12%
2023/10/11	14	62.39	47	61.75	61.10	-33	838	-3.94%
2023/10/06	13	66.37	0	0.00	66.50	13	801	1.62%
2023/10/05	14	65.93	0	0.00	65.60	14	820	1.71%
2023/10/04	0	0.00	19	64.82	65.00	-19	847	-2.24%
2023/10/03	3	67.10	3	66.70	66.10	0	850	0.00%
2023/10/02	0	0.00	6	65.77	66.10	-6	859	-0.70%
2023/09/28	7	65.84	2	66.20	66.10	5	862	0.58%
2023/09/27	3	64.90	0	0.00	64.50	3	867	0.35%
2023/09/25	28	65.40	0	0.00	65.80	28	904	3.10%
2023/09/22	20	64.80	5	64.20	64.80	15	928	1.62%
2023/09/20	2	66.00	1	65.50	65.20	1	954	0.10%
2023/09/19	8	66.38	0	0.00	65.80	8	996	0.80%
2023/09/18	8	66.75	5	67.20	66.60	3	998	0.30%
2023/09/15	0	0.00	6	66.90	66.40	-6	1,003	-0.60%
2023/09/14	0	0.00	3	67.20	67.00	-3	1,009	-0.30%
2023/09/12	106	65.77	0	0.00	66.20	106	999	10.60%	大買/鉅額交易
2023/09/07	1	63.50	0	0.00	63.50	1	995	0.10%
2023/09/04	0	0.00	1	64.10	63.90	-1	1,158	-0.09%
2023/09/01	19	64.80	0	0.00	64.60	19	1,224	1.55%
2023/08/29	0	0.00	1	61.60	61.70	-1	1,261	-0.08%
2023/08/28	0	0.00	6	62.20	61.50	-6	1,272	-0.47%
2023/08/24	0	0.00	7	62.84	62.70	-7	1,282	-0.55%
2023/08/21	9	64.30	0	0.00	63.80	9	1,317	0.68%
2023/08/18	13	65.01	11	64.10	64.10	2	1,326	0.15%
2023/08/17	2	63.00	0	0.00	63.20	2	1,326	0.15%
2023/08/16	5	63.20	0	0.00	63.00	5	1,343	0.37%
2023/08/15	14	62.64	0	0.00	63.00	14	1,372	1.02%
2023/08/14	4	64.00	15	62.07	61.70	-11	1,389	-0.79%
2023/08/11	0	0.00	12	64.63	65.40	-12	1,378	-0.87%
2023/08/10	106	65.10	40	65.22	64.70	66	1,362	4.84%	大買/
2023/08/08	0	0.00	12	61.38	61.20	-12	1,333	-0.90%
2023/08/07	1	61.90	2	60.90	61.90	-1	1,418	-0.07%
2023/08/04	4	61.00	0	0.00	61.00	4	1,461	0.27%
2023/08/02	16	64.10	26	63.55	63.40	-10	1,525	-0.66%
2023/08/01	0	0.00	1	64.50	64.50	-1	1,550	-0.06%
2023/07/31	12	64.65	19	64.69	64.40	-7	1,601	-0.44%
2023/07/27	0	0.00	61	65.38	65.40	-61	1,728	-3.53%
2023/07/26	0	0.00	12	66.26	65.20	-12	1,852	-0.65%
2023/07/25	9	66.60	5	66.08	66.60	4	2,077	0.19%
2023/07/21	3	67.50	11	66.37	66.10	-8	2,209	-0.36%
2023/07/20	10	66.72	6	66.70	66.50	4	2,334	0.17%
2023/07/19	0	0.00	13	67.58	66.60	-13	2,425	-0.54%
2023/07/18	0	0.00	14	67.36	65.70	-14	2,501	-0.56%
2023/07/17	27	67.50	0	0.00	67.70	27	2,548	1.06%
2023/07/14	3	64.60	5	65.64	66.00	-2	2,671	-0.07%
2023/07/13	0	0.00	13	64.91	64.90	-13	2,825	-0.46%
2023/07/12	2	64.30	14	64.54	64.30	-12	2,978	-0.40%
2023/07/11	8	66.20	8	66.60	65.50	0	2,990	0.00%
2023/07/10	0	0.00	1	67.30	67.20	-1	2,990	-0.03%
2023/07/07	1	68.30	0	0.00	67.80	1	2,998	0.03%
2023/07/06	1	69.10	0	0.00	69.10	1	2,991	0.03%
2023/07/05	5	69.80	0	0.00	69.90	5	2,993	0.17%
2023/07/04	0	0.00	1	70.70	69.60	-1	2,990	-0.03%
2023/07/03	28.1	71.89	22	70.71	70.70	6.1	2,981	0.20%
2023/06/30	0	0.00	18	71.33	71.80	-18	2,960	-0.61%
2023/06/29	17	70.44	0	0.00	70.30	17	2,938	0.58%
2023/06/28	5	69.10	17	68.80	69.00	-12	2,931	-0.41%
2023/06/27	15	68.49	19	69.89	69.00	-4	2,927	-0.14%
2023/06/26	0	0.00	3	67.93	67.70	-3	2,900	-0.10%
2023/06/19	3	69.10	0	0.00	69.20	3	2,896	0.10%
2023/06/15	31	69.31	3	69.60	70.00	28	2,898	0.97%
2023/06/14	1	70.60	1	69.80	69.80	0	2,919	0.00%
2023/06/13	17	70.74	18	70.61	70.30	-1	2,948	-0.03%
2023/06/12	37	71.13	23	71.53	70.60	14	2,964	0.47%
2023/06/09	0	0.00	63.1	72.13	73.30	-63.1	2,948	-2.14%
2023/06/08	3	76.30	129	76.69	72.10	-126	2,933	-4.30%	大賣/鉅額交易
2023/06/07	105	76.80	15	75.56	78.00	90	2,844	3.16%	大買/
2023/06/06	5	72.90	9	73.60	74.30	-4	2,789	-0.14%
2023/06/01	2	71.20	0	0.00	71.50	2	2,829	0.07%
2023/05/31	6	70.35	2	70.10	70.90	4	2,857	0.14%
2023/05/29	0	0.00	14	70.46	70.80	-14	2,996	-0.47%
2023/05/26	0	0.00	16	70.12	69.90	-16	2,987	-0.54%
2023/05/25	0	0.00	24	70.05	71.20	-24	2,979	-0.81%
2023/05/23	37	70.78	1	69.90	71.10	36	2,988	1.20%
2023/05/22	16	69.99	3	69.63	70.10	13	2,979	0.44%
2023/05/18	23	69.47	4	69.00	69.00	19	2,941	0.65%
2023/05/17	0	0.00	62	68.84	69.00	-62	2,930	-2.12%
2023/05/16	0	0.00	20	67.33	68.10	-20	2,937	-0.68%
2023/05/15	2	67.20	14	66.84	67.10	-12	2,951	-0.41%
2023/05/12	150	68.35	174	68.96	67.80	-24	2,950	-0.81%	大買/大賣/
2023/05/11	150	68.35	174	68.96	68.10	-24	2,937	-0.82%	大買/大賣/
2023/05/10	24	72.95	0	0.00	72.70	24	2,863	0.84%
2023/05/09	128	72.57	27	74.20	71.70	101	2,840	3.56%	大買/鉅額交易
2023/05/08	15	75.39	15	74.73	75.00	0	2,810	0.00%
2023/05/04	39	74.95	61	74.97	75.00	-22	2,750	-0.80%
2023/05/03	17	74.42	105	74.44	74.10	-88	2,669	-3.30%	大賣/
2023/05/02	0	0.00	34	76.45	74.00	-34	2,624	-1.30%
2023/04/28	244	75.01	41	73.95	76.20	203	2,506	8.10%	大買/鉅額交易
2023/04/27	0	0.00	25	68.86	69.70	-25	2,280	-1.10%
2023/04/26	10	67.52	10	67.28	68.80	0	2,205	0.00%
2023/04/25	17	66.61	84	68.49	68.10	-67	2,186	-3.06%
2023/04/24	32	66.95	136	66.13	67.30	-104	2,079	-5.00%	大賣/鉅額交易
2023/04/21	202	65.80	31	66.71	64.10	171	2,012	8.50%	大買/鉅額交易
2023/04/20	34	67.27	22	66.96	66.40	12	1,970	0.61%
2023/04/19	13	69.50	56	71.11	69.00	-43	1,967	-2.19%
2023/04/18	132	67.75	35	68.62	68.60	97	1,890	5.13%	大買/
2023/04/17	77	63.36	54	64.99	64.00	23	1,772	1.30%
2023/04/13	28	58.39	0	0.00	58.30	28	1,751	1.60%
2023/04/12	0	0.00	1	57.10	57.20	-1	1,825	-0.05%
2023/04/11	0	0.00	7	56.20	56.10	-7	1,952	-0.36%
2023/04/10	3	56.20	22	55.82	56.10	-19	2,170	-0.88%
2023/04/07	14	55.89	0	0.00	55.40	14	2,606	0.54%
2023/03/30	0	0.00	7	55.10	54.90	-7	3,083	-0.23%
2023/03/29	8	55.40	2	55.40	55.10	6	3,226	0.19%
2023/03/28	0	0.00	17	54.72	54.40	-17	3,399	-0.50%
2023/03/27	6	54.78	15	54.10	55.10	-9	3,667	-0.25%
2023/03/23	0	0.00	3	53.90	53.70	-3	4,251	-0.07%
2023/03/22	0	0.00	5	54.40	54.20	-5	4,649	-0.11%
2023/03/21	0	0.00	8	54.14	54.50	-8	4,829	-0.17%
2023/03/20	0	0.00	23	53.67	53.60	-23	4,958	-0.46%
2023/03/17	0	0.00	19	53.80	53.90	-19	4,978	-0.38%
2023/03/16	13	55.80	32	56.15	54.90	-19	4,953	-0.38%
2023/03/15	19	59.00	31	59.21	58.40	-12	4,925	-0.24%
2023/03/14	13	59.87	2	59.65	59.30	11	4,899	0.22%
2023/03/13	18	58.52	6	59.30	59.20	12	4,886	0.25%
2023/03/10	6	58.88	0	0.00	59.30	6	4,874	0.12%
2023/03/09	0	0.00	17	59.90	60.60	-17	4,859	-0.35%
2023/03/08	0	0.00	17	60.00	59.90	-17	4,857	-0.35%
2023/03/07	3	60.93	50	60.63	60.60	-47	4,854	-0.97%
2023/03/06	0	0.00	21	60.60	61.20	-21	4,827	-0.44%
2023/03/03	18	60.70	4	59.90	59.80	14	4,782	0.29%
2023/03/02	85	59.94	2	58.60	60.20	83	4,743	1.75%
2023/03/01	0	0.00	12	60.68	58.50	-12	4,679	-0.26%
2023/02/24	0	0.00	5	58.04	57.70	-5	4,589	-0.11%
2023/02/23	2	57.70	0	0.00	58.10	2	4,589	0.04%
2023/02/14	3	58.80	38	58.99	58.40	-35	4,511	-0.78%
2023/02/10	27	57.74	0	0.00	57.20	27	4,464	0.60%
2023/02/09	32	58.58	60	58.17	58.10	-28	4,444	-0.63%
2023/02/08	1	58.20	5	58.16	58.30	-4	4,422	-0.09%
2023/02/07	20	58.85	22	58.90	57.90	-2	4,406	-0.05%
2023/02/06	0	0.00	53	58.72	58.50	-53	4,383	-1.21%
2023/02/01	23	55.88	0	0.00	56.00	23	4,299	0.53%
2023/01/31	9	56.01	0	0.00	55.70	9	4,288	0.21%
2023/01/30	7	55.63	0	0.00	55.80	7	4,276	0.16%
2023/01/17	40	55.74	0	0.00	55.50	40	4,262	0.94%
2023/01/16	8	55.25	14	54.80	55.80	-6	4,253	-0.14%
2023/01/13	25	54.61	16	55.40	55.20	9	4,243	0.21%
2023/01/12	33	54.71	0	0.00	54.40	33	4,224	0.78%
2023/01/10	23	56.33	90	56.33	55.90	-67	4,167	-1.61%
2023/01/09	89	57.22	12	57.38	57.20	77	4,117	1.87%
2023/01/06	8	59.20	62	58.51	57.80	-54	4,056	-1.33%
2023/01/05	74	59.36	43	59.26	58.30	31	4,000	0.77%
2023/01/04	42	59.26	9	60.10	58.60	33	3,950	0.84%
2023/01/03	12	60.82	19	59.93	59.40	-7	3,890	-0.18%
2022/12/30	20	60.49	7	59.50	61.50	13	3,780	0.34%
2022/12/29	61	59.51	68	59.98	61.00	-7	3,683	-0.19%
2022/12/28	0	0.00	33	62.08	59.80	-33	3,542	-0.93%
2022/12/27	125	61.53	84	61.79	62.00	41	3,317	1.24%	大買/
2022/12/26	0	0.00	7	62.17	65.00	-7	2,872	-0.24%
2022/12/23	0	0.00	59	59.36	59.10	-59	2,699	-2.19%
2022/12/22	76	57.64	76	57.98	59.00	0	2,525	0.00%
2022/12/21	60	56.54	23	56.58	57.50	37	2,387	1.55%
2022/12/20	21	56.11	20	57.25	55.10	1	2,238	0.04%
2022/12/19	54	60.06	55	60.24	60.70	-1	2,063	-0.05%
2022/12/16	47	59.84	47	60.36	58.50	0	1,785	0.00%
2022/12/15	23	59.63	73	61.54	59.80	-50	1,470	-3.40%
2022/12/14	138	60.37	88	61.21	60.80	50	1,180	4.24%	大買/
2022/12/12	0	0.00	47	51.94	56.30	-47	594	-7.90%
2022/12/08	0	0.00	16	49.28	49.35	-16	422	-3.79%
2022/12/07	20	48.90	0	0.00	48.90	20	415	4.82%
2022/12/06	9	48.72	0	0.00	48.35	9	397	2.26%
2022/12/05	3	48.65	0	0.00	48.65	3	399	0.75%
2022/12/02	4	48.00	0	0.00	48.35	4	399	1.00%
2022/12/01	0	0.00	9	48.03	48.15	-9	397	-2.27%
2022/11/30	34	47.79	0	0.00	48.00	34	393	8.65%
2022/11/29	0	0.00	36	47.78	47.25	-36	386	-9.32%
2022/11/24	0	0.00	5	46.95	47.00	-5	379	-1.32%
2022/11/18	1	46.65	0	0.00	46.50	1	389	0.26%
2022/11/17	7	45.86	0	0.00	46.15	7	391	1.79%
2022/11/15	0	0.00	1	45.45	45.50	-1	419	-0.24%
2022/11/11	0	0.00	6	46.19	45.90	-6	421	-1.42%
2022/11/10	0	0.00	12	45.75	45.70	-12	425	-2.82%
2022/11/09	3	45.95	0	0.00	45.60	3	432	0.69%
2022/11/07	1	45.20	0	0.00	45.15	1	429	0.23%
2022/11/03	0	0.00	1	45.25	45.45	-1	434	-0.23%
2022/11/02	0	0.00	2	45.33	45.50	-2	439	-0.46%
2022/11/01	10	45.00	0	0.00	45.40	10	437	2.29%
2022/10/28	1	44.15	0	0.00	44.25	1	459	0.22%
2022/10/25	5	44.00	0	0.00	43.95	5	471	1.06%
2022/10/24	12	43.77	12	43.61	43.70	0	473	0.00%
2022/10/21	0	0.00	6	42.75	42.95	-6	480	-1.25%
2022/10/20	14	43.19	4	43.85	43.05	10	483	2.07%
2022/10/18	10	44.60	0	0.00	45.15	10	476	2.10%
2022/10/17	0	0.00	1	43.50	44.45	-1	476	-0.21%
2022/10/14	10	44.30	0	0.00	44.20	10	480	2.08%
2022/10/13	0	0.00	6	43.85	43.70	-6	485	-1.23%
2022/10/12	0	0.00	3	44.95	45.50	-3	479	-0.63%
2022/10/11	6	45.80	19	45.76	45.20	-13	482	-2.69%
2022/10/03	0	0.00	10	45.38	45.45	-10	525	-1.90%
2022/09/30	3	45.18	1	45.10	45.65	2	531	0.38%
2022/09/29	2	45.20	42	45.69	46.10	-40	541	-7.38%
2022/09/28	7	45.03	2	45.15	44.70	5	540	0.93%
2022/09/27	3	44.95	0	0.00	45.80	3	540	0.55%
2022/09/26	0	0.00	22	45.15	44.80	-22	547	-4.02%
2022/09/23	0	0.00	4	46.23	46.25	-4	546	-0.73%
2022/09/19	0	0.00	5	46.95	46.35	-5	598	-0.83%
2022/09/15	4	48.28	0	0.00	48.40	4	609	0.66%
2022/09/14	4	48.15	0	0.00	48.45	4	616	0.65%
2022/09/13	0	0.00	1	49.20	48.65	-1	622	-0.16%
2022/09/12	0	0.00	10	48.71	48.95	-10	631	-1.58%
2022/09/08	4	47.84	1	48.00	48.55	3	630	0.48%
2022/09/06	0	0.00	4	48.40	47.50	-4	633	-0.63%
2022/09/02	0	0.00	9	48.50	48.60	-9	627	-1.43%
2022/09/01	20	48.75	8	49.10	48.70	12	632	1.90%
2022/08/31	2	49.60	12	49.75	49.65	-10	631	-1.58%
2022/08/29	15	48.57	4	48.26	49.30	11	614	1.79%
2022/08/26	21	48.68	0	0.00	48.55	21	603	3.48%
2022/08/24	12	48.43	2	48.10	48.30	10	598	1.67%
2022/08/22	22	48.64	48	49.20	48.55	-26	587	-4.42%
2022/08/19	1	47.50	0	0.00	47.30	1	561	0.18%
2022/08/18	3	47.43	0	0.00	47.50	3	557	0.54%
2022/08/17	3	47.65	0	0.00	47.65	3	556	0.54%
2022/08/16	4	47.01	0	0.00	47.20	4	549	0.73%
2022/08/11	0	0.00	18	45.51	45.90	-18	539	-3.33%
2022/08/10	4	46.00	0	0.00	45.65	4	538	0.74%
2022/08/09	23	46.13	0	0.00	46.35	23	536	4.29%
2022/08/05	1	45.85	0	0.00	46.15	1	532	0.19%
2022/08/04	16	45.01	0	0.00	46.00	16	536	2.98%
2022/08/03	0	0.00	6	45.16	44.45	-6	525	-1.14%
2022/07/29	0	0.00	16	44.53	44.45	-16	543	-2.95%
2022/07/28	4	45.00	33	44.78	44.65	-29	545	-5.32%
2022/07/27	0	0.00	7	46.82	46.90	-7	544	-1.29%
2022/07/26	12	46.56	0	0.00	46.90	12	544	2.20%
2022/07/21	0	0.00	7	45.75	45.45	-7	581	-1.20%
2022/07/20	0	0.00	3	46.05	46.00	-3	608	-0.49%
2022/07/18	12	46.65	1	46.85	46.65	11	838	1.31%
2022/07/15	0	0.00	3	46.28	46.35	-3	937	-0.32%
2022/07/14	16	45.89	1	45.90	46.20	15	949	1.58%
2022/07/12	3	47.03	0	0.00	46.20	3	1,047	0.29%
2022/07/11	14	46.59	1	46.85	46.85	13	1,021	1.27%
2022/07/08	0	0.00	32	45.58	45.75	-32	1,005	-3.18%
2022/07/07	10	44.53	11	44.90	44.50	-1	999	-0.10%
2022/07/06	1	45.55	14	45.41	45.10	-13	993	-1.31%
2022/07/04	10	45.56	5	45.19	45.70	5	991	0.50%
2022/07/01	2	45.08	0	0.00	44.90	2	984	0.20%
2022/06/30	1	45.15	0	0.00	44.85	1	974	0.10%
2022/06/29	4	45.70	14	45.96	45.95	-10	964	-1.04%
2022/06/28	14	46.00	38	45.74	45.60	-24	952	-2.52%
2022/06/27	14	45.32	10	44.45	45.20	4	939	0.43%
2022/06/24	3	44.80	0	0.00	44.90	3	923	0.32%
2022/06/22	2	44.45	0	0.00	43.90	2	902	0.22%
2022/06/21	23	44.41	0	0.00	44.50	23	895	2.57%
2022/06/16	5	44.20	1	44.10	44.00	4	873	0.46%
2022/06/15	0	0.00	2	43.65	43.70	-2	870	-0.23%
2022/06/10	24	43.90	0	0.00	43.90	24	870	2.76%
2022/06/09	0	0.00	3	43.17	43.20	-3	862	-0.35%
2022/05/31	4	43.20	0	0.00	43.10	4	880	0.45%
2022/05/27	2	43.25	0	0.00	43.05	2	898	0.22%
2022/05/23	0	0.00	1	42.70	42.70	-1	934	-0.11%
2022/05/18	1	43.25	0	0.00	43.25	1	940	0.11%
2022/05/12	0	0.00	9	42.15	42.00	-9	958	-0.94%
2022/05/11	2	42.68	0	0.00	42.60	2	948	0.21%
2022/05/10	0	0.00	5	42.50	43.05	-5	942	-0.53%
2022/05/09	0	0.00	14	44.00	43.25	-14	931	-1.50%
2022/05/06	4	44.73	0	0.00	45.15	4	915	0.44%
2022/05/05	0	0.00	3	44.15	44.80	-3	913	-0.33%
2022/04/28	5	44.39	0	0.00	44.90	5	886	0.56%
2022/04/27	13	44.31	0	0.00	44.50	13	871	1.49%
2022/04/25	1	47.30	1	47.85	44.80	0	814	0.00%
2022/04/21	53	45.89	58	47.28	47.20	-5	583	-0.86%
2022/04/20	5	44.50	0	0.00	44.50	5	492	1.02%
2022/04/19	1	44.30	1	44.35	43.60	0	478	0.00%
2022/04/18	14	44.43	52	45.16	45.60	-38	454	-8.36%
2022/03/31	0	0.00	1	42.95	42.80	-1	397	-0.25%
2022/03/17	0	0.00	1	43.35	43.20	-1	489	-0.20%
2022/03/16	0	0.00	1	42.95	42.85	-1	490	-0.20%
2022/03/08	0	0.00	13	42.45	42.35	-13	495	-2.62%
2022/03/02	7	43.96	0	0.00	44.50	7	472	1.48%
2022/02/25	5	42.90	0	0.00	43.15	5	453	1.10%
2022/02/24	7	42.74	0	0.00	42.20	7	448	1.56%
2022/02/18	3	42.65	0	0.00	42.85	3	429	0.70%
2022/02/15	2	43.55	0	0.00	43.30	2	417	0.48%
2022/02/11	1	43.20	0	0.00	43.15	1	406	0.25%
2022/01/24	0	0.00	6	41.85	41.95	-6	427	-1.40%
2022/01/13	27	43.91	0	0.00	44.20	27	412	6.54%
2022/01/11	0	0.00	3	43.90	43.40	-3	395	-0.76%
2022/01/03	0	0.00	1	42.65	43.00	-1	370	-0.27%
2021/12/28	12	42.88	0	0.00	43.15	12	356	3.37%
2021/12/21	0	0.00	1	42.60	42.85	-1	332	-0.30%
2021/12/17	1	42.35	0	0.00	42.25	1	316	0.32%
2021/12/16	0	0.00	1	41.80	41.95	-1	306	-0.33%
2021/12/15	0	0.00	24	43.11	41.35	-24	294	-8.16%
2021/12/13	1	41.10	0	0.00	41.20	1	256	0.39%
2021/12/01	0	0.00	8	39.76	39.80	-8	219	-3.64%
2021/11/09	1	39.65	0	0.00	39.55	1	215	0.46%
2021/11/08	1	39.40	0	0.00	39.55	1	212	0.47%
2021/11/04	5	39.34	0	0.00	39.35	5	210	2.38%
2021/11/03	2	39.10	0	0.00	38.95	2	200	1.00%
2021/11/01	1	38.55	0	0.00	38.55	1	196	0.51%
2021/10/29	1	38.50	0	0.00	38.55	1	203	0.49%
2021/10/21	0	0.00	6	38.80	38.80	-6	224	-2.67%
2021/10/05	0	0.00	1	37.00	37.60	-1	285	-0.35%
2021/09/28	0	0.00	1	38.25	38.10	-1	305	-0.33%
2021/09/16	19	38.55	0	0.00	38.45	19	340	5.58%
2021/09/15	1	38.10	0	0.00	38.15	1	336	0.30%
2021/08/11	0	0.00	6	37.85	37.90	-6	558	-1.07%
2021/08/10	0	0.00	2	38.33	38.30	-2	585	-0.34%
2021/08/05	0	0.00	1	39.10	38.85	-1	665	-0.15%
2021/08/04	6	38.90	0	0.00	39.10	6	696	0.86%
2021/07/30	0	0.00	7	38.20	38.20	-7	724	-0.97%
2021/07/29	1	38.40	8	38.35	38.35	-7	732	-0.96%
2021/07/28	0	0.00	6	39.73	39.80	-6	752	-0.80%
2021/07/26	13	40.10	0	0.00	40.10	13	774	1.68%
2021/07/22	0	0.00	2	40.05	40.20	-2	779	-0.26%
2021/07/20	15	40.34	3	40.35	40.40	12	783	1.53%
2021/07/12	0	0.00	22	39.43	39.55	-22	813	-2.71%
2021/07/07	1	40.25	0	0.00	40.40	1	824	0.12%
2021/07/06	0	0.00	2	40.45	40.35	-2	829	-0.24%
2021/07/02	0	0.00	2	40.60	40.50	-2	828	-0.24%
2021/07/01	3	40.60	0	0.00	40.40	3	826	0.36%
2021/06/29	0	0.00	3	40.15	40.25	-3	825	-0.36%
2021/06/28	8	40.15	0	0.00	40.40	8	824	0.97%
2021/06/21	0	0.00	2	39.70	39.20	-2	829	-0.24%
2021/06/17	19	39.59	0	0.00	39.70	19	833	2.28%
2021/06/15	0	0.00	3	39.42	39.50	-3	850	-0.35%
2021/06/11	3	39.43	0	0.00	39.30	3	864	0.35%
2021/06/10	2	39.58	2	40.15	39.05	0	857	0.00%
2021/06/04	0	0.00	2	39.00	38.75	-2	829	-0.24%
2021/06/03	0	0.00	1	38.75	38.90	-1	825	-0.12%
2021/06/02	3	38.58	3	38.60	38.80	0	819	0.00%
2021/06/01	3	38.30	0	0.00	38.50	3	814	0.37%
2021/05/31	0	0.00	1	38.50	38.45	-1	810	-0.12%
2021/05/27	1	38.30	0	0.00	38.25	1	809	0.12%
2021/05/24	9	38.54	0	0.00	38.60	9	798	1.13%
2021/05/20	19	38.38	39	38.44	38.70	-20	784	-2.55%
2021/05/19	4	39.88	4	40.15	39.95	0	702	0.00%
2021/05/18	20	39.95	0	0.00	39.95	20	687	2.91%
2021/05/14	2	40.10	2	39.80	39.40	0	625	0.00%
2021/05/13	0	0.00	4	39.90	39.40	-4	609	-0.66%
2021/05/12	22	39.95	18	40.29	38.90	4	575	0.70%
2021/05/11	7	40.26	25	40.16	39.95	-18	542	-3.32%
2021/05/10	6	40.81	1	40.55	40.85	5	531	0.94%
2021/05/07	5	40.01	0	0.00	40.25	5	511	0.98%
2021/05/06	1	40.00	9	40.06	39.90	-8	508	-1.57%
2021/05/05	16	40.30	13	40.22	40.25	3	497	0.60%
2021/05/04	6	39.36	4	39.09	39.10	2	475	0.42%
2021/05/03	5	40.91	5	40.70	40.50	0	460	0.00%
2021/04/29	1	40.10	0	0.00	40.05	1	446	0.22%
2021/04/28	0	0.00	6	40.03	40.10	-6	448	-1.34%
2021/04/27	30	40.00	0	0.00	40.30	30	442	6.77%
2021/04/23	0	0.00	2	39.35	39.50	-2	437	-0.46%
2021/04/22	7	39.71	12	39.73	39.40	-5	432	-1.16%
2021/04/20	1	40.65	1	40.40	40.65	0	415	0.00%
2021/04/19	7	40.21	0	0.00	40.25	7	417	1.68%
2021/04/14	0	0.00	14	39.40	39.05	-14	422	-3.31%
2021/04/13	16	39.55	0	0.00	39.45	16	411	3.89%
2021/04/06	0	0.00	8	38.85	38.70	-8	391	-2.05%
2021/04/01	0	0.00	1	38.95	38.85	-1	384	-0.26%
2021/03/30	2	39.40	0	0.00	39.25	2	384	0.52%
2021/03/29	1	39.05	0	0.00	39.15	1	386	0.26%
2021/03/26	0	0.00	10	38.55	38.85	-10	386	-2.58%
2021/03/24	14	38.96	0	0.00	39.10	14	384	3.64%
2021/03/23	0	0.00	3	38.82	38.65	-3	375	-0.80%
2021/03/22	3	38.70	14	38.61	38.55	-11	373	-2.95%
2021/03/19	13	38.56	0	0.00	38.80	13	364	3.56%
2021/03/18	1	38.40	14	38.17	38.35	-13	358	-3.62%
2021/03/17	14	37.78	0	0.00	37.95	14	354	3.95%
2021/03/15	0	0.00	5	36.88	37.05	-5	338	-1.48%
2021/03/12	1	37.30	0	0.00	37.10	1	339	0.29%
2021/03/10	1	37.30	2	37.25	37.30	-1	340	-0.29%
2021/03/09	5	36.92	0	0.00	37.00	5	340	1.47%
2021/03/02	0	0.00	1	37.00	36.75	-1	372	-0.27%
2021/02/26	1	36.90	0	0.00	37.05	1	376	0.27%
2021/02/24	0	0.00	43	36.94	37.00	-43	379	-11.34%
2021/02/23	0	0.00	15	37.03	37.00	-15	376	-3.98%
2021/02/22	10	36.95	0	0.00	36.95	10	375	2.66%
2021/02/19	0	0.00	6	36.35	36.40	-6	372	-1.61%
2021/02/18	5	36.30	0	0.00	36.50	5	372	1.34%
2021/02/17	6	35.80	0	0.00	36.00	6	371	1.61%
2021/02/04	1	35.30	0	0.00	35.40	1	374	0.27%
2021/01/27	0	0.00	2	36.05	35.85	-2	393	-0.51%
2021/01/26	0	0.00	1	36.35	36.20	-1	393	-0.25%
2021/01/25	3	36.27	0	0.00	36.25	3	396	0.76%
2021/01/18	0	0.00	1	36.80	36.60	-1	396	-0.25%
2021/01/15	0	0.00	4	36.83	36.50	-4	405	-0.99%
2021/01/14	0	0.00	6	37.25	37.15	-6	407	-1.47%
2021/01/13	0	0.00	6	37.31	37.25	-6	408	-1.47%
2021/01/12	0	0.00	13	37.48	37.45	-13	406	-3.20%
2021/01/11	17	37.27	80	37.27	37.25	-63	402	-15.67%
2021/01/07	0	0.00	6	36.65	36.50	-6	394	-1.52%
2021/01/06	0	0.00	9	36.95	36.90	-9	378	-2.38%
2021/01/04	0	0.00	1	37.55	37.40	-1	374	-0.27%
2020/12/31	4	37.50	0	0.00	37.70	4	373	1.07%
2020/12/30	12	37.53	0	0.00	37.55	12	372	3.22%
2020/12/23	0	0.00	16	38.00	37.45	-16	380	-4.20%
2020/12/22	3	37.67	0	0.00	37.85	3	420	0.71%
2020/12/21	14	37.88	0	0.00	37.45	14	435	3.21%
2020/12/18	3	37.00	1	36.95	37.00	2	436	0.46%
2020/12/16	1	37.45	1	37.45	37.50	0	435	0.00%
2020/12/15	1	36.95	23	37.06	37.20	-22	436	-5.05%
2020/12/11	0	0.00	1	37.60	37.05	-1	437	-0.23%
2020/12/10	1	37.50	1	38.00	37.45	0	432	0.00%
2020/12/09	0	0.00	36	38.25	38.15	-36	424	-8.48%
2020/12/08	0	0.00	1	38.55	38.55	-1	425	-0.24%
2020/12/07	0	0.00	1	38.45	38.70	-1	427	-0.23%
2020/12/02	0	0.00	16	38.53	38.40	-16	442	-3.62%
2020/11/30	16	38.81	0	0.00	39.00	16	443	3.61%
2020/11/18	3	38.02	0	0.00	37.95	3	439	0.68%
2020/11/17	0	0.00	33	37.83	37.80	-33	443	-7.44%
2020/11/10	0	0.00	3	37.87	37.80	-3	481	-0.62%
2020/11/02	0	0.00	28	36.71	36.65	-28	524	-5.34%
2020/10/30	0	0.00	36	36.90	36.80	-36	529	-6.80%
2020/10/23	2	38.15	0	0.00	38.10	2	595	0.34%
2020/10/22	0	0.00	2	39.00	39.00	-2	614	-0.33%
2020/10/07	0	0.00	31	38.81	39.00	-31	817	-3.79%
2020/10/05	16	38.75	0	0.00	39.10	16	934	1.71%
2020/09/28	5	37.92	2	38.05	38.00	3	1,140	0.26%
2020/09/25	30	39.27	13	38.89	37.85	17	1,168	1.46%
2020/09/24	3	38.65	0	0.00	38.30	3	1,142	0.26%
2020/09/23	0	0.00	1	38.65	38.15	-1	1,162	-0.09%
2020/09/22	0	0.00	5	38.93	38.95	-5	1,179	-0.42%
2020/09/21	9	39.46	0	0.00	39.20	9	1,202	0.75%
2020/09/18	6	39.18	0	0.00	39.00	6	1,245	0.48%
2020/09/17	6	39.10	0	0.00	39.00	6	1,308	0.46%
2020/09/15	6	38.85	0	0.00	38.70	6	1,430	0.42%
2020/09/14	1	38.60	0	0.00	38.70	1	1,617	0.06%
2020/09/10	0	0.00	1	38.95	38.85	-1	2,309	-0.04%
2020/09/08	9	39.18	0	0.00	39.55	9	2,598	0.35%
2020/09/07	0	0.00	1	39.00	38.90	-1	2,613	-0.04%
2020/09/04	2	38.80	1	38.85	38.90	1	2,651	0.04%
2020/09/03	0	0.00	14	39.18	39.30	-14	2,692	-0.52%
2020/09/02	0	0.00	4	39.50	39.30	-4	2,704	-0.15%
2020/09/01	0	0.00	11	39.14	39.20	-11	2,729	-0.40%
2020/08/31	0	0.00	18	39.55	39.55	-18	2,751	-0.65%
2020/08/28	8	40.24	0	0.00	39.85	8	2,763	0.29%
2020/08/26	40	39.93	3	40.05	39.90	37	2,779	1.33%
2020/08/24	3	39.60	0	0.00	39.65	3	2,791	0.11%
2020/08/21	5	39.50	0	0.00	39.65	5	2,804	0.18%
2020/08/20	6	40.43	30	39.84	38.80	-24	2,829	-0.85%
2020/08/19	0	0.00	8	41.73	41.30	-8	2,843	-0.28%
2020/08/18	16	42.31	0	0.00	42.15	16	2,869	0.56%
2020/08/17	0	0.00	35	41.88	41.95	-35	2,917	-1.20%
2020/08/14	22	42.07	0	0.00	42.05	22	2,952	0.75%
2020/08/13	0	0.00	7	41.74	41.65	-7	2,963	-0.24%
2020/08/12	14	41.78	0	0.00	42.20	14	3,004	0.47%
2020/08/11	0	0.00	25	42.59	41.80	-25	3,057	-0.82%
2020/08/10	21	43.55	2	43.00	43.05	19	3,086	0.62%
2020/08/07	19	43.78	2	43.35	43.25	17	3,156	0.54%
2020/08/06	38	43.34	51	43.13	43.40	-13	3,202	-0.41%
2020/08/05	16	42.93	0	0.00	42.65	16	3,215	0.50%
2020/08/04	23	41.79	44	42.90	42.60	-21	3,266	-0.64%
2020/08/03	13	42.38	4	42.65	42.30	9	3,330	0.27%
2020/07/31	0	0.00	3	41.78	41.65	-3	3,404	-0.09%
2020/07/30	0	0.00	25	42.29	41.55	-25	3,699	-0.68%
2020/07/29	65	42.56	22	42.75	42.85	43	3,858	1.11%
2020/07/28	7	42.40	223	42.40	41.75	-216	4,052	-5.33%	大賣/鉅額交易
2020/07/27	5	43.75	35	43.59	43.15	-30	4,162	-0.72%
2020/07/24	0	0.00	75	44.54	44.15	-75	4,161	-1.80%
2020/07/23	0	0.00	16	45.62	45.45	-16	4,172	-0.38%
2020/07/22	20	46.04	48	45.94	46.10	-28	4,186	-0.67%
2020/07/21	48	45.51	15	45.48	45.45	33	4,221	0.78%
2020/07/20	98	44.72	25	44.62	45.25	73	4,241	1.72%
2020/07/17	32	43.11	0	0.00	43.60	32	4,217	0.76%
2020/07/16	9	45.77	9	45.63	45.40	0	4,203	0.00%
2020/07/15	0	0.00	47	45.88	45.10	-47	4,216	-1.11%
2020/07/14	10	45.97	11	46.04	46.00	-1	4,239	-0.02%
2020/07/13	14	47.57	125	47.26	46.90	-111	4,272	-2.60%	大賣/鉅額交易
2020/07/10	56	46.92	50	47.65	47.20	6	4,318	0.14%
2020/07/09	449	48.66	8	48.66	48.70	441	4,381	10.06%	大買/鉅額交易
2020/07/08	93	46.15	18	47.33	47.30	75	4,359	1.72%
2020/07/07	3	46.15	6	45.70	45.00	-3	4,366	-0.07%
2020/07/06	30	45.84	69	45.95	45.75	-39	4,365	-0.89%
2020/07/03	7	45.35	0	0.00	45.40	7	4,350	0.16%
2020/07/01	6	45.33	4	44.91	45.55	2	4,374	0.05%
2020/06/30	4	44.75	0	0.00	44.75	4	4,394	0.09%
2020/06/29	18	45.61	22	45.77	45.10	-4	4,395	-0.09%
2020/06/24	55	44.19	20	45.18	44.60	35	4,426	0.79%
2020/06/23	25	46.09	40	46.21	45.40	-15	4,536	-0.33%
2020/06/22	49	46.44	38	46.20	45.70	11	4,500	0.24%
2020/06/19	0	0.00	4	50.30	47.30	-4	4,424	-0.09%
2020/06/18	198	50.04	238	50.21	50.20	-40	4,241	-0.94%	大買/大賣/
2020/06/17	134	46.75	141	46.89	47.50	-7	3,829	-0.18%	大買/大賣/
2020/06/16	2	44.50	97	45.45	43.95	-95	3,552	-2.67%
2020/06/15	43	43.37	71	44.24	44.90	-28	3,451	-0.81%
2020/06/12	18	40.55	0	0.00	41.10	18	3,270	0.55%
2020/06/11	65	40.21	0	0.00	40.20	65	3,249	2.00%
2020/06/10	31	41.43	94	41.55	41.80	-63	3,213	-1.96%
2020/06/09	23	40.95	8	40.88	40.95	15	3,183	0.47%
2020/06/08	32	41.45	51	41.41	40.95	-19	3,178	-0.60%
2020/06/05	299	40.77	43	40.71	40.90	256	3,158	8.11%	大買/鉅額交易
2020/06/04	53	39.91	2	39.55	39.90	51	3,144	1.62%
2020/06/03	28	39.35	0	0.00	39.35	28	3,171	0.88%
2020/06/02	0	0.00	12	39.11	38.90	-12	3,198	-0.38%
2020/06/01	0	0.00	1	39.05	39.05	-1	3,187	-0.03%
2020/05/29	5	39.25	0	0.00	39.00	5	3,179	0.16%
2020/05/28	38	39.37	30	38.80	38.75	8	3,169	0.25%
2020/05/27	10	39.20	24	39.59	39.20	-14	3,153	-0.44%
2020/05/26	49	40.84	100	40.38	40.05	-51	3,125	-1.63%
2020/05/25	77	40.93	12	40.76	40.70	65	3,086	2.11%
2020/05/22	33	41.28	37	41.48	40.40	-4	3,055	-0.13%
2020/05/21	29	40.27	31	40.15	40.40	-2	3,006	-0.07%
2020/05/20	33	40.08	25	39.81	39.85	8	2,976	0.27%
2020/05/19	6	40.00	35	41.28	40.00	-29	2,958	-0.98%
2020/05/18	21	39.60	31	40.87	41.00	-10	2,910	-0.34%
2020/05/15	35	39.61	12	39.13	38.75	23	2,849	0.81%
2020/05/14	76	40.68	81	40.63	39.70	-5	2,807	-0.18%
2020/05/13	76	39.99	49	39.63	39.85	27	2,728	0.99%
2020/05/12	28	40.83	45	40.61	40.70	-17	2,674	-0.64%
2020/05/11	3	39.43	29	40.34	40.20	-26	2,644	-0.98%
2020/05/08	71	42.24	30	43.21	40.10	41	2,586	1.59%
2020/05/07	45	43.79	61	43.98	44.00	-16	2,506	-0.64%
2020/05/06	172	44.15	153	44.50	43.30	19	2,424	0.78%	大買/大賣/
2020/05/05	10	42.11	38	42.89	41.85	-28	2,126	-1.32%
2020/05/04	73	42.44	47	41.87	42.40	26	1,950	1.33%
2020/04/30	64	38.25	53	38.00	38.95	11	1,748	0.63%
2020/04/29	0	0.00	9	37.34	37.05	-9	1,619	-0.56%
2020/04/28	16	37.39	29	37.29	37.05	-13	1,642	-0.79%
2020/04/27	22	37.26	18	37.20	37.10	4	1,707	0.23%
2020/04/24	0	0.00	22	37.85	37.00	-22	1,682	-1.31%
2020/04/23	1	36.30	1	36.30	37.25	0	1,626	0.00%
2020/04/22	2	35.88	0	0.00	35.80	2	1,590	0.13%
2020/04/21	21	35.41	20	36.84	35.45	1	1,578	0.06%
2020/04/20	13	36.65	2	36.90	36.35	11	1,544	0.71%
2020/04/17	28	37.12	20	37.19	36.20	8	1,513	0.53%
2020/04/16	15	37.01	15	37.67	37.10	0	1,467	0.00%
2020/04/15	3	37.23	40	37.27	37.30	-37	1,400	-2.64%
2020/04/14	39	36.96	44	36.99	38.10	-5	1,324	-0.38%
2020/04/13	38	35.86	33	36.53	36.45	5	1,168	0.43%
2020/04/10	25	35.26	29	35.45	35.30	-4	1,061	-0.38%
2020/04/09	16	34.48	32	34.61	34.35	-16	983	-1.63%
2020/04/08	9	34.39	19	34.10	34.20	-10	964	-1.04%
2020/04/07	19	34.72	29	34.58	34.10	-10	950	-1.05%
2020/04/06	18	35.10	23	35.21	34.95	-5	922	-0.54%
2020/04/01	16	34.79	11	34.72	34.75	5	865	0.58%
2020/03/31	2	35.00	14	34.14	34.20	-12	822	-1.46%
2020/03/30	9	34.61	52	34.84	34.70	-43	797	-5.39%
2020/03/27	13	35.62	11	32.97	36.10	2	718	0.28%
2020/03/26	11	31.85	1	30.80	32.85	10	541	1.85%
2020/03/25	1	30.95	0	0.00	30.80	1	529	0.19%
2020/03/24	2	30.65	2	30.55	30.50	0	525	0.00%
2020/03/20	1	29.30	20	29.46	29.55	-19	516	-3.68%
2020/03/19	4	27.70	27	28.30	27.85	-23	510	-4.50%
2020/03/18	1	30.10	0	0.00	30.10	1	497	0.20%
2020/03/16	8	31.18	15	31.11	30.90	-7	498	-1.40%
2020/03/13	1	30.70	1	30.70	30.85	0	492	0.00%
2020/03/10	0	0.00	18	34.01	34.15	-18	461	-3.90%
2020/03/06	0	0.00	29	34.91	35.80	-29	406	-7.13%
2020/03/03	61	33.88	18	33.86	34.00	43	396	10.84%
2020/03/02	49	33.52	0	0.00	33.50	49	403	12.14%
2020/02/26	0	0.00	11	33.79	33.65	-11	511	-2.15%
2020/01/14	0	0.00	14	33.30	33.35	-14	433	-3.23%
2019/12/05	0	0.00	13	34.03	34.15	-13	397	-3.27%
2019/12/04	0	0.00	11	33.94	33.85	-11	394	-2.79%
2019/04/24	20	33.41	0	0.00	33.35	20	206	9.68%
2019/03/27	0	0.00	17	32.55	32.60	-17	183	-9.27%
2018/07/30	0	0.00	17	34.27	34.25	-17	499	-3.40%
2018/06/07	20	35.01	0	0.00	34.75	20	980	2.04%
2018/06/04	38	35.16	0	0.00	35.05	38	984	3.86%
2018/05/14	0	0.00	17	34.25	34.25	-17	868	-1.96%
2018/04/18	39	33.29	0	0.00	33.30	39	309	12.60%
2018/02/26	20	33.04	0	0.00	33.05	20	717	2.79%
2018/02/09	26	32.68	0	0.00	32.75	26	921	2.82%
2018/01/26	23	35.25	0	0.00	35.65	23	985	2.33%
2018/01/24	13	34.65	0	0.00	34.60	13	974	1.33%