國光生 (4142)-臺銀-民權券商分點個股進出

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
27.80
漲跌
▲0.40
漲幅
+1.46%
成交量
787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: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

國光生 (4142)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/13	4	27.49	0	0.00	27.40	4	1,115	0.36%
2024/05/08	0	0.00	4	28.24	28.10	-4	1,120	-0.36%
2024/05/07	3	28.20	0.2	28.10	28.20	2.8	1,119	0.25%
2024/05/06	0	0.00	3	28.25	28.20	-3	1,115	-0.27%
2024/05/02	0	27.68	0	0.00	27.60	0	1,099	0.00%
2024/04/24	0	0.00	1	27.25	27.20	-1	1,096	-0.09%
2024/04/23	1	26.95	0	0.00	27.10	1	1,105	0.09%
2024/04/22	1	27.05	0	0.00	26.90	1	1,110	0.09%
2024/04/19	1	27.00	9	27.60	27.35	-8	1,100	-0.73%
2024/04/18	4	28.88	0.3	29.03	28.50	3.7	1,073	0.34%
2024/04/17	0	0.00	4	27.40	27.80	-4	963	-0.42%
2024/04/16	0	25.40	0	0.00	25.30	0	935	0.00%
2024/04/01	0	0.00	1.1	26.95	26.85	-1.1	963	-0.11%
2024/03/26	2	26.63	0	0.00	26.55	2	984	0.20%
2024/03/25	0	0.00	3	26.80	26.75	-3	991	-0.30%
2024/03/20	0	0.00	1	26.55	26.65	-1	1,025	-0.10%
2024/03/14	1	27.00	0	0.00	26.90	1	1,045	0.10%
2024/03/13	1.1	28.10	0	0.00	27.80	1.1	1,026	0.10%
2024/03/12	0.2	28.48	0	0.00	28.55	0.2	1,020	0.02%
2024/03/11	0.1	28.25	0	0.00	28.20	0.1	1,031	0.00%
2024/03/06	2	28.70	0	0.00	28.70	2	1,074	0.19%
2024/03/04	2	28.68	0	0.00	28.70	2	1,094	0.18%
2024/03/01	1	29.35	0	0.00	29.20	1	1,115	0.09%
2024/02/27	0.1	29.80	0	0.00	29.65	0.1	1,221	0.01%
2024/02/26	1	29.95	0	0.00	29.95	1	1,221	0.08%
2024/02/23	1	30.05	0	0.00	30.00	1	1,222	0.08%
2024/02/15	1	29.75	0	0.00	29.65	1	1,140	0.09%
2024/01/30	0	0.00	1	31.00	30.80	-1	1,042	-0.10%
2024/01/23	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/22	4	31.08	0	0.00	31.00	4	1,035	0.39%
2024/01/11	5	32.35	0	0.00	32.10	5	1,018	0.49%
2024/01/09	3	33.00	0	0.00	33.00	3	1,013	0.30%
2024/01/04	0	0.00	2	33.10	33.05	-2	1,026	-0.19%
2024/01/03	4	33.29	3	33.62	33.00	1	1,022	0.10%
2023/12/27	1	33.20	0	0.00	33.15	1	1,002	0.10%
2023/12/26	0	0.00	1.2	32.71	33.00	-1.2	987	-0.12%
2023/12/25	2	32.70	0	0.00	32.55	2	977	0.20%
2023/12/21	0	0.00	2	33.05	32.80	-2	982	-0.20%
2023/12/20	1	32.85	0	0.00	32.90	1	973	0.10%
2023/12/19	0	0.00	2	32.88	32.85	-2	972	-0.21%
2023/12/18	0	0.00	2	33.15	33.00	-2	987	-0.20%
2023/12/15	2	32.50	0	0.00	32.50	2	1,000	0.20%
2023/12/14	3	32.93	0	0.00	32.75	3	979	0.31%
2023/12/11	1	33.40	2	33.45	33.20	-1	983	-0.10%
2023/12/07	4	34.58	1	35.00	34.35	3	965	0.31%
2023/12/06	2	35.15	4	35.53	35.05	-2	982	-0.20%
2023/12/04	4	36.35	10	36.30	36.05	-6	953	-0.63%
2023/12/01	0	0.00	1	36.20	35.80	-1	920	-0.11%
2023/11/30	0	0.00	1	35.60	35.70	-1	902	-0.11%
2023/11/29	0	0.00	1	35.90	35.95	-1	888	-0.11%
2023/11/28	1.2	35.61	0	0.00	35.65	1.2	880	0.14%
2023/11/27	8	35.70	16	35.69	36.00	-8	845	-0.95%
2023/11/24	1	33.60	1	33.80	33.80	0	740	0.00%
2023/11/21	0	0.00	4	33.10	33.10	-4	734	-0.54%
2023/11/16	0	0.00	1	32.95	32.95	-1	749	-0.13%
2023/11/15	0	0.00	0.2	32.60	32.85	-0.2	747	-0.03%
2023/11/13	0.2	32.20	0	0.00	32.00	0.2	743	0.03%
2023/11/08	1	32.35	0	0.00	32.45	1	758	0.13%
2023/11/07	2	32.55	0	0.00	32.40	2	760	0.26%
2023/11/02	1	32.05	0	0.00	32.05	1	754	0.13%
2023/10/27	1	31.90	1	32.10	32.35	0	777	0.00%
2023/10/26	1	31.80	0	0.00	31.70	1	773	0.13%
2023/10/25	0	0.00	6	32.08	31.95	-6	774	-0.77%
2023/10/19	1	31.95	0	0.00	31.95	1	789	0.13%
2023/10/18	1	31.90	0	0.00	31.90	1	797	0.13%
2023/10/16	0	0.00	5	32.35	32.35	-5	860	-0.58%
2023/10/13	1	33.15	0	0.00	32.85	1	862	0.12%
2023/10/12	4	33.25	0	0.00	33.25	4	867	0.46%
2023/10/11	1	34.00	2	34.13	33.85	-1	862	-0.12%
2023/10/04	4	33.95	4	34.15	33.75	0	877	0.00%
2023/10/03	1	34.00	1	34.40	34.00	0	874	0.00%
2023/09/26	3	34.70	1	34.65	34.50	2	901	0.22%
2023/09/22	2	34.05	0	0.00	34.00	2	896	0.22%
2023/09/21	0	0.00	2	35.00	34.50	-2	895	-0.22%
2023/09/20	2	34.60	2	34.38	34.60	0	880	0.00%
2023/09/19	2	33.90	0	0.00	33.70	2	868	0.23%
2023/09/18	6	34.37	11	34.16	34.40	-5	862	-0.58%
2023/09/15	1	33.50	1	33.60	33.65	0	848	0.00%
2023/09/14	0	0.00	1	33.75	33.50	-1	847	-0.12%
2023/09/12	7	33.20	1	33.35	33.00	6	861	0.70%
2023/09/11	1	33.35	3	33.33	33.35	-2	855	-0.23%
2023/09/07	3	32.23	0	0.00	32.25	3	866	0.35%
2023/09/06	1	32.40	0	0.00	32.30	1	871	0.11%
2023/09/01	7	33.21	0	0.00	33.20	7	875	0.80%
2023/08/31	2	33.25	0	0.00	33.15	2	875	0.23%
2023/08/30	2	33.55	0	0.00	33.20	2	874	0.23%
2023/08/29	0	0.00	0	32.50	32.50	0	854	0.00%
2023/08/28	0	33.00	0	0.00	32.65	0	859	0.00%
2023/08/25	0	0.00	1	33.10	33.00	-1	872	-0.11%
2023/08/24	0	0.00	2	33.00	32.80	-2	866	-0.23%
2023/08/23	2	32.25	1	32.50	32.20	1	853	0.12%
2023/08/22	1	32.90	0	0.00	32.80	1	858	0.12%
2023/08/17	1	31.95	0	0.00	32.70	1	872	0.11%
2023/08/16	1	32.35	0.2	32.53	32.30	0.8	878	0.09%
2023/08/08	2	34.13	0	0.00	34.00	2	879	0.23%
2023/08/02	2	34.85	0	0.00	34.50	2	925	0.22%
2023/08/01	1	35.05	0	0.00	35.00	1	919	0.11%
2023/07/26	1	35.40	0	0.00	35.05	1	957	0.10%
2023/07/25	0	0.00	1	35.85	35.50	-1	955	-0.10%
2023/07/21	1	36.20	0	0.00	35.60	1	951	0.11%
2023/07/20	3	36.30	0	0.00	36.20	3	960	0.31%
2023/07/19	7	36.94	4	36.98	36.80	3	979	0.31%
2023/07/11	0.1	36.25	30	36.07	36.05	-29.9	1,030	-2.90%
2023/07/05	1	37.30	0	0.00	37.10	1	1,055	0.09%
2023/06/27	1	37.50	0	0.00	37.20	1	1,082	0.09%
2023/06/26	1	37.15	0	0.00	37.10	1	1,082	0.09%
2023/06/21	5	37.30	0	0.00	37.30	5	1,089	0.46%
2023/06/16	0	0.00	1	37.75	37.85	-1	1,103	-0.09%
2023/06/14	4	37.39	0	0.00	37.25	4	1,094	0.37%
2023/06/13	7	37.81	0	0.00	37.60	7	1,108	0.63%
2023/06/08	3	38.23	0	0.00	38.15	3	1,204	0.25%
2023/06/07	1	38.55	2	38.68	38.55	-1	1,750	-0.06%
2023/06/01	3	38.43	0	0.00	38.30	3	2,147	0.14%
2023/05/31	0	0.00	5	38.50	38.75	-5	2,163	-0.23%
2023/05/29	2	37.85	0	0.00	37.80	2	2,224	0.09%
2023/05/26	1	38.20	0	0.00	37.75	1	2,237	0.04%
2023/05/25	1	38.40	0	0.00	38.25	1	2,239	0.04%
2023/05/24	0	0.00	1	38.90	38.70	-1	2,247	-0.04%
2023/05/23	0	0.00	2	38.35	38.55	-2	2,269	-0.09%
2023/05/22	2	37.95	5	38.32	38.05	-3	2,291	-0.13%
2023/05/19	1	37.35	0	0.00	37.30	1	2,284	0.04%
2023/05/18	1	37.50	0	0.00	37.50	1	2,289	0.04%
2023/05/17	0	0.00	1	37.35	37.45	-1	2,303	-0.04%
2023/05/12	5	37.36	2	37.43	37.50	3	2,338	0.13%
2023/05/11	5	37.82	142	37.55	37.55	-137	2,370	-5.78%	大賣/鉅額交易
2023/05/10	2	38.70	0	0.00	38.60	2	2,397	0.08%
2023/05/09	2	39.43	0	0.00	39.00	2	2,558	0.08%
2023/05/08	2	40.05	0	0.00	39.95	2	2,587	0.08%
2023/05/05	3	40.50	1	40.55	40.50	2	2,653	0.08%
2023/05/04	5	40.45	1	40.50	40.40	4	2,691	0.15%
2023/05/02	0	0.00	2	40.70	40.55	-2	2,923	-0.07%
2023/04/28	0	0.00	1	39.70	39.80	-1	2,958	-0.03%
2023/04/27	1	38.80	0	0.00	39.10	1	2,953	0.03%
2023/04/26	1	39.10	0	0.00	39.15	1	2,956	0.03%
2023/04/25	1	39.50	0	0.00	39.30	1	2,951	0.03%
2023/04/24	2	40.38	2	40.98	40.25	0	2,936	0.00%
2023/04/21	5	39.53	2	40.35	40.10	3	2,908	0.10%
2023/04/20	10	40.46	0	0.00	39.95	10	2,871	0.35%
2023/04/19	1	40.60	0	0.00	40.50	1	2,861	0.03%
2023/04/18	1	40.70	2	41.05	40.75	-1	2,844	-0.04%
2023/04/17	5.2	40.35	0	0.00	40.30	5.2	2,816	0.18%
2023/04/14	0	0.00	0.1	40.65	40.45	-0.1	2,802	0.00%
2023/04/13	0	0.00	3	40.32	40.15	-3	2,785	-0.11%
2023/04/12	0	0.00	1	39.85	39.90	-1	2,760	-0.04%
2023/04/11	1	39.70	0	0.00	39.55	1	2,756	0.04%
2023/04/10	0	0.00	2	40.28	39.75	-2	2,760	-0.07%
2023/04/07	1	39.70	2	40.13	40.05	-1	2,758	-0.04%
2023/03/30	0	0.00	0.1	39.75	39.45	-0.1	2,782	0.00%
2023/03/28	1	39.30	13	39.20	39.65	-12	2,840	-0.42%
2023/03/24	0	39.45	0	0.00	39.50	0	2,941	0.00%
2023/03/22	0.2	39.20	0	0.00	38.90	0.2	2,952	0.01%
2023/03/21	1	38.80	1	39.10	39.20	0	2,977	0.00%
2023/03/16	1	38.35	5	38.45	38.45	-4	2,978	-0.13%
2023/03/15	1	39.35	0	0.00	39.10	1	2,964	0.03%
2023/03/14	4	39.89	4	39.50	39.50	0	2,970	0.00%
2023/03/13	5.2	39.61	3.2	39.46	39.45	2	2,956	0.07%
2023/03/10	13.7	41.54	1.3	43.69	40.45	12.4	2,901	0.43%
2023/03/09	10	42.86	22.6	44.20	44.85	-12.6	2,395	-0.53%
2023/03/08	0	0.00	1	40.85	40.80	-1	2,017	-0.05%
2023/03/07	2	40.85	1	41.10	40.85	1	2,013	0.05%
2023/03/06	0	0.00	2	40.90	40.90	-2	2,006	-0.10%
2023/03/02	1	40.35	1	41.20	41.30	0	1,990	0.00%
2023/02/17	0	0.00	70	39.81	39.75	-70	2,032	-3.44%
2023/02/16	2	40.00	0	0.00	39.90	2	2,078	0.10%
2023/02/15	0	0.00	21	39.71	39.75	-21	2,104	-1.00%
2023/02/10	1	40.40	0	0.00	40.20	1	2,093	0.05%
2023/02/09	2	41.80	1	41.30	41.15	1	2,065	0.05%
2023/02/07	3	42.08	5	42.19	41.60	-2	1,984	-0.10%
2023/02/03	0	0.00	2	40.65	40.75	-2	1,814	-0.11%
2023/02/02	1	40.00	8	39.99	39.90	-7	1,743	-0.40%
2023/02/01	1	39.25	3	39.38	39.65	-2	1,701	-0.12%
2023/01/31	2	39.35	0.1	39.10	39.65	1.9	1,664	0.11%
2023/01/30	0	0.00	4.1	38.69	38.75	-4.1	1,471	-0.28%
2023/01/13	0.1	35.30	0	0.00	35.15	0.1	1,428	0.00%
2023/01/10	0	0.00	3	35.42	35.30	-3	1,455	-0.21%
2022/12/30	0	0.00	10	35.70	35.60	-10	1,573	-0.64%
2022/12/27	3	36.43	0	0.00	36.45	3	1,625	0.18%
2022/12/26	0	0.00	3	37.37	37.00	-3	1,631	-0.18%
2022/12/21	2	35.85	0	0.00	35.50	2	1,652	0.12%
2022/12/20	3	36.68	0	0.00	35.75	3	1,659	0.18%
2022/12/19	1	37.65	6	37.57	37.85	-5	1,646	-0.30%
2022/12/16	1	35.80	0	0.00	35.60	1	1,560	0.06%
2022/12/14	1	36.50	0	0.00	36.45	1	1,595	0.06%
2022/12/13	2	36.30	3	37.22	37.10	-1	1,581	-0.06%
2022/12/12	1	35.70	0	0.00	35.70	1	1,569	0.06%
2022/12/09	1	36.40	1	36.60	36.50	0	1,585	0.00%
2022/12/08	2	36.28	0	0.00	36.10	2	1,602	0.12%
2022/12/06	1	36.60	0	0.00	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	0	0.00	1	38.45	38.25	-1	1,674	-0.06%
2022/11/25	1	36.70	0	0.00	36.60	1	1,858	0.05%
2022/11/22	1	36.75	3	36.98	36.60	-2	2,061	-0.10%
2022/11/18	6	37.58	1	37.60	37.55	5	2,120	0.24%
2022/11/17	2	36.48	6	36.70	36.85	-4	2,118	-0.19%
2022/11/16	0	0.00	5	35.89	36.00	-5	2,094	-0.24%
2022/11/15	5	36.05	2	36.00	35.60	3	2,094	0.14%
2022/11/11	0	0.00	1	34.70	34.85	-1	2,035	-0.05%
2022/11/10	2	34.73	2	34.00	34.00	0	2,029	0.00%
2022/11/02	0	0.00	5	34.71	34.85	-5	2,059	-0.24%
2022/11/01	1	33.40	2	33.40	33.50	-1	2,046	-0.05%
2022/10/18	0	0.00	12	33.28	33.50	-12	2,441	-0.49%
2022/10/17	1	31.65	0	0.00	32.70	1	2,477	0.04%
2022/10/14	0	0.00	14	33.00	33.05	-14	2,501	-0.56%
2022/10/13	3	32.88	1	32.60	32.30	2	2,532	0.08%
2022/10/12	1	34.35	1	34.05	33.95	0	2,534	0.00%
2022/10/11	0	0.00	4	33.85	33.95	-4	2,549	-0.16%
2022/10/06	2	35.20	0	0.00	35.25	2	2,555	0.08%
2022/09/30	1	32.95	0	0.00	34.30	1	2,761	0.04%
2022/09/29	2	33.48	1	33.70	33.40	1	2,982	0.03%
2022/09/28	1	33.00	7	33.25	32.65	-6	3,196	-0.19%
2022/09/26	4	34.01	1	33.50	33.45	3	3,244	0.09%
2022/09/23	0	35.55	0	0.00	35.30	0	3,286	0.00%
2022/09/22	0	0.00	23	35.96	35.85	-23	3,401	-0.68%
2022/09/21	4	36.15	0	0.00	36.15	4	3,478	0.12%
2022/09/20	1	36.00	0	0.00	36.10	1	3,627	0.03%
2022/09/19	5	35.99	0	0.00	36.05	5	3,689	0.14%
2022/09/16	3	36.65	0	0.00	36.55	3	3,710	0.08%
2022/09/15	2	37.00	0	0.00	37.15	2	3,721	0.05%
2022/09/14	2	36.90	5	37.06	36.90	-3	3,739	-0.08%
2022/09/13	1.1	37.30	5	37.20	37.15	-3.9	3,743	-0.10%
2022/09/12	7	37.01	13	37.40	37.25	-6	3,839	-0.16%
2022/09/08	1	38.40	0	0.00	38.55	1	3,851	0.03%
2022/09/07	1	38.00	0	0.00	37.90	1	3,883	0.03%
2022/09/06	17	39.53	2	38.60	38.65	15	3,876	0.39%
2022/09/05	23	40.85	5	41.00	40.10	18	3,850	0.47%
2022/09/02	5	41.30	17	41.54	41.30	-12	3,842	-0.31%
2022/09/01	8	40.76	27	41.07	40.80	-19	3,806	-0.50%
2022/08/31	19	40.69	16	40.84	40.70	3	3,741	0.08%
2022/08/30	0	0.00	10	40.40	40.00	-10	3,615	-0.28%
2022/08/26	13	39.93	0	0.00	39.50	13	3,555	0.37%
2022/08/24	1	38.85	14	39.14	39.10	-13	3,453	-0.38%
2022/08/22	0	0.00	2	38.88	38.75	-2	3,408	-0.06%
2022/08/18	1	38.70	0	0.00	38.50	1	3,367	0.03%
2022/08/17	0	0.00	5	38.30	38.35	-5	3,355	-0.15%
2022/08/16	1	37.95	2.3	38.02	38.30	-1.3	3,345	-0.04%
2022/08/15	1	37.20	12	37.25	37.60	-11	3,329	-0.33%
2022/08/11	0	0.00	4	37.40	37.35	-4	3,341	-0.12%
2022/08/10	2	36.90	0	0.00	36.90	2	3,343	0.06%
2022/08/09	1	37.20	0	0.00	37.30	1	3,338	0.03%
2022/08/05	0	0.00	2	36.75	36.80	-2	3,344	-0.06%
2022/08/04	7	35.99	0	0.00	35.80	7	3,381	0.21%
2022/08/03	7	37.29	2	37.08	37.05	5	3,335	0.15%
2022/08/02	3	38.47	1	38.05	38.15	2	3,319	0.06%
2022/08/01	2	39.30	0	0.00	39.30	2	3,307	0.06%
2022/07/28	1	40.35	7	40.26	40.20	-6	3,305	-0.18%
2022/07/27	19	40.16	1	40.20	39.90	18	3,310	0.54%
2022/07/25	1	40.00	1	40.55	40.65	0	3,253	0.00%
2022/07/22	4	40.01	6	40.17	39.95	-2	3,253	-0.06%
2022/07/21	0	0.00	1	39.95	40.10	-1	3,234	-0.03%
2022/07/20	4	38.88	4.1	38.94	39.10	-0.1	3,221	0.00%
2022/07/19	1	38.50	1	38.40	38.00	0	3,234	0.00%
2022/07/18	0.1	38.13	4	38.00	38.00	-3.9	3,263	-0.12%
2022/07/15	7	38.20	2	38.68	38.25	5	3,276	0.15%
2022/07/14	5	38.84	0	0.00	39.15	5	3,279	0.15%
2022/07/13	5	40.05	3	40.12	39.50	2	3,320	0.06%
2022/07/12	7	39.40	11	39.24	39.25	-4	3,378	-0.12%
2022/07/11	16	40.11	5	40.32	40.35	11	3,518	0.31%
2022/07/08	24	41.72	13.1	41.44	40.70	10.9	3,687	0.30%
2022/07/07	8.1	40.81	38.3	40.05	41.50	-30.2	3,633	-0.83%
2022/07/06	15.3	40.93	14.1	41.13	40.35	1.2	3,537	0.03%
2022/07/05	2.1	37.68	4	37.15	38.05	-1.9	3,612	-0.05%
2022/07/04	1	36.80	6	36.42	36.00	-5	3,623	-0.14%
2022/07/01	3	37.78	1	36.40	36.40	2	3,681	0.05%
2022/06/30	3	40.48	1	39.20	39.10	2	3,626	0.06%
2022/06/29	3	40.83	4	40.95	40.85	-1	3,514	-0.03%
2022/06/28	7	40.68	9.1	40.15	40.50	-2.1	3,411	-0.06%
2022/06/27	1	38.25	6	39.22	39.35	-5	3,247	-0.15%
2022/06/24	1	38.55	3	38.08	38.65	-2	3,191	-0.06%
2022/06/23	0	0.00	10	37.43	37.40	-10	3,192	-0.31%
2022/06/22	3	37.18	2	37.13	36.85	1	3,167	0.03%
2022/06/21	1	36.90	17	37.02	37.10	-16	3,140	-0.51%
2022/06/20	1	37.60	1	39.25	36.90	0	3,119	0.00%
2022/06/17	2	37.08	13	37.86	38.50	-11	3,009	-0.37%
2022/06/16	0	0.00	1	37.60	37.20	-1	2,930	-0.03%
2022/06/15	0	0.00	4	36.40	37.00	-4	2,893	-0.14%
2022/06/13	1	35.70	2	35.71	35.75	-1	2,886	-0.04%
2022/06/10	0	36.84	2	36.78	37.00	-2	2,877	-0.07%
2022/06/08	0.1	35.85	1	36.15	35.65	-0.9	2,823	-0.03%
2022/06/07	0	0.00	0.1	36.05	36.00	-0.1	2,829	0.00%
2022/06/01	0	0.00	1	35.30	35.15	-1	2,922	-0.03%
2022/05/26	1	35.45	0	0.00	34.90	1	2,929	0.03%
2022/05/24	2	35.30	14	35.10	35.00	-12	2,968	-0.40%
2022/05/23	1	35.30	1	35.65	35.50	0	2,960	0.00%
2022/05/19	3	35.37	3.1	35.49	35.45	-0.1	2,971	0.00%
2022/05/18	1	35.50	3	36.22	36.15	-2	2,965	-0.07%
2022/05/17	1	35.80	1	35.60	35.75	0	2,979	0.00%
2022/05/16	0	0.00	2	35.70	35.85	-2	3,012	-0.07%
2022/05/13	6.3	34.67	1	35.35	35.25	5.3	3,194	0.17%
2022/05/12	8	35.61	17	34.77	34.30	-9	3,373	-0.27%
2022/05/11	23	37.42	4	37.03	37.00	19	3,311	0.57%
2022/05/10	3.4	37.45	25	37.40	37.95	-21.7	3,279	-0.66%
2022/05/09	9	38.67	3	38.18	38.15	6	3,257	0.18%
2022/05/06	11	39.00	5	39.05	39.05	6	3,234	0.19%
2022/05/04	21	40.14	6	40.23	40.10	15	3,222	0.47%
2022/05/03	6	40.78	1	41.10	40.80	5	3,233	0.15%
2022/04/29	9.4	40.80	0	0.00	40.60	9.4	3,228	0.29%
2022/04/28	37	41.67	5	41.60	41.10	32	3,250	0.98%
2022/04/27	21.3	40.84	2	40.85	40.50	19.3	3,191	0.60%
2022/04/26	4	41.26	1	41.60	41.00	3	3,179	0.09%
2022/04/25	13	43.42	14	42.69	41.65	-1	3,155	-0.03%
2022/04/22	3	42.83	2.1	43.32	42.90	0.9	3,107	0.03%
2022/04/21	2	42.55	2.1	43.05	42.75	-0.1	3,064	0.00%
2022/04/20	5	42.91	3	43.18	43.05	2	3,034	0.07%
2022/04/19	4.3	43.21	55	42.88	43.00	-50.7	3,010	-1.68%
2022/04/18	3.4	44.45	9.4	44.64	44.05	-6	2,969	-0.20%
2022/04/15	12.4	44.20	12	44.49	44.00	0.4	2,970	0.01%
2022/04/14	19.2	43.82	22	44.47	44.30	-2.9	2,879	-0.10%
2022/04/13	2	42.00	1	42.15	42.50	1	2,685	0.04%
2022/04/12	18	42.21	5	43.83	42.35	13	2,632	0.49%
2022/04/11	34	43.92	74	43.94	44.60	-40	2,494	-1.60%
2022/04/08	17	41.19	2	41.45	41.25	15	2,214	0.68%
2022/04/07	0	0.00	15	41.63	41.90	-15	2,159	-0.69%
2022/04/01	4	40.13	1	40.95	40.00	3	2,059	0.15%
2022/03/29	5	39.30	0	0.00	39.65	5	2,035	0.25%
2022/03/28	21	40.31	10	40.30	39.70	11	2,035	0.54%
2022/03/25	24	40.33	0	0.00	40.00	24	2,020	1.19%
2022/03/24	6	40.30	1	40.35	40.40	5	2,039	0.25%
2022/03/17	0	0.00	1	39.40	39.95	-1	2,101	-0.05%
2022/03/16	5	38.85	0	0.00	38.90	5	2,126	0.24%
2022/03/15	0	0.00	3	39.42	39.30	-3	2,140	-0.14%
2022/03/11	1	39.20	1	39.11	39.35	0	2,149	0.00%
2022/03/10	1	39.40	0	0.00	39.45	1	2,157	0.05%
2022/03/09	0	0.00	3	38.87	39.40	-3	2,154	-0.14%
2022/03/08	7	39.01	5	39.15	38.80	2	2,149	0.09%
2022/03/07	0	0.00	1	38.00	38.00	-1	2,108	-0.05%
2022/03/04	1	39.75	0	0.00	39.75	1	2,124	0.05%
2022/03/03	1	40.05	0	40.20	40.05	1	2,283	0.04%
2022/03/02	0	0.00	3	40.00	40.15	-3	2,432	-0.12%
2022/03/01	0	0.00	0	40.10	40.10	0	2,438	0.00%
2022/02/24	2.3	40.40	0	0.00	39.60	2.3	2,559	0.09%
2022/02/23	1	41.00	3.2	41.18	41.50	-2.2	2,530	-0.09%
2022/02/22	4	40.76	2	41.55	40.60	2	2,530	0.08%
2022/02/21	2	41.40	0	0.00	41.35	2	2,524	0.08%
2022/02/18	2	41.35	0	0.00	41.35	2	2,529	0.08%
2022/02/16	1	42.20	0	42.35	42.35	1	2,554	0.04%
2022/02/15	8	43.08	6	43.87	42.75	2	2,522	0.08%
2022/02/14	35	43.39	10	42.94	43.30	25	2,349	1.06%
2022/02/11	1	40.70	0	0.00	40.50	1	2,154	0.05%
2022/02/10	1	41.05	0	0.00	40.65	1	2,162	0.05%
2022/02/07	0	0.00	10	40.10	40.05	-10	2,170	-0.46%
2022/01/25	1	40.05	1	41.05	40.05	0	2,169	0.00%
2022/01/21	4	43.03	3	43.78	42.80	1	2,136	0.05%
2022/01/20	1	42.95	0	43.05	42.95	1	2,122	0.05%
2022/01/19	1	43.25	6	43.25	43.20	-5	2,130	-0.23%
2022/01/18	1	43.80	0	0.00	43.05	1	2,116	0.05%
2022/01/17	0	0.00	0	43.30	43.15	0	2,107	0.00%
2022/01/14	0	0.00	0	43.40	43.10	0	2,109	0.00%
2022/01/12	6	43.42	3	43.50	43.75	3	2,107	0.14%
2022/01/11	1	43.85	0	0.00	43.60	1	2,097	0.05%
2022/01/10	5	44.81	1	45.95	44.40	4	2,084	0.19%
2022/01/07	13	44.36	21	45.22	45.20	-8	1,990	-0.40%
2022/01/06	2	44.28	2	44.75	44.00	0	1,929	0.00%
2022/01/05	13	43.95	0	0.00	43.95	13	1,989	0.65%
2022/01/04	3	44.03	2.1	44.29	44.05	0.9	2,026	0.05%
2022/01/03	3	43.85	3	44.00	44.00	0	2,043	0.00%
2021/12/30	3	44.65	1	44.55	44.65	2	2,053	0.10%
2021/12/29	0	0.00	1	44.25	44.35	-1	2,057	-0.05%
2021/12/27	0	0.00	4	44.03	44.00	-4	2,152	-0.19%
2021/12/24	0	0.00	5	44.50	44.25	-5	2,190	-0.23%
2021/12/22	0	0.00	0	44.75	44.40	0	2,235	0.00%
2021/12/21	0	0.00	0	45.00	44.90	0	2,242	0.00%
2021/12/20	0	0.00	0	44.55	44.60	0	2,220	0.00%
2021/12/17	0	0.00	3	44.33	44.65	-3	2,227	-0.13%
2021/12/16	0.1	43.60	0	0.00	43.15	0.1	2,233	0.00%
2021/12/15	2	43.03	0	0.00	43.10	2	2,264	0.09%
2021/12/14	8	43.53	0	0.00	43.00	8	2,275	0.35%
2021/12/13	7	44.07	0	0.00	43.90	7	2,287	0.31%
2021/12/10	11.1	44.64	0	0.00	44.45	11.1	2,332	0.47%
2021/12/09	0	0.00	0	44.40	44.05	0	2,521	0.00%
2021/12/07	2	44.35	0.2	44.50	44.40	1.8	2,782	0.07%
2021/12/06	1	44.75	0	0.00	44.75	1	2,790	0.04%
2021/12/02	0	0.00	1	45.30	45.25	-1	3,058	-0.03%
2021/11/30	3	45.20	2	45.80	45.00	1	3,173	0.03%
2021/11/29	12	47.47	7	47.50	46.90	5	3,152	0.16%
2021/11/26	0	45.90	7	45.59	45.80	-7	3,015	-0.23%
2021/11/25	4	44.80	0	0.00	44.70	4	2,896	0.14%
2021/11/24	0	0.00	0	44.90	45.10	0	2,903	0.00%
2021/11/23	12	45.41	6	47.08	44.80	6	2,919	0.21%
2021/11/22	0	43.75	0	43.90	44.05	0	2,925	0.00%
2021/11/18	0	0.00	1.1	43.79	44.00	-1.1	3,061	-0.03%
2021/11/17	2	43.35	0	43.65	43.35	2	3,437	0.06%
2021/11/16	0	0.00	0	44.20	43.85	0	3,554	0.00%
2021/11/15	1	44.05	0	0.00	44.25	1	3,596	0.03%
2021/11/12	1	43.30	0	0.00	43.30	1	3,599	0.03%
2021/11/11	3	43.50	3	43.70	43.50	0	3,624	0.00%
2021/11/10	0	0.00	0	44.25	43.50	0	3,632	0.00%
2021/11/08	3	44.25	1.1	44.69	44.25	1.9	3,632	0.05%
2021/11/04	0	0.00	2	44.85	44.55	-2	3,672	-0.05%
2021/11/03	0.1	44.50	1	44.55	44.50	-0.9	3,681	-0.03%
2021/11/02	0	0.00	1	44.40	44.50	-1	3,697	-0.03%
2021/11/01	0	0.00	2	44.15	43.95	-2	3,678	-0.05%
2021/10/29	1	44.05	0	44.15	43.95	1	3,673	0.03%
2021/10/28	2	44.93	2	44.75	44.60	0	3,675	0.00%
2021/10/27	2	44.33	0.1	44.08	44.30	1.9	3,693	0.05%
2021/10/26	0	0.00	0	44.50	44.00	0	3,712	0.00%
2021/10/22	0	0.00	1	44.00	43.90	-1	3,762	-0.03%
2021/10/20	8	44.24	0	0.00	44.20	8	3,806	0.21%
2021/10/19	0	0.00	0	44.40	44.20	0	3,870	0.00%
2021/10/18	0	0.00	0	43.90	43.80	0	3,921	0.00%
2021/10/15	0	0.00	1	43.95	43.95	-1	4,175	-0.02%
2021/10/14	2.1	43.36	0	43.40	43.50	2.1	4,349	0.05%
2021/10/13	4	43.24	21	43.50	42.35	-17	4,335	-0.39%
2021/10/12	2	46.30	0.1	46.00	45.35	1.9	4,277	0.04%
2021/10/07	1	46.95	0	0.00	47.10	1	4,297	0.02%
2021/10/06	2	47.85	1	47.15	47.15	1	4,370	0.02%
2021/10/05	0	0.00	2	47.63	48.00	-2	4,389	-0.05%
2021/10/04	5	49.03	3	49.55	48.40	2	4,402	0.05%
2021/09/30	0	0.00	1	51.70	51.80	-1	4,366	-0.02%
2021/09/29	1	51.30	1	51.20	51.20	0	4,386	0.00%
2021/09/27	0.1	51.80	3	52.00	52.00	-2.9	4,426	-0.07%
2021/09/24	1	51.50	3	51.87	51.60	-2	4,528	-0.04%
2021/09/23	1	52.30	1	52.40	52.00	0	4,637	0.00%
2021/09/22	1	51.60	3	51.43	51.70	-2	4,667	-0.04%
2021/09/17	0	0.00	1	52.70	52.50	-1	4,683	-0.02%
2021/09/16	3	53.03	6	53.30	52.40	-3	4,701	-0.06%
2021/09/15	6	53.85	16	53.23	53.50	-10	4,702	-0.21%
2021/09/14	29	54.67	5	54.52	53.20	24	4,690	0.51%
2021/09/13	16	54.79	34	55.30	54.80	-18	4,522	-0.40%
2021/09/10	1	51.60	0	0.00	51.20	1	4,343	0.02%
2021/09/09	0	0.00	1	51.10	51.10	-1	4,379	-0.02%
2021/09/08	10	52.82	2	52.55	51.20	8	4,390	0.18%
2021/09/07	6	53.60	10	53.44	53.60	-4	4,332	-0.09%
2021/09/06	13	52.79	2	53.25	52.20	11	4,341	0.25%
2021/09/02	0	0.00	6	51.75	51.00	-6	4,856	-0.12%
2021/09/01	1	51.60	2	52.15	51.80	-1	4,987	-0.02%
2021/08/31	0	0.00	1	52.10	52.50	-1	5,219	-0.02%
2021/08/26	2	51.70	5.1	52.47	51.60	-3.1	5,393	-0.06%
2021/08/25	2	51.50	6	51.65	51.30	-4	5,409	-0.07%
2021/08/24	1	50.60	8	50.54	50.70	-7	5,522	-0.13%
2021/08/23	20	50.89	20	51.63	51.40	0	5,707	0.00%
2021/08/20	0	0.00	9	49.79	49.95	-9	5,455	-0.16%
2021/08/19	5	46.00	0.1	46.00	45.45	4.9	5,542	0.09%
2021/08/18	11	46.64	10	47.10	47.10	1	5,779	0.02%
2021/08/17	0	0.00	1.1	48.60	48.35	-1.1	5,997	-0.02%
2021/08/16	0	0.00	0.1	49.25	48.45	-0.1	6,319	0.00%
2021/08/13	1	49.20	2	49.25	48.40	-1	6,581	-0.02%
2021/08/12	0	0.00	0.1	48.55	48.55	-0.1	7,061	0.00%
2021/08/11	12	48.26	0	0.00	48.00	12	7,630	0.16%
2021/08/10	1	49.35	0.1	49.50	48.80	0.9	8,830	0.01%
2021/08/09	0	0.00	0.1	49.05	48.90	-0.1	9,684	0.00%
2021/08/06	3	49.02	1	49.15	49.00	2	11,062	0.02%
2021/08/03	1	49.85	0	0.00	49.80	1	13,866	0.01%
2021/08/02	2	50.40	2	50.13	50.40	0	13,895	0.00%
2021/07/29	2	48.40	4	49.05	49.05	-2	13,921	-0.01%
2021/07/28	2	48.60	6	48.57	48.10	-4	13,936	-0.03%
2021/07/27	2	48.60	0.1	49.00	48.55	1.9	14,061	0.01%
2021/07/23	2	49.30	1	49.00	49.05	1	14,345	0.01%
2021/07/22	1	49.20	0	0.00	48.70	1	14,333	0.01%
2021/07/21	17	50.14	65	49.75	48.70	-48	14,430	-0.33%
2021/07/20	2	51.60	65.1	53.21	53.90	-63.1	14,207	-0.44%
2021/07/19	0	0.00	10	49.10	49.00	-10	14,074	-0.07%
2021/07/16	3	49.83	5	49.87	49.30	-2	14,166	-0.01%
2021/07/15	7	49.96	8	49.85	50.00	-1	14,182	-0.01%
2021/07/14	5	48.92	18	48.59	48.75	-13	14,186	-0.09%
2021/07/13	18.1	49.68	6	49.33	49.05	12.1	14,190	0.09%
2021/07/12	7	50.70	1	51.00	50.70	6	14,150	0.04%
2021/07/09	2	51.20	2	52.10	51.30	0	14,206	0.00%
2021/07/08	20	51.00	2	51.20	51.20	18	14,271	0.13%
2021/07/07	1	51.50	6	51.82	51.30	-5	14,359	-0.03%
2021/07/06	0	0.00	2	51.60	51.30	-2	14,521	-0.01%
2021/07/05	9	51.53	1	52.00	51.60	8	14,707	0.05%
2021/07/02	4	52.15	2	52.50	52.00	2	14,728	0.01%
2021/07/01	12	53.22	1	54.40	52.60	11	14,781	0.07%
2021/06/30	16	52.63	25	53.08	53.60	-9	14,775	-0.06%
2021/06/29	11	51.43	3	51.43	51.80	8	14,711	0.05%
2021/06/28	11	51.87	2	52.15	51.80	9	14,723	0.06%
2021/06/25	4	52.90	1	52.60	52.30	3	14,808	0.02%
2021/06/23	1	52.30	4	52.65	52.80	-3	15,220	-0.02%
2021/06/22	23	52.02	30	51.93	51.80	-7	15,973	-0.04%
2021/06/21	6	53.13	7	52.99	52.50	-1	17,074	-0.01%
2021/06/18	3	53.30	3	53.43	53.30	0	17,199	0.00%
2021/06/17	4	53.40	9	53.50	53.50	-5	17,234	-0.03%
2021/06/16	0	0.00	5	53.30	53.10	-5	17,283	-0.03%
2021/06/15	10	53.52	6	53.53	54.10	4	17,312	0.02%
2021/06/11	11.2	56.56	6	56.49	55.40	5.1	17,220	0.03%
2021/06/10	78	57.31	19.3	56.66	57.50	58.8	16,943	0.35%
2021/06/09	15.1	55.41	8	55.28	55.50	7.1	16,669	0.04%
2021/06/08	15	54.75	9.1	55.35	54.50	5.9	16,569	0.04%
2021/06/07	6.1	53.67	3	53.77	53.40	3.1	16,413	0.02%
2021/06/04	2	52.90	6	53.55	52.50	-4	16,412	-0.02%
2021/06/03	7	53.40	4	53.80	53.30	3	16,428	0.02%
2021/06/02	3	53.87	6	53.92	53.80	-3	16,549	-0.02%
2021/06/01	15	51.43	31.3	51.77	53.10	-16.3	16,795	-0.10%
2021/05/31	52	52.09	54.5	52.23	52.30	-2.5	16,694	-0.01%
2021/05/28	3	54.83	4	55.00	54.70	-1	16,578	-0.01%
2021/05/27	9	54.89	24	54.97	55.00	-15	16,590	-0.09%
2021/05/26	25	54.84	9	54.30	53.60	16	16,598	0.10%
2021/05/25	16	54.28	34	53.37	53.20	-18	17,008	-0.11%
2021/05/24	25.3	56.49	31.5	56.29	55.50	-6.2	17,555	-0.04%
2021/05/21	8.3	56.01	9	56.16	55.60	-0.7	18,458	0.00%
2021/05/20	61.3	58.76	56	58.29	56.30	5.3	18,598	0.03%
2021/05/19	32	58.55	59	58.28	57.80	-27	18,796	-0.14%
2021/05/18	79.1	60.68	89.6	60.77	60.80	-10.5	18,444	-0.06%
2021/05/17	88.1	62.40	80.3	62.43	63.30	7.8	17,355	0.04%
2021/05/14	159	60.22	179.5	61.73	57.60	-20.5	16,753	-0.12%	大買/大賣/
2021/05/13	178.8	61.39	131.2	62.02	62.90	47.6	15,631	0.30%	大買/大賣/
2021/05/12	62	56.03	73.3	56.95	57.20	-11.3	13,967	-0.08%
2021/05/11	14	51.13	11.7	51.25	52.00	2.3	13,213	0.02%
2021/05/10	2	50.90	3	50.93	50.20	-1	13,140	-0.01%
2021/05/07	2	50.20	0	0.00	50.60	2	13,202	0.02%
2021/05/06	1	50.10	10	50.00	50.10	-9	13,240	-0.07%
2021/05/05	1	51.00	0	0.00	50.50	1	13,231	0.01%
2021/05/04	13	51.80	9	50.80	51.00	4	13,284	0.03%
2021/05/03	2	55.75	9	55.90	54.40	-7	13,343	-0.05%
2021/04/29	1	54.20	7	54.06	53.40	-6	13,186	-0.05%
2021/04/28	1.3	53.68	2	53.35	53.30	-0.7	13,271	-0.01%
2021/04/27	7	54.10	11.1	54.54	54.40	-4.1	13,492	-0.03%
2021/04/26	4.5	53.18	0.6	53.21	52.70	3.9	13,442	0.03%
2021/04/23	8	53.06	0.1	53.00	52.50	7.9	13,590	0.06%
2021/04/22	7.3	54.28	5	53.82	53.10	2.3	13,713	0.02%
2021/04/21	0	0.00	9	55.66	55.20	-9	13,679	-0.07%
2021/04/20	0	0.00	3	55.57	55.40	-3	13,737	-0.02%
2021/04/19	0	0.00	4	55.90	55.30	-4	13,935	-0.03%
2021/04/16	0	0.00	14	55.84	55.90	-14	13,950	-0.10%
2021/04/15	13	55.43	71	54.86	55.40	-58	13,968	-0.42%
2021/04/14	11	55.76	4	56.30	55.70	7	13,976	0.05%
2021/04/13	6.3	57.59	1	58.40	57.00	5.3	14,060	0.04%
2021/04/12	18	59.24	23	58.65	58.50	-5	14,027	-0.04%
2021/04/09	25	57.98	12.3	58.26	57.60	12.8	13,999	0.09%
2021/04/08	4	56.93	2	57.00	56.70	2	13,929	0.01%
2021/04/07	10	56.57	11	56.80	56.40	-1	14,028	-0.01%
2021/04/06	1	56.30	5	56.40	56.30	-4	14,093	-0.03%
2021/04/01	15	57.40	8	57.50	57.50	7	14,046	0.05%
2021/03/31	12	57.34	6	57.77	57.10	6	14,081	0.04%
2021/03/30	3	57.43	9	57.73	57.40	-6	14,077	-0.04%
2021/03/29	28	58.61	27.1	58.41	58.10	0.9	14,217	0.01%
2021/03/26	38.6	56.66	32	56.58	56.60	6.6	14,167	0.05%
2021/03/25	47	58.98	23	58.98	56.60	24	14,032	0.17%
2021/03/24	16.3	58.52	47.1	59.54	61.40	-30.8	13,290	-0.23%
2021/03/23	7	55.91	2	56.30	55.90	5	12,210	0.04%
2021/03/22	8	54.11	0.2	54.50	53.90	7.8	12,342	0.06%
2021/03/19	2	56.00	6	56.33	54.70	-4	12,395	-0.03%
2021/03/18	10	56.07	3	56.23	55.80	7	12,360	0.06%
2021/03/17	2.2	55.64	9	56.09	55.50	-6.8	12,386	-0.05%
2021/03/16	3.3	56.12	0	0.00	56.10	3.3	12,419	0.03%
2021/03/15	1	56.50	2	56.50	56.10	-1	12,479	-0.01%
2021/03/12	3	56.30	12	56.43	56.20	-9	12,505	-0.07%
2021/03/11	17	57.52	21	57.02	56.90	-4	12,600	-0.03%
2021/03/10	8	57.41	6	57.62	57.20	2	12,573	0.02%
2021/03/09	21	57.02	20	56.77	56.70	1	12,510	0.01%
2021/03/08	11.2	57.71	2	57.75	57.00	9.2	12,498	0.07%
2021/03/05	50	59.08	24	58.74	58.60	26	12,461	0.21%
2021/03/04	8	56.70	7	56.34	55.90	1	12,274	0.01%
2021/03/03	8	56.61	8	57.30	56.90	0	12,258	0.00%
2021/03/02	10	57.30	4	58.00	56.10	6	12,212	0.05%
2021/02/26	10	58.83	13	59.28	58.20	-3	12,355	-0.02%
2021/02/25	47.1	60.29	41	60.31	59.70	6.1	12,274	0.05%
2021/02/24	62	58.63	64	58.09	58.50	-2	11,843	-0.02%
2021/02/23	40	62.81	28.8	62.26	58.90	11.2	11,303	0.10%
2021/02/22	16	65.09	33	65.34	65.40	-17	10,643	-0.16%
2021/02/19	33	57.95	29.3	58.89	59.50	3.7	10,286	0.04%
2021/02/18	17	50.95	15.3	51.92	54.10	1.7	9,837	0.02%
2021/02/17	8	49.35	13.1	49.54	49.20	-5.1	9,673	-0.05%
2021/02/05	14	52.24	22	52.22	52.00	-8	9,616	-0.08%
2021/02/04	20	50.98	25	51.44	51.00	-5	9,451	-0.05%
2021/02/03	17	49.32	7	49.79	49.60	10	9,294	0.11%
2021/02/02	1	47.90	4	48.34	48.95	-3	9,418	-0.03%
2021/02/01	6	48.43	2.3	48.40	48.10	3.8	9,419	0.04%
2021/01/29	7.1	48.21	1.1	48.15	47.05	6.1	9,320	0.06%
2021/01/28	3.1	49.73	1	49.05	49.00	2.1	9,326	0.02%
2021/01/27	1	50.90	2	50.75	50.60	-1	9,359	-0.01%
2021/01/26	1	51.30	2	51.80	51.50	-1	9,486	-0.01%
2021/01/25	11	52.02	14	52.28	52.00	-3	9,855	-0.03%
2021/01/22	3	50.23	2	49.78	49.80	1	10,010	0.01%
2021/01/21	2	51.45	3	51.77	51.10	-1	10,268	-0.01%
2021/01/20	0	0.00	6	52.13	52.30	-6	10,476	-0.06%
2021/01/19	4	50.20	15	49.94	50.10	-11	10,317	-0.11%
2021/01/18	17.3	49.85	13	50.24	49.45	4.3	10,328	0.04%
2021/01/15	18	48.74	23	48.86	48.05	-5	10,179	-0.05%
2021/01/14	2	50.60	71	50.58	50.30	-69	10,054	-0.69%
2021/01/13	6.1	51.36	5	50.92	51.00	1.1	10,073	0.01%
2021/01/12	14	52.96	19.4	52.71	52.80	-5.4	10,335	-0.05%
2021/01/11	2	51.05	0	0.00	51.00	2	10,266	0.02%
2021/01/08	1	51.70	3	52.13	52.30	-2	10,312	-0.02%
2021/01/07	73	51.91	15	51.61	51.60	58	10,374	0.56%
2021/01/06	8.3	52.08	142	51.68	50.70	-133.7	10,409	-1.28%	大賣/鉅額交易
2021/01/05	12	54.18	12	54.13	53.70	0	10,469	0.00%
2021/01/04	27	54.36	13	53.75	53.80	14	10,460	0.13%
2020/12/31	15	56.14	18	56.34	56.10	-3	10,402	-0.03%
2020/12/30	8	58.81	9	58.33	58.00	-1	10,368	-0.01%
2020/12/29	3	56.33	1	57.80	57.30	2	10,352	0.02%
2020/12/28	1	57.10	2	56.75	56.60	-1	10,495	-0.01%
2020/12/25	1	56.30	10	56.80	56.50	-9	10,607	-0.08%
2020/12/24	3	58.13	0	0.00	58.10	3	10,701	0.03%
2020/12/23	11	59.42	7	59.71	58.00	4	10,789	0.04%
2020/12/22	18	60.64	11	59.96	60.30	7	10,837	0.06%
2020/12/21	3	56.97	18	56.98	56.50	-15	10,753	-0.14%
2020/12/18	0	0.00	1	56.90	56.60	-1	10,799	-0.01%
2020/12/17	11	56.54	5	55.80	56.40	6	10,833	0.06%
2020/12/16	27	54.15	26	55.01	56.40	1	10,937	0.01%
2020/12/15	8	56.83	2	57.00	55.10	6	10,912	0.05%
2020/12/14	7	58.93	11	58.57	58.50	-4	10,904	-0.04%
2020/12/11	3	58.57	13	57.54	58.70	-10	10,949	-0.09%
2020/12/10	18	60.13	23	59.71	59.50	-5	10,973	-0.05%
2020/12/09	3	59.30	5	59.60	59.00	-2	11,045	-0.02%
2020/12/08	4	59.65	7	60.61	60.00	-3	11,213	-0.03%
2020/12/07	18	59.73	8	59.71	59.30	10	11,425	0.09%
2020/12/04	5	61.34	4	61.30	61.20	1	12,474	0.01%
2020/12/03	7	62.06	2	62.25	61.90	5	13,704	0.04%
2020/12/02	2	62.70	2	62.70	62.80	0	13,808	0.00%
2020/12/01	7	64.07	9	63.97	63.30	-2	14,038	-0.01%
2020/11/30	9	62.91	6	63.85	64.20	3	14,053	0.02%
2020/11/27	0	0.00	1	62.70	62.60	-1	13,964	-0.01%
2020/11/26	4	62.43	1	62.40	62.30	3	14,034	0.02%
2020/11/25	17.2	63.34	26	63.41	62.60	-8.8	14,219	-0.06%
2020/11/24	6	61.70	2	61.50	61.40	4	14,554	0.03%
2020/11/23	12.3	63.08	4	63.70	62.40	8.3	14,631	0.06%
2020/11/20	35	64.49	27	64.73	64.00	8	14,639	0.05%
2020/11/19	7	66.41	15	65.19	66.50	-8	14,643	-0.05%
2020/11/18	1	61.70	6	61.58	61.60	-5	14,383	-0.03%
2020/11/17	4	60.73	4	60.93	61.30	0	14,970	0.00%
2020/11/16	6	60.82	0	0.00	60.60	6	15,462	0.04%
2020/11/13	3	61.20	13	61.55	61.40	-10	16,622	-0.06%
2020/11/12	17	61.09	0	0.00	61.30	17	16,661	0.10%
2020/11/11	2.1	61.00	2	61.20	61.00	0.1	16,728	0.00%
2020/11/10	12.1	62.11	15	61.55	60.90	-2.9	16,951	-0.02%
2020/11/09	0	0.00	2	60.65	60.70	-2	17,133	-0.01%
2020/11/06	0	0.00	17	60.77	60.30	-17	17,425	-0.10%
2020/11/05	12	61.08	1	60.80	60.60	11	17,928	0.06%
2020/11/04	10	60.20	17	60.72	60.90	-7	18,228	-0.04%
2020/11/03	6.1	60.87	0	0.00	60.90	6.1	18,632	0.03%
2020/11/02	11	60.95	18	60.52	61.10	-7	18,872	-0.04%
2020/10/30	31	59.74	39	58.90	58.30	-8	18,805	-0.04%
2020/10/29	17	62.62	18	63.41	62.10	-1	19,411	-0.01%
2020/10/28	24.1	63.82	6	64.30	61.80	18.1	20,250	0.09%
2020/10/27	4	66.62	8	65.90	65.70	-4	20,220	-0.02%
2020/10/26	5.1	67.25	3	67.17	66.70	2.1	20,616	0.01%
2020/10/23	0	0.00	2	68.30	68.20	-2	21,175	-0.01%
2020/10/22	5	67.68	6	67.83	68.20	-1	22,172	0.00%
2020/10/21	9	68.67	3	68.10	68.50	6	22,935	0.03%
2020/10/20	55	70.96	52	70.04	69.50	3	23,393	0.01%
2020/10/19	7	68.20	8	68.43	68.70	-1	23,722	0.00%
2020/10/16	5	67.36	4	67.13	67.00	1	24,341	0.00%
2020/10/15	16	67.09	6	67.60	66.80	10	25,019	0.04%
2020/10/14	9	68.54	2	69.30	68.00	7	26,407	0.03%
2020/10/13	15	67.81	6	68.30	68.80	9	27,222	0.03%
2020/10/12	2	71.40	1	71.50	70.60	1	27,255	0.00%
2020/10/08	0	0.00	4	72.28	71.60	-4	27,637	-0.01%
2020/10/06	3	71.50	0	0.00	71.80	3	28,393	0.01%
2020/10/05	6	72.05	12	71.45	71.40	-6	29,310	-0.02%
2020/09/30	4	67.58	5	68.10	68.60	-1	29,577	0.00%
2020/09/29	6	67.68	2	69.55	67.50	4	30,213	0.01%
2020/09/28	2	69.00	5	69.80	69.00	-3	30,594	-0.01%
2020/09/25	22	70.00	15	69.63	68.60	7	31,035	0.02%
2020/09/24	18	72.06	22	71.91	72.00	-4	31,661	-0.01%
2020/09/23	5	72.82	2	72.80	71.90	3	32,661	0.01%
2020/09/22	5	72.22	3	72.53	72.30	2	33,202	0.01%
2020/09/21	10	73.46	10	73.55	72.70	0	34,115	0.00%
2020/09/18	12	72.89	17	72.87	72.70	-5	35,452	-0.01%
2020/09/17	2	71.25	1	72.10	72.00	1	36,197	0.00%
2020/09/16	2.2	71.76	3	71.83	71.70	-0.8	37,698	0.00%
2020/09/15	6	71.97	2	71.90	71.90	4	38,515	0.01%
2020/09/14	7	71.66	9	72.00	71.30	-2	39,408	-0.01%
2020/09/11	16	70.80	5	70.74	70.60	11	40,780	0.03%
2020/09/10	24	71.99	16	71.98	71.70	8	42,588	0.02%
2020/09/09	185	73.98	49	74.09	72.20	136	43,975	0.31%	大買/鉅額交易
2020/09/08	34	74.68	86	75.01	77.90	-52	44,595	-0.12%
2020/09/07	7	71.63	2	72.70	70.90	5	44,562	0.01%
2020/09/04	1	72.00	8	71.68	72.00	-7	46,177	-0.02%
2020/09/03	5	71.10	4	71.40	71.30	1	46,814	0.00%
2020/09/02	5	72.50	1	73.30	72.30	4	46,790	0.01%
2020/09/01	6	71.73	8	72.46	72.60	-2	46,775	0.00%
2020/08/31	6	72.33	8	72.04	71.80	-2	46,739	0.00%
2020/08/28	47	74.12	49	73.53	72.30	-2	46,560	0.00%
2020/08/27	6	71.78	15.2	71.92	72.00	-9.2	46,086	-0.02%
2020/08/26	11	71.34	18	71.92	71.90	-7	46,218	-0.02%
2020/08/25	17.2	71.03	4	71.15	70.70	13.2	46,118	0.03%
2020/08/24	20	73.74	22	72.84	72.60	-2	46,051	0.00%
2020/08/21	36	73.95	34	73.89	73.50	2	46,090	0.00%
2020/08/20	60	70.81	53	69.93	71.60	7	45,532	0.02%
2020/08/19	85	74.60	104	75.41	72.90	-19	45,423	-0.04%	大賣/
2020/08/18	1	70.60	12	70.60	70.60	-11	44,712	-0.02%
2020/08/17	11	64.15	6	64.73	64.20	5	45,084	0.01%
2020/08/14	26	64.78	18	64.74	64.80	8	45,376	0.02%
2020/08/13	25	65.19	10	65.15	64.00	15	47,329	0.03%
2020/08/12	34	68.30	35	67.94	67.30	-1	49,207	0.00%
2020/08/11	63	67.62	22	67.50	66.70	41	49,774	0.08%
2020/08/10	25	71.02	20	71.16	70.00	5	50,071	0.01%
2020/08/07	10	72.45	25	72.61	72.50	-15	51,287	-0.03%
2020/08/06	24	71.84	33	72.12	71.20	-9	51,734	-0.02%
2020/08/05	30	71.51	20	71.40	70.60	10	52,673	0.02%
2020/08/04	50	73.30	41	73.48	71.60	9	54,201	0.02%
2020/08/03	54	71.60	70	71.62	74.60	-16	56,663	-0.03%
2020/07/31	19	68.89	18	68.60	67.90	1	55,535	0.00%
2020/07/30	26	68.26	32.1	68.59	68.70	-6.1	55,320	-0.01%
2020/07/29	38	67.59	37	67.63	66.50	1	54,948	0.00%
2020/07/28	83	65.09	59	63.81	66.40	24	54,829	0.04%
2020/07/27	49	68.27	74	67.77	65.40	-25	53,947	-0.05%
2020/07/24	28	70.06	55	70.43	71.70	-27	53,291	-0.05%
2020/07/23	56	70.55	45	70.50	70.30	11	53,032	0.02%
2020/07/22	56	69.71	71	70.23	69.50	-15	52,788	-0.03%
2020/07/21	59	67.72	49	67.89	67.90	10	52,715	0.02%
2020/07/20	72	63.47	90	64.45	66.00	-18	52,116	-0.03%
2020/07/17	131	69.41	71	68.39	67.20	60	50,751	0.12%	大買/
2020/07/16	28	75.35	20	75.64	74.60	8	49,968	0.02%
2020/07/15	79	75.49	63	76.02	75.60	16	50,012	0.03%
2020/07/14	38	75.86	61	76.00	75.90	-23	49,709	-0.05%
2020/07/13	44	77.50	23	77.44	76.10	21	49,359	0.04%
2020/07/10	49	76.84	89	77.24	77.50	-40	49,025	-0.08%
2020/07/09	58	76.13	31	76.77	75.50	27	48,100	0.06%
2020/07/08	52	77.29	47	77.63	76.40	5	47,628	0.01%
2020/07/07	58	75.79	50	75.71	74.70	8	46,963	0.02%
2020/07/06	32	77.83	34	77.99	77.60	-2	46,790	0.00%
2020/07/03	59	77.29	77	77.50	77.40	-18	46,322	-0.04%
2020/07/02	52	78.24	67	78.10	77.20	-15	45,562	-0.03%
2020/07/01	49	74.38	39	74.82	75.40	10	44,753	0.02%
2020/06/30	72	75.27	39	74.96	74.10	33	44,196	0.07%
2020/06/29	112	75.35	126	75.36	76.00	-14	43,286	-0.03%	大買/大賣/
2020/06/24	88	70.09	204	69.82	70.10	-116	41,972	-0.28%	大賣/鉅額交易
2020/06/23	265	74.81	136	74.04	72.50	129	41,110	0.31%	大買/大賣/鉅額交易
2020/06/22	35	68.23	342	68.06	71.00	-307	39,672	-0.77%	大賣/鉅額交易
2020/06/19	42	67.85	36	67.92	66.70	6	38,954	0.02%
2020/06/18	105	70.36	71	70.43	69.10	34	38,099	0.09%	大買/
2020/06/17	88	68.77	145	68.88	68.60	-57	36,753	-0.16%	大賣/
2020/06/16	85	66.78	48	66.70	66.00	37	34,965	0.11%
2020/06/15	142	66.29	148	66.46	66.70	-6	33,780	-0.02%	大買/大賣/
2020/06/12	37	59.79	71	59.24	62.20	-34	32,336	-0.11%
2020/06/11	166	60.71	64	60.26	56.60	102	31,525	0.32%	大買/鉅額交易
2020/06/10	49	60.71	45	61.30	61.60	4	30,290	0.01%
2020/06/09	1	55.00	2	53.40	56.00	-1	29,837	0.00%
2020/06/04	0	0.00	14	51.05	52.00	-14	31,429	-0.04%
2020/06/03	2	49.83	0	0.00	50.00	2	32,765	0.01%
2020/06/02	2	47.75	30	47.64	47.45	-28	33,573	-0.08%
2020/06/01	0	0.00	2	53.20	51.90	-2	33,549	-0.01%
2020/05/29	2	55.20	12	54.10	56.00	-10	34,078	-0.03%
2020/05/28	11	56.10	20	55.19	55.10	-9	35,038	-0.03%
2020/05/27	21	61.20	0	0.00	61.20	21	35,315	0.06%
2020/05/26	30	67.86	34	67.24	67.90	-4	35,334	-0.01%
2020/05/25	12	61.96	18	62.56	63.80	-6	34,844	-0.02%
2020/05/22	8	56.69	36	56.88	58.00	-28	34,765	-0.08%
2020/05/21	36	54.22	214	53.11	54.00	-178	34,841	-0.51%	大賣/鉅額交易
2020/05/20	128	55.08	90	54.93	55.00	38	34,929	0.11%	大買/
2020/05/19	124	50.71	107	51.02	52.40	17	32,716	0.05%	大買/大賣/
2020/05/18	7	45.07	23	45.99	47.65	-16	30,507	-0.05%
2020/05/15	50	42.89	58	42.82	43.35	-8	29,730	-0.03%
2020/05/14	32	43.16	60	43.18	42.05	-28	29,179	-0.10%
2020/05/13	92	41.85	36	41.71	41.70	56	27,723	0.20%
2020/05/12	141	41.36	109.1	41.05	41.70	31.9	26,962	0.12%	大買/大賣/
2020/05/11	529	38.75	147	39.87	40.75	382	25,819	1.48%	大買/大賣/鉅額交易
2020/05/08	334	41.89	309.5	40.50	37.75	24.5	24,130	0.10%	大買/大賣/
2020/05/07	0	0.00	8	39.95	39.95	-8	21,382	-0.04%
2020/05/06	0	0.00	11	36.35	36.35	-11	21,745	-0.05%
2020/05/05	0	0.00	8	33.05	33.05	-8	22,025	-0.04%
2020/05/04	28	29.86	46	30.16	30.05	-18	22,058	-0.08%
2020/04/30	9	29.47	1	29.25	29.00	8	21,751	0.04%
2020/04/29	15	28.86	6	28.97	28.95	9	22,027	0.04%
2020/04/28	22	29.52	6	29.58	29.25	16	22,382	0.07%
2020/04/27	37	30.59	15	30.62	30.60	22	23,107	0.10%
2020/04/24	16	29.56	15	29.76	29.75	1	22,760	0.00%
2020/04/23	0	0.00	19	28.50	28.45	-19	22,058	-0.09%
2020/04/22	6	27.88	9	28.16	28.05	-3	21,865	-0.01%
2020/04/21	15	28.17	3	28.33	27.70	12	21,728	0.06%
2020/04/20	32	28.69	48	28.59	28.65	-16	21,586	-0.07%
2020/04/17	8	27.71	1	27.60	27.20	7	21,270	0.03%
2020/04/16	5	28.41	11	28.42	28.00	-6	21,151	-0.03%
2020/04/15	15	28.26	2	28.10	28.10	13	21,038	0.06%
2020/04/14	25	28.67	18	29.05	28.60	7	20,929	0.03%
2020/04/13	0	0.00	10	28.67	28.50	-10	20,844	-0.05%
2020/04/10	10	28.21	30	28.20	28.25	-20	20,815	-0.10%
2020/04/09	29	28.26	94	28.49	28.10	-65	20,723	-0.31%
2020/04/08	16	27.68	12.1	27.75	27.75	3.9	20,385	0.02%
2020/04/07	56	27.68	12	27.64	27.70	44	20,488	0.21%
2020/04/06	47.2	27.73	37	27.42	27.95	10.2	20,299	0.05%
2020/04/01	2	26.15	12	26.14	26.15	-10	19,940	-0.05%
2020/03/31	8	25.97	4	25.91	26.20	4	19,880	0.02%
2020/03/30	17	26.23	12	26.14	26.00	5	19,789	0.03%
2020/03/27	9	25.73	69	26.46	25.40	-60	19,598	-0.31%
2020/03/26	53	26.35	19	26.03	26.20	34	19,397	0.18%
2020/03/25	39	25.80	12	25.60	25.45	27	19,198	0.14%
2020/03/24	9	25.18	23	25.38	25.40	-14	19,009	-0.07%
2020/03/23	20	24.99	12	24.68	24.55	8	18,825	0.04%
2020/03/20	38	26.96	30	27.05	26.50	8	18,632	0.04%
2020/03/19	52	27.61	28	27.00	25.95	24	18,373	0.13%
2020/03/18	34	29.24	38	29.00	28.80	-4	17,878	-0.02%
2020/03/17	58	29.50	44	29.48	28.85	14	17,517	0.08%
2020/03/16	57	29.91	68	30.31	30.20	-11	17,092	-0.06%
2020/03/13	41	28.34	41	28.55	28.35	0	16,566	0.00%
2020/03/12	71	30.86	37	31.08	31.00	34	16,122	0.21%
2020/03/11	40	31.78	68	32.18	32.60	-28	15,509	-0.18%
2020/03/10	56	30.42	106	30.65	30.40	-50	14,978	-0.33%	大賣/
2020/03/09	229.5	35.35	152	34.55	32.20	77.5	14,276	0.54%	大買/大賣/
2020/03/06	238	33.20	266	33.79	34.20	-28	12,865	-0.22%	大買/大賣/
2020/03/05	42	31.88	27	31.93	31.95	15	12,046	0.12%
2020/03/04	106	32.15	92	32.11	31.90	14	11,831	0.12%	大買/
2020/03/03	182	31.55	184	31.70	32.00	-2	11,445	-0.02%	大買/大賣/
2020/03/02	44	28.58	46	28.96	29.85	-2	10,274	-0.02%
2020/02/27	30	27.58	13	27.31	27.15	17	9,648	0.18%
2020/02/26	0	0.00	85	27.76	27.55	-85	9,575	-0.89%
2020/02/25	88	27.88	56	28.94	27.50	32	9,514	0.34%
2020/02/24	80	28.97	66	28.90	28.65	14	9,086	0.15%
2020/02/21	205	28.00	97	27.71	28.00	108	8,534	1.27%	大買/鉅額交易
2020/02/20	22	26.71	32	26.93	26.85	-10	7,991	-0.12%
2020/02/19	11	26.84	42	26.76	26.80	-31	7,935	-0.39%
2020/02/18	73	27.26	113	27.25	27.00	-40	7,856	-0.51%	大賣/
2020/02/17	14	27.44	17	27.54	27.20	-3	7,718	-0.04%
2020/02/14	40	27.08	59	27.33	26.70	-19	7,428	-0.26%
2020/02/13	27	26.58	27	26.52	27.00	0	7,294	0.00%
2020/02/12	55	27.56	1	27.20	27.00	54	7,107	0.76%
2020/02/11	79	27.51	67	27.61	27.65	12	6,913	0.17%
2020/02/10	64	28.71	104	28.51	28.25	-40	6,689	-0.60%	大賣/
2020/02/07	62	26.97	107	27.21	27.50	-45	6,020	-0.75%	大賣/
2020/02/06	116	26.59	45.5	26.56	26.40	70.5	5,593	1.26%	大買/
2020/02/05	20	25.62	43	25.85	25.70	-23	5,307	-0.43%
2020/02/04	39.5	25.34	5	25.41	25.30	34.5	5,166	0.67%
2020/02/03	48	26.60	101	26.70	26.10	-53	4,977	-1.06%	大賣/
2020/01/31	49	26.87	59	25.94	25.45	-10	4,580	-0.22%
2020/01/30	88	27.54	5	27.55	27.65	83	4,079	2.03%
2020/01/20	0	0.00	4	24.95	25.15	-4	3,066	-0.13%
2020/01/17	0	0.00	1	24.50	24.40	-1	2,979	-0.03%
2020/01/16	1	24.45	0	0.00	24.40	1	2,981	0.03%
2020/01/15	6	24.88	10	24.73	24.60	-4	2,988	-0.13%
2020/01/14	5	24.40	0	0.00	24.45	5	2,969	0.17%
2020/01/13	0	0.00	5	24.80	24.65	-5	2,955	-0.17%
2020/01/09	5	24.55	2	24.50	24.35	3	2,922	0.10%
2020/01/08	2	24.15	0	0.00	24.15	2	2,935	0.07%
2020/01/07	1	24.50	0	0.00	24.60	1	2,896	0.03%
2020/01/06	0	0.00	3	24.90	24.70	-3	2,847	-0.11%
2020/01/02	4	25.24	2	25.05	24.95	2	2,786	0.07%
2019/12/31	38	25.73	37	25.60	25.30	1	2,727	0.04%
2019/12/30	2	24.55	0	0.00	24.50	2	2,506	0.08%
2019/12/26	0	0.00	8	24.94	24.80	-8	2,502	-0.32%
2019/12/25	6	24.73	0	0.00	24.60	6	2,494	0.24%
2019/12/24	3.5	24.70	0	0.00	24.60	3.5	2,498	0.14%
2019/12/19	1	24.25	0	0.00	24.20	1	2,490	0.04%
2019/12/17	2	24.33	0	0.00	24.25	2	2,509	0.08%
2019/12/13	1	24.30	0	0.00	24.30	1	2,498	0.04%
2019/12/11	1	24.85	1	25.10	24.90	0	2,462	0.00%
2019/12/10	3	24.72	1	25.10	24.75	2	2,427	0.08%
2019/12/06	3	24.87	0	0.00	24.80	3	2,422	0.12%
2019/12/03	0	0.00	2	25.30	25.25	-2	2,487	-0.08%
2019/12/02	2	25.15	6	26.35	25.40	-4	2,470	-0.16%
2019/11/29	1	26.30	1	26.35	26.20	0	2,363	0.00%
2019/11/28	4	26.38	7	26.41	26.20	-3	2,382	-0.13%
2019/11/22	2	25.58	6	25.49	25.30	-4	2,217	-0.18%
2019/11/21	2	24.60	0	0.00	24.80	2	2,144	0.09%
2019/11/11	0	0.00	9	25.10	24.65	-9	2,047	-0.44%
2019/11/08	1	25.05	0	0.00	25.10	1	2,027	0.05%
2019/11/06	4	25.59	0	0.00	25.50	4	2,030	0.20%
2019/11/05	3	25.70	0	0.00	25.80	3	2,019	0.15%
2019/11/04	9	25.70	3	26.22	26.15	6	2,004	0.30%
2019/10/28	0	0.00	3	25.30	25.10	-3	1,898	-0.16%
2019/10/23	1	25.15	3	25.50	25.20	-2	1,914	-0.10%
2019/10/22	2	25.55	6	25.93	25.50	-4	1,906	-0.21%
2019/10/21	0	0.00	6	25.88	25.80	-6	1,927	-0.31%
2019/10/16	0	0.00	3	25.72	25.70	-3	1,979	-0.15%
2019/10/15	1	25.35	0	0.00	25.50	1	1,958	0.05%
2019/10/14	1	25.35	0	0.00	25.50	1	1,993	0.05%
2019/10/09	1	25.25	4	25.15	25.40	-3	2,002	-0.15%
2019/10/08	9	25.41	0	0.00	25.30	9	2,004	0.45%
2019/10/07	0	0.00	1	26.20	25.85	-1	2,040	-0.05%
2019/10/04	4	25.88	4	25.86	26.10	0	2,101	0.00%
2019/10/01	0	0.00	5	25.80	25.80	-5	2,352	-0.21%
2019/09/27	0	0.00	10	25.50	25.40	-10	2,431	-0.41%
2019/09/26	7	25.46	0	0.00	25.20	7	2,534	0.28%
2019/09/24	7	25.64	0	0.00	25.50	7	2,662	0.26%
2019/09/23	1	25.75	1	26.00	25.75	0	2,720	0.00%
2019/09/18	0	0.00	5	25.30	25.15	-5	2,750	-0.18%
2019/09/11	10	25.15	0	0.00	25.10	10	2,782	0.36%
2019/09/10	4	25.31	0	0.00	25.10	4	2,813	0.14%
2019/09/09	0	0.00	6	25.55	25.40	-6	2,780	-0.22%
2019/09/06	4	26.58	10	26.20	26.60	-6	2,697	-0.22%
2019/09/03	2	25.58	5	26.00	25.80	-3	2,621	-0.11%
2019/09/02	2	26.15	11	26.19	25.70	-9	2,603	-0.35%
2019/08/30	0	0.00	5	25.00	25.10	-5	2,479	-0.20%
2019/08/29	2	25.15	0	0.00	25.10	2	2,448	0.08%
2019/08/28	7	24.96	14	24.92	25.10	-7	2,411	-0.29%
2019/08/26	1	23.40	0	0.00	23.45	1	2,290	0.04%
2019/08/22	0	0.00	11	23.90	23.40	-11	2,305	-0.48%
2019/08/16	10	22.55	0	0.00	22.95	10	2,425	0.41%
2019/08/12	3	22.72	0	0.00	22.70	3	2,510	0.12%
2019/08/06	2	22.25	0	0.00	22.80	2	2,473	0.08%
2019/08/05	4	23.20	0	0.00	22.70	4	2,459	0.16%
2019/08/02	2	23.28	0	0.00	23.25	2	2,432	0.08%
2019/07/31	0	0.00	1	24.00	24.10	-1	2,404	-0.04%
2019/07/30	1	22.60	0	0.00	23.05	1	2,366	0.04%
2019/07/26	0	0.00	5	23.40	23.35	-5	2,348	-0.21%
2019/07/24	3.5	23.52	2	23.65	23.45	1.5	2,347	0.06%
2019/07/22	2	23.98	0	0.00	23.55	2	2,318	0.09%
2019/07/19	1	24.25	0	0.00	24.15	1	2,282	0.04%
2019/07/18	3	24.32	1	24.35	24.25	2	2,262	0.09%
2019/07/17	5	24.00	3	24.18	24.00	2	2,235	0.09%
2019/07/16	0	0.00	18	23.96	24.00	-18	2,207	-0.82%
2019/07/15	1	23.60	227	23.59	23.70	-226	2,176	-10.39%	大賣/鉅額交易
2019/07/12	5	23.59	20	23.65	23.70	-15	2,186	-0.69%
2019/07/11	1	23.60	4	23.63	23.60	-3	2,188	-0.14%
2019/07/10	1	24.35	1	23.95	24.10	0	2,135	0.00%
2019/07/09	2	24.35	25	24.26	24.60	-23	2,072	-1.11%
2019/07/08	0	0.00	9	23.64	23.70	-9	1,988	-0.45%
2019/07/03	2	22.83	2	22.95	23.05	0	2,068	0.00%
2019/07/02	0	0.00	5	22.36	22.25	-5	1,959	-0.26%
2019/07/01	0	0.00	5.8	22.02	22.10	-5.8	1,904	-0.31%
2019/06/28	0	0.00	10	21.37	21.55	-10	1,836	-0.54%
2019/06/25	0	0.00	16	20.61	20.30	-16	1,773	-0.90%
2019/06/21	0	0.00	3	20.23	20.30	-3	1,786	-0.17%
2019/06/20	0	0.00	1	20.20	20.10	-1	1,761	-0.06%
2019/06/18	3	19.90	1	19.90	20.05	2	1,735	0.12%
2019/06/17	0	0.00	1	19.60	19.65	-1	1,693	-0.06%
2019/06/11	3	19.65	0	0.00	19.75	3	1,687	0.18%
2019/06/10	0	0.00	3	19.75	19.75	-3	1,681	-0.18%
2019/06/06	3	19.45	8	19.54	19.60	-5	1,668	-0.30%
2019/06/05	2	19.55	20	19.50	19.50	-18	1,658	-1.09%
2019/06/04	10	19.65	0	0.00	19.55	10	1,647	0.61%
2019/06/03	20	19.68	0	0.00	19.70	20	1,635	1.22%
2019/05/30	0	0.00	2	19.43	19.50	-2	1,608	-0.12%
2019/05/29	0	0.00	2	19.28	19.35	-2	1,595	-0.13%
2019/05/27	0	0.00	8	19.27	19.25	-8	1,577	-0.51%
2019/05/24	4	19.30	4	19.35	19.25	0	1,564	0.00%
2019/05/23	4	19.43	6	19.39	19.55	-2	1,535	-0.13%
2019/05/22	105	20.47	7	20.50	20.45	98	1,430	6.85%	大買/
2019/05/21	2	20.30	0	0.00	20.25	2	1,419	0.14%
2019/05/20	121	20.29	5	20.35	20.20	116	1,413	8.21%	大買/鉅額交易
2019/05/17	7	20.40	10	20.41	20.40	-3	1,398	-0.21%
2019/05/16	0	0.00	1	19.55	19.50	-1	1,351	-0.07%
2019/05/13	0	0.00	6	19.45	19.25	-6	1,359	-0.44%
2019/05/08	0	0.00	5	19.55	19.65	-5	1,354	-0.37%
2019/05/06	3	19.12	0	0.00	19.05	3	1,330	0.23%
2019/05/03	2	19.40	0	0.00	19.30	2	1,329	0.15%
2019/05/02	8	19.51	0	0.00	19.40	8	1,308	0.61%
2019/04/29	4	20.04	20	20.00	19.90	-16	1,244	-1.29%
2019/04/22	2	20.80	0	0.00	20.70	2	1,210	0.17%
2019/04/18	6.2	20.98	0	0.00	21.00	6.2	1,194	0.52%
2019/04/17	0	0.00	1	21.80	21.95	-1	1,165	-0.09%
2019/04/16	0	0.00	0.1	22.90	21.45	-0.1	1,151	-0.01%
2019/04/15	4	21.73	0	0.00	21.75	4	1,132	0.35%
2019/04/12	4	21.60	0	0.00	21.65	4	1,115	0.36%
2019/04/11	2	22.45	0	0.00	22.50	2	1,048	0.19%
2019/04/10	0	0.00	12	22.13	21.95	-12	944	-1.27%
2019/04/09	1	21.55	4	22.18	22.20	-3	845	-0.35%
2019/04/08	5	20.22	0	0.00	20.20	5	763	0.65%
2019/04/03	0	0.00	2	20.35	20.40	-2	756	-0.26%
2019/04/01	2	20.98	0	0.00	20.70	2	746	0.27%
2019/03/29	0	0.00	5.1	20.33	21.10	-5.1	716	-0.71%
2019/03/28	1	20.50	0	0.00	20.45	1	695	0.14%
2019/03/27	2	20.65	10	20.70	20.95	-8	678	-1.18%
2019/03/25	1	20.00	0	0.00	20.00	1	653	0.15%
2019/03/22	1	20.00	0	0.00	19.90	1	671	0.15%
2019/03/20	0	0.00	3	19.91	19.90	-3	676	-0.45%
2019/03/19	5	19.91	10	19.95	19.90	-5	677	-0.74%
2019/03/14	4	20.00	0	0.00	19.95	4	689	0.58%
2019/03/13	3	20.20	2	20.20	20.20	1	707	0.14%
2019/03/12	1	20.20	33	20.28	20.15	-32	725	-4.41%
2019/03/11	3	20.23	44	20.25	20.20	-41	739	-5.54%
2019/03/08	1	19.95	0	0.00	19.95	1	775	0.13%
2019/03/07	1	19.95	0	0.00	19.95	1	877	0.11%
2019/03/06	0	0.00	0	21.90	20.00	0	919	0.00%
2019/03/05	1	20.00	0	0.00	20.00	1	928	0.11%
2019/02/26	38	19.96	5	20.25	20.25	33	950	3.47%
2019/02/25	2	19.90	0	0.00	19.90	2	953	0.21%
2019/02/22	2	19.93	0	0.00	19.90	2	966	0.21%
2019/02/21	12	20.00	0	0.00	19.95	12	968	1.24%
2019/02/20	30	20.18	0	0.00	20.10	30	974	3.08%
2019/02/19	13	20.33	0	0.00	20.20	13	977	1.33%
2019/02/18	6	20.55	0	0.00	20.40	6	987	0.61%
2019/02/14	0	0.00	0.3	20.30	20.30	-0.3	1,016	-0.03%
2019/02/12	1	19.95	0	0.00	19.95	1	1,134	0.09%
2019/02/11	1	19.90	0	0.00	19.90	1	1,142	0.09%
2019/01/30	0	0.00	10	19.95	19.95	-10	1,147	-0.87%
2019/01/22	0	20.00	0	0.00	19.95	0	1,356	0.00%
2019/01/21	0	0.00	0	21.95	20.05	0	1,401	0.00%
2019/01/18	2.1	20.00	0	0.00	20.00	2.1	1,467	0.14%
2019/01/14	0	0.00	0.1	21.95	20.00	-0.1	1,660	-0.01%
2019/01/08	0	20.50	1	20.70	20.60	-1	2,024	-0.05%
2019/01/07	1	20.05	0	0.00	20.05	1	2,092	0.05%
2019/01/04	1	19.85	0	21.90	19.85	1	2,260	0.04%
2019/01/02	1	20.10	0	21.95	20.00	1	2,630	0.04%
2018/12/26	1	20.05	0	0.00	20.05	1	2,995	0.03%
2018/12/21	1	20.45	0	0.00	20.80	1	3,722	0.03%
2018/12/20	1	20.60	0	0.00	20.65	1	3,721	0.03%
2018/12/13	13	21.70	1	21.55	21.55	12	3,717	0.32%
2018/12/07	1	21.80	0	0.00	21.75	1	3,912	0.03%
2018/12/06	3	22.07	0	0.00	21.80	3	3,976	0.08%
2018/12/04	1	22.50	0	0.00	22.70	1	3,936	0.03%
2018/11/30	10	22.70	2	23.80	23.10	8	3,877	0.21%
2018/11/29	1	20.55	1	21.95	22.00	0	3,771	0.00%
2018/11/27	1	20.80	0	0.00	20.90	1	3,710	0.03%
2018/11/23	1	20.55	0	0.00	20.40	1	3,683	0.03%
2018/11/21	0	0.00	5	21.10	21.00	-5	3,655	-0.14%
2018/11/19	0	0.00	3	21.80	21.60	-3	3,628	-0.08%
2018/11/16	5	21.80	0	0.00	21.50	5	3,615	0.14%
2018/11/09	0	0.00	4	21.85	22.35	-4	3,482	-0.11%
2018/11/08	1	20.40	0	0.00	20.35	1	3,397	0.03%
2018/11/07	3	20.50	0	0.00	20.45	3	3,393	0.09%
2018/11/06	0	0.00	3	21.10	20.30	-3	3,394	-0.09%
2018/11/05	0	0.00	7	21.03	21.05	-7	3,381	-0.21%
2018/11/02	14	21.44	1	21.70	21.00	13	3,371	0.39%
2018/11/01	0	0.00	1	21.40	21.40	-1	3,342	-0.03%
2018/10/31	3	20.30	2	20.35	20.30	1	3,308	0.03%
2018/10/30	2	19.60	2	20.10	20.30	0	3,291	0.00%
2018/10/29	5	21.81	0	0.00	21.60	5	3,230	0.15%
2018/10/26	4	22.34	3	21.92	22.40	1	3,191	0.03%
2018/10/25	5	21.73	11	21.81	21.30	-6	3,136	-0.19%
2018/10/24	11	23.23	2	24.25	23.00	9	3,087	0.29%
2018/10/23	22	24.11	0	0.00	24.05	22	3,036	0.72%
2018/10/22	3	24.55	2	24.70	24.55	1	3,010	0.03%
2018/10/19	4	24.75	0	0.00	24.70	4	3,017	0.13%
2018/10/18	12	25.86	20	26.09	25.75	-8	3,013	-0.27%
2018/10/17	4	24.34	17	24.66	24.95	-13	2,981	-0.44%
2018/10/16	2	24.48	6	24.48	24.05	-4	2,990	-0.13%
2018/10/15	6	24.59	8	24.88	24.55	-2	2,910	-0.07%
2018/10/12	19	25.47	14	25.74	25.30	5	2,825	0.18%
2018/10/11	6	23.78	9	24.33	25.00	-3	2,652	-0.11%
2018/10/09	25	25.98	10	25.59	26.15	15	2,468	0.61%
2018/10/08	7	25.14	19	24.97	26.30	-12	2,274	-0.53%
2018/10/05	5	23.10	15	23.89	24.35	-10	2,097	-0.48%
2018/10/04	6	24.08	8	23.99	24.00	-2	1,978	-0.10%
2018/10/03	55	24.65	13	24.88	24.90	42	1,894	2.22%
2018/10/02	19	23.85	19	23.49	24.50	0	1,635	0.00%
2018/10/01	8	22.50	12	22.00	22.95	-4	1,382	-0.29%
2018/09/28	0	0.00	3	20.07	20.90	-3	1,173	-0.26%
2018/09/27	6	19.70	0	0.00	19.75	6	1,153	0.52%
2018/09/25	1	19.50	0	0.00	19.60	1	1,149	0.09%
2018/09/21	1	20.10	11	20.15	20.00	-10	1,140	-0.88%
2018/09/20	0	0.00	1	20.55	20.20	-1	1,129	-0.09%
2018/09/19	6	20.23	0	0.00	20.30	6	1,116	0.54%
2018/09/18	10	20.67	3	20.68	20.60	7	1,089	0.64%
2018/09/17	1	19.10	3	19.13	19.05	-2	1,014	-0.20%
2018/09/14	3	19.85	3	19.87	19.65	0	993	0.00%
2018/09/13	16	21.72	2	21.20	20.50	14	961	1.46%
2018/09/12	1	20.75	3	20.52	20.75	-2	863	-0.23%
2018/09/11	0	0.00	1	18.65	18.90	-1	790	-0.13%
2018/09/10	0	18.20	0	0.00	18.00	0	778	0.00%
2018/09/07	0	0.00	0	19.70	18.15	0	777	0.00%
2018/09/06	0	18.25	0	0.00	18.15	0	775	0.00%
2018/09/04	0	0.00	0	19.90	18.25	0	786	0.00%
2018/08/16	1	18.20	0	0.00	18.20	1	834	0.12%
2018/08/15	1	18.45	0	0.00	18.20	1	842	0.12%
2018/08/14	0	0.00	10	18.55	18.65	-10	843	-1.19%
2018/08/13	3	18.98	36	18.90	18.80	-33	833	-3.96%
2018/08/07	0	0.00	1	20.05	19.75	-1	806	-0.12%
2018/08/06	0	0.00	3	20.20	20.25	-3	800	-0.37%
2018/08/03	7	20.00	2	20.23	19.95	5	792	0.63%
2018/07/31	5	19.50	0	0.00	19.35	5	743	0.67%
2018/07/27	1	19.10	0	0.00	19.20	1	721	0.14%
2018/07/26	0	0.00	3	19.62	19.55	-3	702	-0.43%
2018/07/25	1	20.40	5	20.23	20.35	-4	660	-0.61%
2018/07/24	13	19.92	4	20.24	20.00	9	587	1.53%
2018/07/23	6	18.76	5	18.93	19.25	1	463	0.22%
2018/07/20	2	17.53	0	0.00	17.50	2	388	0.51%
2018/07/19	0	17.65	0	0.00	17.60	0	390	0.00%
2018/07/18	20	17.80	0	0.00	17.85	20	402	4.97%
2018/07/17	26	17.80	1	17.75	17.80	25	414	6.03%
2018/07/16	0	0.00	0	19.40	18.00	0	418	0.00%
2018/07/11	3	17.55	2	17.35	17.50	1	430	0.23%
2018/07/09	2	17.20	0	0.00	17.15	2	442	0.45%
2018/07/05	2	16.93	0	0.00	16.95	2	463	0.43%
2018/06/29	1	18.10	0	0.00	18.15	1	624	0.16%
2018/06/28	0	0.00	2	18.15	18.10	-2	630	-0.32%
2018/06/22	3	18.55	0	0.00	18.60	3	691	0.43%
2018/06/15	0	0.00	1	19.25	19.20	-1	694	-0.14%
2018/06/01	2	19.15	0	0.00	19.10	2	741	0.27%
2018/05/25	0	0.00	3	19.18	19.30	-3	776	-0.39%
2018/05/24	2	19.20	0	0.00	19.25	2	779	0.26%
2018/05/22	0	0.00	1	18.70	18.50	-1	757	-0.13%
2018/05/18	0	0.00	1	18.20	18.15	-1	759	-0.13%
2018/05/16	0	0.00	9	18.35	18.35	-9	775	-1.16%
2018/05/15	1	18.10	0	0.00	18.15	1	778	0.13%
2018/05/14	1.1	18.25	0	0.00	18.15	1.1	796	0.14%
2018/05/11	4	18.28	0	0.00	18.25	4	798	0.50%
2018/04/24	0	0.00	3	19.78	19.75	-3	800	-0.37%
2018/04/23	2	19.60	0	0.00	19.60	2	807	0.25%
2018/04/20	0	0.00	0	20.40	19.00	0	889	0.00%
2018/04/19	0	0.00	0	20.20	19.10	0	905	0.00%
2018/04/17	0	0.00	0	20.80	19.10	0	912	0.00%
2018/04/16	1	19.05	0	20.90	19.05	1	917	0.11%
2018/04/13	1	19.30	0	0.00	19.15	1	937	0.11%
2018/04/12	0	0.00	3	19.79	19.35	-3	932	-0.32%
2018/04/11	3.1	19.94	15	20.05	19.75	-11.9	923	-1.29%
2018/04/10	19	20.36	0	20.95	20.00	19	918	2.07%
2018/04/09	3	20.28	1.1	21.02	21.00	1.9	899	0.22%
2018/04/03	1	20.20	2	19.98	19.75	-1	829	-0.12%
2018/04/02	2	19.15	0	20.90	19.20	2	760	0.26%
2018/03/31	0	0.00	0	20.90	19.10	0	756	0.00%
2018/03/30	0	0.00	0	20.90	19.40	0	754	0.00%
2018/03/28	0	0.00	0	20.90	19.15	0	737	0.00%
2018/03/27	0	19.60	0	0.00	19.50	0	736	0.01%
2018/03/26	0	0.00	0	20.40	19.20	0	747	0.00%
2018/03/23	2	19.11	0	0.00	19.00	2	743	0.28%
2018/03/22	0.2	19.60	0	0.00	19.50	0.2	740	0.03%
2018/03/21	0	0.00	0	20.90	19.75	0	742	0.00%
2018/03/19	0	0.00	0	20.90	19.75	0	745	0.00%
2018/03/15	10	19.90	10.1	19.96	19.95	-0.1	754	-0.01%
2018/03/14	0	0.00	0	20.90	19.75	0	739	0.00%
2018/03/09	0	0.00	0	20.90	19.55	0	716	0.00%
2018/03/08	0	0.00	1	19.95	19.70	-1	714	-0.14%
2018/03/07	0	0.00	0	20.90	19.90	0	709	0.00%
2018/03/06	0	0.00	13	19.81	19.95	-13	703	-1.85%
2018/03/05	1	18.55	0	19.95	18.60	1	685	0.14%
2018/03/02	0	0.00	0	19.95	18.85	0	691	0.00%
2018/03/01	0	0.00	0	19.95	18.65	0	699	0.00%
2018/02/27	4	18.70	0	19.90	18.70	4	736	0.54%
2018/02/26	0	0.00	1	18.78	18.75	-1	737	-0.14%
2018/02/23	0	0.00	0	19.90	18.55	0	729	0.00%
2018/02/22	0	0.00	0	19.90	18.50	0	731	0.00%
2018/02/21	0	0.00	0	19.60	18.30	0	739	0.00%
2018/02/09	1	17.60	1	17.95	17.90	0	745	0.00%
2018/02/08	1	18.55	0	0.00	18.50	1	740	0.14%
2018/02/06	2	18.55	1	18.55	18.30	1	741	0.13%
2018/02/05	1	19.50	0	0.00	19.65	1	735	0.14%
2018/01/29	0	20.30	0	0.00	20.30	0	746	0.00%
2018/01/26	0	0.00	1	20.45	20.20	-1	749	-0.13%
2018/01/25	6	20.21	0	0.00	20.20	6	753	0.80%
2018/01/24	1	20.20	0	0.00	20.20	1	756	0.13%
2018/01/23	0	0.00	1	20.55	20.15	-1	761	-0.13%
2018/01/22	1	20.35	0	0.00	20.30	1	762	0.13%
2018/01/19	0	0.00	2	20.60	20.60	-2	758	-0.26%
2018/01/18	2	20.70	1	20.70	20.65	1	760	0.13%
2018/01/17	1	20.75	1	20.75	20.65	0	833	0.00%
2018/01/16	3	21.35	2	21.25	21.10	1	905	0.11%
2018/01/15	1	20.45	22	20.51	20.55	-21	875	-2.40%
2018/01/12	1	20.05	0	0.00	20.05	1	882	0.11%
2018/01/11	9	20.02	0	0.00	20.00	9	909	0.99%
2018/01/10	0	0.00	1	20.55	20.45	-1	932	-0.11%
2018/01/08	1	20.15	0	0.00	20.20	1	912	0.11%
2018/01/05	0	0.00	4	20.31	20.20	-4	926	-0.43%