國光生 (4142)-元富-大裕券商分點個股進出

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
27.05
漲跌
▼0.15
漲幅
-0.55%
成交量
458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:13:35(已收盤)

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

國光生 (4142)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/23	0	0.00	0.1	26.95	27.10	-0.1	1,105	0.00%
2024/04/19	2.1	27.20	0	27.65	27.35	2	1,100	0.19%
2024/04/18	1	28.80	0.1	29.04	28.50	0.9	1,073	0.09%
2024/04/17	0	0.00	0.1	27.80	27.80	-0.1	963	-0.01%
2024/04/16	1	25.00	0	0.00	25.30	1	935	0.11%
2024/04/15	0.1	26.40	0	0.00	26.00	0.1	920	0.01%
2024/04/08	0.1	26.39	0	0.00	26.30	0.1	942	0.02%
2024/03/28	0.1	26.70	0	0.00	26.50	0.1	974	0.01%
2024/03/26	0	0.00	4	26.70	26.55	-4	984	-0.41%
2024/03/25	3	26.50	0	0.00	26.75	3	991	0.30%
2024/03/22	2	26.35	0	0.00	26.35	2	990	0.20%
2024/03/21	0.1	26.70	0	0.00	26.55	0.1	994	0.01%
2024/03/20	0	0.00	13	26.52	26.65	-13	1,025	-1.27%
2024/03/19	0	26.80	0	0.00	26.70	0	1,024	0.00%
2024/03/18	1	26.65	0	0.00	26.60	1	1,027	0.10%
2024/03/15	1.2	26.53	0	0.00	26.50	1.2	1,032	0.11%
2024/03/14	4	26.95	0	0.00	26.90	4	1,045	0.38%
2024/03/13	10	28.50	0	0.00	27.80	10	1,026	0.97%
2024/03/08	2	28.20	0	0.00	28.15	2	1,040	0.19%
2024/03/04	2.1	28.75	1	28.65	28.70	1.1	1,094	0.10%
2024/02/29	3	29.43	0	0.00	29.40	3	1,226	0.24%
2024/02/23	2	30.20	0	0.00	30.00	2	1,222	0.16%
2024/02/22	0	30.20	0	0.00	30.45	0	1,220	0.00%
2024/02/19	2	30.40	0	0.00	30.70	2	1,214	0.16%
2024/02/16	0	0.00	1	30.25	30.30	-1	1,211	-0.08%
2024/02/15	3	29.73	0	0.00	29.65	3	1,140	0.26%
2024/02/02	0.1	30.30	0	0.00	30.05	0.1	1,049	0.01%
2024/02/01	1	30.10	0	0.00	30.30	1	1,039	0.10%
2024/01/30	0	0.00	10	31.05	30.80	-10	1,042	-0.96%
2024/01/26	10	31.10	0	0.00	31.10	10	1,038	0.96%
2024/01/25	0	0.00	1	31.15	31.10	-1	1,035	-0.10%
2024/01/22	1	31.05	0	0.00	31.00	1	1,035	0.10%
2024/01/19	0	0.00	10	31.05	31.05	-10	1,044	-0.96%
2024/01/17	3	31.13	0	0.00	31.10	3	1,036	0.29%
2024/01/15	5	32.13	18	32.10	32.00	-13	1,017	-1.28%
2024/01/11	3	32.35	0	0.00	32.10	3	1,018	0.29%
2024/01/09	2	33.20	2	33.10	33.00	0	1,013	0.00%
2024/01/04	3	33.00	0.3	33.25	33.05	2.7	1,026	0.26%
2024/01/03	10	33.05	0	0.00	33.00	10	1,022	0.98%
2023/12/29	6	33.05	0	0.00	33.15	6	1,000	0.60%
2023/12/28	1	33.30	0	0.00	33.10	1	1,001	0.10%
2023/12/27	5	33.30	0	0.00	33.15	5	1,002	0.50%
2023/12/22	5	32.80	0	0.00	32.75	5	974	0.51%
2023/12/19	2	32.85	0	0.00	32.85	2	972	0.21%
2023/12/15	1	32.80	0	0.00	32.50	1	1,000	0.10%
2023/12/13	1	33.15	1	33.05	32.90	0	988	0.00%
2023/12/12	2	33.10	0	0.00	33.15	2	988	0.20%
2023/12/11	1	33.40	0	0.00	33.20	1	983	0.10%
2023/12/08	0	0.00	10	34.15	34.15	-10	960	-1.04%
2023/12/06	0	0.00	29	35.17	35.05	-29	982	-2.95%
2023/12/05	1	35.60	0	0.00	35.80	1	967	0.10%
2023/12/04	7	36.33	0	0.00	36.05	7	953	0.73%
2023/11/30	0	0.00	1	35.50	35.70	-1	902	-0.11%
2023/11/29	1.3	35.84	0	0.00	35.95	1.3	888	0.15%
2023/11/28	10	36.10	7	35.60	35.65	3	880	0.34%
2023/11/27	5	36.00	4	35.93	36.00	1	845	0.12%
2023/11/24	0	0.00	2	33.40	33.80	-2	740	-0.27%
2023/11/21	10	32.90	0	0.00	33.10	10	734	1.36%
2023/10/26	1	31.80	0	0.00	31.70	1	773	0.13%
2023/10/24	3	31.90	0	0.00	32.00	3	775	0.39%
2023/10/23	0	31.70	0	0.00	31.85	0	782	0.00%
2023/10/18	0	0.00	25	32.00	31.90	-25	797	-3.14%
2023/10/13	2	33.00	0	0.00	32.85	2	862	0.23%
2023/10/12	0	0.00	5	33.25	33.25	-5	867	-0.58%
2023/10/05	0	0.00	1	33.95	34.35	-1	876	-0.11%
2023/10/04	1	33.75	0	0.00	33.75	1	877	0.11%
2023/10/03	0	0.00	2	34.23	34.00	-2	874	-0.23%
2023/10/02	1	33.75	0	0.00	33.75	1	881	0.11%
2023/09/26	2	34.55	0	0.00	34.50	2	901	0.22%
2023/09/20	0	0.00	7	34.53	34.60	-7	880	-0.79%
2023/09/18	0	0.00	4	34.40	34.40	-4	862	-0.46%
2023/09/15	0	0.00	1	33.50	33.65	-1	848	-0.12%
2023/09/13	0	0.00	1	33.40	33.55	-1	851	-0.12%
2023/09/11	5	33.18	8	33.17	33.35	-3	855	-0.35%
2023/09/07	0	0.00	5	32.20	32.25	-5	866	-0.58%
2023/09/06	1	32.45	1	32.30	32.30	0	871	0.00%
2023/09/05	2	32.95	0	0.00	32.65	2	866	0.23%
2023/09/04	0	0.00	1	33.00	32.95	-1	867	-0.12%
2023/09/01	0	0.00	1	33.20	33.20	-1	875	-0.11%
2023/08/31	2	33.45	1	33.60	33.15	1	875	0.11%
2023/08/30	2	33.33	3	33.50	33.20	-1	874	-0.11%
2023/08/29	3	32.48	1	32.50	32.50	2	854	0.23%
2023/08/25	0	0.00	8	33.01	33.00	-8	872	-0.92%
2023/08/24	0	0.00	1	33.10	32.80	-1	866	-0.12%
2023/08/23	5	32.40	4	32.30	32.20	1	853	0.12%
2023/08/22	1	32.90	0	0.00	32.80	1	858	0.12%
2023/08/18	0	0.00	1	32.75	32.50	-1	863	-0.12%
2023/08/17	0	0.00	1	32.70	32.70	-1	872	-0.11%
2023/08/16	1	32.40	0	0.00	32.30	1	878	0.11%
2023/08/11	5	33.82	0	0.00	33.85	5	870	0.57%
2023/08/08	3	34.10	0	0.00	34.00	3	879	0.34%
2023/08/07	4	34.25	0	0.00	34.35	4	905	0.44%
2023/08/04	8	34.25	0	0.00	34.25	8	917	0.87%
2023/08/02	2	34.80	3	34.50	34.50	-1	925	-0.11%
2023/08/01	4	35.24	0	0.00	35.00	4	919	0.44%
2023/07/28	0	0.00	1	35.30	35.30	-1	924	-0.11%
2023/07/26	2	35.20	0	0.00	35.05	2	957	0.21%
2023/07/25	10	35.75	0	0.00	35.50	10	955	1.05%
2023/07/24	1	35.50	0	0.00	35.45	1	949	0.11%
2023/07/19	5	37.12	3	37.02	36.80	2	979	0.20%
2023/07/18	2	35.20	0	0.00	35.20	2	960	0.21%
2023/07/17	1	35.90	1	35.75	35.80	0	970	0.00%
2023/07/13	4	35.51	0	0.00	35.50	4	1,009	0.40%
2023/07/12	0	0.00	1	36.10	36.10	-1	1,010	-0.10%
2023/07/11	0	0.00	5	36.06	36.05	-5	1,030	-0.48%
2023/07/04	0	0.00	17	37.55	37.15	-17	1,067	-1.59%
2023/06/30	0	0.00	1	37.65	37.70	-1	1,070	-0.09%
2023/06/29	0	0.00	2	37.55	37.45	-2	1,071	-0.19%
2023/06/27	2	37.45	2	37.30	37.20	0	1,082	0.00%
2023/06/26	2	37.20	0	0.00	37.10	2	1,082	0.18%
2023/06/21	1	37.25	0	0.00	37.30	1	1,089	0.09%
2023/06/16	10	37.50	2	37.65	37.85	8	1,103	0.73%
2023/06/15	11	37.11	0	0.00	37.20	11	1,092	1.01%
2023/06/14	4	37.33	0	0.00	37.25	4	1,094	0.37%
2023/06/13	1	37.75	0	0.00	37.60	1	1,108	0.09%
2023/06/12	3	38.42	12	38.32	38.40	-9	1,112	-0.81%
2023/06/09	2	38.45	1	38.40	38.40	1	1,137	0.09%
2023/06/08	0	0.00	10	38.35	38.15	-10	1,204	-0.83%
2023/06/07	1	38.45	0	0.00	38.55	1	1,750	0.06%
2023/06/06	6	38.17	0	0.00	38.35	6	2,132	0.28%
2023/05/25	10	38.50	0	0.00	38.25	10	2,239	0.45%
2023/05/22	1	37.90	0	0.00	38.05	1	2,291	0.04%
2023/05/18	0	0.00	1	37.60	37.50	-1	2,289	-0.04%
2023/05/17	2	37.35	0	0.00	37.45	2	2,303	0.09%
2023/05/15	1	37.00	0	0.00	37.00	1	2,313	0.04%
2023/05/12	3	37.37	1	37.05	37.50	2	2,338	0.09%
2023/05/11	3	37.53	0	0.00	37.55	3	2,370	0.13%
2023/05/09	1	39.05	0	0.00	39.00	1	2,558	0.04%
2023/05/08	1	40.25	0	0.00	39.95	1	2,587	0.04%
2023/05/04	0	0.00	4	40.60	40.40	-4	2,691	-0.15%
2023/05/02	3	40.70	1	40.60	40.55	2	2,923	0.07%
2023/04/27	5	39.25	0	0.00	39.10	5	2,953	0.17%
2023/04/25	5	39.20	0	0.00	39.30	5	2,951	0.17%
2023/04/24	2	40.35	0	0.00	40.25	2	2,936	0.07%
2023/04/21	1	39.50	2	40.60	40.10	-1	2,908	-0.03%
2023/04/20	1	39.95	0	0.00	39.95	1	2,871	0.03%
2023/04/19	26	40.65	0	0.00	40.50	26	2,861	0.91%
2023/04/18	0	0.00	2	40.95	40.75	-2	2,844	-0.07%
2023/04/14	1	40.50	0	0.00	40.45	1	2,802	0.04%
2023/04/13	15	40.23	0	0.00	40.15	15	2,785	0.54%
2023/04/12	0	0.00	9	39.68	39.90	-9	2,760	-0.33%
2023/04/06	1	39.50	3	39.73	39.50	-2	2,780	-0.07%
2023/03/31	1	39.30	0	0.00	39.45	1	2,779	0.04%
2023/03/24	1	39.60	4	39.10	39.50	-3	2,941	-0.10%
2023/03/23	0	0.00	11	39.14	39.00	-11	2,934	-0.37%
2023/03/22	0	0.00	44	39.00	38.90	-44	2,952	-1.49%
2023/03/21	10	38.90	2	39.20	39.20	8	2,977	0.27%
2023/03/16	5	38.34	5	38.42	38.45	0	2,978	0.00%
2023/03/15	2	39.50	12	39.28	39.10	-10	2,964	-0.34%
2023/03/14	2	39.93	1	39.50	39.50	1	2,970	0.03%
2023/03/13	38	39.42	3	39.30	39.45	35	2,956	1.18%
2023/03/10	40	41.52	13	44.29	40.45	27	2,901	0.93%
2023/03/09	23	43.17	37	44.02	44.85	-14	2,395	-0.58%
2023/03/08	3	40.95	0	0.00	40.80	3	2,017	0.15%
2023/03/03	5	41.11	0	0.00	41.10	5	2,003	0.25%
2023/03/02	6	40.59	7	41.47	41.30	-1	1,990	-0.05%
2023/03/01	9	40.31	0	0.00	39.90	9	1,937	0.46%
2023/02/24	6	40.68	3	41.08	40.60	3	1,952	0.15%
2023/02/23	3	40.30	3	40.80	40.50	0	1,954	0.00%
2023/02/22	2	40.15	0	0.00	40.15	2	1,988	0.10%
2023/02/21	3	41.10	1	41.00	41.00	2	2,014	0.10%
2023/02/20	3	40.22	0	0.00	41.10	3	2,025	0.15%
2023/02/15	1	40.25	0	0.00	39.75	1	2,104	0.05%
2023/02/14	1	40.25	0	0.00	40.25	1	2,111	0.05%
2023/02/13	0	0.00	2	40.60	40.50	-2	2,109	-0.09%
2023/02/10	0	0.00	10	40.39	40.20	-10	2,093	-0.48%
2023/02/09	2	41.15	0	0.00	41.15	2	2,065	0.10%
2023/02/08	11	41.43	21	41.30	41.55	-10	2,031	-0.49%
2023/02/07	29	41.99	42	42.05	41.60	-13	1,984	-0.66%
2023/02/06	1	40.30	0	0.00	40.25	1	1,850	0.05%
2023/02/03	3	40.58	7	40.81	40.75	-4	1,814	-0.22%
2023/02/02	1	40.00	1	39.90	39.90	0	1,743	0.00%
2023/02/01	0	0.00	5	39.65	39.65	-5	1,701	-0.29%
2023/01/31	13	39.30	8	39.16	39.65	5	1,664	0.30%
2023/01/30	0	0.00	10	38.75	38.75	-10	1,471	-0.68%
2023/01/12	10	35.40	0	0.00	35.25	10	1,441	0.69%
2023/01/11	2	35.83	2	35.40	35.40	0	1,446	0.00%
2023/01/09	0	0.00	1	35.30	35.50	-1	1,480	-0.07%
2023/01/06	0	0.00	1	35.05	35.05	-1	1,488	-0.07%
2023/01/03	1	35.20	0	0.00	35.10	1	1,543	0.06%
2022/12/26	0	0.00	1	37.20	37.00	-1	1,631	-0.06%
2022/12/23	1	35.90	3	36.33	36.45	-2	1,627	-0.12%
2022/12/22	4	35.81	3	35.95	36.15	1	1,633	0.06%
2022/12/21	3	35.83	1	36.15	35.50	2	1,652	0.12%
2022/12/20	5	36.62	14	35.78	35.75	-9	1,659	-0.54%
2022/12/19	6	37.47	9	37.77	37.85	-3	1,646	-0.18%
2022/12/16	6	36.20	7	35.72	35.60	-1	1,560	-0.06%
2022/12/14	12	36.85	5	36.55	36.45	7	1,595	0.44%
2022/12/12	3	35.80	0	0.00	35.70	3	1,569	0.19%
2022/12/09	0	0.00	5	36.50	36.50	-5	1,585	-0.32%
2022/12/08	6	36.19	0	0.00	36.10	6	1,602	0.37%
2022/12/07	0	0.00	1	36.45	36.50	-1	1,618	-0.06%
2022/12/06	3	37.08	0	0.00	36.60	3	1,617	0.19%
2022/12/05	1	38.00	1	38.05	38.05	0	1,656	0.00%
2022/12/02	0	0.00	2	38.15	37.95	-2	1,657	-0.12%
2022/12/01	1	38.40	2	38.20	38.25	-1	1,674	-0.06%
2022/11/29	0	0.00	3	36.95	36.90	-3	1,705	-0.18%
2022/11/23	0	0.00	1	36.65	36.90	-1	2,022	-0.05%
2022/11/22	3	37.15	11	37.00	36.60	-8	2,061	-0.39%
2022/11/21	2	37.23	1	37.75	37.15	1	2,082	0.05%
2022/11/18	0	0.00	9	37.43	37.55	-9	2,120	-0.42%
2022/11/17	1	36.40	7	36.86	36.85	-6	2,118	-0.28%
2022/11/16	0	0.00	1	35.95	36.00	-1	2,094	-0.05%
2022/11/15	3	35.57	1	35.80	35.60	2	2,094	0.10%
2022/11/14	10	35.50	8	35.68	35.30	2	2,068	0.10%
2022/11/11	1	34.30	2	34.50	34.85	-1	2,035	-0.05%
2022/11/10	2	34.25	0	0.00	34.00	2	2,029	0.10%
2022/11/08	2	34.68	1	34.65	34.35	1	2,040	0.05%
2022/11/07	0	0.00	2	34.45	34.40	-2	2,043	-0.10%
2022/11/03	1	34.40	0	0.00	34.40	1	2,056	0.05%
2022/10/27	0	0.00	1	32.55	32.75	-1	2,202	-0.05%
2022/10/25	0	0.00	1	32.25	31.75	-1	2,257	-0.04%
2022/10/21	0	0.00	1	31.65	31.65	-1	2,299	-0.04%
2022/10/20	0	0.00	15	31.80	32.10	-15	2,353	-0.64%
2022/10/19	1	33.15	0	0.00	32.75	1	2,380	0.04%
2022/10/14	1	32.80	0	0.00	33.05	1	2,501	0.04%
2022/10/13	2	32.90	1	32.55	32.30	1	2,532	0.04%
2022/10/12	1	34.25	8	33.90	33.95	-7	2,534	-0.28%
2022/10/07	5	35.60	1	35.90	35.10	4	2,562	0.16%
2022/10/06	9	35.43	1	35.30	35.25	8	2,555	0.31%
2022/10/05	15	34.85	0	0.00	34.65	15	2,569	0.58%
2022/10/04	2	34.25	0	0.00	34.40	2	2,607	0.08%
2022/09/30	0	0.00	1	33.75	34.30	-1	2,761	-0.04%
2022/09/28	0	0.00	1	33.25	32.65	-1	3,196	-0.03%
2022/09/27	0	0.00	1	33.90	34.30	-1	3,232	-0.03%
2022/09/26	6	34.12	5	34.20	33.45	1	3,244	0.03%
2022/09/23	1	35.50	0	0.00	35.30	1	3,286	0.03%
2022/09/22	3	35.78	1	35.90	35.85	2	3,401	0.06%
2022/09/21	6	36.27	0	0.00	36.15	6	3,478	0.17%
2022/09/20	1	36.20	3	36.10	36.10	-2	3,627	-0.06%
2022/09/19	2	35.85	8	35.95	36.05	-6	3,689	-0.16%
2022/09/16	6	36.60	0	0.00	36.55	6	3,710	0.16%
2022/09/14	3	36.95	0.3	37.05	36.90	2.7	3,739	0.07%
2022/09/13	3	37.10	0	0.00	37.15	3	3,743	0.08%
2022/09/12	8	37.14	1	37.60	37.25	7	3,839	0.18%
2022/09/08	0	0.00	1	38.60	38.55	-1	3,851	-0.03%
2022/09/07	2	38.10	0	0.00	37.90	2	3,883	0.05%
2022/09/06	0	39.50	2	39.80	38.65	-2	3,876	-0.05%
2022/09/05	7	40.61	0	0.00	40.10	7	3,850	0.18%
2022/09/02	1	41.40	3	41.48	41.30	-2	3,842	-0.05%
2022/09/01	1	40.88	1	41.10	40.80	0	3,806	0.00%
2022/08/31	10	41.15	3	40.55	40.70	7	3,741	0.19%
2022/08/30	1	40.05	7	40.09	40.00	-6	3,615	-0.17%
2022/08/29	2	39.55	36	39.25	39.55	-34	3,599	-0.94%
2022/08/26	20	39.94	1	39.85	39.50	19	3,555	0.53%
2022/08/25	0	0.00	17	39.36	39.70	-17	3,505	-0.49%
2022/08/24	0	0.00	10	38.85	39.10	-10	3,453	-0.29%
2022/08/23	0	38.25	0	0.00	38.40	0	3,413	0.00%
2022/08/22	1	38.85	0	0.00	38.75	1	3,408	0.03%
2022/08/19	10	38.30	0	0.00	38.45	10	3,375	0.30%
2022/08/18	15	38.58	12	38.65	38.50	3	3,367	0.09%
2022/08/16	10	38.06	1	38.40	38.30	9	3,345	0.27%
2022/08/15	0	0.00	1	37.55	37.60	-1	3,329	-0.03%
2022/08/12	2	37.35	9	37.35	37.35	-7	3,327	-0.21%
2022/08/11	0	0.00	1	37.35	37.35	-1	3,341	-0.03%
2022/08/10	12	36.98	3	37.20	36.90	9	3,343	0.27%
2022/08/09	0	0.00	14	37.15	37.30	-14	3,338	-0.42%
2022/08/08	3	36.80	4	37.06	37.10	-1	3,336	-0.03%
2022/08/05	10	36.20	12	36.38	36.80	-2	3,344	-0.06%
2022/08/04	12	35.91	0	0.00	35.80	12	3,381	0.36%
2022/08/03	15	37.21	1	37.05	37.05	14	3,335	0.42%
2022/08/02	2	38.02	0	0.00	38.15	2	3,319	0.06%
2022/08/01	1	39.32	0	0.00	39.30	1	3,307	0.03%
2022/07/29	2	40.45	2	40.25	40.20	0	3,314	0.00%
2022/07/28	9	40.30	7	40.19	40.20	2	3,305	0.06%
2022/07/27	15	40.56	11	39.91	39.90	4	3,310	0.12%
2022/07/26	2	40.30	4	40.68	40.90	-2	3,274	-0.06%
2022/07/25	5	41.08	6	40.65	40.65	-1	3,253	-0.03%
2022/07/22	10	40.15	14	39.94	39.95	-4	3,253	-0.12%
2022/07/21	3	39.35	14	39.79	40.10	-11	3,234	-0.34%
2022/07/20	3	38.17	5	38.81	39.10	-2	3,221	-0.06%
2022/07/19	7	38.29	1	38.10	38.00	6	3,234	0.19%
2022/07/18	6	38.13	3	38.00	38.00	3	3,263	0.09%
2022/07/15	7	38.24	12	38.35	38.25	-5	3,276	-0.15%
2022/07/14	8	38.94	6	39.15	39.15	2	3,279	0.06%
2022/07/13	15	40.15	5	39.78	39.50	10	3,320	0.30%
2022/07/12	11	39.81	11	39.25	39.25	0	3,378	0.00%
2022/07/11	15	40.15	18	40.28	40.35	-3	3,518	-0.09%
2022/07/08	25	41.72	23	40.89	40.70	2	3,687	0.05%
2022/07/07	19	40.61	35	41.33	41.50	-16	3,633	-0.44%
2022/07/06	20	40.85	11	40.86	40.35	9	3,537	0.25%
2022/07/04	5	36.55	5	36.00	36.00	0	3,623	0.00%
2022/07/01	9	37.92	20	37.53	36.40	-11	3,681	-0.30%
2022/06/30	21	41.05	28	39.36	39.10	-7	3,626	-0.19%
2022/06/29	6	40.95	13	41.03	40.85	-7	3,514	-0.20%
2022/06/28	15	40.04	20	40.39	40.50	-5	3,411	-0.15%
2022/06/27	14	38.05	17	39.19	39.35	-3	3,247	-0.09%
2022/06/24	7	37.77	25	38.02	38.65	-18	3,191	-0.56%
2022/06/23	0	0.00	1	37.70	37.40	-1	3,192	-0.03%
2022/06/22	26	37.38	26	36.92	36.85	0	3,167	0.00%
2022/06/21	10	37.03	7	37.10	37.10	3	3,140	0.10%
2022/06/20	23	38.89	25	37.30	36.90	-2	3,119	-0.06%
2022/06/17	16	37.20	23	37.45	38.50	-7	3,009	-0.23%
2022/06/16	9	37.61	10	37.27	37.20	-1	2,930	-0.03%
2022/06/15	36	36.10	0	0.00	37.00	36	2,893	1.24%
2022/06/14	10	35.50	0	0.00	35.65	10	2,893	0.35%
2022/06/13	29	36.64	29	35.75	35.75	0	2,886	0.00%
2022/06/10	34	36.67	34	36.87	37.00	0	2,877	0.00%
2022/06/09	0	35.80	1	35.95	35.85	-1	2,826	-0.04%
2022/06/08	1	35.70	0	0.00	35.65	1	2,823	0.04%
2022/06/07	11	36.13	8	36.05	36.00	3	2,829	0.11%
2022/06/06	0	0.00	8	35.23	35.20	-8	2,817	-0.28%
2022/06/02	4	35.15	0	0.00	35.05	4	2,882	0.14%
2022/06/01	1	35.15	0	0.00	35.15	1	2,922	0.03%
2022/05/31	7	35.41	0	0.00	35.30	7	2,932	0.24%
2022/05/26	1	35.00	0	0.00	34.90	1	2,929	0.03%
2022/05/25	0	0.00	6	35.07	35.05	-6	2,937	-0.20%
2022/05/20	0	0.00	3	35.40	35.55	-3	2,968	-0.10%
2022/05/19	0	0.00	5	35.40	35.45	-5	2,971	-0.17%
2022/05/17	1	35.70	0	0.00	35.75	1	2,979	0.03%
2022/05/13	1	34.45	0	0.00	35.25	1	3,194	0.03%
2022/05/12	2	35.40	0	0.00	34.30	2	3,373	0.06%
2022/05/11	3	37.13	0	0.00	37.00	3	3,311	0.09%
2022/05/10	1	37.95	2	37.85	37.95	-1	3,279	-0.03%
2022/05/06	9	39.23	0.6	39.45	39.05	8.4	3,234	0.26%
2022/05/05	10	40.00	0.4	40.00	39.90	9.6	3,211	0.30%
2022/05/04	0	0.00	4	40.40	40.10	-4	3,222	-0.12%
2022/05/03	3	41.10	2	41.28	40.80	1	3,233	0.03%
2022/04/28	5	42.61	2	41.38	41.10	3	3,250	0.09%
2022/04/27	2	40.58	5	40.30	40.50	-3	3,191	-0.09%
2022/04/26	3	41.80	15	41.14	41.00	-12	3,179	-0.38%
2022/04/25	20	43.43	29	42.46	41.65	-9	3,155	-0.29%
2022/04/22	2	43.35	6	42.87	42.90	-4	3,107	-0.13%
2022/04/21	2	42.55	1	42.75	42.75	1	3,064	0.03%
2022/04/20	4	42.99	1	43.40	43.05	3	3,034	0.10%
2022/04/19	16	43.02	1	43.10	43.00	15	3,010	0.50%
2022/04/18	41	44.75	43	44.51	44.05	-2	2,969	-0.07%
2022/04/15	17	44.30	36	44.23	44.00	-19	2,970	-0.64%
2022/04/14	24	44.61	19	44.04	44.30	5	2,879	0.17%
2022/04/13	1	41.36	0	0.00	42.50	1	2,685	0.04%
2022/04/12	18	42.09	16	42.21	42.35	2	2,632	0.08%
2022/04/11	8	43.65	40.1	43.86	44.60	-32.1	2,494	-1.29%
2022/04/08	8	41.55	3	41.10	41.25	5	2,214	0.23%
2022/04/07	29	41.45	1.1	40.80	41.90	27.9	2,159	1.29%
2022/04/06	0	0.00	3.1	40.80	40.65	-3.1	2,077	-0.15%
2022/04/01	11	40.38	1.1	40.40	40.00	9.9	2,059	0.48%
2022/03/29	10.1	39.78	1	39.65	39.65	9.1	2,035	0.45%
2022/03/28	10	40.75	0	0.00	39.70	10	2,035	0.49%
2022/03/25	1	40.00	0	0.00	40.00	1	2,020	0.05%
2022/03/24	1	40.00	0	0.00	40.40	1	2,039	0.05%
2022/03/21	0	0.00	1	40.10	40.05	-1	2,057	-0.05%
2022/03/18	0	0.00	2	40.10	40.00	-2	2,089	-0.10%
2022/03/17	5	40.11	7	39.84	39.95	-2	2,101	-0.10%
2022/03/15	2	39.30	0	0.00	39.30	2	2,140	0.09%
2022/03/10	1	39.30	0	0.00	39.45	1	2,157	0.05%
2022/03/09	0	0.00	3	39.07	39.40	-3	2,154	-0.14%
2022/03/08	3	39.23	6	39.28	38.80	-3	2,149	-0.14%
2022/03/07	2	38.55	0	0.00	38.00	2	2,108	0.09%
2022/03/04	3	39.78	4	39.71	39.75	-1	2,124	-0.05%
2022/03/03	3	40.10	0	0.00	40.05	3	2,283	0.13%
2022/03/02	2	40.20	1	40.05	40.15	1	2,432	0.04%
2022/02/25	0	0.00	2	39.83	40.00	-2	2,448	-0.08%
2022/02/24	2	40.18	0	0.00	39.60	2	2,559	0.08%
2022/02/22	10	41.00	0	0.00	40.60	10	2,530	0.40%
2022/02/21	0.1	41.80	0	0.00	41.35	0.1	2,524	0.00%
2022/02/18	1	41.35	0	0.00	41.35	1	2,529	0.04%
2022/02/17	0	0.00	1	41.85	41.75	-1	2,523	-0.04%
2022/02/16	11.1	42.15	12	42.44	42.35	-0.9	2,554	-0.04%
2022/02/15	8.1	44.13	1	44.40	42.75	7.1	2,522	0.28%
2022/02/14	8	43.06	41.2	42.61	43.30	-33.2	2,349	-1.41%
2022/02/10	0	0.00	1	40.65	40.65	-1	2,162	-0.05%
2022/02/09	0.1	41.00	2	40.56	41.00	-2	2,173	-0.09%
2022/02/08	0.1	40.40	0	0.00	40.35	0.1	2,170	0.00%
2022/01/25	3	40.05	6	40.15	40.05	-3	2,169	-0.14%
2022/01/21	1	43.10	0	0.00	42.80	1	2,136	0.05%
2022/01/20	1	42.95	0	0.00	42.95	1	2,122	0.05%
2022/01/19	1	43.55	0	0.00	43.20	1	2,130	0.05%
2022/01/18	2	43.20	0	0.00	43.05	2	2,116	0.09%
2022/01/17	2	43.25	0	0.00	43.15	2	2,107	0.09%
2022/01/14	4	43.11	0	0.00	43.10	4	2,109	0.19%
2022/01/13	20	43.50	0	0.00	43.40	20	2,105	0.95%
2022/01/12	5	43.40	0	0.00	43.75	5	2,107	0.24%
2022/01/11	2	43.88	10	43.85	43.60	-8	2,097	-0.38%
2022/01/10	17	45.47	14	44.83	44.40	3	2,084	0.14%
2022/01/07	1	44.10	9	45.14	45.20	-8	1,990	-0.40%
2022/01/06	3	44.43	0	0.00	44.00	3	1,929	0.16%
2022/01/05	3	44.10	1	44.25	43.95	2	1,989	0.10%
2022/01/04	1	44.15	0	0.00	44.05	1	2,026	0.05%
2022/01/03	3	44.80	0	0.00	44.00	3	2,043	0.15%
2021/12/30	2	44.60	0	0.00	44.65	2	2,053	0.10%
2021/12/29	0	0.00	1	44.30	44.35	-1	2,057	-0.05%
2021/12/27	0	0.00	2	44.05	44.00	-2	2,152	-0.09%
2021/12/24	10	44.30	0	0.00	44.25	10	2,190	0.46%
2021/12/23	20	44.40	0	0.00	44.40	20	2,203	0.91%
2021/12/20	1	44.75	2	44.60	44.60	-1	2,220	-0.05%
2021/12/17	1	43.45	0	0.00	44.65	1	2,227	0.04%
2021/12/16	0	43.20	0	0.00	43.15	0	2,233	0.00%
2021/12/15	2	43.10	2	43.10	43.10	0	2,264	0.00%
2021/12/14	3	43.23	98	43.18	43.00	-95	2,275	-4.17%
2021/12/13	9	44.35	0	0.00	43.90	9	2,287	0.39%
2021/12/10	11	44.79	3	44.50	44.45	8	2,332	0.34%
2021/12/09	9	44.49	0	0.00	44.05	9	2,521	0.36%
2021/12/07	13	44.37	1	44.35	44.40	12	2,782	0.43%
2021/12/06	0	0.00	11	44.79	44.75	-11	2,790	-0.39%
2021/12/03	11	45.14	0	0.00	45.10	11	2,907	0.38%
2021/12/02	3	45.50	3	45.35	45.25	0	3,058	0.00%
2021/12/01	1	46.15	0	0.00	45.05	1	3,165	0.03%
2021/11/30	1	45.25	1	45.15	45.00	0	3,173	0.00%
2021/11/29	39	47.72	32	47.75	46.90	7	3,152	0.22%
2021/11/26	21	46.60	24	47.31	45.80	-3	3,015	-0.10%
2021/11/25	1	45.15	1	44.85	44.70	0	2,896	0.00%
2021/11/24	2	44.90	0	0.00	45.10	2	2,903	0.07%
2021/11/23	8	45.66	0	0.00	44.80	8	2,919	0.27%
2021/11/22	1	44.05	0	0.00	44.05	1	2,925	0.03%
2021/11/18	0	0.00	2	43.38	44.00	-2	3,061	-0.07%
2021/11/17	1	43.55	0	0.00	43.35	1	3,437	0.03%
2021/11/15	0	0.00	5	43.88	44.25	-5	3,596	-0.14%
2021/11/12	0	0.00	2	43.53	43.30	-2	3,599	-0.06%
2021/11/11	0	0.00	2	43.60	43.50	-2	3,624	-0.06%
2021/11/10	1	43.65	1	43.80	43.50	0	3,632	0.00%
2021/11/09	1	44.00	2	43.95	44.00	-1	3,634	-0.03%
2021/11/05	1	44.70	3	44.53	44.70	-2	3,655	-0.05%
2021/11/04	1	44.50	0	0.00	44.55	1	3,672	0.03%
2021/11/03	0	0.00	2	44.35	44.50	-2	3,681	-0.05%
2021/11/01	0	0.00	24	43.87	43.95	-24	3,678	-0.65%
2021/10/29	0.1	44.10	1	43.95	43.95	-0.9	3,673	-0.02%
2021/10/27	0	0.00	2	44.35	44.30	-2	3,693	-0.05%
2021/10/26	0	0.00	4	44.25	44.00	-4	3,712	-0.11%
2021/10/25	2	43.75	0	0.00	44.00	2	3,735	0.05%
2021/10/22	0	0.00	1	43.95	43.90	-1	3,762	-0.03%
2021/10/21	3	44.55	0	0.00	44.20	3	3,776	0.08%
2021/10/20	2	44.20	0	0.00	44.20	2	3,806	0.05%
2021/10/18	0	0.00	1	43.80	43.80	-1	3,921	-0.03%
2021/10/15	2	43.80	0	0.00	43.95	2	4,175	0.05%
2021/10/14	0	43.20	0	0.00	43.50	0	4,349	0.00%
2021/10/13	1.1	44.97	3	44.20	42.35	-2	4,335	-0.04%
2021/10/12	3	45.48	4	45.45	45.35	-1	4,277	-0.02%
2021/10/08	2	47.40	0	0.00	46.85	2	4,269	0.05%
2021/10/07	2	46.93	0	0.00	47.10	2	4,297	0.05%
2021/10/06	0	0.00	1	47.25	47.15	-1	4,370	-0.02%
2021/10/05	0	47.00	3	46.67	48.00	-3	4,389	-0.07%
2021/10/04	1	48.33	5	49.16	48.40	-4	4,402	-0.09%
2021/10/01	1	51.79	0	0.00	50.90	1	4,368	0.02%
2021/09/29	3	51.13	1	51.10	51.20	2	4,386	0.05%
2021/09/28	0	0.00	1	51.90	51.70	-1	4,403	-0.02%
2021/09/24	21	51.97	7	51.87	51.60	14	4,528	0.31%
2021/09/23	2	52.15	0	52.50	52.00	2	4,637	0.04%
2021/09/22	0	52.10	8	51.41	51.70	-8	4,667	-0.17%
2021/09/17	7	52.47	0	0.00	52.50	7	4,683	0.15%
2021/09/16	3	52.40	3	52.43	52.40	0	4,701	0.00%
2021/09/15	7	53.17	2.1	53.50	53.50	4.9	4,702	0.10%
2021/09/14	8	54.50	6	53.40	53.20	2	4,690	0.04%
2021/09/13	29	55.30	18	54.94	54.80	11	4,522	0.24%
2021/09/09	3	51.10	0	0.00	51.10	3	4,379	0.07%
2021/09/08	4	52.31	0	0.00	51.20	4	4,390	0.09%
2021/09/07	2	53.60	6.1	53.39	53.60	-4.1	4,332	-0.09%
2021/09/06	1	52.70	21	53.06	52.20	-20	4,341	-0.46%
2021/09/03	0	51.60	0	0.00	51.50	0	4,533	0.00%
2021/09/02	0	0.00	0	51.60	51.00	0	4,856	0.00%
2021/09/01	1	51.90	0	0.00	51.80	1	4,987	0.02%
2021/08/31	0	0.00	1.1	52.01	52.50	-1.1	5,219	-0.02%
2021/08/30	0	0.00	5	51.76	51.80	-5	5,315	-0.09%
2021/08/27	2	51.90	4	51.73	51.60	-2	5,356	-0.04%
2021/08/26	8	52.81	7	52.19	51.60	1	5,393	0.02%
2021/08/25	2	51.55	7	51.70	51.30	-5	5,409	-0.09%
2021/08/24	0	0.00	4	50.85	50.70	-4	5,522	-0.07%
2021/08/23	27	51.76	13	51.55	51.40	14	5,707	0.25%
2021/08/20	0	0.00	16	49.81	49.95	-16	5,455	-0.29%
2021/08/19	5	45.93	1.5	45.85	45.45	3.5	5,542	0.06%
2021/08/18	2	45.90	0	0.00	47.10	2	5,779	0.03%
2021/08/16	0	0.00	4	48.49	48.45	-4	6,319	-0.06%
2021/08/12	1	48.55	1	48.65	48.55	0	7,061	0.00%
2021/08/11	9	48.34	0	0.00	48.00	9	7,630	0.12%
2021/08/10	1	49.00	6	49.28	48.80	-5	8,830	-0.06%
2021/08/09	75	48.90	0	0.00	48.90	75	9,684	0.77%
2021/08/06	2.1	49.18	4	49.14	49.00	-1.9	11,062	-0.02%
2021/08/05	2.1	49.71	0	0.00	49.35	2.1	12,817	0.02%
2021/08/04	0	0.00	1	49.50	49.50	-1	13,638	-0.01%
2021/08/03	2	49.85	2	50.30	49.80	0	13,866	0.00%
2021/08/02	2	50.35	1	50.80	50.40	1	13,895	0.01%
2021/07/29	15	49.07	8	49.01	49.05	7	13,921	0.05%
2021/07/28	1	48.20	0	0.00	48.10	1	13,936	0.01%
2021/07/27	14	48.79	1	49.00	48.55	13	14,061	0.09%
2021/07/26	0	0.00	4	49.24	49.10	-4	14,319	-0.03%
2021/07/23	1.1	49.57	5	49.50	49.05	-3.9	14,345	-0.03%
2021/07/22	8	48.93	0	0.00	48.70	8	14,333	0.06%
2021/07/21	8.1	52.43	9.1	50.92	48.70	-1	14,430	-0.01%
2021/07/20	2	51.10	13	53.90	53.90	-11	14,207	-0.08%
2021/07/19	3	49.00	5	49.03	49.00	-2	14,074	-0.01%
2021/07/16	2	49.60	1	50.20	49.30	1	14,166	0.01%
2021/07/15	4	50.11	5	50.04	50.00	-1	14,182	-0.01%
2021/07/14	5	48.50	0	0.00	48.75	5	14,186	0.04%
2021/07/13	6	49.28	6	49.65	49.05	0	14,190	0.00%
2021/07/12	1	50.80	3	50.80	50.70	-2	14,150	-0.01%
2021/07/09	1	51.30	18	51.56	51.30	-17	14,206	-0.12%
2021/07/08	7	51.06	7	51.23	51.20	0	14,271	0.00%
2021/07/07	6	51.50	3	51.53	51.30	3	14,359	0.02%
2021/07/06	9	51.59	3	51.47	51.30	6	14,521	0.04%
2021/07/05	8	51.60	7	51.60	51.60	1	14,707	0.01%
2021/07/02	2	52.30	1	52.00	52.00	1	14,728	0.01%
2021/07/01	24	53.76	11	53.47	52.60	13	14,781	0.09%
2021/06/30	3	52.83	16	53.34	53.60	-13	14,775	-0.09%
2021/06/29	10	51.31	2	51.60	51.80	8	14,711	0.05%
2021/06/28	8	51.80	0	0.00	51.80	8	14,723	0.05%
2021/06/25	5	52.32	1	52.50	52.30	4	14,808	0.03%
2021/06/24	1	52.90	0	0.00	52.80	1	15,083	0.01%
2021/06/23	0	0.00	16	52.51	52.80	-16	15,220	-0.11%
2021/06/22	17	52.03	3	51.97	51.80	14	15,973	0.09%
2021/06/21	13.1	52.87	2	54.10	52.50	11.1	17,074	0.06%
2021/06/18	2	53.20	2	54.10	53.30	0	17,199	0.00%
2021/06/16	4	53.78	0	0.00	53.10	4	17,283	0.02%
2021/06/15	4.1	54.27	9	53.94	54.10	-5	17,312	-0.03%
2021/06/11	18.1	57.41	23	56.18	55.40	-5	17,220	-0.03%
2021/06/10	26	57.17	20	57.34	57.50	6	16,943	0.04%
2021/06/09	2	55.30	7	55.34	55.50	-5	16,669	-0.03%
2021/06/08	28	55.48	36	54.94	54.50	-8	16,569	-0.05%
2021/06/07	0	0.00	5	53.72	53.40	-5	16,413	-0.03%
2021/06/04	3	53.10	6	52.92	52.50	-3	16,412	-0.02%
2021/06/03	2	53.40	2	54.00	53.30	0	16,428	0.00%
2021/06/02	30	53.87	3	53.90	53.80	27	16,549	0.16%
2021/06/01	11	51.38	23	51.54	53.10	-12	16,795	-0.07%
2021/05/31	34	52.18	28	52.30	52.30	6	16,694	0.04%
2021/05/28	4	54.73	2	54.80	54.70	2	16,578	0.01%
2021/05/27	2	55.50	1	55.00	55.00	1	16,590	0.01%
2021/05/26	22	54.50	23	54.50	53.60	-1	16,598	-0.01%
2021/05/25	12	53.59	16	53.75	53.20	-4	17,008	-0.02%
2021/05/24	26	56.35	11	57.02	55.50	15	17,555	0.09%
2021/05/21	5	55.84	10	55.98	55.60	-5	18,458	-0.03%
2021/05/20	10.1	59.07	15	59.13	56.30	-4.9	18,598	-0.03%
2021/05/19	53	59.32	39	58.91	57.80	14	18,796	0.07%
2021/05/18	60	60.70	41	61.32	60.80	19	18,444	0.10%
2021/05/17	17	62.34	74	62.39	63.30	-57	17,355	-0.33%
2021/05/14	146.6	60.55	75.1	60.88	57.60	71.5	16,753	0.43%	大買/
2021/05/13	46.1	61.55	113.2	62.43	62.90	-67.1	15,631	-0.43%	大賣/
2021/05/12	17	55.97	54	57.14	57.20	-37	13,967	-0.26%
2021/05/11	18	50.96	16	51.84	52.00	2	13,213	0.02%
2021/05/10	7	50.39	3	50.60	50.20	4	13,140	0.03%
2021/05/07	2	50.00	10	50.46	50.60	-8	13,202	-0.06%
2021/05/06	5	50.34	1	50.90	50.10	4	13,240	0.03%
2021/05/05	4	51.05	2	51.10	50.50	2	13,231	0.02%
2021/05/04	5	50.06	21	52.62	51.00	-16	13,284	-0.12%
2021/05/03	12.4	55.61	17	55.51	54.40	-4.6	13,343	-0.03%
2021/04/29	2	53.60	1	53.70	53.40	1	13,186	0.01%
2021/04/28	3	53.30	5	53.30	53.30	-2	13,271	-0.02%
2021/04/27	37	54.68	19	54.86	54.40	18	13,492	0.13%
2021/04/26	5	52.82	0	0.00	52.70	5	13,442	0.04%
2021/04/23	2	52.60	3	53.33	52.50	-1	13,590	-0.01%
2021/04/22	14	53.94	0	0.00	53.10	14	13,713	0.10%
2021/04/21	2	55.60	2	55.70	55.20	0	13,679	0.00%
2021/04/20	3.1	55.86	5	55.40	55.40	-1.9	13,737	-0.01%
2021/04/19	1	55.30	2	55.70	55.30	-1	13,935	-0.01%
2021/04/16	2	55.70	4	55.90	55.90	-2	13,950	-0.01%
2021/04/15	14	55.33	2	55.30	55.40	12	13,968	0.09%
2021/04/14	8	56.63	20	56.31	55.70	-12	13,976	-0.09%
2021/04/13	30	57.95	16	57.32	57.00	14	14,060	0.10%
2021/04/12	46	58.90	28	58.95	58.50	18	14,027	0.13%
2021/04/09	29	58.38	63	58.00	57.60	-34	13,999	-0.24%
2021/04/08	15	56.95	6	57.00	56.70	9	13,929	0.06%
2021/04/07	1	57.60	2	56.60	56.40	-1	14,028	-0.01%
2021/04/06	17	57.23	26	56.30	56.30	-9	14,093	-0.06%
2021/04/01	1	57.20	1	57.80	57.50	0	14,046	0.00%
2021/03/31	4	57.55	1	57.10	57.10	3	14,081	0.02%
2021/03/30	49	57.91	45	57.78	57.40	4	14,077	0.03%
2021/03/29	52	58.51	36	58.32	58.10	16	14,217	0.11%
2021/03/26	29	56.94	21	56.40	56.60	8	14,167	0.06%
2021/03/25	55	59.55	27.1	57.30	56.60	27.9	14,032	0.20%
2021/03/24	35	59.48	101.7	60.24	61.40	-66.7	13,290	-0.50%	大賣/
2021/03/23	31	55.91	14	55.43	55.90	17	12,210	0.14%
2021/03/22	5.1	54.06	3	54.30	53.90	2.1	12,342	0.02%
2021/03/19	2	56.05	2	56.20	54.70	0	12,395	0.00%
2021/03/18	3	57.17	13	56.42	55.80	-10	12,360	-0.08%
2021/03/17	3	55.77	6	55.65	55.50	-3	12,386	-0.02%
2021/03/16	9	56.06	6.3	56.29	56.10	2.7	12,419	0.02%
2021/03/15	6	56.25	8	56.41	56.10	-2	12,479	-0.02%
2021/03/12	15	56.29	4	56.73	56.20	11	12,505	0.09%
2021/03/11	14	57.30	21	57.39	56.90	-7	12,600	-0.06%
2021/03/10	14.2	57.89	24	57.88	57.20	-9.8	12,573	-0.08%
2021/03/09	3	57.10	3	57.03	56.70	0	12,510	0.00%
2021/03/08	23	57.85	20	57.79	57.00	3	12,498	0.02%
2021/03/05	22	58.84	23	59.12	58.60	-1	12,461	-0.01%
2021/03/04	2	56.95	1	57.00	55.90	1	12,274	0.01%
2021/03/03	5	57.24	3.1	57.38	56.90	1.9	12,258	0.02%
2021/03/02	2	56.70	7	57.60	56.10	-5	12,212	-0.04%
2021/02/26	22	58.81	7	59.50	58.20	15	12,355	0.12%
2021/02/25	98	60.99	99	60.20	59.70	-1	12,274	-0.01%
2021/02/24	73	58.91	74.2	58.90	58.50	-1.2	11,843	-0.01%
2021/02/23	74.1	62.21	41	61.70	58.90	33.1	11,303	0.29%
2021/02/22	11	65.09	34.4	65.31	65.40	-23.4	10,643	-0.22%
2021/02/19	66	58.16	82.6	59.17	59.50	-16.6	10,286	-0.16%
2021/02/18	13	51.91	12.4	52.95	54.10	0.6	9,837	0.01%
2021/02/17	2	49.40	31	49.50	49.20	-29	9,673	-0.30%
2021/02/05	6.1	52.28	16	52.04	52.00	-9.9	9,616	-0.10%
2021/02/04	15	51.43	9	51.32	51.00	6	9,451	0.06%
2021/02/03	4	50.36	7	50.04	49.60	-3	9,294	-0.03%
2021/02/02	6	48.60	5	48.84	48.95	1	9,418	0.01%
2021/02/01	22	48.23	7	48.54	48.10	15	9,419	0.16%
2021/01/29	20.5	48.68	16	47.60	47.05	4.5	9,320	0.05%
2021/01/28	14	49.37	6	49.05	49.00	8	9,326	0.09%
2021/01/27	3.1	50.90	0	0.00	50.60	3.1	9,359	0.03%
2021/01/26	0	0.00	2	51.40	51.50	-2	9,486	-0.02%
2021/01/25	9	52.03	12	52.55	52.00	-3	9,855	-0.03%
2021/01/22	10.2	50.00	21	49.86	49.80	-10.9	10,010	-0.11%
2021/01/21	21.1	52.23	19	51.15	51.10	2.1	10,268	0.02%
2021/01/20	17	52.32	63	51.61	52.30	-46	10,476	-0.44%
2021/01/19	31	49.69	23	50.10	50.10	8	10,317	0.08%
2021/01/18	10	49.91	97	49.64	49.45	-87	10,328	-0.84%
2021/01/15	12.4	50.15	23	48.61	48.05	-10.6	10,179	-0.10%
2021/01/14	19.2	50.98	30	50.53	50.30	-10.8	10,054	-0.11%
2021/01/13	21	51.15	12	51.06	51.00	9	10,073	0.09%
2021/01/12	33.2	51.93	41	52.91	52.80	-7.8	10,335	-0.08%
2021/01/11	17	51.99	18	51.00	51.00	-1	10,266	-0.01%
2021/01/08	0.1	52.30	49	52.14	52.30	-48.9	10,312	-0.47%
2021/01/07	10	52.00	31	51.79	51.60	-21	10,374	-0.20%
2021/01/06	17.2	51.23	7	50.79	50.70	10.2	10,409	0.10%
2021/01/05	0.2	54.20	8	53.80	53.70	-7.8	10,469	-0.07%
2021/01/04	4	54.35	1	54.50	53.80	3	10,460	0.03%
2020/12/31	16.1	56.09	0	0.00	56.10	16.1	10,402	0.15%
2020/12/30	4	59.08	11	58.82	58.00	-7	10,368	-0.07%
2020/12/29	14	56.08	1	58.80	57.30	13	10,352	0.13%
2020/12/28	1	57.00	55	56.88	56.60	-54	10,495	-0.51%
2020/12/25	24.1	56.76	20	56.50	56.50	4.1	10,607	0.04%
2020/12/24	17	58.65	14	58.07	58.10	3	10,701	0.03%
2020/12/23	53	58.44	5	60.32	58.00	48	10,789	0.44%
2020/12/22	89	60.19	35	60.02	60.30	54	10,837	0.50%
2020/12/21	12.1	57.20	1	57.00	56.50	11.1	10,753	0.10%
2020/12/18	1.1	57.00	4	56.90	56.60	-2.9	10,799	-0.03%
2020/12/17	1.1	57.07	2	56.70	56.40	-1	10,833	-0.01%
2020/12/16	66	55.55	165	54.29	56.40	-99	10,937	-0.91%	大賣/
2020/12/15	31.1	57.05	165	55.74	55.10	-134	10,912	-1.23%	大賣/鉅額交易
2020/12/14	2	58.75	1	58.50	58.50	1	10,904	0.01%
2020/12/11	22	58.46	22	58.73	58.70	0	10,949	0.00%
2020/12/10	22	60.73	23	59.49	59.50	-1	10,973	-0.01%
2020/12/09	18.3	60.01	36	59.24	59.00	-17.7	11,045	-0.16%
2020/12/08	21	59.97	24	60.11	60.00	-3	11,213	-0.03%
2020/12/07	34.1	59.78	8	59.53	59.30	26.1	11,425	0.23%
2020/12/04	4	61.48	1	61.20	61.20	3	12,474	0.02%
2020/12/03	24	62.06	4	61.88	61.90	20	13,704	0.15%
2020/12/02	0	0.00	4	62.95	62.80	-4	13,808	-0.03%
2020/12/01	12	65.21	30	63.81	63.30	-18	14,038	-0.13%
2020/11/30	52	63.16	7.1	63.25	64.20	45	14,053	0.32%
2020/11/27	6	62.58	0	0.00	62.60	6	13,964	0.04%
2020/11/26	33	62.26	108	62.90	62.30	-75	14,034	-0.53%	大賣/
2020/11/25	133	63.75	7	63.44	62.60	126	14,219	0.89%	大買/鉅額交易
2020/11/24	63	62.21	65	62.41	61.40	-2	14,554	-0.01%
2020/11/23	49.1	63.09	14	62.41	62.40	35.1	14,631	0.24%
2020/11/20	103	64.48	17	64.40	64.00	86	14,639	0.59%	大買/
2020/11/19	12	65.09	141	66.24	66.50	-129	14,643	-0.88%	大賣/鉅額交易
2020/11/18	23	61.58	21	61.58	61.60	2	14,383	0.01%
2020/11/17	179	60.76	231	60.60	61.30	-52	14,970	-0.35%	大買/大賣/
2020/11/16	27	60.86	46	60.67	60.60	-19	15,462	-0.12%
2020/11/13	16	61.19	10	61.40	61.40	6	16,622	0.04%
2020/11/12	13	61.38	13.1	61.15	61.30	-0.1	16,661	0.00%
2020/11/11	58	61.05	14	61.00	61.00	44	16,728	0.26%
2020/11/10	13	61.61	19	61.56	60.90	-6	16,951	-0.04%
2020/11/09	17	60.44	11	60.70	60.70	6	17,133	0.04%
2020/11/06	3	60.70	2	60.60	60.30	1	17,425	0.01%
2020/11/05	12	61.18	1	61.70	60.60	11	17,928	0.06%
2020/11/04	91	60.51	33	60.30	60.90	58	18,228	0.32%
2020/11/03	21	60.82	23	61.17	60.90	-2	18,632	-0.01%
2020/11/02	83	60.67	484	60.31	61.10	-401	18,872	-2.12%	大賣/鉅額交易
2020/10/30	57	59.82	21	59.49	58.30	36	18,805	0.19%
2020/10/29	473.1	63.34	45	62.85	62.10	428.1	19,411	2.21%	大買/鉅額交易
2020/10/28	56	63.28	21	63.81	61.80	35	20,250	0.17%
2020/10/27	37	66.36	14	66.10	65.70	23	20,220	0.11%
2020/10/26	54	67.29	3	66.90	66.70	51	20,616	0.25%
2020/10/23	0	0.00	7	68.10	68.20	-7	21,175	-0.03%
2020/10/22	5	67.91	0	0.00	68.20	5	22,172	0.02%
2020/10/21	22	68.44	5	68.50	68.50	17	22,935	0.07%
2020/10/20	34	70.76	8	70.35	69.50	26	23,393	0.11%
2020/10/19	10	68.68	27	67.97	68.70	-17	23,722	-0.07%
2020/10/16	1	67.50	11	66.74	67.00	-10	24,341	-0.04%
2020/10/15	41	67.04	12	66.88	66.80	29	25,019	0.12%
2020/10/14	4	68.20	1	68.00	68.00	3	26,407	0.01%
2020/10/13	24	68.01	28	68.60	68.80	-4	27,222	-0.01%
2020/10/12	7	71.53	15	71.05	70.60	-8	27,255	-0.03%
2020/10/08	15	72.03	16	71.66	71.60	-1	27,637	0.00%
2020/10/07	11	71.78	21	72.10	72.20	-10	28,021	-0.04%
2020/10/06	15	71.63	14	71.76	71.80	1	28,393	0.00%
2020/10/05	12	71.73	9	71.79	71.40	3	29,310	0.01%
2020/09/30	14	67.03	19	68.39	68.60	-5	29,577	-0.02%
2020/09/29	60	68.06	51	67.68	67.50	9	30,213	0.03%
2020/09/28	1	69.30	6	69.10	69.00	-5	30,594	-0.02%
2020/09/25	45	70.54	40	70.83	68.60	5	31,035	0.02%
2020/09/24	25	71.54	46	71.66	72.00	-21	31,661	-0.07%
2020/09/23	41	72.86	41	72.00	71.90	0	32,661	0.00%
2020/09/22	2	72.95	3	72.10	72.30	-1	33,202	0.00%
2020/09/21	30	73.60	7	73.79	72.70	23	34,115	0.07%
2020/09/18	68	72.80	87.1	73.13	72.70	-19.1	35,452	-0.05%
2020/09/17	28	71.85	31	71.99	72.00	-3	36,197	-0.01%
2020/09/16	30	71.70	33	71.70	71.70	-3	37,698	-0.01%
2020/09/15	3	72.37	7	71.89	71.90	-4	38,515	-0.01%
2020/09/14	24	71.68	32	71.39	71.30	-8	39,408	-0.02%
2020/09/11	17	70.65	3	70.47	70.60	14	40,780	0.03%
2020/09/10	9	71.89	11	71.86	71.70	-2	42,588	0.00%
2020/09/09	86	74.13	35	74.03	72.20	51	43,975	0.12%
2020/09/08	24	74.79	106	75.27	77.90	-82	44,595	-0.18%	大賣/
2020/09/07	3	71.73	3	72.27	70.90	0	44,562	0.00%
2020/09/04	1	70.00	13	71.98	72.00	-12	46,177	-0.03%
2020/09/03	8	71.40	8	71.24	71.30	0	46,814	0.00%
2020/09/02	15	72.69	7	72.34	72.30	8	46,790	0.02%
2020/09/01	21	71.74	7	72.27	72.60	14	46,775	0.03%
2020/08/31	28	72.38	12	72.98	71.80	16	46,739	0.03%
2020/08/28	30	73.78	81	73.95	72.30	-51	46,560	-0.11%
2020/08/27	48	71.65	43	72.35	72.00	5	46,086	0.01%
2020/08/26	111	71.75	111	71.01	71.90	0	46,218	0.00%	大買/大賣/
2020/08/25	77	71.18	78	71.63	70.70	-1	46,118	0.00%
2020/08/24	71	73.45	77	73.69	72.60	-6	46,051	-0.01%
2020/08/21	45	73.55	86	74.05	73.50	-41	46,090	-0.09%
2020/08/20	135	70.36	113	70.87	71.60	22	45,532	0.05%	大買/大賣/
2020/08/19	219	74.26	168	76.16	72.90	51	45,423	0.11%	大買/大賣/
2020/08/18	0	0.00	110	70.60	70.60	-110	44,712	-0.25%	大賣/鉅額交易
2020/08/17	64	63.92	65	64.95	64.20	-1	45,084	0.00%
2020/08/14	111	64.82	107	63.40	64.80	4	45,376	0.01%	大買/大賣/
2020/08/13	142	65.14	91	67.03	64.00	51	47,329	0.11%	大買/
2020/08/12	21.1	67.95	16	67.72	67.30	5.1	49,207	0.01%
2020/08/11	197	67.54	177	68.39	66.70	20	49,774	0.04%	大買/大賣/
2020/08/10	78	71.19	31	71.01	70.00	47	50,071	0.09%
2020/08/07	72	72.41	87	72.49	72.50	-15	51,287	-0.03%
2020/08/06	48	71.55	54	72.05	71.20	-6	51,734	-0.01%
2020/08/05	24	71.70	9	72.10	70.60	15	52,673	0.03%
2020/08/04	52	73.81	59	73.14	71.60	-7	54,201	-0.01%
2020/08/03	46	71.36	47	72.18	74.60	-1	56,663	0.00%
2020/07/31	26	68.72	16	68.08	67.90	10	55,535	0.02%
2020/07/30	37	68.32	38	68.57	68.70	-1	55,320	0.00%
2020/07/29	64	68.78	56	68.08	66.50	8	54,948	0.01%
2020/07/28	134	65.09	148	65.34	66.40	-14	54,829	-0.03%	大買/大賣/
2020/07/27	46	69.63	21	68.34	65.40	25	53,947	0.05%
2020/07/24	70	70.07	65	70.79	71.70	5	53,291	0.01%
2020/07/23	145	70.39	125	71.59	70.30	20	53,032	0.04%	大買/大賣/
2020/07/22	187	69.81	174	69.99	69.50	13	52,788	0.02%	大買/大賣/
2020/07/21	187	67.19	184	67.85	67.90	3	52,715	0.01%	大買/大賣/
2020/07/20	62	66.67	70	65.20	66.00	-8	52,116	-0.02%
2020/07/17	363	69.33	350	70.53	67.20	13	50,751	0.03%	大買/大賣/
2020/07/16	70	75.45	71	75.45	74.60	-1	49,968	0.00%
2020/07/15	265	75.05	258	76.16	75.60	7	50,012	0.01%	大買/大賣/
2020/07/14	153	76.16	140	76.70	75.90	13	49,709	0.03%	大買/大賣/
2020/07/13	109	77.02	105	77.92	76.10	4	49,359	0.01%	大買/大賣/
2020/07/10	73	77.12	62	77.45	77.50	11	49,025	0.02%
2020/07/09	144	76.34	126	77.16	75.50	18	48,100	0.04%	大買/大賣/
2020/07/08	54	77.46	36	77.56	76.40	18	47,628	0.04%
2020/07/07	101	76.37	92	76.28	74.70	9	46,963	0.02%	大買/
2020/07/06	133	77.73	153	77.92	77.60	-20	46,790	-0.04%	大買/大賣/
2020/07/03	158	77.33	151	77.58	77.40	7	46,322	0.02%	大買/大賣/
2020/07/02	50	78.01	55	77.73	77.20	-5	45,562	-0.01%
2020/07/01	129	74.51	126	74.92	75.40	3	44,753	0.01%	大買/大賣/
2020/06/30	152	75.00	141	75.30	74.10	11	44,196	0.02%	大買/大賣/
2020/06/29	51	73.97	72	75.07	76.00	-21	43,286	-0.05%
2020/06/24	216	69.84	213	71.30	70.10	3	41,972	0.01%	大買/大賣/
2020/06/23	216	74.20	195	74.85	72.50	21	41,110	0.05%	大買/大賣/
2020/06/22	48	69.15	33	69.54	71.00	15	39,672	0.04%
2020/06/19	184	67.58	207	68.01	66.70	-23	38,954	-0.06%	大買/大賣/
2020/06/18	163.1	70.19	153	69.93	69.10	10.1	38,099	0.03%	大買/大賣/
2020/06/17	121	69.30	131	68.73	68.60	-10	36,753	-0.03%	大買/大賣/
2020/06/16	135	66.94	138	66.91	66.00	-3	34,965	-0.01%	大買/大賣/
2020/06/15	69	65.95	48	65.92	66.70	21	33,780	0.06%
2020/06/12	81	58.73	73	59.39	62.20	8	32,336	0.02%
2020/06/11	117	62.49	138	61.49	56.60	-21	31,525	-0.07%	大買/大賣/
2020/06/10	60	60.90	21	61.25	61.60	39	30,290	0.13%
2020/06/09	12	55.00	5	53.54	56.00	7	29,837	0.02%
2020/06/08	20	51.15	4	52.38	51.00	16	30,333	0.05%
2020/06/05	0	0.00	2	52.50	52.30	-2	30,802	-0.01%
2020/06/04	10	51.80	5	51.20	52.00	5	31,429	0.02%
2020/06/03	5	49.24	10	50.09	50.00	-5	32,765	-0.02%
2020/06/02	7	49.66	9	48.34	47.45	-2	33,573	-0.01%
2020/06/01	8	53.54	7	54.44	51.90	1	33,549	0.00%
2020/05/29	5	55.94	2	54.00	56.00	3	34,078	0.01%
2020/05/28	14	58.53	23	55.49	55.10	-9	35,038	-0.03%
2020/05/27	0	0.00	3	63.10	61.20	-3	35,315	-0.01%
2020/05/26	34	67.69	41	66.87	67.90	-7	35,334	-0.02%
2020/05/25	21	61.06	38	61.17	63.80	-17	34,844	-0.05%
2020/05/22	20	55.83	13	56.64	58.00	7	34,765	0.02%
2020/05/21	41	54.10	59	54.97	54.00	-18	34,841	-0.05%
2020/05/20	173	54.53	131.1	54.45	55.00	41.9	34,929	0.12%	大買/大賣/
2020/05/19	85	51.10	101	50.89	52.40	-16	32,716	-0.05%	大賣/
2020/05/18	27	44.83	58	46.64	47.65	-31	30,507	-0.10%
2020/05/15	73	42.68	124	42.81	43.35	-51	29,730	-0.17%	大賣/
2020/05/14	128	42.85	148	43.24	42.05	-20	29,179	-0.07%	大買/大賣/
2020/05/13	74	41.88	56	41.79	41.70	18	27,723	0.06%
2020/05/12	51	41.13	60	40.76	41.70	-9	26,962	-0.03%
2020/05/11	159.1	39.31	186	39.51	40.75	-26.9	25,819	-0.10%	大買/大賣/
2020/05/08	236	41.28	202.3	40.64	37.75	33.7	24,130	0.14%	大買/大賣/
2020/05/07	0	0.00	17	39.95	39.95	-17	21,382	-0.08%
2020/05/06	0	0.00	6	36.35	36.35	-6	21,745	-0.03%
2020/05/05	0	0.00	11	33.05	33.05	-11	22,025	-0.05%
2020/05/04	31	30.28	17	30.11	30.05	14	22,058	0.06%
2020/04/30	22	29.21	1	29.05	29.00	21	21,751	0.10%
2020/04/29	47	29.12	4	28.98	28.95	43	22,027	0.20%
2020/04/28	12	29.55	20	29.50	29.25	-8	22,382	-0.04%
2020/04/27	7	30.60	10.3	30.54	30.60	-3.3	23,107	-0.01%
2020/04/24	29	29.84	94	29.64	29.75	-65	22,760	-0.29%
2020/04/23	4	28.46	19	28.64	28.45	-15	22,058	-0.07%
2020/04/22	9	28.29	5	28.20	28.05	4	21,865	0.02%
2020/04/21	11	28.15	2	27.85	27.70	9	21,728	0.04%
2020/04/20	10	28.47	21	28.43	28.65	-11	21,586	-0.05%
2020/04/17	29	27.77	7	27.51	27.20	22	21,270	0.10%
2020/04/16	10	28.00	5	28.28	28.00	5	21,151	0.02%
2020/04/15	30	28.40	1	28.10	28.10	29	21,038	0.14%
2020/04/14	7	28.89	3	28.88	28.60	4	20,929	0.02%
2020/04/13	21	28.35	12	28.28	28.50	9	20,844	0.04%
2020/04/10	3	28.25	1	28.25	28.25	2	20,815	0.01%
2020/04/09	61	28.59	28	28.52	28.10	33	20,723	0.16%
2020/04/08	30	27.82	8	27.80	27.75	22	20,385	0.11%
2020/04/07	17	27.82	5	27.68	27.70	12	20,488	0.06%
2020/04/06	18	27.73	28	27.57	27.95	-10	20,299	-0.05%
2020/04/01	11	26.14	3	26.08	26.15	8	19,940	0.04%
2020/03/31	10	26.00	1	25.90	26.20	9	19,880	0.05%
2020/03/30	10	26.26	4	26.25	26.00	6	19,789	0.03%
2020/03/27	9	26.24	3	25.90	25.40	6	19,598	0.03%
2020/03/26	1	25.75	9	25.81	26.20	-8	19,397	-0.04%
2020/03/25	3	25.80	0	0.00	25.45	3	19,198	0.02%
2020/03/24	5	25.41	29	25.33	25.40	-24	19,009	-0.13%
2020/03/23	8	25.13	12	24.84	24.55	-4	18,825	-0.02%
2020/03/20	17	27.15	3	26.82	26.50	14	18,632	0.08%
2020/03/19	14	27.11	29	27.66	25.95	-15	18,373	-0.08%
2020/03/18	8	29.62	11	29.79	28.80	-3	17,878	-0.02%
2020/03/17	20	29.75	27	30.02	28.85	-7	17,517	-0.04%
2020/03/16	44	30.25	65	30.63	30.20	-21	17,092	-0.12%
2020/03/13	119	28.56	90	28.12	28.35	29	16,566	0.18%	大買/
2020/03/12	68	31.37	11	31.13	31.00	57	16,122	0.35%
2020/03/11	52	32.12	14	32.15	32.60	38	15,509	0.25%
2020/03/10	37	30.45	40	30.45	30.40	-3	14,978	-0.02%
2020/03/09	88	34.38	203	35.52	32.20	-115	14,276	-0.81%	大賣/鉅額交易
2020/03/06	79	33.10	85.2	33.91	34.20	-6.2	12,865	-0.05%
2020/03/05	108	32.11	102	31.94	31.95	6	12,046	0.05%	大買/大賣/
2020/03/04	134	32.00	61	32.35	31.90	73	11,831	0.62%	大買/
2020/03/03	130	31.89	198	31.55	32.00	-68	11,445	-0.59%	大買/大賣/
2020/03/02	134	28.46	71.1	28.79	29.85	62.9	10,274	0.61%	大買/
2020/02/27	81	27.78	114	27.26	27.15	-33	9,648	-0.34%	大賣/
2020/02/26	0	0.00	3	27.80	27.55	-3	9,575	-0.03%
2020/02/25	49	28.99	74	27.96	27.50	-25	9,514	-0.26%
2020/02/24	129	28.93	32	28.92	28.65	97	9,086	1.07%	大買/
2020/02/21	33	27.88	24	28.03	28.00	9	8,534	0.11%
2020/02/20	2	26.78	1	26.95	26.85	1	7,991	0.01%
2020/02/19	5	26.78	1	26.80	26.80	4	7,935	0.05%
2020/02/18	4	27.40	21	27.20	27.00	-17	7,856	-0.22%
2020/02/17	26	27.49	28	27.55	27.20	-2	7,718	-0.03%
2020/02/14	37	27.17	30	26.74	26.70	7	7,428	0.09%
2020/02/13	19	26.87	11	26.95	27.00	8	7,294	0.11%
2020/02/12	22	27.55	2	27.68	27.00	20	7,107	0.28%
2020/02/11	23	27.65	30	27.50	27.65	-7	6,913	-0.10%
2020/02/10	64	28.45	85	28.61	28.25	-21	6,689	-0.31%
2020/02/07	29	27.10	21	27.19	27.50	8	6,020	0.13%
2020/02/06	8.1	26.87	26.4	26.52	26.40	-18.3	5,593	-0.33%
2020/02/05	19	25.76	5	25.83	25.70	14	5,307	0.26%
2020/02/04	3	25.25	13	25.17	25.30	-10	5,166	-0.19%
2020/02/03	13	26.46	5	26.51	26.10	8	4,977	0.16%
2020/01/31	47	25.91	17	25.91	25.45	30	4,580	0.65%
2020/01/30	62	27.49	47	27.54	27.65	15	4,079	0.37%
2020/01/20	2	25.00	2	25.00	25.15	0	3,066	0.00%
2020/01/17	3	24.52	0	0.00	24.40	3	2,979	0.10%
2020/01/16	0	0.00	1	24.40	24.40	-1	2,981	-0.03%
2020/01/15	1	24.80	0	0.00	24.60	1	2,988	0.03%
2020/01/14	0	0.00	4	24.60	24.45	-4	2,969	-0.13%
2020/01/13	0	0.00	11	24.84	24.65	-11	2,955	-0.37%
2020/01/10	0	0.00	6	24.60	24.60	-6	2,942	-0.20%
2020/01/07	13	24.74	2	24.83	24.60	11	2,896	0.38%
2020/01/06	2	25.05	1	25.10	24.70	1	2,847	0.04%
2020/01/03	1	24.70	4	24.90	24.50	-3	2,801	-0.11%
2020/01/02	16	25.56	51	25.33	24.95	-35	2,786	-1.26%
2019/12/31	6	25.29	20	25.28	25.30	-14	2,727	-0.51%
2019/12/27	0	0.00	2	24.80	24.60	-2	2,507	-0.08%
2019/12/26	4	25.01	3	24.92	24.80	1	2,502	0.04%
2019/12/25	4	24.60	5	24.63	24.60	-1	2,494	-0.04%
2019/12/23	2	24.35	0	0.00	24.35	2	2,480	0.08%
2019/12/18	0	0.00	1	24.40	24.30	-1	2,513	-0.04%
2019/12/16	10	24.25	0	0.00	24.35	10	2,518	0.40%
2019/12/13	2	24.40	0	0.00	24.30	2	2,498	0.08%
2019/12/12	1	24.80	0	0.00	24.60	1	2,478	0.04%
2019/12/11	3	25.00	1	25.30	24.90	2	2,462	0.08%
2019/12/10	4	25.03	0	0.00	24.75	4	2,427	0.16%
2019/12/09	7	24.83	0	0.00	24.60	7	2,413	0.29%
2019/12/06	1	24.90	0	0.00	24.80	1	2,422	0.04%
2019/12/05	12	25.09	12	24.99	24.95	0	2,484	0.00%
2019/12/04	1	25.35	0	0.00	25.25	1	2,489	0.04%
2019/12/02	14	25.49	9	25.47	25.40	5	2,470	0.20%
2019/11/29	10	26.02	11	26.23	26.20	-1	2,363	-0.04%
2019/11/28	52	26.68	39	26.42	26.20	13	2,382	0.55%
2019/11/27	0	0.00	5	25.40	25.25	-5	2,106	-0.24%
2019/11/26	0	0.00	1	25.45	25.20	-1	2,146	-0.05%
2019/11/25	0	0.00	1	25.65	25.65	-1	2,229	-0.04%
2019/11/22	10	25.35	10	25.45	25.30	0	2,217	0.00%
2019/11/20	2	24.85	0	0.00	24.65	2	2,139	0.09%
2019/11/18	0	0.00	3	24.95	24.75	-3	2,121	-0.14%
2019/11/13	3	24.45	0	0.00	24.50	3	2,100	0.14%
2019/11/08	0	0.00	2	25.45	25.10	-2	2,027	-0.10%
2019/11/05	0	0.00	3	25.93	25.80	-3	2,019	-0.15%
2019/11/04	5	26.00	10	25.99	26.15	-5	2,004	-0.25%
2019/11/01	3	25.50	0	0.00	25.65	3	1,927	0.16%
2019/10/31	0	0.00	5	25.75	25.10	-5	1,906	-0.26%
2019/10/30	11	25.17	0	0.00	25.55	11	1,872	0.59%
2019/10/29	10	24.80	0	0.00	24.65	10	1,882	0.53%
2019/10/24	9	25.12	0	0.00	25.05	9	1,892	0.48%
2019/10/23	20	25.43	0	0.00	25.20	20	1,914	1.04%
2019/10/22	10	25.50	0	0.00	25.50	10	1,906	0.52%
2019/10/21	0	0.00	3	25.88	25.80	-3	1,927	-0.16%
2019/10/14	0	0.00	7	25.42	25.50	-7	1,993	-0.35%
2019/10/09	1	25.40	0	0.00	25.40	1	2,002	0.05%
2019/10/07	1	26.00	0	0.00	25.85	1	2,040	0.05%
2019/10/01	0	0.00	1	25.80	25.80	-1	2,352	-0.04%
2019/09/27	1	25.25	0	0.00	25.40	1	2,431	0.04%
2019/09/26	4	25.35	1	25.45	25.20	3	2,534	0.12%
2019/09/24	8	25.51	1	25.95	25.50	7	2,662	0.26%
2019/09/23	2	25.68	0	0.00	25.75	2	2,720	0.07%
2019/09/17	0	0.00	1	25.55	25.25	-1	2,753	-0.04%
2019/09/09	0	0.00	4	25.95	25.40	-4	2,780	-0.14%
2019/09/06	0	0.00	1	26.30	26.60	-1	2,697	-0.04%
2019/09/05	1	25.80	6	25.98	26.10	-5	2,655	-0.19%
2019/09/03	1	25.50	0	0.00	25.80	1	2,621	0.04%
2019/09/02	14	26.30	20.1	26.00	25.70	-6.1	2,603	-0.23%
2019/08/30	0	0.00	5	25.00	25.10	-5	2,479	-0.20%
2019/08/29	0	0.00	1	25.60	25.10	-1	2,448	-0.04%
2019/08/28	1	24.70	17	25.04	25.10	-16	2,411	-0.66%
2019/08/27	0	0.00	1	24.20	24.20	-1	2,322	-0.04%
2019/08/20	0	0.00	1	23.40	23.30	-1	2,311	-0.04%
2019/08/12	1	22.60	0	0.00	22.70	1	2,510	0.04%
2019/08/01	0	0.00	1	23.85	23.65	-1	2,415	-0.04%
2019/07/31	1	24.05	2	24.08	24.10	-1	2,404	-0.04%
2019/07/26	2	23.50	0	0.00	23.35	2	2,348	0.09%
2019/07/25	1	23.10	0	0.00	23.10	1	2,377	0.04%
2019/07/18	1	24.25	0	0.00	24.25	1	2,262	0.04%
2019/07/15	0	0.00	7	23.66	23.70	-7	2,176	-0.32%
2019/07/11	5	23.68	0	0.00	23.60	5	2,188	0.23%
2019/07/10	0	0.00	1	23.70	24.10	-1	2,135	-0.05%
2019/07/09	0	0.00	5	24.42	24.60	-5	2,072	-0.24%
2019/07/08	0	0.00	3	23.62	23.70	-3	1,988	-0.15%
2019/07/05	0	0.00	1	23.20	23.10	-1	2,024	-0.05%
2019/07/04	0	0.00	1	23.00	23.10	-1	2,074	-0.05%
2019/07/03	5	22.60	19	22.88	23.05	-14	2,068	-0.68%
2019/07/02	0	0.00	3	22.27	22.25	-3	1,959	-0.15%
2019/07/01	0	0.00	4	22.06	22.10	-4	1,904	-0.21%
2019/06/28	1	21.45	8	21.45	21.55	-7	1,836	-0.38%
2019/06/27	0	0.00	4	20.75	20.85	-4	1,787	-0.22%
2019/06/25	0	0.00	1	20.70	20.30	-1	1,773	-0.06%
2019/06/21	0	0.00	2	20.20	20.30	-2	1,786	-0.11%
2019/06/19	0	0.00	2	20.05	20.10	-2	1,750	-0.11%
2019/06/18	0	0.00	2	20.00	20.05	-2	1,735	-0.12%
2019/06/14	10	19.55	0	0.00	19.55	10	1,684	0.59%
2019/06/12	0	0.00	3	19.70	19.75	-3	1,682	-0.18%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/06/05	1	19.50	1	19.50	19.50	0	1,658	0.00%
2019/06/04	5	19.55	1	19.45	19.55	4	1,647	0.24%
2019/06/03	10	19.80	1	19.80	19.70	9	1,635	0.55%
2019/05/30	0	0.00	1	19.55	19.50	-1	1,608	-0.06%
2019/05/29	1	19.21	0	0.00	19.35	1	1,595	0.07%
2019/05/27	1	19.25	0	0.00	19.25	1	1,577	0.06%
2019/05/24	2	19.25	0	0.00	19.25	2	1,564	0.13%
2019/05/23	4	19.49	0	0.00	19.55	4	1,535	0.26%
2019/05/22	1	20.50	14	20.41	20.45	-13	1,430	-0.91%
2019/05/21	1	20.25	1	20.30	20.25	0	1,419	0.00%
2019/05/20	0	0.00	10	20.30	20.20	-10	1,413	-0.71%
2019/05/17	3	20.32	2	20.28	20.40	1	1,398	0.07%
2019/05/07	2	19.20	1	19.15	19.15	1	1,338	0.07%
2019/05/02	10	19.51	0	0.00	19.40	10	1,308	0.76%
2019/04/29	3	20.08	2	20.00	19.90	1	1,244	0.08%
2019/04/25	0	0.00	3	20.60	20.50	-3	1,222	-0.25%
2019/04/22	1	20.80	0	0.00	20.70	1	1,210	0.08%
2019/04/18	5	21.20	0	0.00	21.00	5	1,194	0.42%
2019/04/15	3	21.60	0.2	22.00	21.75	2.8	1,132	0.25%
2019/04/12	0	0.00	6	22.32	21.65	-6	1,115	-0.54%
2019/04/11	3	22.38	0	0.00	22.50	3	1,048	0.29%
2019/04/10	0	0.00	5	21.70	21.95	-5	944	-0.53%
2019/04/09	0	0.00	4	22.20	22.20	-4	845	-0.47%
2019/04/02	0	0.00	10	20.70	20.50	-10	757	-1.32%
2019/04/01	0	0.00	1	21.10	20.70	-1	746	-0.13%
2019/03/29	2	20.40	0	0.00	21.10	2	716	0.28%
2019/03/28	1	20.80	0	0.00	20.45	1	695	0.14%
2019/03/27	3	20.45	1	20.70	20.95	2	678	0.29%
2019/03/22	0	0.00	10	19.90	19.90	-10	671	-1.49%
2019/03/20	2	19.90	0	0.00	19.90	2	676	0.30%
2019/03/18	3	19.90	1	20.00	19.95	2	678	0.29%
2019/03/14	7	20.09	2	20.00	19.95	5	689	0.73%
2019/03/13	0	0.00	1	20.25	20.20	-1	707	-0.14%
2019/03/08	1	19.95	0	0.00	19.95	1	775	0.13%
2019/03/07	2	19.95	0	0.00	19.95	2	877	0.23%
2019/03/04	0	0.00	0.1	20.10	20.05	-0.1	946	-0.01%
2019/02/25	0	0.00	10	19.90	19.90	-10	953	-1.05%
2019/02/22	4	19.90	0	0.00	19.90	4	966	0.41%
2019/02/21	17	19.97	5	20.00	19.95	12	968	1.24%
2019/02/18	2	20.45	0	0.00	20.40	2	987	0.20%
2019/02/15	0	0.00	4	20.55	20.20	-4	1,003	-0.40%
2019/02/11	1	20.00	0	0.00	19.90	1	1,142	0.09%
2019/01/30	0	0.00	8	20.00	19.95	-8	1,147	-0.70%
2019/01/29	0	0.00	9	20.00	19.95	-9	1,162	-0.77%
2019/01/28	0	0.00	9	20.10	20.00	-9	1,174	-0.77%
2019/01/25	2	20.08	13	20.10	20.10	-11	1,205	-0.91%
2019/01/24	0	0.00	8	20.25	20.25	-8	1,241	-0.64%
2019/01/17	1	20.00	0	0.00	19.95	1	1,528	0.07%
2019/01/16	10	20.00	0	0.00	20.20	10	1,586	0.63%
2019/01/10	2	20.30	0	0.00	20.25	2	1,885	0.11%
2019/01/09	0	0.00	1	20.55	20.40	-1	1,954	-0.05%
2019/01/08	1	20.55	2	20.35	20.60	-1	2,024	-0.05%
2019/01/04	2	19.88	1	19.95	19.85	1	2,260	0.04%
2018/12/28	1	19.90	1	20.00	20.30	0	2,806	0.00%
2018/12/27	0	0.00	1	20.05	20.05	-1	2,916	-0.03%
2018/12/24	0	0.00	2	20.60	20.65	-2	3,484	-0.06%
2018/12/21	1	20.80	0	0.00	20.80	1	3,722	0.03%
2018/12/20	1	20.80	0	0.00	20.65	1	3,721	0.03%
2018/12/18	5	21.55	1	21.80	21.45	4	3,715	0.11%
2018/12/17	1	21.45	0	0.00	22.20	1	3,710	0.03%
2018/12/14	0	0.00	1	21.30	21.20	-1	3,697	-0.03%
2018/12/13	1	21.50	0	0.00	21.55	1	3,717	0.03%
2018/12/12	0	0.00	1	21.40	21.55	-1	3,785	-0.03%
2018/12/10	1	21.40	0	0.00	21.35	1	3,826	0.03%
2018/12/07	0	0.00	3	22.00	21.75	-3	3,912	-0.08%
2018/12/06	7	22.16	0	0.00	21.80	7	3,976	0.18%
2018/12/05	0	0.00	20	22.68	22.50	-20	3,958	-0.51%
2018/12/04	4	22.88	0	0.00	22.70	4	3,936	0.10%
2018/12/03	10	22.85	1	22.90	22.80	9	3,917	0.23%
2018/11/30	1	22.90	4	23.34	23.10	-3	3,877	-0.08%
2018/11/29	7	20.75	6	21.83	22.00	1	3,771	0.03%
2018/11/27	1	21.35	1	21.10	20.90	0	3,710	0.00%
2018/11/26	2	20.60	0	0.00	20.45	2	3,690	0.05%
2018/11/23	1	20.60	0	0.00	20.40	1	3,683	0.03%
2018/11/22	1	20.85	0	0.00	20.70	1	3,670	0.03%
2018/11/21	1	21.10	1	21.25	21.00	0	3,655	0.00%
2018/11/15	1	21.60	1	21.65	21.35	0	3,603	0.00%
2018/11/14	1	22.20	5	21.95	21.85	-4	3,591	-0.11%
2018/11/13	2	21.85	0	0.00	22.10	2	3,566	0.06%
2018/11/12	11	21.89	0	0.00	21.60	11	3,530	0.31%
2018/11/09	8	21.88	13	22.18	22.35	-5	3,482	-0.14%
2018/11/08	1	20.60	0	0.00	20.35	1	3,397	0.03%
2018/11/05	1	21.00	0	0.00	21.05	1	3,381	0.03%
2018/11/02	6	21.39	0	0.00	21.00	6	3,371	0.18%
2018/11/01	0	0.00	1	21.35	21.40	-1	3,342	-0.03%
2018/10/30	4	19.88	1	19.85	20.30	3	3,291	0.09%
2018/10/29	1	22.20	0	0.00	21.60	1	3,230	0.03%
2018/10/25	6	21.69	0	0.00	21.30	6	3,136	0.19%
2018/10/24	2	23.10	4	23.73	23.00	-2	3,087	-0.06%
2018/10/23	1	24.50	5	24.13	24.05	-4	3,036	-0.13%
2018/10/22	2	24.58	0	0.00	24.55	2	3,010	0.07%
2018/10/19	3	24.95	5	24.84	24.70	-2	3,017	-0.07%
2018/10/18	11	26.18	14	26.11	25.75	-3	3,013	-0.10%
2018/10/17	1	24.05	1	24.05	24.95	0	2,981	0.00%
2018/10/16	3	24.28	2	24.43	24.05	1	2,990	0.03%
2018/10/15	3	24.82	25	24.86	24.55	-22	2,910	-0.76%
2018/10/12	13	25.89	62	25.47	25.30	-49	2,825	-1.73%
2018/10/11	78	23.65	18	24.57	25.00	60	2,652	2.26%
2018/10/09	15	26.17	69	26.42	26.15	-54	2,468	-2.19%
2018/10/08	12	24.89	33	25.23	26.30	-21	2,274	-0.92%
2018/10/05	22	23.21	2	23.45	24.35	20	2,097	0.95%
2018/10/04	4	23.90	10	24.13	24.00	-6	1,978	-0.30%
2018/10/03	20	24.83	12	25.58	24.90	8	1,894	0.42%
2018/10/02	36	23.06	69	23.83	24.50	-33	1,635	-2.02%
2018/10/01	0	0.00	51.2	22.67	22.95	-51.2	1,382	-3.70%
2018/09/28	1	19.70	23	20.87	20.90	-22	1,173	-1.87%
2018/09/21	2	20.05	0	21.00	20.00	2	1,140	0.18%
2018/09/19	40	20.25	0	0.00	20.30	40	1,116	3.58%
2018/09/18	0	0.00	72	20.79	20.60	-72	1,089	-6.61%
2018/09/17	0	0.00	3	18.95	19.05	-3	1,014	-0.30%
2018/09/14	1	19.75	0	0.00	19.65	1	993	0.10%
2018/09/13	12	21.25	0	0.00	20.50	12	961	1.25%
2018/09/12	0	0.00	29	20.74	20.75	-29	863	-3.36%
2018/09/11	0.2	18.80	1	18.50	18.90	-0.8	790	-0.10%
2018/09/10	0	0.00	3	18.00	18.00	-3	778	-0.39%
2018/09/03	5	18.20	0	0.00	18.20	5	792	0.63%
2018/08/30	1	18.35	0	0.00	18.45	1	801	0.12%
2018/08/29	0	0.00	0.2	18.50	18.40	-0.2	801	-0.02%
2018/08/24	1	18.40	0.5	18.30	18.30	0.5	808	0.06%
2018/08/21	0	0.00	1	18.60	18.50	-1	819	-0.12%
2018/08/20	20	18.25	0	0.00	18.20	20	817	2.45%
2018/08/17	1	18.25	0	0.00	18.20	1	821	0.12%
2018/08/16	10	18.10	0	0.00	18.20	10	834	1.20%
2018/08/15	1	18.55	0	0.00	18.20	1	842	0.12%
2018/08/14	20	18.55	0	0.00	18.65	20	843	2.37%
2018/08/13	1	19.10	1	19.15	18.80	0	833	0.00%
2018/08/10	1	19.60	0	0.00	19.45	1	819	0.12%
2018/08/08	4	19.55	1	19.65	19.45	3	808	0.37%
2018/08/07	0	0.00	1	19.90	19.75	-1	806	-0.12%
2018/08/06	2	20.13	2	20.33	20.25	0	800	0.00%
2018/08/03	4	20.08	1	19.85	19.95	3	792	0.38%
2018/08/01	0	0.00	1	19.80	19.65	-1	759	-0.13%
2018/07/30	31	19.34	0	0.00	19.25	31	732	4.23%
2018/07/27	11	19.10	0	0.00	19.20	11	721	1.53%
2018/07/25	5	20.38	1	20.25	20.35	4	660	0.61%
2018/07/24	3	19.67	21	20.38	20.00	-18	587	-3.06%
2018/07/23	1	19.25	46	19.11	19.25	-45	463	-9.70%
2018/07/20	20	17.50	0	0.00	17.50	20	388	5.14%
2018/07/16	10	18.10	0	0.00	18.00	10	418	2.39%
2018/07/13	0	0.00	1	17.85	18.00	-1	420	-0.24%
2018/07/11	0	0.00	1	17.45	17.50	-1	430	-0.23%
2018/07/05	1	16.80	0	0.00	16.95	1	463	0.22%
2018/07/04	1	17.30	0	0.00	17.45	1	487	0.21%
2018/07/03	1	17.85	0	0.00	17.70	1	555	0.18%
2018/06/29	1	18.15	0	0.00	18.15	1	624	0.16%
2018/06/27	0	0.00	1	18.15	18.10	-1	637	-0.16%
2018/06/26	1	18.15	0	0.00	18.15	1	686	0.15%
2018/06/25	0	0.00	1	18.35	18.35	-1	686	-0.15%
2018/06/20	1	18.65	0	0.00	18.65	1	699	0.14%
2018/06/12	5	19.49	1	19.50	19.50	4	691	0.58%
2018/06/08	0	0.00	1	19.30	19.30	-1	706	-0.14%
2018/06/07	0	0.00	2	19.50	19.35	-2	703	-0.28%
2018/06/05	1	19.15	1	19.50	19.30	0	729	0.00%
2018/06/04	0	0.00	3	19.27	19.30	-3	731	-0.41%
2018/06/01	0	0.00	10	19.15	19.10	-10	741	-1.35%
2018/05/31	0	0.00	1	19.10	19.20	-1	788	-0.13%
2018/05/30	1	19.00	0	0.00	18.95	1	787	0.13%
2018/05/29	1	19.05	0	0.00	19.25	1	780	0.13%
2018/05/28	1	19.20	2	19.20	19.30	-1	777	-0.13%
2018/05/25	0	0.00	1	19.25	19.30	-1	776	-0.13%
2018/05/24	0	0.00	3	19.25	19.25	-3	779	-0.38%
2018/05/22	0	0.00	2	18.78	18.50	-2	757	-0.26%
2018/05/18	1	18.15	0	0.00	18.15	1	759	0.13%
2018/05/14	1	18.25	0	0.00	18.15	1	796	0.13%
2018/05/11	3	18.37	0	0.00	18.25	3	798	0.38%
2018/05/10	2	18.90	0	0.00	18.70	2	785	0.25%
2018/05/09	1	18.75	2	18.80	18.85	-1	782	-0.13%
2018/05/07	1	19.00	0	0.00	18.95	1	784	0.13%
2018/05/04	0	0.00	2	19.25	19.10	-2	786	-0.25%
2018/05/02	0	0.00	1	19.50	19.45	-1	785	-0.13%
2018/04/30	1	19.05	0	0.00	19.25	1	785	0.13%
2018/04/24	2	19.75	0	0.00	19.75	2	800	0.25%
2018/04/23	11	19.51	1	19.50	19.60	10	807	1.24%
2018/04/20	2	19.00	0	0.00	19.00	2	889	0.22%
2018/04/16	1	18.90	0	0.00	19.05	1	917	0.11%
2018/04/13	1	19.25	0	0.00	19.15	1	937	0.11%
2018/04/11	2	19.75	20	19.75	19.75	-18	923	-1.95%
2018/04/10	20	20.60	61	20.08	20.00	-41	918	-4.46%
2018/04/09	0	0.00	63	20.58	21.00	-63	899	-7.00%
2018/04/03	126	20.24	3	19.95	19.75	123	829	14.83%	大買/鉅額交易
2018/03/29	7	19.96	8	19.80	19.80	-1	759	-0.13%
2018/03/22	2	19.50	0	0.00	19.50	2	740	0.27%
2018/03/19	0	0.00	1	19.80	19.75	-1	745	-0.13%
2018/03/15	1	20.25	0	0.00	19.95	1	754	0.13%
2018/03/06	0	0.00	11	19.86	19.95	-11	703	-1.56%
2018/02/22	0	0.00	1	18.50	18.50	-1	731	-0.14%
2018/02/12	11	17.90	5	18.10	17.95	6	747	0.80%
2018/02/09	7	17.96	0	0.00	17.90	7	745	0.94%
2018/02/06	1	18.55	0	0.00	18.30	1	741	0.13%
2018/01/22	1	20.40	0	0.00	20.30	1	762	0.13%
2018/01/18	0	0.00	6	20.80	20.65	-6	760	-0.79%
2018/01/16	5	21.35	24	21.35	21.10	-19	905	-2.10%
2018/01/15	0	0.00	12	20.50	20.55	-12	875	-1.37%
2018/01/11	1	20.10	0	0.00	20.00	1	909	0.11%
2018/01/09	0	0.00	2	20.73	20.40	-2	931	-0.21%
2018/01/08	0	0.00	9	20.12	20.20	-9	912	-0.99%
2018/01/03	0	0.00	7	20.40	20.45	-7	965	-0.72%