國光生 (4142)-統一-中壢券商分點個股進出

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
--
漲幅
0.00%
成交量
586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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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	2	27.00	27.10	-2	1,105	-0.18%
2024/04/19	4	27.23	2	27.45	27.35	2	1,100	0.18%
2024/04/18	2	28.65	0	0.00	28.50	2	1,073	0.19%
2024/04/15	1	26.00	1	26.05	26.00	0	920	0.00%
2024/04/11	1	26.55	0	0.00	26.60	1	911	0.11%
2024/04/10	1	26.55	3	26.60	26.55	-2	915	-0.22%
2024/04/09	0	0.00	2	26.50	26.45	-2	939	-0.21%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/04/01	2	26.88	9	26.85	26.85	-7	963	-0.73%
2024/03/28	5	26.56	0	0.00	26.50	5	974	0.51%
2024/03/26	0	0.00	2	26.55	26.55	-2	984	-0.20%
2024/03/25	1	26.80	0	0.00	26.75	1	991	0.10%
2024/03/19	0	0.00	3	26.75	26.70	-3	1,024	-0.29%
2024/03/18	1	26.75	2	26.60	26.60	-1	1,027	-0.10%
2024/03/15	0	0.00	3	26.65	26.50	-3	1,032	-0.29%
2024/03/14	0	0.00	15	26.99	26.90	-15	1,045	-1.43%
2024/03/12	2	28.55	2	28.25	28.55	0	1,020	0.00%
2024/03/08	0	0.00	3	28.30	28.15	-3	1,040	-0.29%
2024/03/07	0	0.00	2	28.20	28.40	-2	1,071	-0.19%
2024/03/04	0	0.00	0.1	28.90	28.70	-0.1	1,094	-0.01%
2024/02/29	3	29.40	0	0.00	29.40	3	1,226	0.24%
2024/02/15	5	29.80	0	0.00	29.65	5	1,140	0.44%
2024/01/31	0	0.00	5	30.68	30.55	-5	1,030	-0.49%
2024/01/29	5	31.32	0	0.00	31.10	5	1,041	0.48%
2024/01/11	3	32.10	0	0.00	32.10	3	1,018	0.29%
2024/01/10	6	32.90	0	0.00	32.70	6	1,012	0.59%
2024/01/08	1	33.10	0	0.00	33.10	1	1,016	0.10%
2024/01/05	1	33.10	0	0.00	33.15	1	1,015	0.10%
2023/12/22	2	32.83	0	0.00	32.75	2	974	0.21%
2023/12/11	1	33.20	0	0.00	33.20	1	983	0.10%
2023/12/07	1	34.60	0	0.00	34.35	1	965	0.10%
2023/12/04	0	0.00	1	36.20	36.05	-1	953	-0.10%
2023/11/28	0	0.00	1	35.45	35.65	-1	880	-0.11%
2023/11/27	0	0.00	1	35.90	36.00	-1	845	-0.12%
2023/11/24	0	0.00	1	33.75	33.80	-1	740	-0.14%
2023/11/22	0	0.00	1	33.35	33.40	-1	729	-0.14%
2023/11/14	2	32.25	0	0.00	32.35	2	739	0.27%
2023/11/03	0	0.00	1	32.05	32.05	-1	750	-0.13%
2023/11/02	1	32.10	0	0.00	32.05	1	754	0.13%
2023/10/24	1	31.85	0	0.00	32.00	1	775	0.13%
2023/10/19	0	0.00	1	31.90	31.95	-1	789	-0.13%
2023/10/16	1	32.70	0	0.00	32.35	1	860	0.12%
2023/10/11	0	0.00	5	33.85	33.85	-5	862	-0.58%
2023/10/02	0	0.00	2	33.80	33.75	-2	881	-0.23%
2023/09/22	0	0.00	1	34.10	34.00	-1	896	-0.11%
2023/09/21	2	34.60	0	0.00	34.50	2	895	0.22%
2023/09/12	1	33.15	0	0.00	33.00	1	861	0.12%
2023/09/11	2	33.38	0	0.00	33.35	2	855	0.23%
2023/08/24	0	0.00	5	33.20	32.80	-5	866	-0.58%
2023/08/17	0.5	35.35	0	0.00	32.70	0.5	872	0.06%
2023/08/08	0	0.00	1	34.10	34.00	-1	879	-0.11%
2023/08/04	0	0.00	1	34.25	34.25	-1	917	-0.11%
2023/08/02	1	34.50	0	0.00	34.50	1	925	0.11%
2023/07/25	1	35.50	0	0.00	35.50	1	955	0.10%
2023/07/18	1	35.20	0	0.00	35.20	1	960	0.10%
2023/07/14	0	0.00	1	35.55	35.40	-1	984	-0.10%
2023/07/11	0	0.00	3	36.20	36.05	-3	1,030	-0.29%
2023/07/07	1	36.30	0	0.00	36.35	1	1,059	0.09%
2023/07/06	5	36.80	0	0.00	36.75	5	1,055	0.47%
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%
2023/06/19	4	37.80	0	0.00	37.85	4	1,102	0.36%
2023/06/15	1	37.20	0	0.00	37.20	1	1,092	0.09%
2023/06/01	0	0.00	1	38.60	38.30	-1	2,147	-0.05%
2023/05/19	1	37.35	2	37.35	37.30	-1	2,284	-0.04%
2023/05/15	1	37.30	0	0.00	37.00	1	2,313	0.04%
2023/05/10	1	38.65	0	0.00	38.60	1	2,397	0.04%
2023/05/09	1	39.05	0	0.00	39.00	1	2,558	0.04%
2023/04/26	1	38.90	1	39.15	39.15	0	2,956	0.00%
2023/04/19	0	0.00	1	40.55	40.50	-1	2,861	-0.03%
2023/04/17	0	0.00	3	40.50	40.30	-3	2,816	-0.11%
2023/04/14	0	0.00	3	40.55	40.45	-3	2,802	-0.11%
2023/04/13	2	40.20	0	0.00	40.15	2	2,785	0.07%
2023/03/28	1	39.65	1	39.70	39.65	0	2,840	0.00%
2023/03/27	0	0.00	1	39.70	39.60	-1	2,936	-0.03%
2023/03/24	1	39.45	0	0.00	39.50	1	2,941	0.03%
2023/03/17	1	38.80	0	0.00	38.65	1	2,975	0.03%
2023/03/16	1	38.20	0	0.00	38.45	1	2,978	0.03%
2023/03/15	1	39.20	0	0.00	39.10	1	2,964	0.03%
2023/03/14	0	0.00	2	39.50	39.50	-2	2,970	-0.07%
2023/03/13	11	39.23	7	39.23	39.45	4	2,956	0.14%
2023/03/10	43	42.23	2	44.70	40.45	41	2,901	1.41%
2023/03/09	5	43.34	9	44.02	44.85	-4	2,395	-0.17%
2023/03/08	1	40.90	0	0.00	40.80	1	2,017	0.05%
2023/03/06	0	0.00	6	40.85	40.90	-6	2,006	-0.30%
2023/03/02	3	41.30	0	0.00	41.30	3	1,990	0.15%
2023/03/01	7	40.46	4	39.95	39.90	3	1,937	0.15%
2023/02/24	0	0.00	1	40.90	40.60	-1	1,952	-0.05%
2023/02/23	1	40.55	0	0.00	40.50	1	1,954	0.05%
2023/02/22	1	40.20	1	40.15	40.15	0	1,988	0.00%
2023/02/21	0	0.00	1	41.20	41.00	-1	2,014	-0.05%
2023/02/10	1	40.45	0	0.00	40.20	1	2,093	0.05%
2023/02/08	3	41.00	0	0.00	41.55	3	2,031	0.15%
2023/02/07	1	42.40	5	41.83	41.60	-4	1,984	-0.20%
2023/02/06	0	0.00	2	40.45	40.25	-2	1,850	-0.11%
2023/02/03	1	40.80	0	0.00	40.75	1	1,814	0.06%
2023/02/02	1	39.90	0	0.00	39.90	1	1,743	0.06%
2023/02/01	0	0.00	4	39.39	39.65	-4	1,701	-0.24%
2023/01/31	1	39.60	1	39.05	39.65	0	1,664	0.00%
2023/01/11	0	0.00	2	35.80	35.40	-2	1,446	-0.14%
2023/01/03	1	35.10	2	35.20	35.10	-1	1,543	-0.06%
2022/12/30	1	36.00	0	0.00	35.60	1	1,573	0.06%
2022/12/29	2	35.45	0	0.00	35.70	2	1,614	0.12%
2022/12/28	1	35.90	0	0.00	35.70	1	1,624	0.06%
2022/12/26	3	37.10	0	0.00	37.00	3	1,631	0.18%
2022/12/23	1	36.05	1	36.50	36.45	0	1,627	0.00%
2022/12/21	1	35.80	1	35.65	35.50	0	1,652	0.00%
2022/12/20	1	36.10	0	0.00	35.75	1	1,659	0.06%
2022/12/15	1	36.50	1	36.30	36.30	0	1,579	0.00%
2022/12/06	2	37.50	2	37.35	36.60	0	1,617	0.00%
2022/11/30	0	0.00	1	37.35	37.30	-1	1,673	-0.06%
2022/11/28	1	36.35	1	36.70	36.80	0	1,787	0.00%
2022/11/22	1	37.10	2	37.45	36.60	-1	2,061	-0.05%
2022/11/18	1	37.15	4	37.46	37.55	-3	2,120	-0.14%
2022/11/17	0	0.00	1	36.80	36.85	-1	2,118	-0.05%
2022/11/16	0	0.00	1	36.25	36.00	-1	2,094	-0.05%
2022/11/14	1	35.40	1	35.30	35.30	0	2,068	0.00%
2022/11/11	0	0.00	1	34.70	34.85	-1	2,035	-0.05%
2022/11/10	2	34.03	0	0.00	34.00	2	2,029	0.10%
2022/11/02	0	0.00	3	34.90	34.85	-3	2,059	-0.15%
2022/11/01	0	0.00	8	33.45	33.50	-8	2,046	-0.39%
2022/10/25	2	31.75	1	31.75	31.75	1	2,257	0.04%
2022/10/24	1	32.20	0	0.00	32.15	1	2,280	0.04%
2022/10/20	0	0.00	2	32.20	32.10	-2	2,353	-0.08%
2022/10/17	0	0.00	1	32.15	32.70	-1	2,477	-0.04%
2022/10/14	8	33.20	0	0.00	33.05	8	2,501	0.32%
2022/10/11	0	0.00	2	34.10	33.95	-2	2,549	-0.08%
2022/10/07	1	35.15	0	0.00	35.10	1	2,562	0.04%
2022/10/06	2	35.35	0	0.00	35.25	2	2,555	0.08%
2022/10/04	0	0.00	3	34.35	34.40	-3	2,607	-0.12%
2022/09/30	8	33.31	0	0.00	34.30	8	2,761	0.29%
2022/09/23	0	0.00	12	35.75	35.30	-12	3,286	-0.37%
2022/09/21	3	36.27	1	36.15	36.15	2	3,478	0.06%
2022/09/19	2	36.05	5	36.21	36.05	-3	3,689	-0.08%
2022/09/16	0	0.00	2	36.60	36.55	-2	3,710	-0.05%
2022/09/15	2	37.15	0	0.00	37.15	2	3,721	0.05%
2022/09/12	8	36.98	0	0.00	37.25	8	3,839	0.21%
2022/09/07	5	38.00	0	0.00	37.90	5	3,883	0.13%
2022/09/06	2	39.73	0	0.00	38.65	2	3,876	0.05%
2022/09/05	4	40.75	2	40.10	40.10	2	3,850	0.05%
2022/09/02	3	41.50	7	41.51	41.30	-4	3,842	-0.10%
2022/09/01	0	0.00	5	40.84	40.80	-5	3,806	-0.13%
2022/08/31	18	40.82	11	40.98	40.70	7	3,741	0.19%
2022/08/30	5	40.35	0	0.00	40.00	5	3,615	0.14%
2022/08/29	3	39.13	3	39.60	39.55	0	3,599	0.00%
2022/08/26	1	39.80	1	40.30	39.50	0	3,555	0.00%
2022/08/25	0	0.00	1	39.40	39.70	-1	3,505	-0.03%
2022/08/18	1	38.80	0	0.00	38.50	1	3,367	0.03%
2022/08/11	0	0.00	1	37.50	37.35	-1	3,341	-0.03%
2022/08/10	0	0.00	7	37.10	36.90	-7	3,343	-0.21%
2022/08/09	5	37.20	0	0.00	37.30	5	3,338	0.15%
2022/08/08	7	36.60	0	0.00	37.10	7	3,336	0.21%
2022/08/04	4	35.68	0	0.00	35.80	4	3,381	0.12%
2022/07/29	20	40.17	0	0.00	40.20	20	3,314	0.60%
2022/07/27	3	39.83	0	0.00	39.90	3	3,310	0.09%
2022/07/25	2	40.50	2	40.85	40.65	0	3,253	0.00%
2022/07/20	0	0.00	1	39.10	39.10	-1	3,221	-0.03%
2022/07/08	1	40.55	0	0.00	40.70	1	3,687	0.03%
2022/07/07	2	41.33	3	41.35	41.50	-1	3,633	-0.03%
2022/07/06	1	40.75	13	41.04	40.35	-12	3,537	-0.34%
2022/06/30	0	0.00	2	38.93	39.10	-2	3,626	-0.06%
2022/06/28	0	0.00	1	40.45	40.50	-1	3,411	-0.03%
2022/06/27	0	0.00	1	39.25	39.35	-1	3,247	-0.03%
2022/06/24	0	0.00	1	38.35	38.65	-1	3,191	-0.03%
2022/06/23	0	0.00	1	37.55	37.40	-1	3,192	-0.03%
2022/06/21	0	0.00	7	37.30	37.10	-7	3,140	-0.22%
2022/06/20	8	38.52	0	0.00	36.90	8	3,119	0.26%
2022/06/15	0	0.00	1	36.25	37.00	-1	2,893	-0.03%
2022/06/13	1	35.85	0	0.00	35.75	1	2,886	0.03%
2022/06/02	1	35.05	0	0.00	35.05	1	2,882	0.03%
2022/06/01	0	0.00	1	35.15	35.15	-1	2,922	-0.03%
2022/05/24	1	35.00	0	0.00	35.00	1	2,968	0.03%
2022/05/23	0	0.00	1	35.55	35.50	-1	2,960	-0.03%
2022/05/18	2	35.85	0	0.00	36.15	2	2,965	0.07%
2022/05/16	0	0.00	2	36.05	35.85	-2	3,012	-0.07%
2022/05/10	1	37.95	1	37.60	37.95	0	3,279	0.00%
2022/05/06	2	39.25	0	0.00	39.05	2	3,234	0.06%
2022/05/03	6	40.73	0	0.00	40.80	6	3,233	0.19%
2022/04/28	4	41.68	2	42.50	41.10	2	3,250	0.06%
2022/04/22	0	0.00	2	43.35	42.90	-2	3,107	-0.06%
2022/04/21	1	42.70	0	0.00	42.75	1	3,064	0.03%
2022/04/20	0	0.00	1	43.30	43.05	-1	3,034	-0.03%
2022/04/19	1	42.85	0	0.00	43.00	1	3,010	0.03%
2022/04/18	5	44.99	5	44.05	44.05	0	2,969	0.00%
2022/04/14	1	44.75	2	44.15	44.30	-1	2,879	-0.03%
2022/04/13	1	41.60	1	42.50	42.50	0	2,685	0.00%
2022/04/12	2	44.25	4	42.19	42.35	-2	2,632	-0.08%
2022/04/11	4	43.81	8	43.05	44.60	-4	2,494	-0.16%
2022/04/08	0	0.00	1	41.55	41.25	-1	2,214	-0.05%
2022/04/07	1	41.90	1	41.25	41.90	0	2,159	0.00%
2022/03/29	1	39.65	1	39.60	39.65	0	2,035	0.00%
2022/03/28	10	40.77	9	39.83	39.70	1	2,035	0.05%
2022/03/17	0	0.00	1	40.15	39.95	-1	2,101	-0.05%
2022/03/10	0	0.00	1	39.60	39.45	-1	2,157	-0.05%
2022/03/08	0	0.00	4	38.60	38.80	-4	2,149	-0.19%
2022/03/07	1	38.00	0	0.00	38.00	1	2,108	0.05%
2022/03/02	1	40.10	2	40.00	40.15	-1	2,432	-0.04%
2022/02/25	0	0.00	1	39.85	40.00	-1	2,448	-0.04%
2022/02/24	12	40.05	0	0.00	39.60	12	2,559	0.47%
2022/02/23	0	0.00	6	41.13	41.50	-6	2,530	-0.24%
2022/02/22	1	40.30	0	0.00	40.60	1	2,530	0.04%
2022/02/21	5	41.40	4	41.45	41.35	1	2,524	0.04%
2022/02/15	1	42.45	0	0.00	42.75	1	2,522	0.04%
2022/02/14	1	43.80	2	42.55	43.30	-1	2,349	-0.04%
2022/02/11	1	40.60	0	0.00	40.50	1	2,154	0.05%
2022/01/26	0	0.00	3	39.40	39.60	-3	2,170	-0.14%
2022/01/21	1	43.25	2	43.10	42.80	-1	2,136	-0.05%
2022/01/12	1	43.40	0	0.00	43.75	1	2,107	0.05%
2022/01/10	0	0.00	8	44.78	44.40	-8	2,084	-0.38%
2022/01/07	7	44.86	2	44.95	45.20	5	1,990	0.25%
2022/01/03	1	43.90	0	0.00	44.00	1	2,043	0.05%
2021/12/27	0	0.00	1	44.05	44.00	-1	2,152	-0.05%
2021/12/21	0	0.00	1	45.10	44.90	-1	2,242	-0.04%
2021/12/20	0	0.00	1	44.45	44.60	-1	2,220	-0.05%
2021/12/15	0	0.00	2	43.10	43.10	-2	2,264	-0.09%
2021/12/13	1	44.00	0	0.00	43.90	1	2,287	0.04%
2021/12/10	7	44.65	6	44.45	44.45	1	2,332	0.04%
2021/12/09	1	44.25	0	0.00	44.05	1	2,521	0.04%
2021/12/08	1	44.50	0	0.00	44.50	1	2,770	0.04%
2021/12/06	3	44.75	0	0.00	44.75	3	2,790	0.11%
2021/12/01	10	46.11	10	45.50	45.05	0	3,165	0.00%
2021/11/30	7	45.25	0	0.00	45.00	7	3,173	0.22%
2021/11/29	2	48.05	4	47.91	46.90	-2	3,152	-0.06%
2021/11/26	5	46.36	11	47.40	45.80	-6	3,015	-0.20%
2021/11/25	0	0.00	1	44.80	44.70	-1	2,896	-0.03%
2021/11/23	2	45.85	1	47.25	44.80	1	2,919	0.03%
2021/11/22	0	0.00	1	43.75	44.05	-1	2,925	-0.03%
2021/11/19	1	43.55	0	0.00	43.50	1	2,990	0.03%
2021/11/16	1	43.95	0	0.00	43.85	1	3,554	0.03%
2021/11/15	0	0.00	1	44.05	44.25	-1	3,596	-0.03%
2021/11/12	6	43.38	0	0.00	43.30	6	3,599	0.17%
2021/11/11	5	43.50	0	0.00	43.50	5	3,624	0.14%
2021/11/02	0	0.00	5	44.41	44.50	-5	3,697	-0.14%
2021/10/29	0	0.00	5	44.00	43.95	-5	3,673	-0.14%
2021/10/28	1	44.70	10	44.90	44.60	-9	3,675	-0.24%
2021/10/26	0	0.00	1	44.15	44.00	-1	3,712	-0.03%
2021/10/25	1	43.90	0	0.00	44.00	1	3,735	0.03%
2021/10/22	1	43.95	1	44.15	43.90	0	3,762	0.00%
2021/10/20	0	0.00	9	44.25	44.20	-9	3,806	-0.24%
2021/10/15	5	44.00	3	43.55	43.95	2	4,175	0.05%
2021/10/14	10	42.85	0	0.00	43.50	10	4,349	0.23%
2021/10/13	0	0.00	1.5	43.62	42.35	-1.5	4,335	-0.03%
2021/10/12	1	45.50	0	0.00	45.35	1	4,277	0.02%
2021/10/08	2	46.90	5	47.15	46.85	-3	4,269	-0.07%
2021/10/07	2	47.05	2	47.25	47.10	0	4,297	0.00%
2021/10/06	1	47.20	25	48.10	47.15	-24	4,370	-0.55%
2021/10/05	1	47.00	1	47.95	48.00	0	4,389	0.00%
2021/10/04	0	0.00	6	49.25	48.40	-6	4,402	-0.14%
2021/09/24	1	51.60	0	0.00	51.60	1	4,528	0.02%
2021/09/23	2	52.40	0	0.00	52.00	2	4,637	0.04%
2021/09/22	3	51.47	1	51.40	51.70	2	4,667	0.04%
2021/09/16	3	52.43	0	0.00	52.40	3	4,701	0.06%
2021/09/15	1	53.30	3	53.70	53.50	-2	4,702	-0.04%
2021/09/14	6	54.35	1	55.40	53.20	5	4,690	0.11%
2021/09/13	44	55.87	13	54.88	54.80	31	4,522	0.69%
2021/09/09	1	51.00	0	0.00	51.10	1	4,379	0.02%
2021/09/08	6	51.60	3	52.17	51.20	3	4,390	0.07%
2021/09/07	2	53.25	16	53.40	53.60	-14	4,332	-0.32%
2021/09/06	5	52.68	4	52.73	52.20	1	4,341	0.02%
2021/09/01	1	51.80	1	52.70	51.80	0	4,987	0.00%
2021/08/30	0	0.00	1	52.00	51.80	-1	5,315	-0.02%
2021/08/27	0	0.00	1	52.00	51.60	-1	5,356	-0.02%
2021/08/26	0	0.00	22	52.66	51.60	-22	5,393	-0.41%
2021/08/25	0	0.00	2	51.85	51.30	-2	5,409	-0.04%
2021/08/24	0	0.00	9	51.00	50.70	-9	5,522	-0.16%
2021/08/23	15	50.90	5	51.28	51.40	10	5,707	0.18%
2021/08/20	0	0.00	18	49.95	49.95	-18	5,455	-0.33%
2021/08/19	2	45.55	0	0.00	45.45	2	5,542	0.04%
2021/08/18	6	46.60	0	0.00	47.10	6	5,779	0.10%
2021/08/17	2	48.55	0	0.00	48.35	2	5,997	0.03%
2021/08/13	2	48.58	0	0.00	48.40	2	6,581	0.03%
2021/08/11	3	48.50	0	0.00	48.00	3	7,630	0.04%
2021/08/06	5	49.00	0	0.00	49.00	5	11,062	0.05%
2021/08/04	10	49.60	0	0.00	49.50	10	13,638	0.07%
2021/08/03	10	49.85	2	50.10	49.80	8	13,866	0.06%
2021/08/02	1	49.60	0	0.00	50.40	1	13,895	0.01%
2021/07/30	0	0.00	6	49.80	49.50	-6	13,898	-0.04%
2021/07/29	2	49.05	1	49.20	49.05	1	13,921	0.01%
2021/07/27	6	48.80	0	0.00	48.55	6	14,061	0.04%
2021/07/26	1	49.10	0	0.00	49.10	1	14,319	0.01%
2021/07/22	0	0.00	2	48.80	48.70	-2	14,333	-0.01%
2021/07/21	10	51.17	1	48.70	48.70	9	14,430	0.06%
2021/07/20	0	0.00	27	53.10	53.90	-27	14,207	-0.19%
2021/07/16	1	49.35	0	0.00	49.30	1	14,166	0.01%
2021/07/15	3	50.00	1	50.30	50.00	2	14,182	0.01%
2021/07/14	0	0.00	1	48.70	48.75	-1	14,186	-0.01%
2021/07/13	3	49.68	0	0.00	49.05	3	14,190	0.02%
2021/07/07	10	51.50	1	51.60	51.30	9	14,359	0.06%
2021/07/06	2	51.35	1	51.50	51.30	1	14,521	0.01%
2021/07/05	14	51.53	3	51.43	51.60	11	14,707	0.07%
2021/07/02	1	52.30	0	0.00	52.00	1	14,728	0.01%
2021/07/01	2	53.15	3	54.37	52.60	-1	14,781	-0.01%
2021/06/30	3	53.60	27	53.51	53.60	-24	14,775	-0.16%
2021/06/29	0	0.00	1	51.30	51.80	-1	14,711	-0.01%
2021/06/28	6	51.87	4	51.83	51.80	2	14,723	0.01%
2021/06/25	1	52.40	0	0.00	52.30	1	14,808	0.01%
2021/06/24	1	53.10	1	52.80	52.80	0	15,083	0.00%
2021/06/23	0	0.00	9	52.44	52.80	-9	15,220	-0.06%
2021/06/22	17	51.96	1	52.90	51.80	16	15,973	0.10%
2021/06/21	13	52.71	2	53.30	52.50	11	17,074	0.06%
2021/06/18	7	53.50	0	0.00	53.30	7	17,199	0.04%
2021/06/17	0	0.00	1	53.90	53.50	-1	17,234	-0.01%
2021/06/16	8	53.19	1	53.70	53.10	7	17,283	0.04%
2021/06/15	12	54.16	10	53.58	54.10	2	17,312	0.01%
2021/06/11	6	55.70	2	55.85	55.40	4	17,220	0.02%
2021/06/10	18	57.29	25	57.32	57.50	-7	16,943	-0.04%
2021/06/09	7	55.27	9	55.46	55.50	-2	16,669	-0.01%
2021/06/08	17	54.44	31	55.39	54.50	-14	16,569	-0.08%
2021/06/07	0	0.00	2	53.40	53.40	-2	16,413	-0.01%
2021/06/04	3	53.27	2	52.50	52.50	1	16,412	0.01%
2021/06/03	6	53.70	15	53.47	53.30	-9	16,428	-0.05%
2021/06/02	3	54.90	5	53.76	53.80	-2	16,549	-0.01%
2021/06/01	5	52.86	4	51.98	53.10	1	16,795	0.01%
2021/05/31	16	52.66	0	0.00	52.30	16	16,694	0.10%
2021/05/28	10	54.82	5	54.78	54.70	5	16,578	0.03%
2021/05/27	9	54.79	24	54.83	55.00	-15	16,590	-0.09%
2021/05/26	15	54.65	16	54.78	53.60	-1	16,598	-0.01%
2021/05/25	31	53.41	29	53.37	53.20	2	17,008	0.01%
2021/05/24	9	56.54	5	55.74	55.50	4	17,555	0.02%
2021/05/21	14.3	55.49	8	55.68	55.60	6.3	18,458	0.03%
2021/05/20	17	59.30	27	58.05	56.30	-10	18,598	-0.05%
2021/05/19	22	58.37	5	58.20	57.80	17	18,796	0.09%
2021/05/18	37.5	60.70	50	60.31	60.80	-12.5	18,444	-0.07%
2021/05/17	18	62.30	44	62.75	63.30	-26	17,355	-0.15%
2021/05/14	34	60.83	44	60.33	57.60	-10	16,753	-0.06%
2021/05/13	67	61.29	67	61.67	62.90	0	15,631	0.00%
2021/05/12	58	56.09	43	56.91	57.20	15	13,967	0.11%
2021/05/11	1	52.00	8	51.28	52.00	-7	13,213	-0.05%
2021/05/07	3	50.20	0.1	50.10	50.60	3	13,202	0.02%
2021/05/06	1	50.90	3	50.40	50.10	-2	13,240	-0.02%
2021/05/04	3	53.27	0	0.00	51.00	3	13,284	0.02%
2021/05/03	7.1	56.24	11	55.65	54.40	-4	13,343	-0.03%
2021/04/29	1	53.30	9	53.84	53.40	-8	13,186	-0.06%
2021/04/28	6	53.37	0	0.00	53.30	6	13,271	0.05%
2021/04/27	7	54.60	15	55.33	54.40	-8	13,492	-0.06%
2021/04/26	1	53.40	0.2	53.10	52.70	0.8	13,442	0.01%
2021/04/23	9	53.00	0	0.00	52.50	9	13,590	0.07%
2021/04/22	8	54.23	9	54.60	53.10	-1	13,713	-0.01%
2021/04/20	0	0.00	1	55.90	55.40	-1	13,737	-0.01%
2021/04/19	5	55.32	0	0.00	55.30	5	13,935	0.04%
2021/04/16	1	55.50	1	55.80	55.90	0	13,950	0.00%
2021/04/15	2	55.00	1	55.70	55.40	1	13,968	0.01%
2021/04/14	3	55.57	1	55.60	55.70	2	13,976	0.01%
2021/04/13	0.1	57.80	4.1	57.71	57.00	-4	14,060	-0.03%
2021/04/12	5	59.40	4.3	59.00	58.50	0.7	14,027	0.00%
2021/04/09	2	58.30	16.2	58.05	57.60	-14.2	13,999	-0.10%
2021/04/08	1	57.20	1	56.90	56.70	0	13,929	0.00%
2021/04/07	2	56.50	1	57.70	56.40	1	14,028	0.01%
2021/04/06	3.5	56.49	1	56.10	56.30	2.5	14,093	0.02%
2021/04/01	0	57.10	1	57.90	57.50	-1	14,046	-0.01%
2021/03/31	10.2	57.54	2	57.40	57.10	8.2	14,081	0.06%
2021/03/30	2.1	57.89	16	57.69	57.40	-13.9	14,077	-0.10%
2021/03/29	4	58.73	3	59.03	58.10	1	14,217	0.01%
2021/03/26	3	56.63	0	0.00	56.60	3	14,167	0.02%
2021/03/25	21	59.66	6.2	60.28	56.60	14.8	14,032	0.11%
2021/03/24	11	60.26	41	60.31	61.40	-30	13,290	-0.23%
2021/03/23	21.2	56.38	13	55.46	55.90	8.2	12,210	0.07%
2021/03/22	2	54.30	7	54.13	53.90	-5	12,342	-0.04%
2021/03/19	12	56.23	2	56.35	54.70	10	12,395	0.08%
2021/03/18	9.8	56.42	7	56.46	55.80	2.8	12,360	0.02%
2021/03/17	1.2	55.62	3	55.47	55.50	-1.8	12,386	-0.01%
2021/03/15	2.2	56.51	0	0.00	56.10	2.2	12,479	0.02%
2021/03/12	1.8	56.67	0	0.00	56.20	1.8	12,505	0.01%
2021/03/11	7	57.61	5	56.90	56.90	2	12,600	0.02%
2021/03/10	3	57.87	2	57.70	57.20	1	12,573	0.01%
2021/03/09	0.1	56.60	0	0.00	56.70	0.1	12,510	0.00%
2021/03/08	11.2	58.79	7	57.77	57.00	4.2	12,498	0.03%
2021/03/05	11	57.80	15	58.63	58.60	-4	12,461	-0.03%
2021/03/04	4	56.35	0	0.00	55.90	4	12,274	0.03%
2021/03/03	3	56.83	3	57.20	56.90	0	12,258	0.00%
2021/03/02	5	57.54	5	58.06	56.10	0	12,212	0.00%
2021/02/26	2	58.35	2	58.20	58.20	0	12,355	0.00%
2021/02/25	20.2	60.28	11	60.67	59.70	9.2	12,274	0.07%
2021/02/24	23	57.43	23	56.90	58.50	0	11,843	0.00%
2021/02/23	26	62.44	19	62.72	58.90	7	11,303	0.06%
2021/02/22	10	64.92	11	65.15	65.40	-1	10,643	-0.01%
2021/02/19	9	58.49	11	58.35	59.50	-2	10,286	-0.02%
2021/02/18	4	51.33	4	53.30	54.10	0	9,837	0.00%
2021/02/17	2	49.60	2	49.35	49.20	0	9,673	0.00%
2021/02/05	2	52.40	7	52.36	52.00	-5	9,616	-0.05%
2021/02/04	6	51.37	14	51.62	51.00	-8	9,451	-0.08%
2021/02/03	0	0.00	2	50.35	49.60	-2	9,294	-0.02%
2021/02/02	0	0.00	2	47.93	48.95	-2	9,418	-0.02%
2021/02/01	4	48.50	18	48.14	48.10	-14	9,419	-0.15%
2021/01/29	11	48.22	4	47.73	47.05	7	9,320	0.08%
2021/01/28	16	49.25	5	49.55	49.00	11	9,326	0.12%
2021/01/27	4	50.73	1	51.20	50.60	3	9,359	0.03%
2021/01/26	4	51.75	6	51.67	51.50	-2	9,486	-0.02%
2021/01/25	4	52.38	17	52.15	52.00	-13	9,855	-0.13%
2021/01/22	6	50.09	7	50.11	49.80	-1	10,010	-0.01%
2021/01/21	10	51.72	7	51.76	51.10	3	10,268	0.03%
2021/01/20	11	51.66	10	52.22	52.30	1	10,476	0.01%
2021/01/19	5	50.30	3	49.67	50.10	2	10,317	0.02%
2021/01/18	8	49.54	12	50.56	49.45	-4	10,328	-0.04%
2021/01/15	6	48.99	7	48.91	48.05	-1	10,179	-0.01%
2021/01/14	2	50.90	6	50.50	50.30	-4	10,054	-0.04%
2021/01/13	11	51.16	0	0.00	51.00	11	10,073	0.11%
2021/01/12	5	52.08	19	52.83	52.80	-14	10,335	-0.14%
2021/01/11	5	51.08	2	51.00	51.00	3	10,266	0.03%
2021/01/08	1	52.20	1	52.10	52.30	0	10,312	0.00%
2021/01/07	2	51.90	1	52.00	51.60	1	10,374	0.01%
2021/01/06	3	52.20	6	51.75	50.70	-3	10,409	-0.03%
2021/01/05	4	54.83	9	53.96	53.70	-5	10,469	-0.05%
2021/01/04	17	54.63	13	53.91	53.80	4	10,460	0.04%
2020/12/31	12	56.14	3	56.27	56.10	9	10,402	0.09%
2020/12/30	1	58.70	7	58.70	58.00	-6	10,368	-0.06%
2020/12/29	1	55.70	2	56.90	57.30	-1	10,352	-0.01%
2020/12/28	7	56.80	3	56.60	56.60	4	10,495	0.04%
2020/12/25	1	57.10	1	56.50	56.50	0	10,607	0.00%
2020/12/24	7	58.20	5	58.72	58.10	2	10,701	0.02%
2020/12/23	9	58.80	4	60.90	58.00	5	10,789	0.05%
2020/12/22	8	61.09	8	60.20	60.30	0	10,837	0.00%
2020/12/18	3	57.03	2	56.60	56.60	1	10,799	0.01%
2020/12/17	4	56.53	1	57.00	56.40	3	10,833	0.03%
2020/12/16	11	55.05	18	55.99	56.40	-7	10,937	-0.06%
2020/12/15	2	57.20	2	55.85	55.10	0	10,912	0.00%
2020/12/14	3	58.80	2	58.55	58.50	1	10,904	0.01%
2020/12/11	6	58.42	8	58.35	58.70	-2	10,949	-0.02%
2020/12/10	7	59.56	7	60.23	59.50	0	10,973	0.00%
2020/12/09	8	59.65	11	59.41	59.00	-3	11,045	-0.03%
2020/12/08	7	59.50	11	60.01	60.00	-4	11,213	-0.04%
2020/12/07	15	60.37	11	59.35	59.30	4	11,425	0.04%
2020/12/04	13	61.35	20	61.66	61.20	-7	12,474	-0.06%
2020/12/03	8	62.08	10	62.06	61.90	-2	13,704	-0.01%
2020/12/02	3	62.73	0	0.00	62.80	3	13,808	0.02%
2020/12/01	10	64.00	2	64.40	63.30	8	14,038	0.06%
2020/11/30	8	63.36	4	64.03	64.20	4	14,053	0.03%
2020/11/27	8	62.41	8	62.56	62.60	0	13,964	0.00%
2020/11/26	2	62.25	0	0.00	62.30	2	14,034	0.01%
2020/11/25	2	63.80	6	62.87	62.60	-4	14,219	-0.03%
2020/11/24	8	61.59	5	61.54	61.40	3	14,554	0.02%
2020/11/23	10	62.80	8	63.03	62.40	2	14,631	0.01%
2020/11/20	2	64.60	4	65.00	64.00	-2	14,639	-0.01%
2020/11/19	18	63.05	25	64.12	66.50	-7	14,643	-0.05%
2020/11/18	8	61.21	9	61.59	61.60	-1	14,383	-0.01%
2020/11/17	33	61.45	34	60.73	61.30	-1	14,970	-0.01%
2020/11/16	19	61.05	27	60.71	60.60	-8	15,462	-0.05%
2020/11/13	4	61.18	6	61.35	61.40	-2	16,622	-0.01%
2020/11/12	2	61.25	2	61.45	61.30	0	16,661	0.00%
2020/11/11	6	61.03	1	61.00	61.00	5	16,728	0.03%
2020/11/10	12	61.39	14	61.20	60.90	-2	16,951	-0.01%
2020/11/09	5	60.80	6	60.70	60.70	-1	17,133	-0.01%
2020/11/06	16	60.61	16	60.29	60.30	0	17,425	0.00%
2020/11/05	14	61.04	19	60.88	60.60	-5	17,928	-0.03%
2020/11/04	2	60.80	0	0.00	60.90	2	18,228	0.01%
2020/11/03	8	61.28	7	60.87	60.90	1	18,632	0.01%
2020/11/02	14	60.80	8	60.73	61.10	6	18,872	0.03%
2020/10/30	34	60.75	15	58.94	58.30	19	18,805	0.10%
2020/10/29	33	62.89	42	63.28	62.10	-9	19,411	-0.05%
2020/10/28	44	64.66	50	62.32	61.80	-6	20,250	-0.03%
2020/10/27	20	66.04	9	66.23	65.70	11	20,220	0.05%
2020/10/26	11	67.38	15	66.75	66.70	-4	20,616	-0.02%
2020/10/23	8	68.24	8	68.24	68.20	0	21,175	0.00%
2020/10/22	1	67.70	1	67.70	68.20	0	22,172	0.00%
2020/10/20	18	70.38	21	70.50	69.50	-3	23,393	-0.01%
2020/10/19	3	68.77	4	68.55	68.70	-1	23,722	0.00%
2020/10/16	8	67.43	13	67.62	67.00	-5	24,341	-0.02%
2020/10/15	17	66.99	22	67.20	66.80	-5	25,019	-0.02%
2020/10/14	6	68.85	0	0.00	68.00	6	26,407	0.02%
2020/10/13	5	68.58	2	68.30	68.80	3	27,222	0.01%
2020/10/12	1	71.20	12	70.70	70.60	-11	27,255	-0.04%
2020/10/08	5	72.04	3	71.87	71.60	2	27,637	0.01%
2020/10/07	2.4	71.73	2	72.20	72.20	0.4	28,021	0.00%
2020/10/05	21	71.13	22	70.71	71.40	-1	29,310	0.00%
2020/09/30	12	67.21	18	68.17	68.60	-6	29,577	-0.02%
2020/09/29	21	68.22	21	67.59	67.50	0	30,213	0.00%
2020/09/28	5	69.14	5	69.04	69.00	0	30,594	0.00%
2020/09/25	42	69.88	19	68.80	68.60	23	31,035	0.07%
2020/09/24	12.2	72.08	9	72.23	72.00	3.2	31,661	0.01%
2020/09/23	1	72.50	1	73.10	71.90	0	32,661	0.00%
2020/09/22	7	72.29	4	72.23	72.30	3	33,202	0.01%
2020/09/21	1	73.50	7	73.56	72.70	-6	34,115	-0.02%
2020/09/18	16	73.01	4	73.35	72.70	12	35,452	0.03%
2020/09/17	1.1	71.63	5	72.06	72.00	-3.9	36,197	-0.01%
2020/09/16	1.2	71.73	15	72.03	71.70	-13.8	37,698	-0.04%
2020/09/15	11.1	71.78	19	72.08	71.90	-7.9	38,515	-0.02%
2020/09/14	3	71.43	24	71.68	71.30	-21	39,408	-0.05%
2020/09/11	52	70.75	27	70.38	70.60	25	40,780	0.06%
2020/09/10	25	72.05	13	71.97	71.70	12	42,588	0.03%
2020/09/09	44	74.33	25	73.90	72.20	19	43,975	0.04%
2020/09/08	18	74.93	82	75.02	77.90	-64	44,595	-0.14%
2020/09/07	10	70.85	10	70.90	70.90	0	44,562	0.00%
2020/09/04	10	72.05	50	71.91	72.00	-40	46,177	-0.09%
2020/09/03	34.4	71.17	15	71.19	71.30	19.4	46,814	0.04%
2020/09/02	7	72.67	7	72.51	72.30	0	46,790	0.00%
2020/09/01	6	71.85	16	72.54	72.60	-10	46,775	-0.02%
2020/08/31	12	71.91	5	73.02	71.80	7	46,739	0.01%
2020/08/28	31	73.72	31	73.43	72.30	0	46,560	0.00%
2020/08/27	5.1	71.79	16	71.77	72.00	-10.9	46,086	-0.02%
2020/08/26	14	71.76	41	72.25	71.90	-27	46,218	-0.06%
2020/08/25	29	70.79	16	70.88	70.70	13	46,118	0.03%
2020/08/24	43.5	72.92	27	73.73	72.60	16.5	46,051	0.04%
2020/08/21	52	74.08	39	73.80	73.50	13	46,090	0.03%
2020/08/20	35	71.43	18	71.43	71.60	17	45,532	0.04%
2020/08/19	35	75.88	23	75.00	72.90	12	45,423	0.03%
2020/08/18	4	70.60	3.5	70.60	70.60	0.5	44,712	0.00%
2020/08/17	7	64.14	11	64.29	64.20	-4	45,084	-0.01%
2020/08/14	12.5	64.58	27	64.82	64.80	-14.5	45,376	-0.03%
2020/08/13	23	65.43	22	64.07	64.00	1	47,329	0.00%
2020/08/12	5	67.72	13	67.42	67.30	-8	49,207	-0.02%
2020/08/11	23	67.34	12	67.49	66.70	11	49,774	0.02%
2020/08/10	17	70.71	28	70.50	70.00	-11	50,071	-0.02%
2020/08/07	31	72.41	20	72.37	72.50	11	51,287	0.02%
2020/08/06	14	71.72	27	71.62	71.20	-13	51,734	-0.03%
2020/08/05	46	71.89	47	71.89	70.60	-1	52,673	0.00%
2020/08/04	33	73.50	17	73.04	71.60	16	54,201	0.03%
2020/08/03	65	71.64	39	71.63	74.60	26	56,663	0.05%
2020/07/31	7	68.37	2	68.50	67.90	5	55,535	0.01%
2020/07/30	13	68.27	25	68.63	68.70	-12	55,320	-0.02%
2020/07/29	23	68.35	28	68.37	66.50	-5	54,948	-0.01%
2020/07/28	32	63.64	55	63.31	66.40	-23	54,829	-0.04%
2020/07/27	54	67.35	13	66.06	65.40	41	53,947	0.08%
2020/07/24	12	69.47	18	69.88	71.70	-6	53,291	-0.01%
2020/07/23	17	70.71	56	71.22	70.30	-39	53,032	-0.07%
2020/07/22	38	70.05	42	70.31	69.50	-4	52,788	-0.01%
2020/07/21	24	67.37	11.3	67.68	67.90	12.7	52,715	0.02%
2020/07/20	31.3	66.65	66	63.02	66.00	-34.7	52,116	-0.07%
2020/07/17	98	71.21	47	69.06	67.20	51	50,751	0.10%
2020/07/16	23	75.30	8	75.11	74.60	15	49,968	0.03%
2020/07/15	22	75.32	27	75.54	75.60	-5	50,012	-0.01%
2020/07/14	48	75.57	44	76.03	75.90	4	49,709	0.01%
2020/07/13	37	77.13	19	76.91	76.10	18	49,359	0.04%
2020/07/10	30	77.52	52.7	77.68	77.50	-22.7	49,025	-0.05%
2020/07/09	44.5	75.92	68	76.12	75.50	-23.5	48,100	-0.05%
2020/07/08	60	77.36	29	77.52	76.40	31	47,628	0.07%
2020/07/07	59.3	76.00	48	75.53	74.70	11.3	46,963	0.02%
2020/07/06	17	77.81	22	77.96	77.60	-5	46,790	-0.01%
2020/07/03	23	77.27	95	78.20	77.40	-72	46,322	-0.16%
2020/07/02	76	78.19	32	78.29	77.20	44	45,562	0.10%
2020/07/01	37	74.85	16	75.29	75.40	21	44,753	0.05%
2020/06/30	33	74.91	34	75.33	74.10	-1	44,196	0.00%
2020/06/29	59	75.17	61	74.89	76.00	-2	43,286	0.00%
2020/06/24	34	69.53	29	69.65	70.10	5	41,972	0.01%
2020/06/23	75	75.09	57	74.54	72.50	18	41,110	0.04%
2020/06/22	16	67.94	27	68.93	71.00	-11	39,672	-0.03%
2020/06/19	26	68.10	28	67.93	66.70	-2	38,954	-0.01%
2020/06/18	43	70.20	85	70.47	69.10	-42	38,099	-0.11%
2020/06/17	101	69.77	75.1	69.04	68.60	25.9	36,753	0.07%	大買/
2020/06/16	57	66.85	63	66.77	66.00	-6	34,965	-0.02%
2020/06/15	85	66.08	89	66.63	66.70	-4	33,780	-0.01%
2020/06/12	100	58.68	84.2	59.87	62.20	15.8	32,336	0.05%
2020/06/11	67.3	61.92	24	60.89	56.60	43.3	31,525	0.14%
2020/06/10	29	60.97	23	61.59	61.60	6	30,290	0.02%
2020/06/08	0	0.00	21	50.50	51.00	-21	30,333	-0.07%
2020/06/05	0	0.00	1	52.50	52.30	-1	30,802	0.00%
2020/06/04	0	0.00	5	51.40	52.00	-5	31,429	-0.02%
2020/06/03	4	49.58	0	0.00	50.00	4	32,765	0.01%
2020/06/02	2	50.45	6	47.56	47.45	-4	33,573	-0.01%
2020/06/01	0	0.00	28	53.65	51.90	-28	33,549	-0.08%
2020/05/29	8	57.00	2	55.20	56.00	6	34,078	0.02%
2020/05/28	2	55.10	10	55.52	55.10	-8	35,038	-0.02%
2020/05/27	0	0.00	6	61.20	61.20	-6	35,315	-0.02%
2020/05/26	27	67.89	32	66.14	67.90	-5	35,334	-0.01%
2020/05/25	30	61.90	28	62.33	63.80	2	34,844	0.01%
2020/05/22	39	57.51	18	57.24	58.00	21	34,765	0.06%
2020/05/21	27	54.70	23	53.59	54.00	4	34,841	0.01%
2020/05/20	91	55.04	71	54.72	55.00	20	34,929	0.06%
2020/05/19	88	50.82	123	50.85	52.40	-35	32,716	-0.11%	大賣/
2020/05/18	44	45.62	63	46.58	47.65	-19	30,507	-0.06%
2020/05/15	18	42.71	20	43.09	43.35	-2	29,730	-0.01%
2020/05/14	83	42.83	50	42.81	42.05	33	29,179	0.11%
2020/05/13	35	41.67	40	41.96	41.70	-5	27,723	-0.02%
2020/05/12	112	41.35	56	41.56	41.70	56	26,962	0.21%	大買/
2020/05/11	35	39.86	73	39.92	40.75	-38	25,819	-0.15%
2020/05/08	150	42.12	107	41.96	37.75	43	24,130	0.18%	大買/大賣/
2020/05/06	0	0.00	12	36.35	36.35	-12	21,745	-0.06%
2020/05/05	0	0.00	7	33.05	33.05	-7	22,025	-0.03%
2020/05/04	22	30.13	29	29.98	30.05	-7	22,058	-0.03%
2020/04/30	8	29.23	0	0.00	29.00	8	21,751	0.04%
2020/04/29	4	29.20	2	28.90	28.95	2	22,027	0.01%
2020/04/28	15	29.40	7	29.55	29.25	8	22,382	0.04%
2020/04/27	14	30.58	9	30.44	30.60	5	23,107	0.02%
2020/04/24	15	29.43	39	29.85	29.75	-24	22,760	-0.11%
2020/04/23	6	28.48	17	28.48	28.45	-11	22,058	-0.05%
2020/04/22	23	28.20	26	28.33	28.05	-3	21,865	-0.01%
2020/04/21	12	27.74	1	28.60	27.70	11	21,728	0.05%
2020/04/20	8	28.58	21	28.71	28.65	-13	21,586	-0.06%
2020/04/17	6	27.26	2	27.30	27.20	4	21,270	0.02%
2020/04/16	1	28.50	35	28.11	28.00	-34	21,151	-0.16%
2020/04/15	10	28.13	0	0.00	28.10	10	21,038	0.05%
2020/04/14	8	29.03	13	28.90	28.60	-5	20,929	-0.02%
2020/04/13	24	28.36	17	28.30	28.50	7	20,844	0.03%
2020/04/10	4	28.56	2	28.33	28.25	2	20,815	0.01%
2020/04/09	30	28.40	25	28.26	28.10	5	20,723	0.02%
2020/04/08	13	27.79	2	27.60	27.75	11	20,385	0.05%
2020/04/07	12	27.56	26	27.66	27.70	-14	20,488	-0.07%
2020/04/06	26	28.01	31	27.53	27.95	-5	20,299	-0.02%
2020/04/01	10	26.10	0	0.00	26.15	10	19,940	0.05%
2020/03/31	22	25.99	2	26.20	26.20	20	19,880	0.10%
2020/03/30	5	26.33	12	26.33	26.00	-7	19,789	-0.04%
2020/03/27	16	25.68	0	0.00	25.40	16	19,598	0.08%
2020/03/26	1	26.35	13	26.20	26.20	-12	19,397	-0.06%
2020/03/25	7	25.94	4	25.58	25.45	3	19,198	0.02%
2020/03/24	1	25.55	2	25.40	25.40	-1	19,009	-0.01%
2020/03/23	43	24.82	68	24.81	24.55	-25	18,825	-0.13%
2020/03/20	42	26.91	39	26.84	26.50	3	18,632	0.02%
2020/03/19	95	27.36	87	27.44	25.95	8	18,373	0.04%
2020/03/18	98	29.64	98	29.39	28.80	0	17,878	0.00%
2020/03/17	58	29.88	38	29.77	28.85	20	17,517	0.11%
2020/03/16	35	30.14	56	30.13	30.20	-21	17,092	-0.12%
2020/03/13	59	28.32	49	28.65	28.35	10	16,566	0.06%
2020/03/12	68	31.47	46	31.50	31.00	22	16,122	0.14%
2020/03/11	46	32.01	37	32.05	32.60	9	15,509	0.06%
2020/03/10	36	30.32	73	30.45	30.40	-37	14,978	-0.25%
2020/03/09	85	35.61	57	35.12	32.20	28	14,276	0.20%
2020/03/06	38	33.19	74	33.46	34.20	-36	12,865	-0.28%
2020/03/05	22	31.88	3	31.88	31.95	19	12,046	0.16%
2020/03/04	16	32.13	33	32.10	31.90	-17	11,831	-0.14%
2020/03/03	69	31.76	22	31.86	32.00	47	11,445	0.41%
2020/03/02	7	28.59	29	29.02	29.85	-22	10,274	-0.21%
2020/02/27	0	0.00	16	27.27	27.15	-16	9,648	-0.17%
2020/02/26	24	27.60	1	27.80	27.55	23	9,575	0.24%
2020/02/25	37	28.41	10	28.67	27.50	27	9,514	0.28%
2020/02/24	22	28.90	3	29.02	28.65	19	9,086	0.21%
2020/02/21	25	27.88	17	27.84	28.00	8	8,534	0.09%
2020/02/20	1	27.00	27	26.79	26.85	-26	7,991	-0.33%
2020/02/19	2	26.78	11	26.76	26.80	-9	7,935	-0.11%
2020/02/18	2	27.55	5	27.35	27.00	-3	7,856	-0.04%
2020/02/17	4	27.54	5	27.30	27.20	-1	7,718	-0.01%
2020/02/14	43	27.21	18	26.76	26.70	25	7,428	0.34%
2020/02/13	32	26.69	22	26.96	27.00	10	7,294	0.14%
2020/02/12	17	27.15	8	27.36	27.00	9	7,107	0.13%
2020/02/11	6	27.61	1	27.50	27.65	5	6,913	0.07%
2020/02/10	38	28.85	67	28.30	28.25	-29	6,689	-0.43%
2020/02/07	47	27.20	8.2	27.18	27.50	38.8	6,020	0.64%
2020/02/06	16	26.76	16	26.75	26.40	0	5,593	0.00%
2020/02/05	5	25.86	7	25.86	25.70	-2	5,307	-0.04%
2020/02/04	9	25.59	100	25.19	25.30	-91	5,166	-1.76%
2020/02/03	44	26.61	14	26.21	26.10	30	4,977	0.60%
2020/01/31	25.2	25.83	2	25.63	25.45	23.2	4,580	0.51%
2020/01/30	119	27.47	0	0.00	27.65	119	4,079	2.92%	大買/鉅額交易
2020/01/20	1	25.00	2	24.98	25.15	-1	3,066	-0.03%
2020/01/15	0	0.00	1	24.80	24.60	-1	2,988	-0.03%
2020/01/14	11	24.50	0	0.00	24.45	11	2,969	0.37%
2020/01/13	10	24.70	0	0.00	24.65	10	2,955	0.34%
2020/01/09	0	0.00	1	24.50	24.35	-1	2,922	-0.03%
2020/01/06	2	24.83	0	0.00	24.70	2	2,847	0.07%
2019/12/31	6	25.75	4	25.10	25.30	2	2,727	0.07%
2019/12/05	0	0.00	2	25.15	24.95	-2	2,484	-0.08%
2019/12/03	0	0.00	1	25.25	25.25	-1	2,487	-0.04%
2019/11/29	2	26.05	0	0.00	26.20	2	2,363	0.08%
2019/11/28	0	0.00	12	26.33	26.20	-12	2,382	-0.50%
2019/11/27	0	0.00	1	25.35	25.25	-1	2,106	-0.05%
2019/11/25	2	25.50	0	0.00	25.65	2	2,229	0.09%
2019/11/22	6	25.71	2	25.48	25.30	4	2,217	0.18%
2019/11/14	0	0.00	1	24.70	24.65	-1	2,111	-0.05%
2019/11/13	0	0.00	2	24.60	24.50	-2	2,100	-0.10%
2019/11/12	1	24.70	30	24.17	24.20	-29	2,084	-1.39%
2019/11/05	10	25.95	0	0.00	25.80	10	2,019	0.50%
2019/11/04	25	25.77	0	0.00	26.15	25	2,004	1.25%
2019/10/31	3	25.70	7	25.78	25.10	-4	1,906	-0.21%
2019/10/30	6	25.20	0	0.00	25.55	6	1,872	0.32%
2019/10/29	3	24.80	0	0.00	24.65	3	1,882	0.16%
2019/10/25	0	0.00	2	24.90	25.10	-2	1,896	-0.11%
2019/10/23	0	0.00	8	25.45	25.20	-8	1,914	-0.42%
2019/10/22	2	25.88	0	0.00	25.50	2	1,906	0.10%
2019/10/01	0	0.00	4	25.65	25.80	-4	2,352	-0.17%
2019/09/17	1	25.40	0	0.00	25.25	1	2,753	0.04%
2019/09/16	3	25.60	0	0.00	25.50	3	2,772	0.11%
2019/09/09	6	26.11	0	0.00	25.40	6	2,780	0.22%
2019/09/06	0	0.00	1	26.45	26.60	-1	2,697	-0.04%
2019/09/05	0	0.00	2	26.10	26.10	-2	2,655	-0.08%
2019/09/03	1	25.70	0	0.00	25.80	1	2,621	0.04%
2019/08/30	0	0.00	1	25.30	25.10	-1	2,479	-0.04%
2019/08/29	1	25.00	0	0.00	25.10	1	2,448	0.04%
2019/08/28	2	25.05	0	0.00	25.10	2	2,411	0.08%
2019/08/27	0	0.00	2	24.00	24.20	-2	2,322	-0.09%
2019/08/23	0	0.00	1	23.35	23.60	-1	2,297	-0.04%
2019/08/22	1	23.80	0	0.00	23.40	1	2,305	0.04%
2019/08/16	0	0.00	9	22.45	22.95	-9	2,425	-0.37%
2019/08/06	9	23.05	0	0.00	22.80	9	2,473	0.36%
2019/07/31	0	0.00	1	24.10	24.10	-1	2,404	-0.04%
2019/07/30	0	0.00	1	23.40	23.05	-1	2,366	-0.04%
2019/07/29	0	0.00	1	23.60	23.20	-1	2,341	-0.04%
2019/07/22	1	24.15	0	0.00	23.55	1	2,318	0.04%
2019/07/15	0	0.00	16	23.80	23.70	-16	2,176	-0.74%
2019/07/11	0	0.00	10	23.70	23.60	-10	2,188	-0.46%
2019/07/10	1	24.00	14.1	24.08	24.10	-13.1	2,135	-0.61%
2019/07/09	28	24.53	3	24.37	24.60	25	2,072	1.21%
2019/07/08	0	0.00	22	23.59	23.70	-22	1,988	-1.11%
2019/07/05	10	23.05	0	0.00	23.10	10	2,024	0.49%
2019/07/04	10	23.00	40	22.95	23.10	-30	2,074	-1.45%
2019/07/03	0	0.00	1	22.55	23.05	-1	2,068	-0.05%
2019/06/28	0	0.00	45	20.90	21.55	-45	1,836	-2.45%
2019/06/21	0	0.00	1	20.25	20.30	-1	1,786	-0.06%
2019/06/20	1	20.15	0	0.00	20.10	1	1,761	0.06%
2019/06/10	0	0.00	1	19.75	19.75	-1	1,681	-0.06%
2019/05/28	0	0.00	1	19.25	19.20	-1	1,583	-0.06%
2019/05/23	0	0.00	5	19.46	19.55	-5	1,535	-0.33%
2019/05/17	20	20.20	0	0.00	20.40	20	1,398	1.43%
2019/05/02	0	0.00	4	19.50	19.40	-4	1,308	-0.31%
2019/04/22	0	0.00	2	20.70	20.70	-2	1,210	-0.17%
2019/04/15	0	0.00	5	21.60	21.75	-5	1,132	-0.44%
2019/04/09	0	0.00	4	22.20	22.20	-4	845	-0.47%
2019/04/08	1	20.20	0	0.00	20.20	1	763	0.13%
2019/03/29	0	0.00	3	21.10	21.10	-3	716	-0.42%
2019/03/28	5	20.40	0	0.00	20.45	5	695	0.72%
2019/03/27	0	0.00	6	20.80	20.95	-6	678	-0.88%
2019/03/08	19	19.92	0	0.00	19.95	19	775	2.45%
2019/03/06	0	0.00	1	20.05	20.00	-1	919	-0.11%
2019/03/04	0	0.00	10	20.10	20.05	-10	946	-1.06%
2019/02/21	1	20.00	0	0.00	19.95	1	968	0.10%
2019/02/20	0	0.00	1	20.30	20.10	-1	974	-0.10%
2019/02/15	0	0.00	6	20.48	20.20	-6	1,003	-0.60%
2019/02/13	6	20.08	0	0.00	19.90	6	1,050	0.57%
2019/01/30	1	19.95	0	0.00	19.95	1	1,147	0.09%
2019/01/29	1	19.95	0	0.00	19.95	1	1,162	0.09%
2019/01/24	0	0.00	5	20.45	20.25	-5	1,241	-0.40%
2019/01/09	5	20.45	3	20.50	20.40	2	1,954	0.10%
2019/01/08	6	20.10	15	20.50	20.60	-9	2,024	-0.44%
2018/12/28	0	0.00	5	20.05	20.30	-5	2,806	-0.18%
2018/12/26	1	20.15	0	0.00	20.05	1	2,995	0.03%
2018/12/25	1	20.05	0	0.00	20.05	1	3,247	0.03%
2018/12/13	1	21.60	0	0.00	21.55	1	3,717	0.03%
2018/12/12	3	21.45	0	0.00	21.55	3	3,785	0.08%
2018/12/10	1	21.45	0	0.00	21.35	1	3,826	0.03%
2018/12/06	1	22.05	0	0.00	21.80	1	3,976	0.03%
2018/12/03	5	22.80	2	22.80	22.80	3	3,917	0.08%
2018/11/30	20	23.15	13	23.01	23.10	7	3,877	0.18%
2018/11/29	10	21.00	2	22.00	22.00	8	3,771	0.21%
2018/11/28	15	21.08	0	0.00	21.00	15	3,720	0.40%
2018/11/23	1	20.50	0	0.00	20.40	1	3,683	0.03%
2018/11/21	2	21.05	4	21.10	21.00	-2	3,655	-0.05%
2018/11/20	1	21.50	0	0.00	21.45	1	3,638	0.03%
2018/11/19	0	0.00	1	21.90	21.60	-1	3,628	-0.03%
2018/11/15	1	21.40	0	0.00	21.35	1	3,603	0.03%
2018/11/12	3	21.50	0	0.00	21.60	3	3,530	0.08%
2018/11/09	0	0.00	2	22.05	22.35	-2	3,482	-0.06%
2018/11/06	2	20.68	10	20.50	20.30	-8	3,394	-0.24%
2018/11/01	0	0.00	12	20.85	21.40	-12	3,342	-0.36%
2018/10/31	20	20.35	0	0.00	20.30	20	3,308	0.60%
2018/10/30	3	19.87	1	20.30	20.30	2	3,291	0.06%
2018/10/29	2	21.85	0	0.00	21.60	2	3,230	0.06%
2018/10/26	0	0.00	5	22.51	22.40	-5	3,191	-0.16%
2018/10/25	3	21.67	0	0.00	21.30	3	3,136	0.10%
2018/10/24	3	23.18	5	23.35	23.00	-2	3,087	-0.06%
2018/10/23	32	24.31	21	24.24	24.05	11	3,036	0.36%
2018/10/19	5	24.94	2	25.10	24.70	3	3,017	0.10%
2018/10/18	11	25.98	8	26.18	25.75	3	3,013	0.10%
2018/10/17	0	0.00	5	24.27	24.95	-5	2,981	-0.17%
2018/10/16	9	24.08	26	24.31	24.05	-17	2,990	-0.57%
2018/10/15	8	25.11	2	24.83	24.55	6	2,910	0.21%
2018/10/12	2	24.75	34	25.88	25.30	-32	2,825	-1.13%
2018/10/11	4	23.88	2	23.80	25.00	2	2,652	0.08%
2018/10/09	32	25.33	2	25.18	26.15	30	2,468	1.22%
2018/10/08	2	24.55	84	25.41	26.30	-82	2,274	-3.61%
2018/10/05	5	24.40	1	22.55	24.35	4	2,097	0.19%
2018/10/04	6	24.15	5	24.10	24.00	1	1,978	0.05%
2018/10/03	1	25.00	5	25.40	24.90	-4	1,894	-0.21%
2018/10/02	12	24.37	2	23.33	24.50	10	1,635	0.61%
2018/10/01	2	21.75	1	22.85	22.95	1	1,382	0.07%
2018/09/28	0	0.00	2	19.70	20.90	-2	1,173	-0.17%
2018/09/27	1	19.65	0	0.00	19.75	1	1,153	0.09%
2018/09/21	6	20.10	0	0.00	20.00	6	1,140	0.53%
2018/09/20	11	20.15	4	20.41	20.20	7	1,129	0.62%
2018/09/19	4	20.50	0	0.00	20.30	4	1,116	0.36%
2018/09/18	5	20.50	1	20.50	20.60	4	1,089	0.37%
2018/09/17	1	19.05	0	0.00	19.05	1	1,014	0.10%
2018/09/14	0	0.00	2	19.98	19.65	-2	993	-0.20%
2018/09/13	2	21.93	0	0.00	20.50	2	961	0.21%
2018/08/28	15	18.33	5	18.40	18.30	10	806	1.24%
2018/08/21	0	0.00	1	18.50	18.50	-1	819	-0.12%
2018/08/15	0	0.00	2	18.30	18.20	-2	842	-0.24%
2018/08/13	0	0.00	2	18.90	18.80	-2	833	-0.24%
2018/08/10	0	0.00	3	19.45	19.45	-3	819	-0.37%
2018/08/07	1	19.90	2	20.10	19.75	-1	806	-0.12%
2018/08/03	4	20.13	2	20.00	19.95	2	792	0.25%
2018/07/26	1	19.80	1	20.00	19.55	0	702	0.00%
2018/07/25	1	20.40	163	20.36	20.35	-162	660	-24.51%	大賣/鉅額交易
2018/07/24	177	19.62	0	0.00	20.00	177	587	30.12%	大買/鉅額交易
2018/07/23	0	0.00	2	18.88	19.25	-2	463	-0.43%
2018/07/13	0	0.00	1	17.75	18.00	-1	420	-0.24%
2018/07/12	1	17.55	1	17.60	17.65	0	425	0.00%
2018/07/05	1	17.30	0	0.00	16.95	1	463	0.22%
2018/06/21	1	18.60	0	0.00	18.70	1	694	0.14%
2018/06/20	0	0.00	1	18.65	18.65	-1	699	-0.14%
2018/06/04	2	19.30	0	0.00	19.30	2	731	0.27%
2018/05/28	0	0.00	1	19.30	19.30	-1	777	-0.13%
2018/05/24	0	0.00	1	19.30	19.25	-1	779	-0.13%
2018/05/11	0	0.00	2	18.40	18.25	-2	798	-0.25%
2018/05/10	0	0.00	10	18.90	18.70	-10	785	-1.27%
2018/05/08	1	19.00	0	0.00	18.95	1	781	0.13%
2018/05/07	0	0.00	1	19.00	18.95	-1	784	-0.13%
2018/04/27	0	0.00	8	19.11	19.00	-8	792	-1.01%
2018/04/24	1	19.75	0	0.00	19.75	1	800	0.12%
2018/04/23	0	0.00	1	19.55	19.60	-1	807	-0.12%
2018/04/19	1	19.00	0	0.00	19.10	1	905	0.11%
2018/04/18	0	0.00	27	19.05	18.90	-27	907	-2.98%
2018/04/17	1	18.90	0	0.00	19.10	1	912	0.11%
2018/04/16	0	0.00	1	19.00	19.05	-1	917	-0.11%
2018/04/10	1	20.25	0	0.00	20.00	1	918	0.11%
2018/04/09	0	0.00	1	20.70	21.00	-1	899	-0.11%
2018/04/03	2	20.30	0	0.00	19.75	2	829	0.24%
2018/03/29	1	19.75	2	19.60	19.80	-1	759	-0.13%
2018/03/06	0	0.00	1	19.45	19.95	-1	703	-0.14%
2018/02/26	0	0.00	1	18.75	18.75	-1	737	-0.14%
2018/02/07	1	18.50	0	0.00	18.45	1	741	0.13%
2018/02/06	1	18.65	0	0.00	18.30	1	741	0.13%
2018/01/30	1	20.35	1	20.35	20.15	0	745	0.00%
2018/01/29	0	0.00	2	20.40	20.30	-2	746	-0.27%
2018/01/23	1	20.20	0	0.00	20.15	1	761	0.13%
2018/01/19	0	0.00	1	20.70	20.60	-1	758	-0.13%
2018/01/17	0	0.00	2	20.70	20.65	-2	833	-0.24%
2018/01/16	3	21.32	1	21.00	21.10	2	905	0.22%
2018/01/12	0	0.00	1	20.00	20.05	-1	882	-0.11%
2018/01/11	1	20.05	3	20.05	20.00	-2	909	-0.22%
2018/01/10	3	20.60	0	0.00	20.45	3	932	0.32%
2018/01/09	1	20.65	0	0.00	20.40	1	931	0.11%
2018/01/04	0	0.00	3	20.35	20.25	-3	940	-0.32%
2018/01/03	3	20.55	0	0.00	20.45	3	965	0.31%