國光生 (4142)-元富-花蓮券商分點個股進出

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
27.20
漲跌
▲0.10
漲幅
+0.37%
成交量
670張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－元富-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元富-花蓮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
2024/04/19	0	0.00	1	27.70	27.35	-1	1,100	-0.09%
2024/04/18	1	29.25	2	29.38	28.50	-1	1,073	-0.09%
2024/04/17	0	0.00	15	26.74	27.80	-15	963	-1.56%
2024/04/16	8	25.31	3	25.05	25.30	5	935	0.53%
2024/04/15	9	26.18	0	0.00	26.00	9	920	0.98%
2024/04/11	0	0.00	22	26.59	26.60	-22	911	-2.41%
2024/04/09	0	0.00	1	26.35	26.45	-1	939	-0.11%
2024/04/08	2	26.30	0	0.00	26.30	2	942	0.21%
2024/04/03	2	26.40	0	0.00	26.45	2	943	0.21%
2024/04/02	1	26.60	2	26.60	26.60	-1	945	-0.11%
2024/04/01	1	26.85	3	26.80	26.85	-2	963	-0.21%
2024/03/29	1	26.75	0	0.00	26.75	1	973	0.10%
2024/03/28	3	26.55	0	0.00	26.50	3	974	0.31%
2024/03/26	0	0.00	1	26.55	26.55	-1	984	-0.10%
2024/03/25	1	26.75	0	0.00	26.75	1	991	0.10%
2024/03/22	3	26.35	0	0.00	26.35	3	990	0.30%
2024/03/21	5	26.55	0	0.00	26.55	5	994	0.50%
2024/03/20	5	26.50	0	0.00	26.65	5	1,025	0.49%
2024/03/19	3	26.70	0	0.00	26.70	3	1,024	0.29%
2024/03/18	0	0.00	1	26.70	26.60	-1	1,027	-0.10%
2024/03/15	7	26.60	0	0.00	26.50	7	1,032	0.68%
2024/03/14	8	27.11	37	26.99	26.90	-29	1,045	-2.77%
2024/03/13	2	27.80	0	0.00	27.80	2	1,026	0.19%
2024/03/11	2	28.15	0	0.00	28.20	2	1,031	0.19%
2024/03/08	0	0.00	3	28.15	28.15	-3	1,040	-0.29%
2024/03/07	3	28.17	0	0.00	28.40	3	1,071	0.28%
2024/03/06	1	28.70	3	28.75	28.70	-2	1,074	-0.19%
2024/03/05	0	0.00	1	29.00	28.90	-1	1,084	-0.09%
2024/03/04	5	28.75	30	28.65	28.70	-25	1,094	-2.28%
2024/03/01	2	29.25	0	0.00	29.20	2	1,115	0.18%
2024/02/29	0	0.00	10	29.45	29.40	-10	1,226	-0.82%
2024/02/26	2	30.00	0	0.00	29.95	2	1,221	0.16%
2024/02/21	2	30.10	0	0.00	30.00	2	1,213	0.16%
2024/02/20	2	30.20	0	0.00	30.20	2	1,212	0.16%
2024/02/19	3	30.38	0	0.00	30.70	3	1,214	0.25%
2024/02/16	0	30.50	0	0.00	30.30	0	1,211	0.00%
2024/02/15	1	29.60	0	0.00	29.65	1	1,140	0.09%
2024/02/05	3	30.10	0	0.00	30.10	3	1,052	0.29%
2024/02/02	0	0.00	20	30.10	30.05	-20	1,049	-1.91%
2024/01/11	6	32.25	0	0.00	32.10	6	1,018	0.59%
2024/01/10	2	32.70	0	0.00	32.70	2	1,012	0.20%
2024/01/02	2	33.10	0	0.00	33.10	2	997	0.20%
2023/12/29	0	0.00	1	33.20	33.15	-1	1,000	-0.10%
2023/12/27	1	33.20	1	33.40	33.15	0	1,002	0.00%
2023/12/21	1	33.00	1	33.20	32.80	0	982	0.00%
2023/12/20	1	33.05	1	33.25	32.90	0	973	0.00%
2023/12/14	1	33.10	1	33.30	32.75	0	979	0.00%
2023/12/13	1	33.00	0	0.00	32.90	1	988	0.10%
2023/12/11	63	33.60	0	0.00	33.20	63	983	6.41%
2023/12/08	0	0.00	6	34.35	34.15	-6	960	-0.62%
2023/12/07	2	35.00	0	0.00	34.35	2	965	0.21%
2023/12/04	0	0.00	5	36.35	36.05	-5	953	-0.52%
2023/11/27	0	0.00	50	35.65	36.00	-50	845	-5.92%
2023/11/13	5	32.22	0	0.00	32.00	5	743	0.67%
2023/11/07	0	0.00	1	33.00	32.40	-1	760	-0.13%
2023/11/06	2	32.40	0	0.00	32.45	2	752	0.27%
2023/10/27	0	0.00	7	32.41	32.35	-7	777	-0.90%
2023/10/23	2	31.95	11	31.95	31.85	-9	782	-1.15%
2023/10/19	0	32.00	1	31.95	31.95	-1	789	-0.13%
2023/10/18	6	31.93	0	0.00	31.90	6	797	0.75%
2023/10/16	2	32.65	0	0.00	32.35	2	860	0.23%
2023/10/12	0	0.00	2	33.15	33.25	-2	867	-0.23%
2023/09/22	6	34.15	0	0.00	34.00	6	896	0.67%
2023/09/21	0	0.00	2	34.20	34.50	-2	895	-0.22%
2023/09/20	2	34.65	0	0.00	34.60	2	880	0.23%
2023/09/19	7	33.80	0	0.00	33.70	7	868	0.81%
2023/09/13	0	33.50	0	0.00	33.55	0	851	0.00%
2023/09/11	0	0.00	5	32.63	33.35	-5	855	-0.58%
2023/09/08	4	32.08	0	0.00	32.25	4	844	0.47%
2023/09/06	2	32.40	0	0.00	32.30	2	871	0.23%
2023/09/05	2	32.75	0	0.00	32.65	2	866	0.23%
2023/08/31	5	33.60	5	33.45	33.15	0	875	0.00%
2023/08/29	2	32.40	0	0.00	32.50	2	854	0.23%
2023/08/28	0	0.00	4	32.65	32.65	-4	859	-0.47%
2023/08/23	1	32.60	1	32.65	32.20	0	853	0.00%
2023/08/17	4	32.10	0	0.00	32.70	4	872	0.46%
2023/08/16	4	32.58	0	0.00	32.30	4	878	0.46%
2023/08/14	2	33.80	0	0.00	33.20	2	871	0.23%
2023/08/10	0	0.00	2	34.10	33.75	-2	871	-0.23%
2023/08/09	4	33.95	0	0.00	33.85	4	874	0.46%
2023/08/08	12	34.21	0	0.00	34.00	12	879	1.37%
2023/08/04	3	34.25	0	0.00	34.25	3	917	0.33%
2023/08/02	3	34.70	2	34.45	34.50	1	925	0.11%
2023/08/01	6	35.05	0	0.00	35.00	6	919	0.65%
2023/07/31	5	35.10	0	0.00	35.05	5	921	0.54%
2023/07/28	3	35.20	0	0.00	35.30	3	924	0.32%
2023/07/26	9	35.19	0	0.00	35.05	9	957	0.94%
2023/07/25	2	35.50	5	35.62	35.50	-3	955	-0.31%
2023/07/24	2	35.35	0	0.00	35.45	2	949	0.21%
2023/07/21	10	35.80	0	0.00	35.60	10	951	1.05%
2023/07/20	10	36.20	2	36.30	36.20	8	960	0.83%
2023/07/18	4	35.30	1	35.45	35.20	3	960	0.31%
2023/07/17	0	0.00	3	35.90	35.80	-3	970	-0.31%
2023/07/14	2	35.35	0	0.00	35.40	2	984	0.20%
2023/07/13	4	35.55	2	35.55	35.50	2	1,009	0.20%
2023/07/11	2	36.10	0	0.00	36.05	2	1,030	0.19%
2023/07/07	8	36.51	5	36.40	36.35	3	1,059	0.28%
2023/07/06	4	36.93	0	0.00	36.75	4	1,055	0.38%
2023/07/05	7	37.11	0	0.00	37.10	7	1,055	0.66%
2023/07/04	50	37.15	0	0.00	37.15	50	1,067	4.68%
2023/06/21	0	0.00	3	37.30	37.30	-3	1,089	-0.28%
2023/06/16	3	37.20	0	0.00	37.85	3	1,103	0.27%
2023/06/15	9	37.17	0	0.00	37.20	9	1,092	0.82%
2023/06/14	2	37.30	0	0.00	37.25	2	1,094	0.18%
2023/06/13	13	37.67	1	37.70	37.60	12	1,108	1.08%
2023/06/12	3	38.25	0	0.00	38.40	3	1,112	0.27%
2023/06/08	3	38.15	0	0.00	38.15	3	1,204	0.25%
2023/05/26	26	37.81	0	0.00	37.75	26	2,237	1.16%
2023/05/25	3	38.45	0	0.00	38.25	3	2,239	0.13%
2023/05/19	3	37.35	0	0.00	37.30	3	2,284	0.13%
2023/05/17	3	37.35	0	0.00	37.45	3	2,303	0.13%
2023/05/15	4	37.10	0	0.00	37.00	4	2,313	0.17%
2023/05/11	16	37.71	1	37.85	37.55	15	2,370	0.63%
2023/05/10	6	38.65	0	0.00	38.60	6	2,397	0.25%
2023/05/09	20	39.24	0	0.00	39.00	20	2,558	0.78%
2023/05/08	12	40.15	0	0.00	39.95	12	2,587	0.46%
2023/05/03	4	40.49	0	0.00	40.40	4	2,730	0.15%
2023/05/02	0	0.00	19	40.35	40.55	-19	2,923	-0.65%
2023/04/26	3	38.75	0	0.00	39.15	3	2,956	0.10%
2023/04/25	15	39.58	0	0.00	39.30	15	2,951	0.51%
2023/04/24	2	40.30	18	40.93	40.25	-16	2,936	-0.54%
2023/04/21	3	39.55	10	40.70	40.10	-7	2,908	-0.24%
2023/04/20	6	40.15	1	40.25	39.95	5	2,871	0.17%
2023/04/19	1	40.85	0	0.00	40.50	1	2,861	0.03%
2023/04/18	0	0.00	14	40.84	40.75	-14	2,844	-0.49%
2023/04/17	0	40.60	0	0.00	40.30	0	2,816	0.00%
2023/04/14	0	0.00	21	40.65	40.45	-21	2,802	-0.75%
2023/04/13	0	0.00	10	40.45	40.15	-10	2,785	-0.36%
2023/04/11	4	39.58	0	0.00	39.55	4	2,756	0.15%
2023/03/31	8	39.38	0	0.00	39.45	8	2,779	0.29%
2023/03/29	1	39.65	0	0.00	39.60	1	2,791	0.04%
2023/03/27	0	0.00	0	39.60	39.60	0	2,936	0.00%
2023/03/22	0	39.20	0	0.00	38.90	0	2,952	0.00%
2023/03/16	3	38.30	5	38.05	38.45	-2	2,978	-0.07%
2023/03/14	0	0.00	2	39.55	39.50	-2	2,970	-0.07%
2023/03/13	13	39.36	0	39.10	39.45	13	2,956	0.44%
2023/03/10	52	40.96	13	44.44	40.45	39	2,901	1.34%
2023/03/09	1	44.45	36	42.99	44.85	-35	2,395	-1.46%
2023/03/08	2	40.85	4	40.80	40.80	-2	2,017	-0.10%
2023/03/02	0	0.00	6	41.35	41.30	-6	1,990	-0.30%
2023/03/01	9	40.38	0	0.00	39.90	9	1,937	0.46%
2023/02/24	0	0.00	3	40.50	40.60	-3	1,952	-0.15%
2023/02/22	2	40.10	2	40.13	40.15	0	1,988	0.00%
2023/02/20	0	0.00	2	41.00	41.10	-2	2,025	-0.10%
2023/02/17	2	39.70	0	0.00	39.75	2	2,032	0.10%
2023/02/15	3	40.05	0	0.00	39.75	3	2,104	0.14%
2023/02/10	6	40.38	0	0.00	40.20	6	2,093	0.29%
2023/02/09	5	41.18	1	41.85	41.15	4	2,065	0.19%
2023/02/08	12	40.92	0	0.00	41.55	12	2,031	0.59%
2023/02/07	25	42.07	32	42.21	41.60	-7	1,984	-0.35%
2023/02/03	0	0.00	2	40.85	40.75	-2	1,814	-0.11%
2023/02/02	2	39.65	4	39.98	39.90	-2	1,743	-0.11%
2023/02/01	0	0.00	2	39.40	39.65	-2	1,701	-0.12%
2023/01/31	41	39.14	39	39.57	39.65	2	1,664	0.12%
2023/01/30	0	0.00	80	38.75	38.75	-80	1,471	-5.44%
2023/01/16	0	0.00	1	35.10	35.55	-1	1,419	-0.07%
2023/01/13	0	0.00	1	35.30	35.15	-1	1,428	-0.07%
2023/01/11	0	0.00	3	35.83	35.40	-3	1,446	-0.21%
2023/01/10	0	0.00	10	35.45	35.30	-10	1,455	-0.69%
2023/01/06	10	35.05	0	0.00	35.05	10	1,488	0.67%
2023/01/05	10	35.08	10	35.10	35.05	0	1,510	0.00%
2023/01/04	1	35.10	0	0.00	35.10	1	1,518	0.07%
2023/01/03	8	35.11	2	35.15	35.10	6	1,543	0.39%
2022/12/30	2	35.58	0	0.00	35.60	2	1,573	0.13%
2022/12/29	1	35.55	0	0.00	35.70	1	1,614	0.06%
2022/12/28	9	35.78	0	0.00	35.70	9	1,624	0.55%
2022/12/27	22	36.46	0	0.00	36.45	22	1,625	1.35%
2022/12/26	9	37.00	8	37.40	37.00	1	1,631	0.06%
2022/12/20	4	36.18	0	0.00	35.75	4	1,659	0.24%
2022/12/19	46	37.38	58	37.62	37.85	-12	1,646	-0.73%
2022/12/16	1	35.85	0	0.00	35.60	1	1,560	0.06%
2022/12/15	2	36.38	0	0.00	36.30	2	1,579	0.13%
2022/12/14	1	36.45	0	0.00	36.45	1	1,595	0.06%
2022/12/13	7	36.91	2	37.00	37.10	5	1,581	0.32%
2022/12/06	1	36.55	0	0.00	36.60	1	1,617	0.06%
2022/12/01	43	38.20	43	38.77	38.25	0	1,674	0.00%
2022/11/28	0	0.00	1	36.80	36.80	-1	1,787	-0.06%
2022/11/24	0	0.00	3	36.65	36.80	-3	1,982	-0.15%
2022/11/22	0	0.00	7	37.20	36.60	-7	2,061	-0.34%
2022/11/21	2	37.30	3	37.47	37.15	-1	2,082	-0.05%
2022/11/18	0	0.00	52	37.47	37.55	-52	2,120	-2.45%
2022/11/17	2	36.75	0	0.00	36.85	2	2,118	0.09%
2022/11/16	10	36.03	0	0.00	36.00	10	2,094	0.48%
2022/11/11	0	0.00	1	34.75	34.85	-1	2,035	-0.05%
2022/11/10	1	34.00	0	0.00	34.00	1	2,029	0.05%
2022/11/02	80	34.88	82	34.49	34.85	-2	2,059	-0.10%
2022/11/01	20	33.50	20	33.35	33.50	0	2,046	0.00%
2022/10/27	30	32.75	30	31.97	32.75	0	2,202	0.00%
2022/10/21	0	0.00	1	31.65	31.65	-1	2,299	-0.04%
2022/10/20	1	32.00	0	0.00	32.10	1	2,353	0.04%
2022/10/19	2	33.60	0	0.00	32.75	2	2,380	0.08%
2022/10/18	40	33.50	40	33.45	33.50	0	2,441	0.00%
2022/10/13	2	33.10	0	0.00	32.30	2	2,532	0.08%
2022/10/12	27	34.09	27	34.38	33.95	0	2,534	0.00%
2022/10/07	80	35.45	80	35.78	35.10	0	2,562	0.00%
2022/10/06	50	34.95	50	35.48	35.25	0	2,555	0.00%
2022/10/04	0	0.00	1	34.50	34.40	-1	2,607	-0.04%
2022/10/03	40	33.70	40	34.35	33.90	0	2,657	0.00%
2022/09/30	1	33.50	2	34.30	34.30	-1	2,761	-0.04%
2022/09/29	20	32.95	20	33.60	33.40	0	2,982	0.00%
2022/09/28	4	33.10	1	32.75	32.65	3	3,196	0.09%
2022/09/27	0	0.00	1	34.30	34.30	-1	3,232	-0.03%
2022/09/26	3	33.75	0	0.00	33.45	3	3,244	0.09%
2022/09/22	10	35.90	10	36.50	35.85	0	3,401	0.00%
2022/09/21	20	36.20	20	36.70	36.15	0	3,478	0.00%
2022/09/16	3	36.78	0	0.00	36.55	3	3,710	0.08%
2022/09/13	0	0.00	2	37.15	37.15	-2	3,743	-0.05%
2022/09/12	10	37.00	5	37.25	37.25	5	3,839	0.13%
2022/09/06	0	0.00	1	39.35	38.65	-1	3,876	-0.03%
2022/09/02	62	41.20	60	41.62	41.30	2	3,842	0.05%
2022/09/01	30	40.80	40	40.86	40.80	-10	3,806	-0.26%
2022/08/31	98	40.54	98	41.15	40.70	0	3,741	0.00%
2022/08/30	40	39.96	40	40.30	40.00	0	3,615	0.00%
2022/08/29	0	0.00	10	38.90	39.55	-10	3,599	-0.28%
2022/08/26	2	39.63	0	0.00	39.50	2	3,555	0.06%
2022/08/25	1	39.00	1	39.65	39.70	0	3,505	0.00%
2022/08/22	42	38.80	42	39.19	38.75	0	3,408	0.00%
2022/08/18	1	38.70	1	38.45	38.50	0	3,367	0.00%
2022/08/11	11	37.42	0	0.00	37.35	11	3,341	0.33%
2022/08/05	2	36.48	5	36.80	36.80	-3	3,344	-0.09%
2022/08/02	10	38.80	0	0.00	38.15	10	3,319	0.30%
2022/07/28	0	0.00	1	40.50	40.20	-1	3,305	-0.03%
2022/07/27	7	40.34	2	39.90	39.90	5	3,310	0.15%
2022/07/26	11	40.73	5	40.54	40.90	6	3,274	0.18%
2022/07/25	18	40.50	18	41.10	40.65	0	3,253	0.00%
2022/07/21	0	0.00	12	40.00	40.10	-12	3,234	-0.37%
2022/07/20	0	0.00	1	39.00	39.10	-1	3,221	-0.03%
2022/07/19	0	0.00	1	38.60	38.00	-1	3,234	-0.03%
2022/07/18	2	38.13	0	0.00	38.00	2	3,263	0.06%
2022/07/13	5	39.90	5	40.54	39.50	0	3,320	0.00%
2022/07/12	24	39.30	2	40.00	39.25	22	3,378	0.65%
2022/07/08	80	41.70	81	42.31	40.70	-1	3,687	-0.03%
2022/07/07	2	41.35	1	42.10	41.50	1	3,633	0.03%
2022/07/06	3	40.57	4	40.75	40.35	-1	3,537	-0.03%
2022/07/05	40	38.05	40	37.23	38.05	0	3,612	0.00%
2022/07/04	12	36.00	22	36.47	36.00	-10	3,623	-0.28%
2022/06/30	12	41.46	4	40.68	39.10	8	3,626	0.22%
2022/06/29	31	40.68	33	41.14	40.85	-2	3,514	-0.06%
2022/06/28	50	40.05	51	40.18	40.50	-1	3,411	-0.03%
2022/06/24	2	38.10	2	38.65	38.65	0	3,191	0.00%
2022/06/23	3	37.50	3	37.40	37.40	0	3,192	0.00%
2022/06/21	1	37.10	3	37.30	37.10	-2	3,140	-0.06%
2022/06/20	1	38.80	0	0.00	36.90	1	3,119	0.03%
2022/06/17	43	38.40	43	38.03	38.50	0	3,009	0.00%
2022/06/16	1	37.50	1	37.30	37.20	0	2,930	0.00%
2022/06/10	1	36.65	0	0.00	37.00	1	2,877	0.03%
2022/06/09	1	35.95	1	36.05	35.85	0	2,826	0.00%
2022/06/02	0	0.00	1	35.10	35.05	-1	2,882	-0.03%
2022/05/31	0	0.00	1	35.35	35.30	-1	2,932	-0.03%
2022/05/27	4	34.90	0	0.00	35.00	4	2,929	0.14%
2022/05/18	0	0.00	1	36.25	36.15	-1	2,965	-0.03%
2022/05/17	1	35.65	1	35.85	35.75	0	2,979	0.00%
2022/05/13	1	35.25	1	35.55	35.25	0	3,194	0.00%
2022/05/12	6	36.08	7	34.71	34.30	-1	3,373	-0.03%
2022/05/09	1	39.60	1	38.20	38.15	0	3,257	0.00%
2022/05/06	12	39.13	0	0.00	39.05	12	3,234	0.37%
2022/05/04	13	40.44	4	40.10	40.10	9	3,222	0.28%
2022/05/03	1	41.10	1	41.75	40.80	0	3,233	0.00%
2022/04/29	10	41.10	0	0.00	40.60	10	3,228	0.31%
2022/04/28	44	41.15	40	41.55	41.10	4	3,250	0.12%
2022/04/27	0	0.00	2	40.50	40.50	-2	3,191	-0.06%
2022/04/25	0	0.00	9	42.38	41.65	-9	3,155	-0.29%
2022/04/22	32	43.18	28	43.44	42.90	4	3,107	0.13%
2022/04/21	1	42.90	1	43.20	42.75	0	3,064	0.00%
2022/04/20	0	0.00	3	43.12	43.05	-3	3,034	-0.10%
2022/04/19	20	42.90	2	42.60	43.00	18	3,010	0.60%
2022/04/18	24	44.48	25	44.88	44.05	-1	2,969	-0.03%
2022/04/15	5	44.13	1	44.00	44.00	4	2,970	0.13%
2022/04/14	14	44.84	33	43.87	44.30	-19	2,879	-0.66%
2022/04/13	31	42.23	0	0.00	42.50	31	2,685	1.15%
2022/04/12	0	0.00	4	42.65	42.35	-4	2,632	-0.15%
2022/04/11	8	43.37	14.3	44.80	44.60	-6.3	2,494	-0.25%
2022/04/08	10	41.60	0	0.00	41.25	10	2,214	0.45%
2022/04/07	2	42.23	33	41.21	41.90	-31	2,159	-1.44%
2022/04/06	0	0.00	2	40.73	40.65	-2	2,077	-0.10%
2022/03/29	0	0.00	1	39.55	39.65	-1	2,035	-0.05%
2022/03/28	44	40.49	33	41.13	39.70	11	2,035	0.54%
2022/03/24	0	0.00	1	40.45	40.40	-1	2,039	-0.05%
2022/03/23	1	40.00	0	0.00	40.20	1	2,054	0.05%
2022/03/22	0	0.00	1	40.30	40.10	-1	2,053	-0.05%
2022/03/18	0	0.00	1	40.05	40.00	-1	2,089	-0.05%
2022/03/17	10	39.95	20	39.50	39.95	-10	2,101	-0.48%
2022/03/15	70	39.29	70	39.76	39.30	0	2,140	0.00%
2022/03/10	1	39.45	1	39.60	39.45	0	2,157	0.00%
2022/03/08	71	38.91	71	39.20	38.80	0	2,149	0.00%
2022/03/07	4	38.45	7	37.97	38.00	-3	2,108	-0.14%
2022/03/04	0	0.00	9	39.60	39.75	-9	2,124	-0.42%
2022/03/03	1	40.25	0	0.00	40.05	1	2,283	0.04%
2022/02/24	3	39.72	0	0.00	39.60	3	2,559	0.12%
2022/02/22	2	40.75	0	0.00	40.60	2	2,530	0.08%
2022/02/21	0	41.65	0	0.00	41.35	0	2,524	0.00%
2022/02/18	2	41.30	0	0.00	41.35	2	2,529	0.08%
2022/02/17	8	41.85	0	0.00	41.75	8	2,523	0.32%
2022/02/16	2	42.10	0	0.00	42.35	2	2,554	0.08%
2022/02/15	71	43.17	66	44.18	42.75	5	2,522	0.20%
2022/02/14	3	43.03	3	42.67	43.30	0	2,349	0.00%
2022/02/09	3	41.05	0	0.00	41.00	3	2,173	0.14%
2022/02/08	0	0.00	1	40.30	40.35	-1	2,170	-0.05%
2022/02/07	0	0.00	1	40.15	40.05	-1	2,170	-0.05%
2022/01/26	4	39.66	0	0.00	39.60	4	2,170	0.18%
2022/01/25	5	40.80	0	0.00	40.05	5	2,169	0.23%
2022/01/21	60	43.20	64	43.86	42.80	-4	2,136	-0.19%
2022/01/20	1	43.30	6	43.00	42.95	-5	2,122	-0.24%
2022/01/14	2	43.15	0	0.00	43.10	2	2,109	0.09%
2022/01/13	2	43.55	0	0.00	43.40	2	2,105	0.10%
2022/01/12	1	43.45	0	0.00	43.75	1	2,107	0.05%
2022/01/11	14	43.90	0	0.00	43.60	14	2,097	0.67%
2022/01/10	3	45.27	2	44.68	44.40	1	2,084	0.05%
2022/01/07	1	45.30	31	44.91	45.20	-30	1,990	-1.51%
2022/01/06	1	44.75	1	44.30	44.00	0	1,929	0.00%
2022/01/03	5	43.95	0	0.00	44.00	5	2,043	0.24%
2021/12/28	2	43.85	0	0.00	44.00	2	2,091	0.10%
2021/12/27	20	44.11	0	0.00	44.00	20	2,152	0.93%
2021/12/24	0	0.00	1	44.30	44.25	-1	2,190	-0.05%
2021/12/21	1	45.10	0	0.00	44.90	1	2,242	0.04%
2021/12/13	1	44.15	0	0.00	43.90	1	2,287	0.04%
2021/12/09	2	44.20	0	0.00	44.05	2	2,521	0.08%
2021/12/08	0	0.00	10	44.70	44.50	-10	2,770	-0.36%
2021/12/07	3	44.35	7	44.38	44.40	-4	2,782	-0.14%
2021/12/06	3	44.75	0	0.00	44.75	3	2,790	0.11%
2021/12/03	0	0.00	1	45.20	45.10	-1	2,907	-0.03%
2021/12/02	2	45.18	0	0.00	45.25	2	3,058	0.07%
2021/12/01	16	45.00	1	45.50	45.05	15	3,165	0.47%
2021/11/30	2	45.13	0	0.00	45.00	2	3,173	0.06%
2021/11/29	52	46.94	54	47.53	46.90	-2	3,152	-0.06%
2021/11/26	55	45.77	58	46.55	45.80	-3	3,015	-0.10%
2021/11/23	62	45.37	50	47.24	44.80	12	2,919	0.41%
2021/11/18	0	0.00	2	43.80	44.00	-2	3,061	-0.07%
2021/11/17	0	0.00	1	43.40	43.35	-1	3,437	-0.03%
2021/11/09	0	0.00	1	44.00	44.00	-1	3,634	-0.03%
2021/11/04	1	44.60	0	0.00	44.55	1	3,672	0.03%
2021/11/02	0	0.00	1	44.45	44.50	-1	3,697	-0.03%
2021/10/29	3	43.97	0	0.00	43.95	3	3,673	0.08%
2021/10/26	1	44.10	0	0.00	44.00	1	3,712	0.03%
2021/10/22	0	0.00	19	44.00	43.90	-19	3,762	-0.51%
2021/10/21	0	0.00	7	44.55	44.20	-7	3,776	-0.19%
2021/10/13	5	44.23	0	0.00	42.35	5	4,335	0.12%
2021/10/12	2	45.75	0	0.00	45.35	2	4,277	0.05%
2021/10/08	33	47.17	0	0.00	46.85	33	4,269	0.77%
2021/10/07	7	47.36	0	0.00	47.10	7	4,297	0.16%
2021/10/06	0	0.00	2	47.50	47.15	-2	4,370	-0.05%
2021/10/05	3	47.10	0	0.00	48.00	3	4,389	0.07%
2021/10/04	5	49.02	2	48.50	48.40	3	4,402	0.07%
2021/10/01	5	51.06	0	0.00	50.90	5	4,368	0.11%
2021/09/30	0	0.00	1	51.60	51.80	-1	4,366	-0.02%
2021/09/29	0	0.00	9	51.12	51.20	-9	4,386	-0.21%
2021/09/28	3	51.83	1	51.70	51.70	2	4,403	0.05%
2021/09/27	1	51.80	0	0.00	52.00	1	4,426	0.02%
2021/09/24	25	51.67	0	0.00	51.60	25	4,528	0.55%
2021/09/23	0.3	52.20	0	0.00	52.00	0.3	4,637	0.01%
2021/09/22	0	0.00	2	51.80	51.70	-2	4,667	-0.04%
2021/09/15	0	0.00	3	53.60	53.50	-3	4,702	-0.06%
2021/09/14	24	55.25	2	54.90	53.20	22	4,690	0.47%
2021/09/13	3	54.57	86	55.66	54.80	-83	4,522	-1.84%
2021/09/10	0	0.00	3	51.77	51.20	-3	4,343	-0.07%
2021/09/09	4	51.18	1	51.40	51.10	3	4,379	0.07%
2021/09/08	4	51.70	0	0.00	51.20	4	4,390	0.09%
2021/09/07	0	0.00	16	53.41	53.60	-16	4,332	-0.37%
2021/09/06	63	52.50	83	53.33	52.20	-20	4,341	-0.46%
2021/09/03	0	0.00	1	51.90	51.50	-1	4,533	-0.02%
2021/09/02	1	51.60	0	0.00	51.00	1	4,856	0.02%
2021/09/01	0	0.00	1	51.90	51.80	-1	4,987	-0.02%
2021/08/31	0	0.00	2	52.20	52.50	-2	5,219	-0.04%
2021/08/30	0	0.00	11	51.56	51.80	-11	5,315	-0.21%
2021/08/26	20	51.60	25	52.76	51.60	-5	5,393	-0.09%
2021/08/25	10	52.17	1	51.90	51.30	9	5,409	0.17%
2021/08/23	64	51.26	51	51.69	51.40	13	5,707	0.23%
2021/08/18	6	46.73	4	47.05	47.10	2	5,779	0.03%
2021/08/16	0	0.00	1	49.20	48.45	-1	6,319	-0.02%
2021/08/11	2	48.15	0	0.00	48.00	2	7,630	0.03%
2021/08/09	0	0.00	3	48.80	48.90	-3	9,684	-0.03%
2021/08/03	1	49.80	2	50.00	49.80	-1	13,866	-0.01%
2021/07/30	2	49.48	1	49.50	49.50	1	13,898	0.01%
2021/07/29	0	0.00	1	49.25	49.05	-1	13,921	-0.01%
2021/07/28	2	48.10	0	0.00	48.10	2	13,936	0.01%
2021/07/27	2	48.85	7	48.55	48.55	-5	14,061	-0.04%
2021/07/26	10	49.18	0	0.00	49.10	10	14,319	0.07%
2021/07/23	0	0.00	3	49.20	49.05	-3	14,345	-0.02%
2021/07/22	1	48.80	0	0.00	48.70	1	14,333	0.01%
2021/07/21	5	50.52	0	0.00	48.70	5	14,430	0.03%
2021/07/20	0	0.00	17	53.81	53.90	-17	14,207	-0.12%
2021/07/19	1	49.30	2	48.90	49.00	-1	14,074	-0.01%
2021/07/16	3	49.60	6	49.95	49.30	-3	14,166	-0.02%
2021/07/15	1	49.80	0	0.00	50.00	1	14,182	0.01%
2021/07/14	2	48.55	1	48.75	48.75	1	14,186	0.01%
2021/07/13	13	49.57	10	49.12	49.05	3	14,190	0.02%
2021/07/12	2	50.90	1	50.70	50.70	1	14,150	0.01%
2021/07/09	0	0.00	1	51.50	51.30	-1	14,206	-0.01%
2021/07/08	0	0.00	2	51.15	51.20	-2	14,271	-0.01%
2021/07/07	2	51.40	0	0.00	51.30	2	14,359	0.01%
2021/07/06	3	51.50	1	51.40	51.30	2	14,521	0.01%
2021/07/05	6	51.50	1.2	51.55	51.60	4.8	14,707	0.03%
2021/07/02	13	52.38	0	0.00	52.00	13	14,728	0.09%
2021/07/01	3	54.37	12	53.41	52.60	-9	14,781	-0.06%
2021/06/30	10	52.55	11	52.82	53.60	-1	14,775	-0.01%
2021/06/29	6	51.28	0	0.00	51.80	6	14,711	0.04%
2021/06/28	3	51.80	0	0.00	51.80	3	14,723	0.02%
2021/06/25	3	52.37	0	0.00	52.30	3	14,808	0.02%
2021/06/24	3	52.83	1	53.30	52.80	2	15,083	0.01%
2021/06/23	3	52.63	9	53.03	52.80	-6	15,220	-0.04%
2021/06/22	7	52.21	0	0.00	51.80	7	15,973	0.04%
2021/06/21	1	52.50	0	0.00	52.50	1	17,074	0.01%
2021/06/18	20	53.30	2	53.30	53.30	18	17,199	0.10%
2021/06/17	0	0.00	4	53.53	53.50	-4	17,234	-0.02%
2021/06/16	3	53.23	7.1	53.37	53.10	-4.1	17,283	-0.02%
2021/06/15	6	54.10	5	53.98	54.10	1	17,312	0.01%
2021/06/11	7	57.61	3	57.40	55.40	4	17,220	0.02%
2021/06/10	6	56.28	5	57.26	57.50	1	16,943	0.01%
2021/06/09	2	55.30	8	55.05	55.50	-6	16,669	-0.04%
2021/06/08	9	54.46	10	55.11	54.50	-1	16,569	-0.01%
2021/06/07	1	53.50	3	53.70	53.40	-2	16,413	-0.01%
2021/06/04	4	52.93	0	0.00	52.50	4	16,412	0.02%
2021/06/03	6	53.57	5	53.42	53.30	1	16,428	0.01%
2021/06/02	3	53.93	9	53.79	53.80	-6	16,549	-0.04%
2021/06/01	6.1	51.30	6	51.57	53.10	0.1	16,795	0.00%
2021/05/31	7.2	52.46	17.5	52.06	52.30	-10.3	16,694	-0.06%
2021/05/28	7.1	54.87	6	54.83	54.70	1.1	16,578	0.01%
2021/05/27	4	55.28	3	54.73	55.00	1	16,590	0.01%
2021/05/26	44.1	54.84	42	54.21	53.60	2.1	16,598	0.01%
2021/05/25	5	54.36	9	53.72	53.20	-4	17,008	-0.02%
2021/05/24	66	56.02	1	55.90	55.50	65	17,555	0.37%
2021/05/21	3.1	55.60	5	55.54	55.60	-2	18,458	-0.01%
2021/05/20	91	59.32	93	58.74	56.30	-2	18,598	-0.01%
2021/05/19	58	59.19	71	58.67	57.80	-13	18,796	-0.07%
2021/05/18	105.3	60.56	70	61.14	60.80	35.3	18,444	0.19%	大買/
2021/05/17	73	61.82	66	63.12	63.30	7	17,355	0.04%
2021/05/14	62	60.55	56	60.64	57.60	6	16,753	0.04%
2021/05/13	31	61.15	52	62.11	62.90	-21	15,631	-0.13%
2021/05/12	2	55.00	80	56.58	57.20	-78	13,967	-0.56%
2021/05/11	24	48.79	23	51.95	52.00	1	13,213	0.01%
2021/05/10	0	0.00	3	50.50	50.20	-3	13,140	-0.02%
2021/05/06	8	50.30	1	50.20	50.10	7	13,240	0.05%
2021/05/05	3	50.87	0	0.00	50.50	3	13,231	0.02%
2021/05/04	17	51.99	27	49.93	51.00	-10	13,284	-0.08%
2021/05/03	16	55.26	3	56.17	54.40	13	13,343	0.10%
2021/04/28	0	0.00	2	53.40	53.30	-2	13,271	-0.02%
2021/04/27	9	54.93	2	54.75	54.40	7	13,492	0.05%
2021/04/26	0	0.00	1	53.10	52.70	-1	13,442	-0.01%
2021/04/23	1	52.60	0	0.00	52.50	1	13,590	0.01%
2021/04/22	5	54.84	4	54.33	53.10	1	13,713	0.01%
2021/04/20	2	55.65	0	0.00	55.40	2	13,737	0.01%
2021/04/19	4	55.75	0	0.00	55.30	4	13,935	0.03%
2021/04/16	1	56.00	3	55.97	55.90	-2	13,950	-0.01%
2021/04/15	5	54.84	1	54.40	55.40	4	13,968	0.03%
2021/04/14	3	55.93	2	56.00	55.70	1	13,976	0.01%
2021/04/13	1	56.90	0	0.00	57.00	1	14,060	0.01%
2021/04/12	2	58.65	1	59.00	58.50	1	14,027	0.01%
2021/04/09	9	58.04	28	58.07	57.60	-19	13,999	-0.14%
2021/04/08	2	56.80	2	56.80	56.70	0	13,929	0.00%
2021/04/07	2	56.90	1	56.60	56.40	1	14,028	0.01%
2021/04/06	0	0.00	10	56.10	56.30	-10	14,093	-0.07%
2021/04/01	0	0.00	1	57.40	57.50	-1	14,046	-0.01%
2021/03/31	3	57.00	3	57.10	57.10	0	14,081	0.00%
2021/03/30	26	57.43	7	57.91	57.40	19	14,077	0.13%
2021/03/29	7	59.29	35	58.47	58.10	-28	14,217	-0.20%
2021/03/26	3	56.23	4	56.88	56.60	-1	14,167	-0.01%
2021/03/25	22	58.79	2	57.20	56.60	20	14,032	0.14%
2021/03/24	12	58.91	28.3	59.59	61.40	-16.3	13,290	-0.12%
2021/03/23	11	56.87	7.1	56.22	55.90	3.9	12,210	0.03%
2021/03/22	3.2	54.53	0	0.00	53.90	3.2	12,342	0.03%
2021/03/19	8	55.66	1.1	55.81	54.70	6.9	12,395	0.06%
2021/03/18	2.1	57.04	0	56.60	55.80	2.1	12,360	0.02%
2021/03/17	4.2	55.81	0	0.00	55.50	4.2	12,386	0.03%
2021/03/16	2.1	56.01	0	0.00	56.10	2.1	12,419	0.02%
2021/03/15	5	56.34	0	0.00	56.10	5	12,479	0.04%
2021/03/12	3	56.23	0	0.00	56.20	3	12,505	0.02%
2021/03/11	1	57.10	1	57.10	56.90	0	12,600	0.00%
2021/03/10	7	57.70	5	57.72	57.20	2	12,573	0.02%
2021/03/08	3	57.17	2	58.00	57.00	1	12,498	0.01%
2021/03/05	44	58.83	53	58.80	58.60	-9	12,461	-0.07%
2021/03/04	2	56.50	7	56.01	55.90	-5	12,274	-0.04%
2021/03/02	4	58.90	0	0.00	56.10	4	12,212	0.03%
2021/02/26	4	58.53	1	58.20	58.20	3	12,355	0.02%
2021/02/25	9	60.66	12	60.74	59.70	-3	12,274	-0.02%
2021/02/24	16	58.58	8	59.91	58.50	8	11,843	0.07%
2021/02/23	73	60.35	65	69.82	58.90	8	11,303	0.07%
2021/02/22	0	0.00	13	64.72	65.40	-13	10,643	-0.12%
2021/02/19	3	57.60	19	58.93	59.50	-16	10,286	-0.16%
2021/02/18	3	51.23	6	53.05	54.10	-3	9,837	-0.03%
2021/02/17	17	50.09	4	49.25	49.20	13	9,673	0.13%
2021/02/05	7	52.34	7	52.24	52.00	0	9,616	0.00%
2021/02/04	2	51.25	0	0.00	51.00	2	9,451	0.02%
2021/02/03	0	0.00	13	50.08	49.60	-13	9,294	-0.14%
2021/02/02	0	0.00	1	48.00	48.95	-1	9,418	-0.01%
2021/02/01	3	48.13	7	48.56	48.10	-4	9,419	-0.04%
2021/01/29	2	47.50	0	0.00	47.05	2	9,320	0.02%
2021/01/28	2	49.05	5	49.84	49.00	-3	9,326	-0.03%
2021/01/27	2	50.75	0	0.00	50.60	2	9,359	0.02%
2021/01/26	0	0.00	1	51.40	51.50	-1	9,486	-0.01%
2021/01/25	4	52.15	3	52.07	52.00	1	9,855	0.01%
2021/01/22	7	49.74	1	49.90	49.80	6	10,010	0.06%
2021/01/21	0	0.00	1	52.20	51.10	-1	10,268	-0.01%
2021/01/20	4	52.05	9	51.33	52.30	-5	10,476	-0.05%
2021/01/19	0	0.00	4	50.30	50.10	-4	10,317	-0.04%
2021/01/18	3	50.10	5	49.81	49.45	-2	10,328	-0.02%
2021/01/15	5	48.66	1	49.75	48.05	4	10,179	0.04%
2021/01/14	2	50.35	2	50.30	50.30	0	10,054	0.00%
2021/01/13	0	0.00	13	51.00	51.00	-13	10,073	-0.13%
2021/01/12	5	53.02	3	53.17	52.80	2	10,335	0.02%
2021/01/11	2	51.00	5	51.00	51.00	-3	10,266	-0.03%
2021/01/08	1	51.60	3	52.13	52.30	-2	10,312	-0.02%
2021/01/07	1	52.00	0	0.00	51.60	1	10,374	0.01%
2021/01/06	13	52.13	15	51.01	50.70	-2	10,409	-0.02%
2021/01/05	3	54.10	1	54.70	53.70	2	10,469	0.02%
2021/01/04	13	54.35	10	53.62	53.80	3	10,460	0.03%
2020/12/31	4	56.15	2	56.20	56.10	2	10,402	0.02%
2020/12/30	10	58.57	5	58.46	58.00	5	10,368	0.05%
2020/12/29	3	57.33	3	56.17	57.30	0	10,352	0.00%
2020/12/28	1	56.60	2	56.60	56.60	-1	10,495	-0.01%
2020/12/25	4	56.68	6	57.13	56.50	-2	10,607	-0.02%
2020/12/24	0	0.00	1	58.70	58.10	-1	10,701	-0.01%
2020/12/23	7	58.96	0	0.00	58.00	7	10,789	0.06%
2020/12/22	2	59.00	0	0.00	60.30	2	10,837	0.02%
2020/12/17	0	0.00	3	56.30	56.40	-3	10,833	-0.03%
2020/12/16	5	55.46	6	55.40	56.40	-1	10,937	-0.01%
2020/12/15	24	56.58	48	55.88	55.10	-24	10,912	-0.22%
2020/12/14	2	58.40	0	0.00	58.50	2	10,904	0.02%
2020/12/11	23	58.09	6	58.90	58.70	17	10,949	0.16%
2020/12/10	4	59.60	7	60.53	59.50	-3	10,973	-0.03%
2020/12/09	6	59.15	0	0.00	59.00	6	11,045	0.05%
2020/12/08	7	60.03	5	60.80	60.00	2	11,213	0.02%
2020/12/07	8	59.35	1	59.60	59.30	7	11,425	0.06%
2020/12/04	3	61.53	0	0.00	61.20	3	12,474	0.02%
2020/12/03	1	62.30	0	0.00	61.90	1	13,704	0.01%
2020/12/02	3	63.13	3	62.80	62.80	0	13,808	0.00%
2020/12/01	4	64.90	4	63.83	63.30	0	14,038	0.00%
2020/11/30	6	62.93	13	63.92	64.20	-7	14,053	-0.05%
2020/11/27	8	62.38	4	62.40	62.60	4	13,964	0.03%
2020/11/26	3	62.37	2	62.20	62.30	1	14,034	0.01%
2020/11/25	65	62.76	5	63.56	62.60	60	14,219	0.42%
2020/11/24	23	62.11	14	62.35	61.40	9	14,554	0.06%
2020/11/23	11	63.45	1	63.00	62.40	10	14,631	0.07%
2020/11/20	15	65.06	2	64.25	64.00	13	14,639	0.09%
2020/11/19	3	66.37	41	64.25	66.50	-38	14,643	-0.26%
2020/11/17	0	0.00	8	60.34	61.30	-8	14,970	-0.05%
2020/11/16	4	61.25	1	61.10	60.60	3	15,462	0.02%
2020/11/13	1	61.30	0	0.00	61.40	1	16,622	0.01%
2020/11/12	4	60.95	1	61.30	61.30	3	16,661	0.02%
2020/11/11	7	61.30	0	0.00	61.00	7	16,728	0.04%
2020/11/10	1	62.00	4	61.88	60.90	-3	16,951	-0.02%
2020/11/09	1	61.00	3	60.73	60.70	-2	17,133	-0.01%
2020/11/06	3	60.67	1	61.10	60.30	2	17,425	0.01%
2020/11/05	4	60.80	4	60.70	60.60	0	17,928	0.00%
2020/11/04	3	61.07	4	60.73	60.90	-1	18,228	-0.01%
2020/11/03	3	61.53	6	60.98	60.90	-3	18,632	-0.02%
2020/11/02	18	61.04	15	61.25	61.10	3	18,872	0.02%
2020/10/30	8	60.40	5	59.90	58.30	3	18,805	0.02%
2020/10/29	13	63.46	5	64.06	62.10	8	19,411	0.04%
2020/10/28	24	63.47	3	63.20	61.80	21	20,250	0.10%
2020/10/27	1	67.00	0	0.00	65.70	1	20,220	0.00%
2020/10/26	0	0.00	1	67.00	66.70	-1	20,616	0.00%
2020/10/23	1	68.20	0	0.00	68.20	1	21,175	0.00%
2020/10/22	1	67.80	2	68.30	68.20	-1	22,172	0.00%
2020/10/21	1	68.80	5	69.40	68.50	-4	22,935	-0.02%
2020/10/20	32	70.51	28	70.99	69.50	4	23,393	0.02%
2020/10/19	8	68.05	1	68.80	68.70	7	23,722	0.03%
2020/10/16	1	67.70	2	67.35	67.00	-1	24,341	0.00%
2020/10/15	8	67.45	1	67.30	66.80	7	25,019	0.03%
2020/10/14	4	68.45	6	68.17	68.00	-2	26,407	-0.01%
2020/10/13	15	68.45	16	68.11	68.80	-1	27,222	0.00%
2020/10/12	0	0.00	2	71.50	70.60	-2	27,255	-0.01%
2020/10/08	1	72.30	14	72.61	71.60	-13	27,637	-0.05%
2020/10/07	1	71.30	9	71.50	72.20	-8	28,021	-0.03%
2020/10/06	9	71.78	8	71.44	71.80	1	28,393	0.00%
2020/10/05	28	70.98	24	72.24	71.40	4	29,310	0.01%
2020/09/30	2	66.65	4	68.40	68.60	-2	29,577	-0.01%
2020/09/29	12	68.13	5	68.18	67.50	7	30,213	0.02%
2020/09/28	7	69.10	4	69.03	69.00	3	30,594	0.01%
2020/09/25	30	71.70	52	69.64	68.60	-22	31,035	-0.07%
2020/09/24	3	71.60	12	72.36	72.00	-9	31,661	-0.03%
2020/09/23	4	72.38	0	0.00	71.90	4	32,661	0.01%
2020/09/22	3	72.13	1	72.30	72.30	2	33,202	0.01%
2020/09/21	30	73.08	27	73.63	72.70	3	34,115	0.01%
2020/09/18	1	72.70	4	73.23	72.70	-3	35,452	-0.01%
2020/09/17	0	0.00	1	72.00	72.00	-1	36,197	0.00%
2020/09/16	7	71.74	8	71.74	71.70	-1	37,698	0.00%
2020/09/15	6	72.00	5	72.48	71.90	1	38,515	0.00%
2020/09/14	7	71.54	11	72.19	71.30	-4	39,408	-0.01%
2020/09/11	27	70.83	6	70.48	70.60	21	40,780	0.05%
2020/09/10	13	72.15	11	71.99	71.70	2	42,588	0.00%
2020/09/09	66	74.11	31	74.11	72.20	35	43,975	0.08%
2020/09/08	29	75.27	50	75.13	77.90	-21	44,595	-0.05%
2020/09/07	13	71.95	15	71.11	70.90	-2	44,562	0.00%
2020/09/04	8	70.65	70	71.32	72.00	-62	46,177	-0.13%
2020/09/03	29	71.45	14	71.14	71.30	15	46,814	0.03%
2020/09/02	22	72.60	6	72.30	72.30	16	46,790	0.03%
2020/09/01	7	71.93	7	72.47	72.60	0	46,775	0.00%
2020/08/31	13	72.36	30	73.64	71.80	-17	46,739	-0.04%
2020/08/28	51	73.83	38	73.91	72.30	13	46,560	0.03%
2020/08/27	7	71.54	6	72.40	72.00	1	46,086	0.00%
2020/08/26	14	72.09	31	71.53	71.90	-17	46,218	-0.04%
2020/08/25	22	70.90	4	71.30	70.70	18	46,118	0.04%
2020/08/24	12	73.14	23	73.93	72.60	-11	46,051	-0.02%
2020/08/21	26	73.74	14	73.99	73.50	12	46,090	0.03%
2020/08/20	23	70.51	26	71.42	71.60	-3	45,532	-0.01%
2020/08/19	77	74.95	101	74.81	72.90	-24	45,423	-0.05%	大賣/
2020/08/18	21	70.60	12	70.60	70.60	9	44,712	0.02%
2020/08/17	7	64.23	3	64.23	64.20	4	45,084	0.01%
2020/08/14	6	64.70	9	64.29	64.80	-3	45,376	-0.01%
2020/08/13	28	64.57	20	64.85	64.00	8	47,329	0.02%
2020/08/12	21	67.69	15	67.48	67.30	6	49,207	0.01%
2020/08/11	14	67.97	26	69.68	66.70	-12	49,774	-0.02%
2020/08/10	25	71.14	24	71.28	70.00	1	50,071	0.00%
2020/08/07	14	72.19	14	72.56	72.50	0	51,287	0.00%
2020/08/06	16	71.66	10	72.17	71.20	6	51,734	0.01%
2020/08/05	6	71.40	6	71.83	70.60	0	52,673	0.00%
2020/08/04	41	73.26	25	73.11	71.60	16	54,201	0.03%
2020/08/03	38	71.34	44	71.47	74.60	-6	56,663	-0.01%
2020/07/31	9	68.63	4	69.30	67.90	5	55,535	0.01%
2020/07/30	29	68.11	21	68.35	68.70	8	55,320	0.01%
2020/07/29	64	67.55	53	67.37	66.50	11	54,948	0.02%
2020/07/28	12	64.99	40	62.55	66.40	-28	54,829	-0.05%
2020/07/27	336	66.65	333	67.61	65.40	3	53,947	0.01%	大買/大賣/
2020/07/24	28	70.33	23	69.68	71.70	5	53,291	0.01%
2020/07/23	645	69.93	647	70.51	70.30	-2	53,032	0.00%	大買/大賣/
2020/07/22	23	70.63	23	69.52	69.50	0	52,788	0.00%
2020/07/21	199	67.40	204	67.32	67.90	-5	52,715	-0.01%	大買/大賣/
2020/07/20	540	65.82	552	66.71	66.00	-12	52,116	-0.02%	大買/大賣/
2020/07/17	43	68.22	34	68.17	67.20	9	50,751	0.02%
2020/07/16	17	75.16	53	75.45	74.60	-36	49,968	-0.07%
2020/07/15	215	76.39	206	75.83	75.60	9	50,012	0.02%	大買/大賣/
2020/07/14	490	75.42	490.2	75.75	75.90	-0.2	49,709	0.00%	大買/大賣/
2020/07/13	25	77.21	29	78.04	76.10	-4	49,359	-0.01%
2020/07/10	164	77.78	138	77.55	77.50	26	49,025	0.05%	大買/大賣/
2020/07/09	29	75.91	19	76.58	75.50	10	48,100	0.02%
2020/07/08	46	77.42	29	77.70	76.40	17	47,628	0.04%
2020/07/07	46	75.37	35	75.66	74.70	11	46,963	0.02%
2020/07/06	29	77.58	16	78.01	77.60	13	46,790	0.03%
2020/07/03	44	77.40	44	77.55	77.40	0	46,322	0.00%
2020/07/02	30	77.73	33	77.93	77.20	-3	45,562	-0.01%
2020/07/01	32	74.84	19	75.30	75.40	13	44,753	0.03%
2020/06/30	30	74.98	50	75.57	74.10	-20	44,196	-0.05%
2020/06/29	59	75.38	38	74.75	76.00	21	43,286	0.05%
2020/06/24	716	70.19	726	69.73	70.10	-10	41,972	-0.02%	大買/大賣/
2020/06/23	444	73.69	464	74.27	72.50	-20	41,110	-0.05%	大買/大賣/
2020/06/22	76	69.02	70	68.62	71.00	6	39,672	0.02%
2020/06/19	1,951	66.89	1,944	67.95	66.70	7	38,954	0.02%	大買/大賣/
2020/06/18	742.2	69.19	741	69.47	69.10	1.2	38,099	0.00%	大買/大賣/
2020/06/17	131	68.93	113	69.58	68.60	18	36,753	0.05%	大買/大賣/
2020/06/16	1,698	66.48	1,736	66.89	66.00	-38	34,965	-0.11%	大買/大賣/
2020/06/15	233	66.59	184	66.08	66.70	49	33,780	0.15%	大買/大賣/
2020/06/12	931	59.84	930	58.84	62.20	1	32,336	0.00%	大買/大賣/
2020/06/11	825	58.54	859	62.97	56.60	-34	31,525	-0.11%	大買/大賣/
2020/06/10	37	60.82	28	61.32	61.60	9	30,290	0.03%
2020/06/09	1	50.80	1	56.00	56.00	0	29,837	0.00%
2020/06/08	1	52.30	0	0.00	51.00	1	30,333	0.00%
2020/06/05	1	52.30	0	0.00	52.30	1	30,802	0.00%
2020/06/04	0	0.00	13	51.18	52.00	-13	31,429	-0.04%
2020/06/03	4	48.70	1	49.60	50.00	3	32,765	0.01%
2020/06/02	3	47.68	0	0.00	47.45	3	33,573	0.01%
2020/06/01	0	0.00	2.5	54.00	51.90	-2.5	33,549	-0.01%
2020/05/29	5	55.14	2	56.10	56.00	3	34,078	0.01%
2020/05/28	165	55.10	17	55.49	55.10	148	35,038	0.42%	大買/鉅額交易
2020/05/27	3	61.20	27	64.53	61.20	-24	35,315	-0.07%
2020/05/26	14	66.56	10	67.02	67.90	4	35,334	0.01%
2020/05/25	19	62.24	27	62.07	63.80	-8	34,844	-0.02%
2020/05/22	19	57.19	14	56.16	58.00	5	34,765	0.01%
2020/05/21	12	54.38	20	54.48	54.00	-8	34,841	-0.02%
2020/05/20	203.2	54.39	182	54.83	55.00	21.2	34,929	0.06%	大買/大賣/
2020/05/19	605	50.73	1,007	50.00	52.40	-402	32,716	-1.23%	大買/大賣/鉅額交易
2020/05/18	37	44.55	29	46.65	47.65	8	30,507	0.03%
2020/05/15	42	42.81	59	43.01	43.35	-17	29,730	-0.06%
2020/05/14	126	43.03	86	43.17	42.05	40	29,179	0.14%	大買/
2020/05/13	273	42.03	285	41.74	41.70	-12	27,723	-0.04%	大買/大賣/
2020/05/12	40	40.81	17	41.41	41.70	23	26,962	0.09%
2020/05/11	57	38.94	72	39.43	40.75	-15	25,819	-0.06%
2020/05/08	136	40.68	121	40.90	37.75	15	24,130	0.06%	大買/大賣/
2020/05/07	0	0.00	3	39.95	39.95	-3	21,382	-0.01%
2020/05/05	0	0.00	1	33.05	33.05	-1	22,025	0.00%
2020/05/04	7	29.96	28	30.31	30.05	-21	22,058	-0.10%
2020/04/30	16	29.21	15	29.05	29.00	1	21,751	0.00%
2020/04/29	13	28.93	3	29.03	28.95	10	22,027	0.05%
2020/04/28	56	29.52	32	30.29	29.25	24	22,382	0.11%
2020/04/27	32	30.72	13	30.67	30.60	19	23,107	0.08%
2020/04/24	31	30.10	77	29.40	29.75	-46	22,760	-0.20%
2020/04/23	1	28.40	22	28.44	28.45	-21	22,058	-0.10%
2020/04/22	3	28.40	4	28.45	28.05	-1	21,865	0.00%
2020/04/21	2	28.55	46	28.09	27.70	-44	21,728	-0.20%
2020/04/20	20	28.35	3	28.62	28.65	17	21,586	0.08%
2020/04/17	35	27.84	0	0.00	27.20	35	21,270	0.16%
2020/04/16	2	28.10	0	0.00	28.00	2	21,151	0.01%
2020/04/15	48	28.30	1	28.20	28.10	47	21,038	0.22%
2020/04/14	21	28.72	25	28.81	28.60	-4	20,929	-0.02%
2020/04/13	10	28.20	0	0.00	28.50	10	20,844	0.05%
2020/04/10	30	28.57	5	28.50	28.25	25	20,815	0.12%
2020/04/09	14	28.68	15	29.18	28.10	-1	20,723	0.00%
2020/04/08	12	27.83	22	27.80	27.75	-10	20,385	-0.05%
2020/04/07	5	27.84	26	27.93	27.70	-21	20,488	-0.10%
2020/04/06	10	27.65	18	26.98	27.95	-8	20,299	-0.04%
2020/04/01	0	0.00	21	26.32	26.15	-21	19,940	-0.11%
2020/03/31	1	25.90	2	25.90	26.20	-1	19,880	-0.01%
2020/03/30	66	26.29	4	26.01	26.00	62	19,789	0.31%
2020/03/27	5	25.98	48	25.94	25.40	-43	19,598	-0.22%
2020/03/26	13	26.15	4	25.98	26.20	9	19,397	0.05%
2020/03/25	71	25.84	82	25.68	25.45	-11	19,198	-0.06%
2020/03/24	35	25.39	13	25.42	25.40	22	19,009	0.12%
2020/03/23	16	24.72	1	25.15	24.55	15	18,825	0.08%
2020/03/20	0	0.00	1	27.40	26.50	-1	18,632	-0.01%
2020/03/19	24	27.91	42	26.46	25.95	-18	18,373	-0.10%
2020/03/18	21	28.95	1	29.85	28.80	20	17,878	0.11%
2020/03/17	21	29.76	10	30.56	28.85	11	17,517	0.06%
2020/03/16	49	30.31	19	30.64	30.20	30	17,092	0.18%
2020/03/13	12	28.16	0	0.00	28.35	12	16,566	0.07%
2020/03/12	6.7	30.59	7	31.04	31.00	-0.3	16,122	0.00%
2020/03/11	3.3	32.32	10	31.81	32.60	-6.7	15,509	-0.04%
2020/03/10	14	30.75	24.2	30.49	30.40	-10.2	14,978	-0.07%
2020/03/09	28.2	35.77	44	35.65	32.20	-15.8	14,276	-0.11%
2020/03/06	13	33.35	9	33.46	34.20	4	12,865	0.03%
2020/03/05	10	31.80	1	31.95	31.95	9	12,046	0.07%
2020/03/04	14	32.23	33	32.09	31.90	-19	11,831	-0.16%
2020/03/03	53.8	31.60	7	31.76	32.00	46.8	11,445	0.41%
2020/03/02	1	28.60	116	29.02	29.85	-115	10,274	-1.12%	大賣/鉅額交易
2020/02/27	1	27.60	3	27.30	27.15	-2	9,648	-0.02%
2020/02/25	14	29.09	7	28.36	27.50	7	9,514	0.07%
2020/02/24	121	28.64	9	28.97	28.65	112	9,086	1.23%	大買/鉅額交易
2020/02/21	17	27.82	12	27.90	28.00	5	8,534	0.06%
2020/02/20	1	26.90	0	0.00	26.85	1	7,991	0.01%
2020/02/19	1	26.80	0	0.00	26.80	1	7,935	0.01%
2020/02/18	1	27.45	0	0.00	27.00	1	7,856	0.01%
2020/02/17	2	27.50	4	27.61	27.20	-2	7,718	-0.03%
2020/02/14	5	26.70	1	27.15	26.70	4	7,428	0.05%
2020/02/13	1	26.50	9	26.76	27.00	-8	7,294	-0.11%
2020/02/12	3	27.58	2	27.25	27.00	1	7,107	0.01%
2020/02/11	1	27.60	5	27.80	27.65	-4	6,913	-0.06%
2020/02/10	19	28.74	45	28.60	28.25	-26	6,689	-0.39%
2020/02/07	52.5	27.12	35	27.19	27.50	17.5	6,020	0.29%
2020/02/06	16	26.74	58	26.51	26.40	-42	5,593	-0.75%
2020/02/05	20	25.84	11	25.85	25.70	9	5,307	0.17%
2020/02/03	56	26.46	17	26.29	26.10	39	4,977	0.78%
2020/01/31	5	26.40	6	26.63	25.45	-1	4,580	-0.02%
2020/01/30	38	27.57	0	0.00	27.65	38	4,079	0.93%
2020/01/07	2	24.90	1	24.85	24.60	1	2,896	0.03%
2020/01/06	4	24.93	0	0.00	24.70	4	2,847	0.14%
2020/01/03	0	0.00	7	24.85	24.50	-7	2,801	-0.25%
2020/01/02	0	0.00	2	25.05	24.95	-2	2,786	-0.07%
2019/12/31	7	24.76	0	0.00	25.30	7	2,727	0.26%
2019/12/25	0	0.00	20	24.65	24.60	-20	2,494	-0.80%
2019/12/13	1	24.40	0	0.00	24.30	1	2,498	0.04%
2019/12/11	2	24.90	0	0.00	24.90	2	2,462	0.08%
2019/12/03	1	25.35	0	0.00	25.25	1	2,487	0.04%
2019/12/02	3	26.28	0	0.00	25.40	3	2,470	0.12%
2019/11/29	0	0.00	1	26.55	26.20	-1	2,363	-0.04%
2019/11/28	36	26.50	14	26.72	26.20	22	2,382	0.92%
2019/11/27	0	0.00	2	25.15	25.25	-2	2,106	-0.09%
2019/11/26	0	0.00	3	25.63	25.20	-3	2,146	-0.14%
2019/11/22	5	25.48	0	0.00	25.30	5	2,217	0.23%
2019/11/01	0	0.00	1	25.50	25.65	-1	1,927	-0.05%
2019/10/31	3	25.60	2	25.70	25.10	1	1,906	0.05%
2019/10/25	2	25.20	0	0.00	25.10	2	1,896	0.11%
2019/10/01	0	0.00	1	25.65	25.80	-1	2,352	-0.04%
2019/09/25	1	25.50	0	0.00	25.50	1	2,589	0.04%
2019/09/24	2	25.75	0	0.00	25.50	2	2,662	0.08%
2019/09/20	0	0.00	1	25.05	25.20	-1	2,744	-0.04%
2019/09/18	1	25.25	0	0.00	25.15	1	2,750	0.04%
2019/09/17	0	0.00	3	25.40	25.25	-3	2,753	-0.11%
2019/09/16	3	25.60	0	0.00	25.50	3	2,772	0.11%
2019/09/02	0	0.00	6	25.73	25.70	-6	2,603	-0.23%
2019/08/30	5	24.95	0	0.00	25.10	5	2,479	0.20%
2019/08/23	0	0.00	1	23.55	23.60	-1	2,297	-0.04%
2019/08/15	0	0.00	2	22.45	22.45	-2	2,431	-0.08%
2019/08/08	1	23.25	0	0.00	23.25	1	2,488	0.04%
2019/08/01	0	0.00	1	24.10	23.65	-1	2,415	-0.04%
2019/07/31	1	24.05	0	0.00	24.10	1	2,404	0.04%
2019/07/23	0	0.00	1	23.60	23.75	-1	2,354	-0.04%
2019/07/22	1	24.10	0	0.00	23.55	1	2,318	0.04%
2019/07/19	0	0.00	1	24.25	24.15	-1	2,282	-0.04%
2019/07/09	0	0.00	1	24.60	24.60	-1	2,072	-0.05%
2019/07/08	0	0.00	0.1	23.60	23.70	-0.1	1,988	0.00%
2019/07/02	0	0.00	1	22.30	22.25	-1	1,959	-0.05%
2019/06/28	0	0.00	2	21.55	21.55	-2	1,836	-0.11%
2019/06/24	0	0.00	0.6	20.40	20.40	-0.6	1,794	-0.03%
2019/06/21	0	0.00	2	20.40	20.30	-2	1,786	-0.11%
2019/06/19	0	0.00	5	20.10	20.10	-5	1,750	-0.29%
2019/05/31	2	19.50	0	0.00	19.50	2	1,614	0.12%
2019/05/28	2	19.20	0	0.00	19.20	2	1,583	0.13%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/20	0	0.00	1	20.25	20.20	-1	1,413	-0.07%
2019/05/17	0	0.00	2	20.25	20.40	-2	1,398	-0.14%
2019/05/09	0	0.00	2	19.45	19.35	-2	1,356	-0.15%
2019/05/08	3	19.43	0	0.00	19.65	3	1,354	0.22%
2019/05/03	2	19.30	0	0.00	19.30	2	1,329	0.15%
2019/04/17	0	0.00	3	21.80	21.95	-3	1,165	-0.26%
2019/04/16	0	0.00	5	21.65	21.45	-5	1,151	-0.43%
2019/04/12	5	21.80	0	0.00	21.65	5	1,115	0.45%
2019/04/10	0	0.00	2	22.25	21.95	-2	944	-0.21%
2019/04/09	0	0.00	2	22.20	22.20	-2	845	-0.24%
2019/04/01	3	20.80	0	0.00	20.70	3	746	0.40%
2019/03/27	0	0.00	3	20.67	20.95	-3	678	-0.44%
2019/03/20	0	0.00	1	19.90	19.90	-1	676	-0.15%
2019/03/13	0	0.00	3	20.23	20.20	-3	707	-0.42%
2019/03/08	0	0.00	3	19.95	19.95	-3	775	-0.39%
2019/02/12	0	0.00	2	19.90	19.95	-2	1,134	-0.18%
2019/01/29	2	19.95	1	20.05	19.95	1	1,162	0.09%
2019/01/28	3	20.10	0	0.00	20.00	3	1,174	0.26%
2019/01/25	5	20.12	0	0.00	20.10	5	1,205	0.41%
2018/12/28	2	20.30	0	0.00	20.30	2	2,806	0.07%
2018/12/21	0	0.00	1	20.80	20.80	-1	3,722	-0.03%
2018/12/20	2	20.75	1	20.85	20.65	1	3,721	0.03%
2018/12/19	1	21.20	0	0.00	21.20	1	3,712	0.03%
2018/12/13	0	0.00	1	21.65	21.55	-1	3,717	-0.03%
2018/12/11	1	21.35	0	0.00	21.40	1	3,800	0.03%
2018/12/10	1	21.40	0	0.00	21.35	1	3,826	0.03%
2018/12/07	1	22.10	0	0.00	21.75	1	3,912	0.03%
2018/12/04	0	0.00	1	23.00	22.70	-1	3,936	-0.03%
2018/11/30	0	0.00	1	22.50	23.10	-1	3,877	-0.03%
2018/11/21	0	0.00	27	21.05	21.00	-27	3,655	-0.74%
2018/11/20	1	21.50	0	0.00	21.45	1	3,638	0.03%
2018/11/14	6	21.98	0	0.00	21.85	6	3,591	0.17%
2018/11/13	4	21.98	0	0.00	22.10	4	3,566	0.11%
2018/11/12	4	21.83	0	0.00	21.60	4	3,530	0.11%
2018/11/09	2	21.55	2	21.65	22.35	0	3,482	0.00%
2018/11/08	2	20.45	0	0.00	20.35	2	3,397	0.06%
2018/11/05	2	21.25	0	0.00	21.05	2	3,381	0.06%
2018/11/01	0	0.00	2	20.15	21.40	-2	3,342	-0.06%
2018/10/30	6	20.00	37	19.65	20.30	-31	3,291	-0.94%
2018/10/26	14	22.11	0	0.00	22.40	14	3,191	0.44%
2018/10/25	0	0.00	1	21.80	21.30	-1	3,136	-0.03%
2018/10/24	10	23.23	0	0.00	23.00	10	3,087	0.32%
2018/10/22	2	24.55	0	0.00	24.55	2	3,010	0.07%
2018/10/19	1	25.00	1	24.70	24.70	0	3,017	0.00%
2018/10/18	6	26.18	13	26.03	25.75	-7	3,013	-0.23%
2018/10/17	1	24.10	1	24.90	24.95	0	2,981	0.00%
2018/10/16	0	0.00	2	24.25	24.05	-2	2,990	-0.07%
2018/10/15	3	24.90	0	0.00	24.55	3	2,910	0.10%
2018/10/12	25	25.86	3	25.83	25.30	22	2,825	0.78%
2018/10/11	1	23.55	22	23.83	25.00	-21	2,652	-0.79%
2018/10/09	18	25.76	16	25.28	26.15	2	2,468	0.08%
2018/10/08	11	25.35	1	25.10	26.30	10	2,274	0.44%
2018/10/05	2	23.70	85	24.50	24.35	-83	2,097	-3.96%
2018/10/04	85	23.98	0	0.00	24.00	85	1,978	4.30%
2018/10/03	12	24.50	2	25.45	24.90	10	1,894	0.53%
2018/10/02	0	0.00	34	23.95	24.50	-34	1,635	-2.08%
2018/10/01	32	22.68	1	22.95	22.95	31	1,382	2.24%
2018/09/28	0	0.00	1	20.00	20.90	-1	1,173	-0.09%
2018/09/27	1	19.50	0	0.00	19.75	1	1,153	0.09%
2018/09/25	1	19.60	0	0.00	19.60	1	1,149	0.09%
2018/09/14	0	0.00	1	20.00	19.65	-1	993	-0.10%
2018/08/06	0	0.00	3	20.25	20.25	-3	800	-0.37%
2018/07/27	0	0.00	2	19.15	19.20	-2	721	-0.28%
2018/07/25	0	0.00	1	20.40	20.35	-1	660	-0.15%
2018/07/24	5	20.14	2	20.10	20.00	3	587	0.51%
2018/07/23	2	18.73	0	0.00	19.25	2	463	0.43%
2018/04/26	3	19.35	0	0.00	18.95	3	797	0.38%
2018/04/10	1	20.60	1	20.05	20.00	0	918	0.00%
2018/04/09	1	20.20	0	0.00	21.00	1	899	0.11%
2018/04/03	0	0.00	1	20.00	19.75	-1	829	-0.12%
2018/03/06	1	19.85	0	0.00	19.95	1	703	0.14%
2018/02/12	1	17.95	0	0.00	17.95	1	747	0.13%
2018/01/16	1	21.40	0	0.00	21.10	1	905	0.11%