國光生 (4142)-華南永昌-古亭券商分點個股進出

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
19.65
漲跌
▼0.30
漲幅
-1.50%
成交量
963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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/12/17	2	19.83	0	0.00	19.65	2	964	0.21%
2024/12/16	0	0.00	2	19.95	19.95	-2	955	-0.21%
2024/12/13	0.2	20.30	2	20.35	19.90	-1.8	941	-0.19%
2024/12/09	0	0.00	3	21.62	21.65	-3	902	-0.33%
2024/12/06	1	21.75	0	0.00	21.65	1	904	0.11%
2024/12/05	2	21.95	0	0.00	21.80	2	899	0.22%
2024/11/28	0	0.00	1	21.00	21.20	-1	865	-0.12%
2024/11/21	0	0.00	2	22.35	22.35	-2	647	-0.31%
2024/11/15	2	21.80	0	0.00	21.80	2	644	0.31%
2024/11/11	1	23.65	0	0.00	23.60	1	600	0.17%
2024/11/08	1	24.05	0	0.00	24.10	1	599	0.17%
2024/10/30	0	0.00	8	24.30	24.25	-8	647	-1.24%
2024/10/24	0	0.00	1	25.30	25.10	-1	656	-0.15%
2024/10/21	1	25.65	0	0.00	25.70	1	734	0.14%
2024/10/18	3	25.60	0	0.00	25.65	3	820	0.37%
2024/10/15	1	25.60	0	0.00	25.55	1	867	0.12%
2024/10/07	1	27.05	0	0.00	27.00	1	889	0.11%
2024/09/30	1	27.30	0	0.00	27.20	1	941	0.11%
2024/09/27	0	0.00	3	27.25	27.20	-3	990	-0.30%
2024/09/26	1	26.95	0	0.00	26.95	1	1,001	0.10%
2024/09/20	1	27.05	1	27.30	27.10	0	1,048	0.00%
2024/09/18	1	27.00	0	0.00	26.95	1	1,051	0.10%
2024/09/12	1	26.85	0	0.00	26.80	1	1,136	0.09%
2024/09/11	0	0.00	2	27.13	26.95	-2	1,218	-0.16%
2024/09/05	0	0.00	4	27.75	27.75	-4	1,250	-0.32%
2024/09/04	0	0.00	9	27.60	27.50	-9	1,260	-0.71%
2024/09/03	0	0.00	1	29.00	28.70	-1	1,251	-0.08%
2024/09/02	6	28.91	0	0.00	28.80	6	1,257	0.48%
2024/08/30	2	28.90	3	28.92	29.05	-1	1,259	-0.08%
2024/08/29	1	28.95	0	0.00	28.70	1	1,258	0.08%
2024/08/28	1	29.00	0	0.00	29.15	1	1,255	0.08%
2024/08/27	2	28.88	0	0.00	29.00	2	1,247	0.16%
2024/08/26	1	28.85	0	0.00	29.00	1	1,247	0.08%
2024/08/22	1	28.75	0	0.00	28.90	1	1,236	0.08%
2024/08/19	1	28.65	0	0.00	28.70	1	1,228	0.08%
2024/07/18	0	0.00	1	29.15	29.20	-1	1,019	-0.10%
2024/07/03	1	28.90	1	29.70	28.65	0	1,107	0.00%
2024/07/02	2	28.95	0	0.00	28.80	2	1,061	0.19%
2024/06/28	0	0.00	3	28.48	28.55	-3	1,040	-0.29%
2024/06/19	2	29.10	0	0.00	28.90	2	966	0.21%
2024/06/18	2	29.00	2	29.30	28.55	0	921	0.00%
2024/06/04	0	0.00	1	27.80	27.60	-1	866	-0.12%
2024/05/31	1	27.50	0	0.00	27.50	1	886	0.11%
2024/05/22	0	0.00	5	28.25	28.20	-5	938	-0.53%
2024/04/19	1	27.55	0	0.00	27.35	1	1,100	0.09%
2024/04/18	8	28.89	1	28.85	28.50	7	1,073	0.65%
2024/04/01	0	27.00	0	0.00	26.85	0	963	0.00%
2024/03/29	0	26.80	0	0.00	26.75	0	973	0.00%
2024/03/22	2	26.35	1	26.35	26.35	1	990	0.10%
2024/03/13	1	27.75	0	0.00	27.80	1	1,026	0.10%
2024/03/05	0	28.90	0	0.00	28.90	0	1,084	0.00%
2024/02/22	0	0.00	2	30.30	30.45	-2	1,220	-0.16%
2024/02/21	0	0.00	2	30.13	30.00	-2	1,213	-0.16%
2024/02/20	1	30.20	0	0.00	30.20	1	1,212	0.08%
2024/02/19	1	30.65	0	0.00	30.70	1	1,214	0.08%
2024/02/05	0	30.20	0	0.00	30.10	0	1,052	0.00%
2024/02/02	1	30.35	0	0.00	30.05	1	1,049	0.10%
2024/02/01	1	30.40	0	0.00	30.30	1	1,039	0.10%
2024/01/15	0	0.00	15	32.00	32.00	-15	1,017	-1.47%
2024/01/11	1	32.15	0	0.00	32.10	1	1,018	0.10%
2024/01/02	5	33.20	0	0.00	33.10	5	997	0.50%
2023/12/13	0	33.15	0	0.00	32.90	0	988	0.00%
2023/12/07	1	34.35	0	0.00	34.35	1	965	0.10%
2023/12/06	1	35.10	1	35.50	35.05	0	982	0.00%
2023/12/05	1	35.80	6	35.72	35.80	-5	967	-0.52%
2023/12/04	0	0.00	3	36.10	36.05	-3	953	-0.31%
2023/12/01	2	35.90	26	35.83	35.80	-24	920	-2.61%
2023/11/30	0	0.00	1	35.80	35.70	-1	902	-0.11%
2023/11/29	11	35.90	0	0.00	35.95	11	888	1.24%
2023/11/28	0	0.00	15	35.47	35.65	-15	880	-1.70%
2023/11/27	46	35.30	5	35.66	36.00	41	845	4.85%
2023/11/15	0	0.00	1	32.55	32.85	-1	747	-0.13%
2023/11/14	1	32.25	1	32.35	32.35	0	739	0.00%
2023/11/10	0	0.00	1	32.70	32.30	-1	748	-0.13%
2023/11/08	1	32.55	0	0.00	32.45	1	758	0.13%
2023/10/05	0	0.00	1	34.35	34.35	-1	876	-0.11%
2023/10/04	2	34.05	0	0.00	33.75	2	877	0.23%
2023/10/03	0	34.10	0	0.00	34.00	0	874	0.00%
2023/09/12	0	0.00	1	33.30	33.00	-1	861	-0.12%
2023/09/11	0	0.00	1	33.25	33.35	-1	855	-0.12%
2023/08/21	1	33.20	0	0.00	32.70	1	859	0.12%
2023/08/15	1	33.15	0	0.00	33.05	1	871	0.11%
2023/08/14	1	33.25	4	33.26	33.20	-3	871	-0.34%
2023/07/31	0	0.00	1	35.20	35.05	-1	921	-0.11%
2023/07/25	1	35.65	0	0.00	35.50	1	955	0.10%
2023/07/24	0	35.65	0	0.00	35.45	0	949	0.00%
2023/07/21	0	0.00	1	36.30	35.60	-1	951	-0.11%
2023/07/20	1	36.20	1	36.40	36.20	0	960	0.00%
2023/07/19	6	36.96	0	37.45	36.80	6	979	0.61%
2023/07/17	0	0.00	1	35.90	35.80	-1	970	-0.10%
2023/07/07	1	36.40	1	36.40	36.35	0	1,059	0.00%
2023/06/19	1	37.90	0	0.00	37.85	1	1,102	0.09%
2023/06/15	1	37.20	2	37.20	37.20	-1	1,092	-0.09%
2023/06/14	0	0.00	10	37.23	37.25	-10	1,094	-0.91%
2023/06/13	0	0.00	1	37.80	37.60	-1	1,108	-0.09%
2023/06/12	0	0.00	1	38.55	38.40	-1	1,112	-0.09%
2023/06/07	1	38.45	0	0.00	38.55	1	1,750	0.06%
2023/05/31	0	0.00	1	38.60	38.75	-1	2,163	-0.05%
2023/05/29	0	0.00	7	37.90	37.80	-7	2,224	-0.31%
2023/05/11	1	37.65	0	0.00	37.55	1	2,370	0.04%
2023/05/10	1	38.60	0	0.00	38.60	1	2,397	0.04%
2023/05/08	1	40.15	2	40.15	39.95	-1	2,587	-0.04%
2023/05/04	2	40.55	0	0.00	40.40	2	2,691	0.07%
2023/05/03	0	0.00	1	40.60	40.40	-1	2,730	-0.04%
2023/05/02	5	40.46	2	40.50	40.55	3	2,923	0.10%
2023/04/25	2	39.45	1	40.61	39.30	1	2,951	0.03%
2023/04/24	3	40.35	2.1	40.40	40.25	0.9	2,936	0.03%
2023/04/21	2	40.28	1.1	40.21	40.10	1	2,908	0.03%
2023/04/20	10	39.95	0	40.50	39.95	10	2,871	0.35%
2023/04/19	2	40.65	0	0.00	40.50	2	2,861	0.07%
2023/04/18	2	40.95	2.1	40.74	40.75	-0.1	2,844	0.00%
2023/04/17	0	0.00	0	40.60	40.30	0	2,816	0.00%
2023/04/14	4	40.68	0.1	40.40	40.45	4	2,802	0.14%
2023/04/13	0	0.00	0.1	40.26	40.15	-0.1	2,785	0.00%
2023/04/12	0	0.00	2	40.00	39.90	-2	2,760	-0.07%
2023/04/10	0	40.05	0.1	40.10	39.75	-0.1	2,760	0.00%
2023/04/07	0	0.00	1.1	39.96	40.05	-1.1	2,758	-0.04%
2023/03/31	0	0.00	10	39.45	39.45	-10	2,779	-0.36%
2023/03/29	1	39.60	0.1	39.70	39.60	0.9	2,791	0.03%
2023/03/24	4	39.39	1	39.55	39.50	3	2,941	0.10%
2023/03/23	10	39.23	0.2	39.15	39.00	9.9	2,934	0.34%
2023/03/22	1	39.20	4	38.90	38.90	-3	2,952	-0.10%
2023/03/21	4	39.05	0	0.00	39.20	4	2,977	0.13%
2023/03/20	0	0.00	10	38.60	38.90	-10	2,976	-0.34%
2023/03/15	7	39.45	0	0.00	39.10	7	2,964	0.24%
2023/03/10	25	42.24	19	42.23	40.45	6	2,901	0.21%
2023/03/09	2	43.03	11.4	43.34	44.85	-9.4	2,395	-0.39%
2023/03/08	2	41.00	0	0.00	40.80	2	2,017	0.10%
2023/03/07	0	0.00	0.1	41.10	40.85	-0.1	2,013	0.00%
2023/03/06	2	40.93	0.1	41.00	40.90	1.9	2,006	0.09%
2023/03/02	8	41.13	1.3	41.55	41.30	6.7	1,990	0.34%
2023/03/01	2	40.20	0	0.00	39.90	2	1,937	0.10%
2023/02/22	0	0.00	0	40.30	40.15	0	1,988	0.00%
2023/02/21	0	0.00	0.1	41.25	41.00	-0.1	2,014	0.00%
2023/02/10	1	41.20	0	0.00	40.20	1	2,093	0.05%
2023/02/09	1	41.25	1	41.20	41.15	0	2,065	0.00%
2023/02/08	2	41.30	2.2	41.47	41.55	-0.2	2,031	-0.01%
2023/02/07	1	42.20	2.1	42.09	41.60	-1.1	1,984	-0.06%
2023/02/06	1	40.15	0.2	40.35	40.25	0.8	1,850	0.04%
2023/02/03	1	40.40	2.1	40.73	40.75	-1.1	1,814	-0.06%
2023/02/02	1	39.80	0	0.00	39.90	1	1,743	0.06%
2023/02/01	0	0.00	1.1	39.39	39.65	-1.1	1,701	-0.06%
2023/01/31	1	39.20	1.2	39.48	39.65	-0.2	1,664	-0.01%
2023/01/30	0	0.00	3.1	38.75	38.75	-3.1	1,471	-0.21%
2023/01/16	1	35.50	0	0.00	35.55	1	1,419	0.07%
2023/01/13	0	0.00	12	35.17	35.15	-12	1,428	-0.84%
2023/01/11	1	35.70	0	0.00	35.40	1	1,446	0.07%
2022/12/26	4	37.13	2	37.45	37.00	2	1,631	0.12%
2022/12/22	1	35.85	0	0.00	36.15	1	1,633	0.06%
2022/12/19	5	37.57	6	37.98	37.85	-1	1,646	-0.06%
2022/12/09	1	36.55	1	36.55	36.50	0	1,585	0.00%
2022/12/08	0	0.00	2	36.35	36.10	-2	1,602	-0.12%
2022/12/07	4	36.80	0	0.00	36.50	4	1,618	0.25%
2022/12/01	1	38.15	2	38.25	38.25	-1	1,674	-0.06%
2022/11/30	0	0.00	0	37.22	37.30	0	1,673	0.00%
2022/11/29	2	36.90	0.1	36.91	36.90	1.9	1,705	0.11%
2022/11/21	0	0.00	0	37.30	37.15	0	2,082	0.00%
2022/11/17	0	0.00	1	36.85	36.85	-1	2,118	-0.05%
2022/11/08	0	0.00	0	34.90	34.35	0	2,040	0.00%
2022/11/02	0	0.00	0.1	34.78	34.85	-0.1	2,059	0.00%
2022/10/24	0	0.00	2	32.25	32.15	-2	2,280	-0.09%
2022/10/21	0	31.90	0	0.00	31.65	0	2,299	0.00%
2022/10/17	0	32.30	0	0.00	32.70	0	2,477	0.00%
2022/10/14	0	32.90	0	0.00	33.05	0	2,501	0.00%
2022/10/13	0	33.05	0	0.00	32.30	0	2,532	0.00%
2022/10/06	5	34.85	0.1	35.65	35.25	4.9	2,555	0.19%
2022/10/03	0	33.65	0	0.00	33.90	0	2,657	0.00%
2022/09/30	0	33.25	0	0.00	34.30	0	2,761	0.00%
2022/09/29	0	33.50	0	0.00	33.40	0	2,982	0.00%
2022/09/28	1.1	33.95	0	0.00	32.65	1.1	3,196	0.03%
2022/09/26	0.1	34.00	0	0.00	33.45	0.1	3,244	0.00%
2022/09/23	0	35.50	0	0.00	35.30	0	3,286	0.00%
2022/09/22	0	0.00	4	35.60	35.85	-4	3,401	-0.12%
2022/09/21	0.1	36.36	1	36.70	36.15	-0.9	3,478	-0.03%
2022/09/20	0.1	36.35	0	0.00	36.10	0.1	3,627	0.00%
2022/09/19	0	36.00	2	36.05	36.05	-2	3,689	-0.05%
2022/09/15	2	37.00	0	0.00	37.15	2	3,721	0.05%
2022/09/14	2	36.75	0	0.00	36.90	2	3,739	0.05%
2022/09/13	0.1	37.50	0	0.00	37.15	0.1	3,743	0.00%
2022/09/12	1	36.95	1	37.25	37.25	0	3,839	0.00%
2022/09/07	0.1	38.15	0	0.00	37.90	0.1	3,883	0.00%
2022/09/06	4	39.31	3	39.57	38.65	1	3,876	0.03%
2022/09/02	6	41.30	0	0.00	41.30	6	3,842	0.16%
2022/09/01	3	40.78	1	40.80	40.80	2	3,806	0.05%
2022/08/31	3	40.87	1	40.90	40.70	2	3,741	0.05%
2022/08/29	1	39.50	0	0.00	39.55	1	3,599	0.03%
2022/08/26	3	39.83	0	0.00	39.50	3	3,555	0.08%
2022/08/24	0	0.00	1	39.10	39.10	-1	3,453	-0.03%
2022/08/23	1	38.85	1	38.40	38.40	0	3,413	0.00%
2022/08/22	1	38.75	1	39.10	38.75	0	3,408	0.00%
2022/08/19	2	38.38	0	0.00	38.45	2	3,375	0.06%
2022/08/18	1	38.05	1	38.65	38.50	0	3,367	0.00%
2022/08/17	2	38.15	0	0.00	38.35	2	3,355	0.06%
2022/08/16	0	0.00	2	38.34	38.30	-2	3,345	-0.06%
2022/08/15	0	37.15	0	0.00	37.60	0	3,329	0.00%
2022/08/10	0	37.15	0	0.00	36.90	0	3,343	0.00%
2022/08/09	0	37.30	0	0.00	37.30	0	3,338	0.00%
2022/08/08	0	0.00	1	37.15	37.10	-1	3,336	-0.03%
2022/08/05	1	36.90	0	0.00	36.80	1	3,344	0.03%
2022/08/04	0.1	36.04	0	0.00	35.80	0.1	3,381	0.00%
2022/08/03	0	37.30	0	0.00	37.05	0	3,335	0.00%
2022/08/02	0	38.50	0	0.00	38.15	0	3,319	0.00%
2022/08/01	0	39.55	0	0.00	39.30	0	3,307	0.00%
2022/07/29	0	0.00	1	40.20	40.20	-1	3,314	-0.03%
2022/07/28	2	40.25	2	40.50	40.20	0	3,305	0.00%
2022/07/27	1	40.80	0	0.00	39.90	1	3,310	0.03%
2022/07/25	0	0.00	0	41.05	40.65	0	3,253	0.00%
2022/07/15	0.1	38.43	0	0.00	38.25	0.1	3,276	0.00%
2022/07/14	1	39.05	0	0.00	39.15	1	3,279	0.03%
2022/07/12	0	39.15	0	0.00	39.25	0	3,378	0.00%
2022/07/07	0	0.00	0	42.10	41.50	0	3,633	0.00%
2022/07/06	4	41.10	4	40.62	40.35	0	3,537	0.00%
2022/07/05	0	37.40	1	37.25	38.05	-1	3,612	-0.03%
2022/07/04	1	35.80	0	0.00	36.00	1	3,623	0.03%
2022/07/01	0.1	37.94	0	0.00	36.40	0.1	3,681	0.00%
2022/06/29	1	41.05	1.1	41.10	40.85	-0.1	3,514	0.00%
2022/06/28	2	39.53	2	40.10	40.50	0	3,411	0.00%
2022/06/27	0	0.00	0.1	38.57	39.35	-0.1	3,247	0.00%
2022/06/24	2	37.73	0.1	38.05	38.65	1.9	3,191	0.06%
2022/06/23	1	37.70	0	0.00	37.40	1	3,192	0.03%
2022/06/20	1	38.05	2	38.25	36.90	-1	3,119	-0.03%
2022/06/17	2	37.30	1	38.47	38.50	1	3,009	0.03%
2022/06/16	0	0.00	0.1	37.10	37.20	-0.1	2,930	0.00%
2022/06/13	0	36.00	0	0.00	35.75	0	2,886	0.00%
2022/06/08	0	35.85	2	35.95	35.65	-2	2,823	-0.07%
2022/06/07	2	36.05	0	0.00	36.00	2	2,829	0.07%
2022/06/02	0	0.00	1	35.05	35.05	-1	2,882	-0.03%
2022/06/01	0.1	35.15	0	0.00	35.15	0.1	2,922	0.00%
2022/05/23	0	35.41	0	0.00	35.50	0	2,960	0.00%
2022/05/19	0	0.00	3	35.52	35.45	-3	2,971	-0.10%
2022/05/18	3	36.20	0	0.00	36.15	3	2,965	0.10%
2022/05/16	1	35.94	0	0.00	35.85	1	3,012	0.03%
2022/05/13	0	35.30	4	35.38	35.25	-4	3,194	-0.12%
2022/05/12	0.2	35.77	0	0.00	34.30	0.2	3,373	0.01%
2022/05/11	0.1	37.17	5	37.95	37.00	-4.9	3,311	-0.15%
2022/05/10	0	37.60	1	37.85	37.95	-1	3,279	-0.03%
2022/05/09	0.1	38.98	0	0.00	38.15	0.1	3,257	0.00%
2022/05/06	0	39.60	0	0.00	39.05	0	3,234	0.00%
2022/05/03	1	41.10	0	0.00	40.80	1	3,233	0.03%
2022/04/29	0	0.00	2	40.65	40.60	-2	3,228	-0.06%
2022/04/28	2	42.50	2	41.60	41.10	0	3,250	0.00%
2022/04/27	0	40.60	0	0.00	40.50	0	3,191	0.00%
2022/04/26	0	0.00	2	42.55	41.00	-2	3,179	-0.06%
2022/04/25	0	0.00	1	42.60	41.65	-1	3,155	-0.03%
2022/04/22	2	43.10	5	43.28	42.90	-3	3,107	-0.10%
2022/04/21	0	42.80	0	0.00	42.75	0	3,064	0.00%
2022/04/19	0	0.00	1	42.75	43.00	-1	3,010	-0.03%
2022/04/18	5	44.39	0	0.00	44.05	5	2,969	0.17%
2022/04/15	3	44.32	3	44.63	44.00	0	2,970	0.00%
2022/04/14	8	43.88	5.3	43.38	44.30	2.7	2,879	0.09%
2022/04/13	5	41.79	0	0.00	42.50	5	2,685	0.19%
2022/04/12	2	42.30	0	0.00	42.35	2	2,632	0.08%
2022/04/11	1	44.90	0.1	43.30	44.60	0.9	2,494	0.04%
2022/04/07	4	41.83	3	42.07	41.90	1	2,159	0.05%
2022/04/01	0	0.00	1	40.70	40.00	-1	2,059	-0.05%
2022/03/30	1	39.60	1	39.85	40.05	0	2,038	0.00%
2022/03/29	0	0.00	2	39.70	39.65	-2	2,035	-0.10%
2022/03/16	0	38.97	0	0.00	38.90	0	2,126	0.00%
2022/03/11	0	39.18	0	0.00	39.35	0	2,149	0.00%
2022/03/08	2	39.23	0	0.00	38.80	2	2,149	0.09%
2022/03/07	0	38.10	0	0.00	38.00	0	2,108	0.00%
2022/03/04	0	39.85	2	39.75	39.75	-2	2,124	-0.09%
2022/03/01	0	0.00	1	40.10	40.10	-1	2,438	-0.04%
2022/02/24	0.1	40.12	0	0.00	39.60	0.1	2,559	0.00%
2022/02/22	0	0.00	1	41.00	40.60	-1	2,530	-0.04%
2022/02/18	1	41.30	0	0.00	41.35	1	2,529	0.04%
2022/02/17	0.1	42.15	3	42.17	41.75	-2.9	2,523	-0.11%
2022/02/16	0	0.00	1	42.15	42.35	-1	2,554	-0.04%
2022/02/15	6	43.33	0	0.00	42.75	6	2,522	0.24%
2022/02/14	1.1	42.84	0	43.55	43.30	1.1	2,349	0.05%
2022/02/11	2	40.50	2	40.85	40.50	0	2,154	0.00%
2022/02/08	0	40.20	0	0.00	40.35	0	2,170	0.00%
2022/01/26	0	39.65	0	0.00	39.60	0	2,170	0.00%
2022/01/25	0	40.53	0	0.00	40.05	0	2,169	0.00%
2022/01/24	0	0.00	1	41.80	41.80	-1	2,142	-0.05%
2022/01/21	0	0.00	2	43.35	42.80	-2	2,136	-0.09%
2022/01/20	0	43.10	0	0.00	42.95	0	2,122	0.00%
2022/01/19	3	43.47	1	43.25	43.20	2	2,130	0.09%
2022/01/18	0	43.80	0	0.00	43.05	0	2,116	0.00%
2022/01/14	0	43.40	0	0.00	43.10	0	2,109	0.00%
2022/01/12	0	43.60	0	0.00	43.75	0	2,107	0.00%
2022/01/11	0	44.00	1	44.20	43.60	-1	2,097	-0.05%
2022/01/10	1	45.70	1	45.70	44.40	0	2,084	0.00%
2022/01/05	0	43.95	0	0.00	43.95	0	1,989	0.00%
2022/01/04	0	44.00	0	0.00	44.05	0	2,026	0.00%
2022/01/03	0	44.20	0	0.00	44.00	0	2,043	0.00%
2021/12/30	0	44.55	0	44.60	44.65	0	2,053	0.00%
2021/12/29	0	0.00	11	44.22	44.35	-11	2,057	-0.53%
2021/12/17	2	43.50	2	43.45	44.65	0	2,227	0.00%
2021/12/15	0	43.25	0	0.00	43.10	0	2,264	0.00%
2021/12/14	0	43.55	0	0.00	43.00	0	2,275	0.00%
2021/12/13	0	44.25	0	0.00	43.90	0	2,287	0.00%
2021/12/10	1	44.95	0	0.00	44.45	1	2,332	0.04%
2021/12/09	0	44.55	1	44.35	44.05	-1	2,521	-0.04%
2021/12/08	0	44.60	0	0.00	44.50	0	2,770	0.00%
2021/12/06	0	0.00	1	45.30	44.75	-1	2,790	-0.04%
2021/12/03	1	45.15	0	0.00	45.10	1	2,907	0.03%
2021/11/30	2	45.18	8	45.40	45.00	-6	3,173	-0.19%
2021/11/29	2	47.25	1.1	47.92	46.90	0.9	3,152	0.03%
2021/11/26	2	46.98	1.1	45.73	45.80	0.9	3,015	0.03%
2021/11/25	0	0.00	0.3	44.85	44.70	-0.3	2,896	-0.01%
2021/11/24	0	0.00	0.1	45.00	45.10	-0.1	2,903	0.00%
2021/11/23	1	45.35	0.1	45.55	44.80	0.9	2,919	0.03%
2021/11/22	0	43.75	0	0.00	44.05	0	2,925	0.00%
2021/11/19	0	44.00	6	43.67	43.50	-6	2,990	-0.20%
2021/11/17	1	43.50	0	0.00	43.35	1	3,437	0.03%
2021/11/11	0	0.00	0.1	43.60	43.50	-0.1	3,624	0.00%
2021/11/10	0	43.95	0	0.00	43.50	0	3,632	0.00%
2021/11/08	0	44.50	0	0.00	44.25	0	3,632	0.00%
2021/11/05	0	0.00	0.1	44.70	44.70	-0.1	3,655	0.00%
2021/11/03	0	44.65	0	0.00	44.50	0	3,681	0.00%
2021/11/01	0	44.10	0	0.00	43.95	0	3,678	0.00%
2021/10/28	0	0.00	0	44.90	44.60	0	3,675	0.00%
2021/10/27	5	44.30	5	44.20	44.30	0	3,693	0.00%
2021/10/25	0	43.75	0	0.00	44.00	0	3,735	0.00%
2021/10/22	0	44.10	0	0.00	43.90	0	3,762	0.00%
2021/10/21	0.1	44.55	0	0.00	44.20	0.1	3,776	0.00%
2021/10/19	10	44.05	0	0.00	44.20	10	3,870	0.26%
2021/10/15	0	43.80	0	0.00	43.95	0	4,175	0.00%
2021/10/14	0	43.00	0	0.00	43.50	0	4,349	0.00%
2021/10/13	0	44.85	0	0.00	42.35	0	4,335	0.00%
2021/10/12	0	45.85	0	0.00	45.35	0	4,277	0.00%
2021/10/08	0	0.00	30	46.85	46.85	-30	4,269	-0.70%
2021/10/07	10	47.00	4	47.23	47.10	6	4,297	0.14%
2021/10/06	0	47.60	0	0.00	47.15	0	4,370	0.00%
2021/10/05	0.1	46.85	0	0.00	48.00	0.1	4,389	0.00%
2021/10/04	0	0.00	4	48.35	48.40	-4	4,402	-0.09%
2021/10/01	6	51.10	0	0.00	50.90	6	4,368	0.14%
2021/09/29	1	51.20	1	51.30	51.20	0	4,386	0.00%
2021/09/28	0	0.00	0	52.00	51.70	0	4,403	0.00%
2021/09/27	1	51.80	0	0.00	52.00	1	4,426	0.02%
2021/09/23	10	52.00	10	52.30	52.00	0	4,637	0.00%
2021/09/22	0	0.00	0.4	51.90	51.70	-0.4	4,667	-0.01%
2021/09/16	2	52.60	0	0.00	52.40	2	4,701	0.04%
2021/09/15	0	0.00	0.4	53.60	53.50	-0.4	4,702	-0.01%
2021/09/14	17	54.49	0	0.00	53.20	17	4,690	0.36%
2021/09/13	3	54.80	5.1	55.64	54.80	-2.1	4,522	-0.05%
2021/09/08	6	51.30	0	0.00	51.20	6	4,390	0.14%
2021/09/07	0	0.00	0.1	53.00	53.60	-0.1	4,332	0.00%
2021/09/06	30	52.80	17.1	52.89	52.20	13	4,341	0.30%
2021/09/03	0	0.00	10	51.80	51.50	-10	4,533	-0.22%
2021/09/02	3	51.00	0	0.00	51.00	3	4,856	0.06%
2021/08/27	0	0.00	0.1	52.00	51.60	-0.1	5,356	0.00%
2021/08/26	0	0.00	3	52.50	51.60	-3	5,393	-0.06%
2021/08/25	10	51.50	10	51.90	51.30	0	5,409	0.00%
2021/08/24	0	0.00	3	50.87	50.70	-3	5,522	-0.05%
2021/08/23	13	51.75	10	51.65	51.40	3	5,707	0.05%
2021/08/20	6	49.01	6.1	49.50	49.95	-0.1	5,455	0.00%
2021/08/19	0	0.00	1	45.80	45.45	-1	5,542	-0.02%
2021/08/18	1	46.50	0	0.00	47.10	1	5,779	0.02%
2021/08/13	3	48.73	2.2	48.70	48.40	0.8	6,581	0.01%
2021/08/12	0	0.00	0.2	48.60	48.55	-0.2	7,061	0.00%
2021/08/10	0	0.00	1	49.40	48.80	-1	8,830	-0.01%
2021/08/09	5	49.20	2	49.10	48.90	3	9,684	0.03%
2021/08/04	0	49.70	0	49.75	49.50	0	13,638	0.00%
2021/08/02	0	0.00	2	50.20	50.40	-2	13,895	-0.01%
2021/07/30	1	49.55	2	49.85	49.50	-1	13,898	-0.01%
2021/07/29	2	48.55	2	48.70	49.05	0	13,921	0.00%
2021/07/27	0	48.95	0	0.00	48.55	0	14,061	0.00%
2021/07/26	1	49.15	0	0.00	49.10	1	14,319	0.01%
2021/07/23	1	49.00	1	49.05	49.05	0	14,345	0.00%
2021/07/21	29	51.00	5	49.69	48.70	24	14,430	0.17%
2021/07/20	0	0.00	21	53.90	53.90	-21	14,207	-0.15%
2021/07/16	0	49.70	0	0.00	49.30	0	14,166	0.00%
2021/07/15	0	50.00	2	50.00	50.00	-2	14,182	-0.01%
2021/07/14	0	0.00	5	48.55	48.75	-5	14,186	-0.04%
2021/07/13	1	49.36	7	49.39	49.05	-6	14,190	-0.04%
2021/07/12	10	51.00	0	0.00	50.70	10	14,150	0.07%
2021/07/09	0	51.90	10	52.10	51.30	-10	14,206	-0.07%
2021/07/08	11	51.09	0	0.00	51.20	11	14,271	0.08%
2021/07/07	0	51.50	0	0.00	51.30	0	14,359	0.00%
2021/07/05	10	51.70	1	51.60	51.60	9	14,707	0.06%
2021/07/02	2	52.30	2	52.30	52.00	0	14,728	0.00%
2021/07/01	1	54.40	0	0.00	52.60	1	14,781	0.01%
2021/06/30	2	53.70	12	53.53	53.60	-10	14,775	-0.07%
2021/06/29	2	51.35	6	51.63	51.80	-4	14,711	-0.03%
2021/06/28	5	51.90	0	0.00	51.80	5	14,723	0.03%
2021/06/25	0	0.00	5	53.00	52.30	-5	14,808	-0.03%
2021/06/24	0	0.00	1	53.00	52.80	-1	15,083	-0.01%
2021/06/22	6	51.90	0	0.00	51.80	6	15,973	0.04%
2021/06/21	15	52.87	0	0.00	52.50	15	17,074	0.09%
2021/06/17	11	53.48	11	53.95	53.50	0	17,234	0.00%
2021/06/16	12	53.27	0	0.00	53.10	12	17,283	0.07%
2021/06/15	8	53.50	3	53.70	54.10	5	17,312	0.03%
2021/06/11	6	56.57	3.1	57.59	55.40	2.9	17,220	0.02%
2021/06/10	1	57.59	13.8	56.78	57.50	-12.8	16,943	-0.08%
2021/06/09	0	0.00	14.1	55.47	55.50	-14.1	16,669	-0.08%
2021/06/08	4	55.07	14	55.17	54.50	-10	16,569	-0.06%
2021/06/07	3	53.17	4	53.20	53.40	-1	16,413	-0.01%
2021/06/04	1	52.50	1	53.00	52.50	0	16,412	0.00%
2021/06/03	1	54.00	2	53.40	53.30	-1	16,428	-0.01%
2021/06/02	2.5	53.76	2	53.65	53.80	0.5	16,549	0.00%
2021/06/01	8	51.94	2	50.80	53.10	6	16,795	0.04%
2021/05/31	12	51.82	16	52.29	52.30	-4	16,694	-0.02%
2021/05/28	22	54.76	0.2	54.90	54.70	21.8	16,578	0.13%
2021/05/27	0.2	55.30	29	54.96	55.00	-28.8	16,590	-0.17%
2021/05/26	21	54.20	17	54.67	53.60	4	16,598	0.02%
2021/05/25	22	53.90	12	54.13	53.20	10	17,008	0.06%
2021/05/24	28	56.70	9	56.41	55.50	19	17,555	0.11%
2021/05/21	7	55.66	7	56.31	55.60	0	18,458	0.00%
2021/05/20	3	58.40	0	59.40	56.30	3	18,598	0.02%
2021/05/19	5.2	59.32	3	59.03	57.80	2.2	18,796	0.01%
2021/05/18	90	60.92	94	60.17	60.80	-4	18,444	-0.02%
2021/05/17	17	62.76	8.3	62.81	63.30	8.7	17,355	0.05%
2021/05/14	21.1	60.79	19.2	61.58	57.60	2	16,753	0.01%
2021/05/13	28.1	61.56	30.4	61.30	62.90	-2.4	15,631	-0.02%
2021/05/12	11.1	55.80	29.1	56.60	57.20	-18	13,967	-0.13%
2021/05/11	1	51.90	9	51.00	52.00	-8	13,213	-0.06%
2021/05/10	0	50.70	0	0.00	50.20	0	13,140	0.00%
2021/05/07	0	50.50	0	0.00	50.60	0	13,202	0.00%
2021/05/06	0	51.20	1	50.80	50.10	-1	13,240	-0.01%
2021/05/04	10	54.30	1	50.40	51.00	9	13,284	0.07%
2021/05/03	16	55.73	17	55.99	54.40	-1	13,343	-0.01%
2021/04/29	0	53.50	1	53.50	53.40	-1	13,186	-0.01%
2021/04/28	1	54.20	0	0.00	53.30	1	13,271	0.01%
2021/04/27	17	55.11	11	54.99	54.40	6	13,492	0.04%
2021/04/23	0	53.00	4	52.68	52.50	-4	13,590	-0.03%
2021/04/22	1	54.50	1	54.50	53.10	0	13,713	0.00%
2021/04/21	1	56.00	0	0.00	55.20	1	13,679	0.01%
2021/04/20	10	55.80	0	0.00	55.40	10	13,737	0.07%
2021/04/15	1	54.80	2	55.90	55.40	-1	13,968	-0.01%
2021/04/14	5	54.66	51	55.51	55.70	-46	13,976	-0.33%
2021/04/13	1	57.60	0	0.00	57.00	1	14,060	0.01%
2021/04/12	0	0.00	4.1	58.88	58.50	-4.1	14,027	-0.03%
2021/04/09	2	57.80	21	58.45	57.60	-19	13,999	-0.14%
2021/04/07	3	56.53	0	0.00	56.40	3	14,028	0.02%
2021/04/06	30	56.85	36	56.39	56.30	-6	14,093	-0.04%
2021/04/01	9	57.24	9	57.60	57.50	0	14,046	0.00%
2021/03/31	12	57.70	2	58.00	57.10	10	14,081	0.07%
2021/03/30	0	0.00	0	58.00	57.40	0	14,077	0.00%
2021/03/29	7	58.27	7.1	58.26	58.10	-0.1	14,217	0.00%
2021/03/26	6	56.70	15	56.98	56.60	-9	14,167	-0.06%
2021/03/25	53	59.55	28.1	60.60	56.60	24.9	14,032	0.18%
2021/03/24	22	58.63	35.1	60.98	61.40	-13.1	13,290	-0.10%
2021/03/23	12	55.93	11	56.63	55.90	1	12,210	0.01%
2021/03/22	0	54.70	6	54.48	53.90	-6	12,342	-0.05%
2021/03/19	0	0.00	5	56.20	54.70	-5	12,395	-0.04%
2021/03/18	1	55.70	0	0.00	55.80	1	12,360	0.01%
2021/03/17	0	55.90	0	0.00	55.50	0	12,386	0.00%
2021/03/16	0	0.00	2	56.40	56.10	-2	12,419	-0.02%
2021/03/15	0	0.00	2	56.10	56.10	-2	12,479	-0.02%
2021/03/11	11	57.35	0	0.00	56.90	11	12,600	0.09%
2021/03/10	2	57.20	2	57.30	57.20	0	12,573	0.00%
2021/03/09	1	57.00	0	0.00	56.70	1	12,510	0.01%
2021/03/08	2	56.90	0	0.00	57.00	2	12,498	0.02%
2021/03/05	8	58.35	8.4	58.43	58.60	-0.4	12,461	0.00%
2021/03/04	1.1	56.41	21	56.13	55.90	-19.9	12,274	-0.16%
2021/03/03	8	57.06	8	56.86	56.90	0	12,258	0.00%
2021/03/02	3	58.47	3	57.60	56.10	0	12,212	0.00%
2021/02/26	9	59.21	4	59.95	58.20	5	12,355	0.04%
2021/02/25	14	60.72	16.2	61.19	59.70	-2.2	12,274	-0.02%
2021/02/24	109	56.37	109	56.59	58.50	0	11,843	0.00%	大買/大賣/
2021/02/23	135	65.48	58.5	65.00	58.90	76.5	11,303	0.68%	大買/
2021/02/22	6	64.87	18.3	65.14	65.40	-12.3	10,643	-0.12%
2021/02/19	11.1	58.11	21	58.47	59.50	-9.9	10,286	-0.10%
2021/02/18	1	50.80	11	54.10	54.10	-10	9,837	-0.10%
2021/02/17	1	49.30	1	50.50	49.20	0	9,673	0.00%
2021/02/05	3	51.97	12.1	52.37	52.00	-9.1	9,616	-0.09%
2021/02/04	28	51.39	12	51.61	51.00	16	9,451	0.17%
2021/02/03	2	49.15	3	49.83	49.60	-1	9,294	-0.01%
2021/01/29	5.1	49.10	1	48.05	47.05	4.1	9,320	0.04%
2021/01/28	1	49.70	1	49.20	49.00	0	9,326	0.00%
2021/01/27	5	50.80	0	0.00	50.60	5	9,359	0.05%
2021/01/26	0	0.00	1	52.50	51.50	-1	9,486	-0.01%
2021/01/22	2	49.80	1	49.70	49.80	1	10,010	0.01%
2021/01/21	0	0.00	3	51.20	51.10	-3	10,268	-0.03%
2021/01/20	22	52.30	13	52.05	52.30	9	10,476	0.09%
2021/01/19	1	50.60	5	50.30	50.10	-4	10,317	-0.04%
2021/01/18	3	50.33	11	50.15	49.45	-8	10,328	-0.08%
2021/01/15	1.2	48.71	4	48.68	48.05	-2.8	10,179	-0.03%
2021/01/14	3	51.10	0	0.00	50.30	3	10,054	0.03%
2021/01/13	1	50.90	0	0.00	51.00	1	10,073	0.01%
2021/01/12	14	53.19	5	52.74	52.80	9	10,335	0.09%
2021/01/11	0.2	51.50	0	0.00	51.00	0.2	10,266	0.00%
2021/01/08	9	52.14	9	51.58	52.30	0	10,312	0.00%
2021/01/07	9	51.72	16	51.89	51.60	-7	10,374	-0.07%
2021/01/06	7.2	51.04	21	52.18	50.70	-13.8	10,409	-0.13%
2021/01/05	0.2	54.00	0	0.00	53.70	0.2	10,469	0.00%
2021/01/04	6.2	54.15	2	54.30	53.80	4.2	10,460	0.04%
2020/12/31	13	56.27	0	0.00	56.10	13	10,402	0.12%
2020/12/30	5	58.30	0	0.00	58.00	5	10,368	0.05%
2020/12/29	2	57.20	1	55.80	57.30	1	10,352	0.01%
2020/12/28	1.2	56.75	0	0.00	56.60	1.2	10,495	0.01%
2020/12/25	0	0.00	4	56.70	56.50	-4	10,607	-0.04%
2020/12/24	3.2	58.19	2	58.20	58.10	1.2	10,701	0.01%
2020/12/23	5	58.92	3	60.83	58.00	2	10,789	0.02%
2020/12/22	2.2	58.77	9	58.36	60.30	-6.8	10,837	-0.06%
2020/12/21	0.2	56.90	0	0.00	56.50	0.2	10,753	0.00%
2020/12/18	4.2	56.90	6	56.83	56.60	-1.8	10,799	-0.02%
2020/12/17	2.1	56.65	0	0.00	56.40	2.1	10,833	0.02%
2020/12/16	2.2	55.39	1	55.90	56.40	1.2	10,937	0.01%
2020/12/15	3.2	57.58	1	55.10	55.10	2.2	10,912	0.02%
2020/12/14	1.2	58.62	0	0.00	58.50	1.2	10,904	0.01%
2020/12/11	1	59.00	0	0.00	58.70	1	10,949	0.01%
2020/12/10	0	0.00	1	59.50	59.50	-1	10,973	-0.01%
2020/12/08	1	61.00	2	61.05	60.00	-1	11,213	-0.01%
2020/12/07	4.2	59.52	6	59.38	59.30	-1.8	11,425	-0.02%
2020/12/04	1.1	62.09	0	0.00	61.20	1.1	12,474	0.01%
2020/12/03	1.1	61.98	1	62.60	61.90	0.1	13,704	0.00%
2020/12/01	8	64.44	4	65.05	63.30	4	14,038	0.03%
2020/11/30	0	0.00	1	64.00	64.20	-1	14,053	-0.01%
2020/11/27	1	62.60	0	0.00	62.60	1	13,964	0.01%
2020/11/26	3	62.27	1	62.20	62.30	2	14,034	0.01%
2020/11/25	4	63.33	13	64.12	62.60	-9	14,219	-0.06%
2020/11/24	0	0.00	2	62.70	61.40	-2	14,554	-0.01%
2020/11/23	15.2	62.82	1	62.50	62.40	14.2	14,631	0.10%
2020/11/20	7	64.61	2	65.25	64.00	5	14,639	0.03%
2020/11/19	17	66.26	23	65.54	66.50	-6	14,643	-0.04%
2020/11/17	2	60.15	1	60.20	61.30	1	14,970	0.01%
2020/11/16	0.2	60.97	0	0.00	60.60	0.2	15,462	0.00%
2020/11/12	2.2	61.48	0	0.00	61.30	2.2	16,661	0.01%
2020/11/11	0	0.00	1	61.70	61.00	-1	16,728	-0.01%
2020/11/10	3.1	62.46	0	0.00	60.90	3.1	16,951	0.02%
2020/11/06	4	60.73	2	60.90	60.30	2	17,425	0.01%
2020/11/05	1.2	60.99	5	61.80	60.60	-3.8	17,928	-0.02%
2020/11/03	2	61.75	1	60.80	60.90	1	18,632	0.01%
2020/11/02	4.5	60.23	4	60.23	61.10	0.5	18,872	0.00%
2020/10/30	7	60.57	6	60.10	58.30	1	18,805	0.01%
2020/10/29	3	63.67	4	62.98	62.10	-1	19,411	-0.01%
2020/10/28	10	63.05	2	65.00	61.80	8	20,250	0.04%
2020/10/27	3	66.93	0	0.00	65.70	3	20,220	0.01%
2020/10/26	8.1	66.68	6	66.72	66.70	2.1	20,616	0.01%
2020/10/23	1	68.00	0	0.00	68.20	1	21,175	0.00%
2020/10/21	8	68.88	2	69.10	68.50	6	22,935	0.03%
2020/10/20	16	70.14	15	70.83	69.50	1	23,393	0.00%
2020/10/19	3	68.67	6	68.77	68.70	-3	23,722	-0.01%
2020/10/16	3	67.17	0	0.00	67.00	3	24,341	0.01%
2020/10/15	0.1	67.50	0	0.00	66.80	0.1	25,019	0.00%
2020/10/12	2.1	70.65	0	0.00	70.60	2.1	27,255	0.01%
2020/10/08	3	71.90	0	0.00	71.60	3	27,637	0.01%
2020/10/07	17	71.69	17	71.90	72.20	0	28,021	0.00%
2020/10/06	2	71.70	0	0.00	71.80	2	28,393	0.01%
2020/10/05	1	72.60	3	70.40	71.40	-2	29,310	-0.01%
2020/09/30	0	0.00	5	68.76	68.60	-5	29,577	-0.02%
2020/09/29	3	67.37	2	67.60	67.50	1	30,213	0.00%
2020/09/28	0	0.00	1	68.80	69.00	-1	30,594	0.00%
2020/09/25	1	69.10	7	69.50	68.60	-6	31,035	-0.02%
2020/09/24	4	71.78	4	71.83	72.00	0	31,661	0.00%
2020/09/23	1	71.90	0	0.00	71.90	1	32,661	0.00%
2020/09/21	5	73.20	6	73.98	72.70	-1	34,115	0.00%
2020/09/17	1	72.00	1	72.00	72.00	0	36,197	0.00%
2020/09/15	0	0.00	11	71.90	71.90	-11	38,515	-0.03%
2020/09/14	11	72.15	21	71.61	71.30	-10	39,408	-0.03%
2020/09/11	2	70.65	2	71.50	70.60	0	40,780	0.00%
2020/09/10	5	72.26	54	71.78	71.70	-49	42,588	-0.12%
2020/09/09	96	76.03	8	73.89	72.20	88	43,975	0.20%
2020/09/08	14	74.01	26	75.43	77.90	-12	44,595	-0.03%
2020/09/07	2	72.00	1	71.70	70.90	1	44,562	0.00%
2020/09/04	5	72.42	4	71.95	72.00	1	46,177	0.00%
2020/09/03	0	0.00	3	71.40	71.30	-3	46,814	-0.01%
2020/09/02	0	0.00	1	72.60	72.30	-1	46,790	0.00%
2020/09/01	4	71.78	1	72.10	72.60	3	46,775	0.01%
2020/08/31	12	72.92	9	72.30	71.80	3	46,739	0.01%
2020/08/28	7.2	74.42	9	74.31	72.30	-1.8	46,560	0.00%
2020/08/27	1	71.40	0	0.00	72.00	1	46,086	0.00%
2020/08/26	2	71.75	16	71.91	71.90	-14	46,218	-0.03%
2020/08/25	45	70.89	45	71.03	70.70	0	46,118	0.00%
2020/08/24	10	73.26	8	73.20	72.60	2	46,051	0.00%
2020/08/21	24	73.88	10	73.79	73.50	14	46,090	0.03%
2020/08/20	11	71.44	21	70.65	71.60	-10	45,532	-0.02%
2020/08/19	74	75.62	83	76.61	72.90	-9	45,423	-0.02%
2020/08/18	6	70.60	6.5	70.60	70.60	-0.5	44,712	0.00%
2020/08/17	1	64.60	1	65.00	64.20	0	45,084	0.00%
2020/08/14	6	63.87	2	64.80	64.80	4	45,376	0.01%
2020/08/13	22	65.33	0	0.00	64.00	22	47,329	0.05%
2020/08/12	8	68.01	9	68.31	67.30	-1	49,207	0.00%
2020/08/11	51	68.37	59	68.05	66.70	-8	49,774	-0.02%
2020/08/10	3	71.37	1	71.00	70.00	2	50,071	0.00%
2020/08/07	3	72.43	12	72.92	72.50	-9	51,287	-0.02%
2020/08/06	4	72.03	3	71.63	71.20	1	51,734	0.00%
2020/08/05	18	72.13	5	71.12	70.60	13	52,673	0.02%
2020/08/04	9	74.09	5	73.34	71.60	4	54,201	0.01%
2020/08/03	12	71.05	22	71.81	74.60	-10	56,663	-0.02%
2020/07/31	15	69.01	9	68.31	67.90	6	55,535	0.01%
2020/07/30	3	68.43	4	68.50	68.70	-1	55,320	0.00%
2020/07/29	8	68.58	5	68.08	66.50	3	54,948	0.01%
2020/07/28	6	63.85	8	65.71	66.40	-2	54,829	0.00%
2020/07/27	15	66.89	12	66.67	65.40	3	53,947	0.01%
2020/07/24	1	69.00	1	69.30	71.70	0	53,291	0.00%
2020/07/23	3	70.93	3	70.37	70.30	0	53,032	0.00%
2020/07/22	4	70.13	12	69.64	69.50	-8	52,788	-0.02%
2020/07/21	27	67.62	15	68.08	67.90	12	52,715	0.02%
2020/07/20	34	63.82	51	64.84	66.00	-17	52,116	-0.03%
2020/07/17	23	68.61	9	69.40	67.20	14	50,751	0.03%
2020/07/16	4	76.10	10	75.69	74.60	-6	49,968	-0.01%
2020/07/15	3	76.23	1	75.60	75.60	2	50,012	0.00%
2020/07/14	11	75.79	8	76.89	75.90	3	49,709	0.01%
2020/07/13	5	76.62	1	77.00	76.10	4	49,359	0.01%
2020/07/10	23	77.22	44	77.65	77.50	-21	49,025	-0.04%
2020/07/09	23	76.50	2	76.50	75.50	21	48,100	0.04%
2020/07/08	15	77.44	26	77.90	76.40	-11	47,628	-0.02%
2020/07/07	16	76.04	10	75.27	74.70	6	46,963	0.01%
2020/07/06	26	77.93	19	78.30	77.60	7	46,790	0.01%
2020/07/03	33	77.53	31	77.24	77.40	2	46,322	0.00%
2020/07/02	31	78.11	45	78.57	77.20	-14	45,562	-0.03%
2020/07/01	15	74.63	12	74.83	75.40	3	44,753	0.01%
2020/06/30	47	75.57	25	75.07	74.10	22	44,196	0.05%
2020/06/29	27	75.40	36	75.13	76.00	-9	43,286	-0.02%
2020/06/24	21	71.00	17	69.79	70.10	4	41,972	0.01%
2020/06/23	86	74.32	86	73.67	72.50	0	41,110	0.00%
2020/06/22	29	68.08	28	68.85	71.00	1	39,672	0.00%
2020/06/19	38	67.81	27	67.52	66.70	11	38,954	0.03%
2020/06/18	39	69.88	31	70.44	69.10	8	38,099	0.02%
2020/06/17	87	69.42	85	69.50	68.60	2	36,753	0.01%
2020/06/16	45	66.83	38	66.39	66.00	7	34,965	0.02%
2020/06/15	21	65.89	26	66.60	66.70	-5	33,780	-0.01%
2020/06/12	33	59.19	61	59.64	62.20	-28	32,336	-0.09%
2020/06/11	28	60.81	10	61.63	56.60	18	31,525	0.06%
2020/06/10	16	60.76	15	61.00	61.60	1	30,290	0.00%
2020/06/09	1	53.00	4	55.10	56.00	-3	29,837	-0.01%
2020/06/05	2	52.50	0	0.00	52.30	2	30,802	0.01%
2020/06/04	3	50.90	0	0.00	52.00	3	31,429	0.01%
2020/06/03	2	50.10	0	0.00	50.00	2	32,765	0.01%
2020/06/02	1	47.50	32	47.77	47.45	-31	33,573	-0.09%
2020/05/28	3	55.10	0	0.00	55.10	3	35,038	0.01%
2020/05/27	4	64.58	1	61.20	61.20	3	35,315	0.01%
2020/05/26	19	67.02	16	67.54	67.90	3	35,334	0.01%
2020/05/25	11	60.58	7	62.03	63.80	4	34,844	0.01%
2020/05/22	27	56.56	28	56.89	58.00	-1	34,765	0.00%
2020/05/21	10	54.55	9	54.07	54.00	1	34,841	0.00%
2020/05/20	77	54.86	77.2	55.00	55.00	-0.2	34,929	0.00%
2020/05/19	13	51.56	20	51.78	52.40	-7	32,716	-0.02%
2020/05/18	6	45.98	31	46.31	47.65	-25	30,507	-0.08%
2020/05/15	15	42.97	11	43.10	43.35	4	29,730	0.01%
2020/05/14	87	43.24	88	43.16	42.05	-1	29,179	0.00%
2020/05/13	13	41.82	8	41.93	41.70	5	27,723	0.02%
2020/05/12	11	41.20	17	41.28	41.70	-6	26,962	-0.02%
2020/05/11	39	40.22	44	40.15	40.75	-5	25,819	-0.02%
2020/05/08	193	42.43	193	40.02	37.75	0	24,130	0.00%	大買/大賣/
2020/05/07	2	39.95	6	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	0.3	36.35	36.35	-0.3	21,745	0.00%
2020/05/05	0	0.00	3	33.05	33.05	-3	22,025	-0.01%
2020/05/04	16	30.02	30	30.19	30.05	-14	22,058	-0.06%
2020/04/30	7	29.24	10	29.39	29.00	-3	21,751	-0.01%
2020/04/29	2	29.08	8	28.93	28.95	-6	22,027	-0.03%
2020/04/28	11	29.87	5	30.19	29.25	6	22,382	0.03%
2020/04/27	20	30.48	23	30.56	30.60	-3	23,107	-0.01%
2020/04/24	11	29.90	4	29.95	29.75	7	22,760	0.03%
2020/04/23	1	28.60	2	28.60	28.45	-1	22,058	0.00%
2020/04/21	2	27.83	3	28.23	27.70	-1	21,728	0.00%
2020/04/20	5	28.58	4	28.51	28.65	1	21,586	0.00%
2020/04/17	2	27.40	6	27.62	27.20	-4	21,270	-0.02%
2020/04/16	7	28.50	12	28.13	28.00	-5	21,151	-0.02%
2020/04/15	11	28.20	1	28.80	28.10	10	21,038	0.05%
2020/04/14	0	0.00	13	28.85	28.60	-13	20,929	-0.06%
2020/04/10	1	28.25	0	0.00	28.25	1	20,815	0.00%
2020/04/09	16	28.97	4	28.60	28.10	12	20,723	0.06%
2020/04/08	0	0.00	1	27.65	27.75	-1	20,385	0.00%
2020/04/07	0	0.00	1	27.60	27.70	-1	20,488	0.00%
2020/04/06	3	27.52	9	27.58	27.95	-6	20,299	-0.03%
2020/03/30	2	26.35	0	0.00	26.00	2	19,789	0.01%
2020/03/27	0	0.00	1	26.30	25.40	-1	19,598	-0.01%
2020/03/26	0	0.00	11	26.19	26.20	-11	19,397	-0.06%
2020/03/25	1	26.15	1	25.80	25.45	0	19,198	0.00%
2020/03/24	3	25.52	10	25.40	25.40	-7	19,009	-0.04%
2020/03/20	8	26.99	3	27.17	26.50	5	18,632	0.03%
2020/03/19	3	26.35	2	27.85	25.95	1	18,373	0.01%
2020/03/18	6	29.64	6	29.73	28.80	0	17,878	0.00%
2020/03/17	3	29.50	15	28.89	28.85	-12	17,517	-0.07%
2020/03/16	15	30.77	45	29.96	30.20	-30	17,092	-0.18%
2020/03/13	6	28.23	1	28.30	28.35	5	16,566	0.03%
2020/03/12	15	31.39	36	31.44	31.00	-21	16,122	-0.13%
2020/03/11	14	32.00	6	32.23	32.60	8	15,509	0.05%
2020/03/10	24	30.23	17	30.83	30.40	7	14,978	0.05%
2020/03/09	49	35.15	55	34.93	32.20	-6	14,276	-0.04%
2020/03/06	5	33.72	40	33.14	34.20	-35	12,865	-0.27%
2020/03/05	3	32.10	2	31.80	31.95	1	12,046	0.01%
2020/03/04	2	32.30	2	32.00	31.90	0	11,831	0.00%
2020/03/03	34	31.49	3	31.98	32.00	31	11,445	0.27%
2020/03/02	4	28.73	8	28.64	29.85	-4	10,274	-0.04%
2020/02/27	0	0.00	1	27.75	27.15	-1	9,648	-0.01%
2020/02/26	7	27.84	2	27.95	27.55	5	9,575	0.05%
2020/02/25	9	27.90	21	28.41	27.50	-12	9,514	-0.13%
2020/02/24	32	28.88	15	28.90	28.65	17	9,086	0.19%
2020/02/21	16	27.91	7	27.94	28.00	9	8,534	0.11%
2020/02/20	1	26.65	0	0.00	26.85	1	7,991	0.01%
2020/02/18	0	0.00	4	27.18	27.00	-4	7,856	-0.05%
2020/02/17	3	27.48	13	27.52	27.20	-10	7,718	-0.13%
2020/02/14	0	0.00	2	27.25	26.70	-2	7,428	-0.03%
2020/02/13	16	26.55	4	26.80	27.00	12	7,294	0.16%
2020/02/12	2	27.80	2	27.45	27.00	0	7,107	0.00%
2020/02/11	0	0.00	13	27.68	27.65	-13	6,913	-0.19%
2020/02/10	14	28.69	16	28.46	28.25	-2	6,689	-0.03%
2020/02/07	60	27.08	52	27.15	27.50	8	6,020	0.13%
2020/02/06	17	26.85	4	26.95	26.40	13	5,593	0.23%
2020/02/05	4	25.74	0	0.00	25.70	4	5,307	0.08%
2020/02/04	0	0.00	7	25.41	25.30	-7	5,166	-0.14%
2020/02/03	3	26.17	1	26.50	26.10	2	4,977	0.04%
2020/01/31	7	26.34	5	26.74	25.45	2	4,580	0.04%
2020/01/30	21	27.55	67	27.36	27.65	-46	4,079	-1.13%
2020/01/20	1	25.00	6	25.07	25.15	-5	3,066	-0.16%
2020/01/17	0	0.00	25	24.35	24.40	-25	2,979	-0.84%
2020/01/14	1	24.40	0	0.00	24.45	1	2,969	0.03%
2020/01/13	0	0.00	1	24.80	24.65	-1	2,955	-0.03%
2020/01/10	0	0.00	22	24.70	24.60	-22	2,942	-0.75%
2020/01/09	36	24.49	16	24.58	24.35	20	2,922	0.68%
2020/01/08	1	24.20	2	24.05	24.15	-1	2,935	-0.03%
2020/01/07	6	25.01	0	0.00	24.60	6	2,896	0.21%
2020/01/02	6	24.90	29	25.30	24.95	-23	2,786	-0.83%
2019/12/31	30	25.47	35	25.76	25.30	-5	2,727	-0.18%
2019/12/27	10	24.80	0	0.00	24.60	10	2,507	0.40%
2019/12/26	1	24.80	0	0.00	24.80	1	2,502	0.04%
2019/12/19	5	24.20	0	0.00	24.20	5	2,490	0.20%
2019/12/18	5	24.40	0	0.00	24.30	5	2,513	0.20%
2019/12/17	2	24.30	5	24.40	24.25	-3	2,509	-0.12%
2019/12/13	1	24.35	0	0.00	24.30	1	2,498	0.04%
2019/12/12	5	24.69	0	0.00	24.60	5	2,478	0.20%
2019/12/09	0	0.00	20	24.70	24.60	-20	2,413	-0.83%
2019/12/06	0	0.00	20	24.80	24.80	-20	2,422	-0.83%
2019/12/05	1	25.15	0	0.00	24.95	1	2,484	0.04%
2019/12/02	4	25.43	0	0.00	25.40	4	2,470	0.16%
2019/11/29	2	26.20	0	0.00	26.20	2	2,363	0.08%
2019/11/28	35	26.23	56	26.49	26.20	-21	2,382	-0.88%
2019/11/27	0	0.00	25	25.20	25.25	-25	2,106	-1.19%
2019/11/26	0	0.00	33	25.40	25.20	-33	2,146	-1.54%
2019/11/25	1	25.50	0	0.00	25.65	1	2,229	0.04%
2019/11/22	98	25.41	0	0.00	25.30	98	2,217	4.42%
2019/11/21	1	24.60	0	0.00	24.80	1	2,144	0.05%
2019/11/20	25	24.80	0	0.00	24.65	25	2,139	1.17%
2019/11/18	2	24.85	0	0.00	24.75	2	2,121	0.09%
2019/11/07	2	25.50	0	0.00	25.45	2	2,032	0.10%
2019/11/04	0	0.00	70	25.94	26.15	-70	2,004	-3.49%
2019/11/01	20	25.45	0	0.00	25.65	20	1,927	1.04%
2019/10/29	1	24.70	0	0.00	24.65	1	1,882	0.05%
2019/10/25	1	24.95	0	0.00	25.10	1	1,896	0.05%
2019/10/21	0	0.00	3	25.85	25.80	-3	1,927	-0.16%
2019/10/18	3	25.75	0	0.00	25.75	3	1,952	0.15%
2019/10/17	50	25.70	0	0.00	25.70	50	1,963	2.55%
2019/10/08	2	25.30	0	0.00	25.30	2	2,004	0.10%
2019/10/07	0	0.00	25	26.10	25.85	-25	2,040	-1.23%
2019/09/26	1	25.50	0	0.00	25.20	1	2,534	0.04%
2019/09/10	4	25.21	0	0.00	25.10	4	2,813	0.14%
2019/09/09	4	26.30	0	0.00	25.40	4	2,780	0.14%
2019/09/02	1	25.85	0	0.00	25.70	1	2,603	0.04%
2019/08/30	1	25.15	0	0.00	25.10	1	2,479	0.04%
2019/08/29	0	0.00	1	25.25	25.10	-1	2,448	-0.04%
2019/08/26	20	23.30	0	0.00	23.45	20	2,290	0.87%
2019/07/31	0	0.00	10	24.05	24.10	-10	2,404	-0.42%
2019/07/30	10	22.90	0	0.00	23.05	10	2,366	0.42%
2019/07/19	1	24.25	0	0.00	24.15	1	2,282	0.04%
2019/07/11	1	23.65	0	0.00	23.60	1	2,188	0.05%
2019/07/10	1	23.90	0	0.00	24.10	1	2,135	0.05%
2019/07/09	0	0.00	3	24.43	24.60	-3	2,072	-0.14%
2019/07/08	0	0.00	14	23.70	23.70	-14	1,988	-0.70%
2019/07/05	1	23.20	8	23.01	23.10	-7	2,024	-0.35%
2019/07/04	6	22.65	0	0.00	23.10	6	2,074	0.29%
2019/07/03	0	0.00	7	22.51	23.05	-7	2,068	-0.34%
2019/06/28	0	0.00	6	21.33	21.55	-6	1,836	-0.33%
2019/06/25	0	0.00	7	20.70	20.30	-7	1,773	-0.39%
2019/06/11	0	0.00	1	19.75	19.75	-1	1,687	-0.06%
2019/06/10	0	0.00	1	19.80	19.75	-1	1,681	-0.06%
2019/05/28	1	19.20	0	0.00	19.20	1	1,583	0.06%
2019/05/27	0	0.00	1	19.25	19.25	-1	1,577	-0.06%
2019/05/24	1	19.30	0	0.00	19.25	1	1,564	0.06%
2019/05/23	3	19.30	5	19.47	19.55	-2	1,535	-0.13%
2019/05/22	0	0.00	1	20.50	20.45	-1	1,430	-0.07%
2019/05/17	0	0.00	1	20.75	20.40	-1	1,398	-0.07%
2019/04/19	2	20.90	0	0.00	21.00	2	1,205	0.17%
2019/04/18	5	21.28	0	0.00	21.00	5	1,194	0.42%
2019/04/17	2	21.75	0	0.00	21.95	2	1,165	0.17%
2019/04/16	1	21.60	10	21.45	21.45	-9	1,151	-0.78%
2019/04/15	1	21.55	16	21.70	21.75	-15	1,132	-1.32%
2019/04/12	3	22.02	20	21.80	21.65	-17	1,115	-1.52%
2019/04/11	21	22.52	0	0.00	22.50	21	1,048	2.00%
2019/03/18	0	0.00	1	20.00	19.95	-1	678	-0.15%
2019/02/21	0	0.00	5	20.10	19.95	-5	968	-0.52%
2019/02/18	0	0.00	1	20.25	20.40	-1	987	-0.10%
2018/12/27	2	20.10	0	0.00	20.05	2	2,916	0.07%
2018/12/24	0	0.00	12	20.70	20.65	-12	3,484	-0.34%
2018/12/14	0	0.00	25	21.32	21.20	-25	3,697	-0.68%
2018/12/13	14	21.59	78	21.51	21.55	-64	3,717	-1.72%
2018/12/10	11	21.37	11	21.85	21.35	0	3,826	0.00%
2018/12/07	11	22.10	0	0.00	21.75	11	3,912	0.28%
2018/12/06	4	22.61	19	22.17	21.80	-15	3,976	-0.38%
2018/12/05	10	22.50	22	22.68	22.50	-12	3,958	-0.30%
2018/12/04	1	22.80	0	0.00	22.70	1	3,936	0.03%
2018/12/03	23	22.85	0	0.00	22.80	23	3,917	0.59%
2018/11/30	79	23.31	1	23.70	23.10	78	3,877	2.01%
2018/11/29	0	0.00	16	21.84	22.00	-16	3,771	-0.42%
2018/11/28	5	21.10	0	0.00	21.00	5	3,720	0.13%
2018/11/27	12	20.97	0	0.00	20.90	12	3,710	0.32%
2018/11/22	0	0.00	10	20.88	20.70	-10	3,670	-0.27%
2018/11/21	10	21.14	0	0.00	21.00	10	3,655	0.27%
2018/11/20	0	0.00	15	21.45	21.45	-15	3,638	-0.41%
2018/11/19	5	21.90	0	0.00	21.60	5	3,628	0.14%
2018/11/16	10	21.65	10	21.50	21.50	0	3,615	0.00%
2018/11/15	0	0.00	94	21.53	21.35	-94	3,603	-2.61%
2018/11/14	3	21.85	4	22.33	21.85	-1	3,591	-0.03%
2018/11/13	20	22.10	0	0.00	22.10	20	3,566	0.56%
2018/11/12	5	22.00	15	21.95	21.60	-10	3,530	-0.28%
2018/11/09	15	21.43	0	0.00	22.35	15	3,482	0.43%
2018/11/08	0	0.00	13	20.50	20.35	-13	3,397	-0.38%
2018/11/07	13	20.52	0	0.00	20.45	13	3,393	0.38%
2018/11/06	80	21.12	26	20.79	20.30	54	3,394	1.59%
2018/11/02	14	21.37	0	0.00	21.00	14	3,371	0.42%
2018/11/01	2	21.10	6	21.40	21.40	-4	3,342	-0.12%
2018/10/31	6	20.60	0	0.00	20.30	6	3,308	0.18%
2018/10/30	13	19.84	13	20.31	20.30	0	3,291	0.00%
2018/10/26	13	22.28	1	22.55	22.40	12	3,191	0.38%
2018/10/25	2	21.60	0	0.00	21.30	2	3,136	0.06%
2018/10/24	1	23.40	1	23.30	23.00	0	3,087	0.00%
2018/10/23	0	0.00	12	24.15	24.05	-12	3,036	-0.40%
2018/10/19	15	24.93	12	25.08	24.70	3	3,017	0.10%
2018/10/18	3	25.87	12	25.60	25.75	-9	3,013	-0.30%
2018/10/17	23	24.45	1	24.95	24.95	22	2,981	0.74%
2018/10/16	11	24.70	0	0.00	24.05	11	2,990	0.37%
2018/10/12	12	26.32	0	0.00	25.30	12	2,825	0.42%
2018/10/11	0	0.00	5	23.75	25.00	-5	2,652	-0.19%
2018/10/09	5	26.30	70	25.02	26.15	-65	2,468	-2.63%
2018/10/08	68	24.61	0	0.00	26.30	68	2,274	2.99%
2018/10/03	2	25.00	0	0.00	24.90	2	1,894	0.11%
2018/10/02	0	0.00	6	24.45	24.50	-6	1,635	-0.37%
2018/10/01	0	0.00	3	22.63	22.95	-3	1,382	-0.22%
2018/09/20	0	0.00	11	20.38	20.20	-11	1,129	-0.97%
2018/09/19	11	20.30	0	0.00	20.30	11	1,116	0.98%
2018/08/17	5	18.35	0	0.00	18.20	5	821	0.61%
2018/07/25	1	20.35	0	0.00	20.35	1	660	0.15%
2018/07/23	0	0.00	4	18.20	19.25	-4	463	-0.86%
2018/07/19	4	17.83	0	0.00	17.60	4	390	1.02%
2018/07/13	0	0.00	5	17.80	18.00	-5	420	-1.19%
2018/06/27	5	18.15	0	0.00	18.10	5	637	0.78%
2018/04/03	1	20.20	1	19.80	19.75	0	829	0.00%
2018/03/12	0	0.00	2	19.35	19.90	-2	744	-0.27%
2018/02/27	0	19.90	0	0.00	18.70	0	736	0.00%
2018/01/26	0	0.00	1	20.30	20.20	-1	749	-0.13%
2018/01/23	1	20.40	0	0.00	20.15	1	761	0.13%
2018/01/19	0	0.00	10	20.60	20.60	-10	758	-1.32%
2018/01/17	0	0.00	3	20.70	20.65	-3	833	-0.36%
2018/01/16	6	21.18	1	21.15	21.10	5	905	0.55%
2018/01/05	2	20.20	0	0.00	20.20	2	926	0.22%
2018/01/03	2	20.35	0	0.00	20.45	2	965	0.21%