國光生 (4142)-元大-永康券商分點個股進出

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
28.45
漲跌
▼0.05
漲幅
-0.18%
成交量
1,648張
產業
上市生技醫療類股
635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－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康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
2024/06/19	2	29.00	1	28.80	28.90	1	966	0.10%
2024/06/18	4	28.94	4	28.90	28.55	0	921	0.00%
2024/06/05	0	0.00	1	27.65	27.80	-1	859	-0.12%
2024/05/29	0.1	27.60	0	0.00	27.55	0.1	909	0.01%
2024/05/22	0	28.30	0	0.00	28.20	0	938	0.00%
2024/05/03	0	0.00	1	27.60	27.60	-1	1,100	-0.09%
2024/05/02	0	0.00	1	27.55	27.60	-1	1,099	-0.09%
2024/04/19	3	27.50	0	0.00	27.35	3	1,100	0.27%
2024/04/18	29	29.51	27	28.63	28.50	2	1,073	0.19%
2024/04/17	0	0.00	0.5	27.80	27.80	-0.5	963	-0.05%
2024/04/11	0.5	26.65	0	0.00	26.60	0.5	911	0.05%
2024/03/21	0.3	26.60	7	26.55	26.55	-6.7	994	-0.67%
2024/03/11	0	28.25	0	0.00	28.20	0	1,031	0.00%
2024/03/07	0.3	28.25	0	0.00	28.40	0.3	1,071	0.02%
2024/03/06	0.4	28.80	0	0.00	28.70	0.4	1,074	0.04%
2024/03/05	0	28.90	0	0.00	28.90	0	1,084	0.00%
2024/02/26	0	30.00	0	0.00	29.95	0	1,221	0.00%
2024/02/20	5.6	30.22	0	0.00	30.20	5.6	1,212	0.46%
2024/02/16	2.3	30.40	0	0.00	30.30	2.3	1,211	0.19%
2024/02/05	0.3	30.24	0	0.00	30.10	0.3	1,052	0.03%
2024/02/02	2.3	30.13	0	0.00	30.05	2.3	1,049	0.22%
2024/01/30	0	0.00	10	30.85	30.80	-10	1,042	-0.96%
2024/01/16	0	31.70	0	0.00	31.60	0	1,022	0.00%
2023/12/27	1	33.25	0	0.00	33.15	1	1,002	0.10%
2023/12/19	0.2	33.00	0	0.00	32.85	0.2	972	0.02%
2023/12/15	0.1	32.92	0	0.00	32.50	0.1	1,000	0.01%
2023/12/11	4	33.35	0	0.00	33.20	4	983	0.41%
2023/12/08	2	34.28	0	0.00	34.15	2	960	0.21%
2023/12/07	1	34.65	0	0.00	34.35	1	965	0.10%
2023/12/05	3	35.88	3	35.77	35.80	0	967	0.00%
2023/12/04	9	36.58	6	36.41	36.05	3	953	0.31%
2023/12/01	0	0.00	2	36.35	35.80	-2	920	-0.22%
2023/11/30	2	35.58	7	35.79	35.70	-5	902	-0.55%
2023/11/28	2	35.55	2	35.80	35.65	0	880	0.00%
2023/11/27	9	35.75	4	35.80	36.00	5	845	0.59%
2023/11/14	0	0.00	5	32.30	32.35	-5	739	-0.68%
2023/11/13	6	32.28	3	32.18	32.00	3	743	0.40%
2023/11/10	2	32.30	0	0.00	32.30	2	748	0.27%
2023/11/01	0	0.00	5	32.35	31.85	-5	755	-0.66%
2023/10/23	0.1	31.95	0	0.00	31.85	0.1	782	0.01%
2023/10/18	0	32.05	0	0.00	31.90	0	797	0.00%
2023/10/13	0.2	33.05	0	0.00	32.85	0.2	862	0.02%
2023/09/28	1	34.15	0	0.00	34.10	1	887	0.11%
2023/09/21	0	0.00	2	34.30	34.50	-2	895	-0.22%
2023/09/18	0	0.00	9	34.01	34.40	-9	862	-1.04%
2023/09/13	1	33.40	0	0.00	33.55	1	851	0.12%
2023/09/12	1	33.40	0	0.00	33.00	1	861	0.12%
2023/08/24	19	33.10	0	0.00	32.80	19	866	2.19%
2023/08/11	1	33.70	0	0.00	33.85	1	870	0.11%
2023/08/09	0	0.00	0	33.95	33.85	0	874	0.00%
2023/08/02	0	34.60	0.3	34.80	34.50	-0.3	925	-0.03%
2023/07/24	1	35.40	0	0.00	35.45	1	949	0.11%
2023/07/21	2	35.85	0	0.00	35.60	2	951	0.21%
2023/07/20	2	36.28	0	0.00	36.20	2	960	0.21%
2023/07/19	1	37.00	1	37.70	36.80	0	979	0.00%
2023/07/18	1	35.40	7	35.39	35.20	-6	960	-0.62%
2023/07/13	1.1	35.75	0	0.00	35.50	1.1	1,009	0.11%
2023/07/10	2	36.38	0	0.00	36.40	2	1,049	0.19%
2023/07/07	0	36.50	0	0.00	36.35	0	1,059	0.00%
2023/07/06	2.1	36.79	0	0.00	36.75	2.1	1,055	0.20%
2023/07/04	1	37.15	0	0.00	37.15	1	1,067	0.09%
2023/07/03	1	37.55	0	0.00	37.55	1	1,069	0.09%
2023/06/30	1	37.70	1	37.60	37.70	0	1,070	0.00%
2023/06/27	1	37.20	0	0.00	37.20	1	1,082	0.09%
2023/06/21	2	37.33	1	37.35	37.30	1	1,089	0.09%
2023/06/19	0	0.00	0.2	37.85	37.85	-0.2	1,102	-0.02%
2023/06/14	0.1	37.45	0	0.00	37.25	0.1	1,094	0.01%
2023/06/13	1	37.55	1	37.55	37.60	0	1,108	0.00%
2023/06/12	2	38.40	0	0.00	38.40	2	1,112	0.18%
2023/05/31	0	0.00	0	37.90	38.75	0	2,163	0.00%
2023/05/25	1	38.55	0	0.00	38.25	1	2,239	0.04%
2023/05/16	0.2	37.60	0	0.00	37.30	0.2	2,298	0.01%
2023/05/15	0.3	37.32	0	0.00	37.00	0.3	2,313	0.01%
2023/05/12	0.2	37.65	0	0.00	37.50	0.2	2,338	0.01%
2023/05/11	0	0.00	0.5	37.60	37.55	-0.5	2,370	-0.02%
2023/05/09	0	0.00	0.1	39.45	39.00	-0.1	2,558	0.00%
2023/04/28	0	0.00	0.1	39.67	39.80	-0.1	2,958	0.00%
2023/04/24	10	40.55	3	40.42	40.25	7	2,936	0.24%
2023/04/21	1	40.70	0	0.00	40.10	1	2,908	0.03%
2023/04/20	0	0.00	0.1	40.10	39.95	-0.1	2,871	0.00%
2023/04/19	0	40.75	0	0.00	40.50	0	2,861	0.00%
2023/04/18	1	40.55	1.3	40.70	40.75	-0.3	2,844	-0.01%
2023/04/17	0	0.00	4	40.50	40.30	-4	2,816	-0.14%
2023/04/13	0	0.00	0.2	40.30	40.15	-0.2	2,785	-0.01%
2023/04/10	2	40.10	0	0.00	39.75	2	2,760	0.07%
2023/03/20	1	38.50	0.2	38.90	38.90	0.8	2,976	0.03%
2023/03/17	0	0.00	2	38.83	38.65	-2	2,975	-0.07%
2023/03/16	0.2	38.05	0	0.00	38.45	0.2	2,978	0.01%
2023/03/13	11	39.36	15	39.45	39.45	-4	2,956	-0.14%
2023/03/10	20	43.18	9	42.92	40.45	11	2,901	0.38%
2023/03/09	2	42.45	3	42.70	44.85	-1	2,395	-0.04%
2023/03/07	2	41.13	0	0.00	40.85	2	2,013	0.10%
2023/03/02	0	0.00	1	41.30	41.30	-1	1,990	-0.05%
2023/02/23	0	0.00	1	40.70	40.50	-1	1,954	-0.05%
2023/02/22	1	40.20	0	0.00	40.15	1	1,988	0.05%
2023/02/21	0	0.00	2	41.05	41.00	-2	2,014	-0.10%
2023/02/17	1	39.80	0	0.00	39.75	1	2,032	0.05%
2023/02/14	0.1	40.30	0	0.00	40.25	0.1	2,111	0.00%
2023/02/13	0	0.00	1	40.35	40.50	-1	2,109	-0.05%
2023/02/10	0.3	40.70	0	0.00	40.20	0.3	2,093	0.01%
2023/02/09	0	0.00	1	41.30	41.15	-1	2,065	-0.05%
2023/02/08	1	41.35	1	41.15	41.55	0	2,031	0.00%
2023/02/07	6	42.09	2	41.90	41.60	4	1,984	0.20%
2023/02/06	1	40.55	1	40.30	40.25	0	1,850	0.00%
2023/02/03	4	40.76	6	40.37	40.75	-2	1,814	-0.11%
2023/02/02	1.2	39.96	0	40.00	39.90	1.2	1,743	0.07%
2023/02/01	0	39.30	5	39.30	39.65	-5	1,701	-0.29%
2023/01/31	7	39.35	5	39.10	39.65	2	1,664	0.12%
2023/01/17	0	0.00	1	35.65	35.25	-1	1,412	-0.07%
2023/01/04	1	35.25	0	0.00	35.10	1	1,518	0.07%
2022/12/26	1	37.40	4	37.41	37.00	-3	1,631	-0.18%
2022/12/21	1	36.15	1	36.00	35.50	0	1,652	0.00%
2022/12/20	0	0.00	1	35.75	35.75	-1	1,659	-0.06%
2022/12/15	0	0.00	1	36.70	36.30	-1	1,579	-0.06%
2022/12/14	1	36.65	0	0.00	36.45	1	1,595	0.06%
2022/12/13	3	36.90	4	36.98	37.10	-1	1,581	-0.06%
2022/12/12	1	35.80	0	0.00	35.70	1	1,569	0.06%
2022/12/07	1	36.80	0	0.00	36.50	1	1,618	0.06%
2022/12/06	1	37.50	1	37.10	36.60	0	1,617	0.00%
2022/12/05	0	0.00	2	38.05	38.05	-2	1,656	-0.12%
2022/12/01	3	38.15	0	0.00	38.25	3	1,674	0.18%
2022/11/29	0	0.00	2	36.88	36.90	-2	1,705	-0.12%
2022/11/28	3	36.47	1	36.55	36.80	2	1,787	0.11%
2022/11/23	0	0.00	2	36.85	36.90	-2	2,022	-0.10%
2022/11/22	0	0.00	2	37.20	36.60	-2	2,061	-0.10%
2022/11/21	2	37.45	0	0.00	37.15	2	2,082	0.10%
2022/11/17	1	36.50	0	0.00	36.85	1	2,118	0.05%
2022/11/15	0	0.00	3	35.83	35.60	-3	2,094	-0.14%
2022/11/14	2	35.40	0	0.00	35.30	2	2,068	0.10%
2022/11/07	0	0.00	2	34.45	34.40	-2	2,043	-0.10%
2022/11/03	2	34.48	0	0.00	34.40	2	2,056	0.10%
2022/11/02	0	0.00	1	34.85	34.85	-1	2,059	-0.05%
2022/11/01	2	33.18	2	33.38	33.50	0	2,046	0.00%
2022/10/28	0	0.00	2	32.70	32.25	-2	2,156	-0.09%
2022/10/27	2	32.48	0	0.00	32.75	2	2,202	0.09%
2022/10/18	0	0.00	4	33.40	33.50	-4	2,441	-0.16%
2022/10/13	0	0.00	8	33.90	32.30	-8	2,532	-0.32%
2022/10/12	0.1	34.20	0	0.00	33.95	0.1	2,534	0.00%
2022/10/11	7	34.51	2	33.90	33.95	5	2,549	0.20%
2022/10/07	0	0.00	1	35.70	35.10	-1	2,562	-0.04%
2022/10/06	4	35.65	0	0.00	35.25	4	2,555	0.16%
2022/10/04	1	34.40	0	0.00	34.40	1	2,607	0.04%
2022/09/21	1	36.50	0	0.00	36.15	1	3,478	0.03%
2022/09/19	1	35.90	0	0.00	36.05	1	3,689	0.03%
2022/09/14	1	36.80	0	0.00	36.90	1	3,739	0.03%
2022/09/12	0	0.00	1	37.35	37.25	-1	3,839	-0.03%
2022/09/06	1	39.30	0	0.00	38.65	1	3,876	0.03%
2022/09/02	1	41.25	2	41.55	41.30	-1	3,842	-0.03%
2022/08/30	0	0.00	1	40.10	40.00	-1	3,615	-0.03%
2022/08/25	0	0.00	1	39.50	39.70	-1	3,505	-0.03%
2022/08/24	6	38.79	3	38.47	39.10	3	3,453	0.09%
2022/08/23	1	38.75	0	0.00	38.40	1	3,413	0.03%
2022/08/18	1	38.65	0	0.00	38.50	1	3,367	0.03%
2022/08/17	1	38.45	0	0.00	38.35	1	3,355	0.03%
2022/08/16	1	38.30	1	37.95	38.30	0	3,345	0.00%
2022/08/11	0	0.00	1	37.30	37.35	-1	3,341	-0.03%
2022/08/10	1	37.10	0	0.00	36.90	1	3,343	0.03%
2022/08/09	1	37.15	0	0.00	37.30	1	3,338	0.03%
2022/08/04	2	36.13	1	35.40	35.80	1	3,381	0.03%
2022/07/28	0	0.00	6	40.40	40.20	-6	3,305	-0.18%
2022/07/27	2	40.05	1	40.70	39.90	1	3,310	0.03%
2022/07/25	2	40.88	0	0.00	40.65	2	3,253	0.06%
2022/07/22	0	0.00	1	40.50	39.95	-1	3,253	-0.03%
2022/07/21	1	40.00	0	0.00	40.10	1	3,234	0.03%
2022/07/20	3	38.70	3	39.00	39.10	0	3,221	0.00%
2022/07/15	3	38.25	0	0.00	38.25	3	3,276	0.09%
2022/07/13	4	39.80	1.8	40.20	39.50	2.2	3,320	0.07%
2022/07/12	0	0.00	2	39.23	39.25	-2	3,378	-0.06%
2022/07/08	0	0.00	23	41.62	40.70	-23	3,687	-0.62%
2022/07/07	9	41.01	3	40.62	41.50	6	3,633	0.17%
2022/07/06	1	41.15	2	40.98	40.35	-1	3,537	-0.03%
2022/07/05	0	0.00	11	36.90	38.05	-11	3,612	-0.30%
2022/07/04	10	36.55	0	0.00	36.00	10	3,623	0.28%
2022/07/01	2	37.00	1	37.90	36.40	1	3,681	0.03%
2022/06/27	0	0.00	1	39.05	39.35	-1	3,247	-0.03%
2022/06/23	0	37.25	0	0.00	37.40	0	3,192	0.00%
2022/06/20	2	37.80	2	38.93	36.90	0	3,119	0.00%
2022/06/17	0	0.00	3	38.50	38.50	-3	3,009	-0.10%
2022/06/16	0	0.00	1	37.60	37.20	-1	2,930	-0.03%
2022/06/15	0	0.00	1	36.15	37.00	-1	2,893	-0.03%
2022/06/10	0	36.60	0	0.00	37.00	0	2,877	0.00%
2022/05/19	0	0.00	2	35.45	35.45	-2	2,971	-0.07%
2022/05/18	0	0.00	1	36.30	36.15	-1	2,965	-0.03%
2022/05/13	2	35.35	0	0.00	35.25	2	3,194	0.06%
2022/05/12	1	36.40	1	34.70	34.30	0	3,373	0.00%
2022/05/11	2	37.05	2	37.15	37.00	0	3,311	0.00%
2022/05/10	4	37.60	1	38.00	37.95	3	3,279	0.09%
2022/05/09	1	38.50	0	0.00	38.15	1	3,257	0.03%
2022/05/04	0	0.00	2	40.25	40.10	-2	3,222	-0.06%
2022/04/26	1	42.30	0	0.00	41.00	1	3,179	0.03%
2022/04/25	1	42.05	0	0.00	41.65	1	3,155	0.03%
2022/04/22	0	0.00	0	42.85	42.90	0	3,107	0.00%
2022/04/19	0	0.00	6	42.95	43.00	-6	3,010	-0.20%
2022/04/18	16	44.91	12	44.20	44.05	4	2,969	0.13%
2022/04/15	5.2	44.59	3	44.15	44.00	2.2	2,970	0.07%
2022/04/14	15	44.73	16	44.51	44.30	-1	2,879	-0.03%
2022/04/13	0	0.00	2	41.60	42.50	-2	2,685	-0.07%
2022/04/12	3	42.73	2	42.25	42.35	1	2,632	0.04%
2022/04/11	3	42.02	2	44.10	44.60	1	2,494	0.04%
2022/04/08	1	41.35	0	0.00	41.25	1	2,214	0.05%
2022/04/06	2	40.65	0	40.40	40.65	2	2,077	0.09%
2022/04/01	0	0.00	1	40.25	40.00	-1	2,059	-0.05%
2022/03/28	3	40.78	1	40.40	39.70	2	2,035	0.10%
2022/03/15	0	0.00	1	39.75	39.30	-1	2,140	-0.05%
2022/03/14	0	0.00	0	39.40	39.05	0	2,129	0.00%
2022/03/08	1	38.00	0	0.00	38.80	1	2,149	0.05%
2022/03/07	0	38.20	5	38.70	38.00	-5	2,108	-0.24%
2022/03/02	0	0.00	1	40.00	40.15	-1	2,432	-0.04%
2022/02/24	0	0.00	10	40.25	39.60	-10	2,559	-0.39%
2022/02/17	0	0.00	2	41.80	41.75	-2	2,523	-0.08%
2022/02/15	0	0.00	2	42.75	42.75	-2	2,522	-0.08%
2022/02/14	4	43.40	1.1	43.21	43.30	2.9	2,349	0.12%
2022/02/07	0	39.65	0	0.00	40.05	0	2,170	0.00%
2022/01/26	0	39.80	1	39.70	39.60	-1	2,170	-0.04%
2022/01/25	1	41.15	0	0.00	40.05	1	2,169	0.05%
2022/01/20	10	43.20	0	0.00	42.95	10	2,122	0.47%
2022/01/19	1	43.85	1	43.20	43.20	0	2,130	0.00%
2022/01/18	1	43.50	0	0.00	43.05	1	2,116	0.05%
2022/01/13	0	0.00	1	43.80	43.40	-1	2,105	-0.05%
2022/01/12	1	43.75	0	0.00	43.75	1	2,107	0.05%
2022/01/11	0.1	44.00	3	44.23	43.60	-3	2,097	-0.14%
2022/01/10	5	45.45	1	45.05	44.40	4	2,084	0.19%
2022/01/07	1	44.45	0.1	45.20	45.20	1	1,990	0.05%
2022/01/06	3	44.55	0	0.00	44.00	3	1,929	0.16%
2022/01/05	0.1	44.10	0	0.00	43.95	0.1	1,989	0.00%
2022/01/04	0	0.00	3	44.20	44.05	-3	2,026	-0.15%
2022/01/03	0	0.00	1	44.00	44.00	-1	2,043	-0.05%
2021/12/28	0.1	44.15	0	0.00	44.00	0.1	2,091	0.00%
2021/12/20	10	44.45	0	0.00	44.60	10	2,220	0.45%
2021/12/10	10	44.90	10	44.15	44.45	0	2,332	0.00%
2021/12/03	0	0.00	1	45.15	45.10	-1	2,907	-0.03%
2021/12/02	1	45.30	0	0.00	45.25	1	3,058	0.03%
2021/11/30	1	45.30	0	0.00	45.00	1	3,173	0.03%
2021/11/29	12	47.69	8	47.48	46.90	4	3,152	0.13%
2021/11/26	5	47.12	2	47.23	45.80	3	3,015	0.10%
2021/11/25	0.1	44.85	0	0.00	44.70	0.1	2,896	0.00%
2021/11/24	0	0.00	0.1	44.95	45.10	-0.1	2,903	0.00%
2021/11/23	3	46.88	13	45.38	44.80	-10	2,919	-0.34%
2021/11/22	10	44.00	0	0.00	44.05	10	2,925	0.34%
2021/11/17	0.1	43.60	6	43.35	43.35	-6	3,437	-0.17%
2021/11/15	0	0.00	28	44.04	44.25	-28	3,596	-0.78%
2021/11/12	0	0.00	5	43.35	43.30	-5	3,599	-0.14%
2021/11/05	0	0.00	2	44.63	44.70	-2	3,655	-0.05%
2021/11/04	1	44.85	0	0.00	44.55	1	3,672	0.03%
2021/11/03	0.1	44.50	0	0.00	44.50	0.1	3,681	0.00%
2021/10/29	10	44.40	10	43.95	43.95	0	3,673	0.00%
2021/10/28	10	44.60	10	44.80	44.60	0	3,675	0.00%
2021/10/22	0	0.00	2	43.90	43.90	-2	3,762	-0.05%
2021/10/21	1	44.40	3	44.40	44.20	-2	3,776	-0.05%
2021/10/18	1.1	43.81	0	0.00	43.80	1.1	3,921	0.03%
2021/10/15	3	43.60	0	0.00	43.95	3	4,175	0.07%
2021/10/14	0	0.00	0.5	43.10	43.50	-0.5	4,349	-0.01%
2021/10/13	1	44.27	0	0.00	42.35	1	4,335	0.02%
2021/10/12	2.2	45.83	0.1	46.85	45.35	2.1	4,277	0.05%
2021/10/08	1	46.90	1	46.90	46.85	0	4,269	0.00%
2021/10/07	0.3	47.20	0	0.00	47.10	0.3	4,297	0.01%
2021/10/06	0.2	47.60	0	0.00	47.15	0.2	4,370	0.01%
2021/10/05	1	46.77	2	47.88	48.00	-1	4,389	-0.02%
2021/10/04	0	0.00	10	48.55	48.40	-10	4,402	-0.23%
2021/10/01	2	51.49	11	51.59	50.90	-9	4,368	-0.21%
2021/09/30	8	51.60	0	0.00	51.80	8	4,366	0.18%
2021/09/29	1	51.10	1	51.20	51.20	0	4,386	0.00%
2021/09/28	3	52.07	0	0.00	51.70	3	4,403	0.07%
2021/09/24	0	0.00	3	51.60	51.60	-3	4,528	-0.07%
2021/09/23	1	52.30	1	52.90	52.00	0	4,637	0.00%
2021/09/22	1	51.50	0	0.00	51.70	1	4,667	0.02%
2021/09/17	3	52.27	7	52.29	52.50	-4	4,683	-0.09%
2021/09/16	10	53.10	12	52.57	52.40	-2	4,701	-0.04%
2021/09/15	23	53.46	1	53.50	53.50	22	4,702	0.47%
2021/09/14	3.2	55.03	21	53.98	53.20	-17.8	4,690	-0.38%
2021/09/13	23	55.22	24	54.83	54.80	-1	4,522	-0.02%
2021/09/10	1	51.60	1	51.60	51.20	0	4,343	0.00%
2021/09/09	2	51.15	4	51.03	51.10	-2	4,379	-0.05%
2021/09/08	16	52.56	10	53.80	51.20	6	4,390	0.14%
2021/09/07	9	53.10	6	53.52	53.60	3	4,332	0.07%
2021/09/06	3.5	52.77	16	52.78	52.20	-12.5	4,341	-0.29%
2021/09/03	2	51.45	0	0.00	51.50	2	4,533	0.04%
2021/09/01	0	0.00	1	52.00	51.80	-1	4,987	-0.02%
2021/08/30	0	0.00	8	51.60	51.80	-8	5,315	-0.15%
2021/08/26	0	0.00	6	52.58	51.60	-6	5,393	-0.11%
2021/08/25	1	51.70	15	51.60	51.30	-14	5,409	-0.26%
2021/08/24	0	0.00	14	50.73	50.70	-14	5,522	-0.25%
2021/08/23	2	51.55	56	50.97	51.40	-54	5,707	-0.95%
2021/08/20	50	47.50	5	49.95	49.95	45	5,455	0.82%
2021/08/19	0	0.00	1	46.20	45.45	-1	5,542	-0.02%
2021/08/18	0	46.60	1	47.35	47.10	-1	5,779	-0.02%
2021/08/17	2	48.45	0	0.00	48.35	2	5,997	0.03%
2021/08/16	2	48.60	1	48.40	48.45	1	6,319	0.02%
2021/08/13	1	48.80	0	0.00	48.40	1	6,581	0.02%
2021/08/12	1	48.60	1	48.60	48.55	0	7,061	0.00%
2021/08/11	1	48.60	0	0.00	48.00	1	7,630	0.01%
2021/08/10	2	49.18	3	49.60	48.80	-1	8,830	-0.01%
2021/08/09	5	49.02	0	0.00	48.90	5	9,684	0.05%
2021/08/05	0	0.00	0.5	49.40	49.35	-0.5	12,817	0.00%
2021/08/04	0	0.00	2	49.50	49.50	-2	13,638	-0.01%
2021/08/03	0	0.00	1	50.00	49.80	-1	13,866	-0.01%
2021/07/29	0	0.00	0	49.15	49.05	0	13,921	0.00%
2021/07/28	0	0.00	1	49.30	48.10	-1	13,936	-0.01%
2021/07/27	3.1	48.98	0	0.00	48.55	3.1	14,061	0.02%
2021/07/23	11	49.54	1	49.40	49.05	10	14,345	0.07%
2021/07/22	5.1	48.81	0	0.00	48.70	5.1	14,333	0.04%
2021/07/21	5	50.43	7	51.36	48.70	-2	14,430	-0.01%
2021/07/20	2	51.90	6	53.90	53.90	-4	14,207	-0.03%
2021/07/19	5	48.80	9	49.10	49.00	-4	14,074	-0.03%
2021/07/16	20	50.15	0	0.00	49.30	20	14,166	0.14%
2021/07/15	0	0.00	3	50.00	50.00	-3	14,182	-0.02%
2021/07/14	0	0.00	2	48.45	48.75	-2	14,186	-0.01%
2021/07/13	5	49.66	2	49.73	49.05	3	14,190	0.02%
2021/07/12	1	50.80	0	0.00	50.70	1	14,150	0.01%
2021/07/08	1	51.00	7	51.20	51.20	-6	14,271	-0.04%
2021/07/07	0	0.00	2	51.25	51.30	-2	14,359	-0.01%
2021/07/06	3	51.47	0	0.00	51.30	3	14,521	0.02%
2021/07/05	10	51.50	2	51.55	51.60	8	14,707	0.05%
2021/07/02	17	52.34	10.1	52.00	52.00	6.9	14,728	0.05%
2021/07/01	8	53.70	14	52.61	52.60	-6	14,781	-0.04%
2021/06/30	14	52.84	17	53.20	53.60	-3	14,775	-0.02%
2021/06/29	9	51.30	13	51.35	51.80	-4	14,711	-0.03%
2021/06/25	2	52.60	1	52.40	52.30	1	14,808	0.01%
2021/06/24	10	52.90	6	52.90	52.80	4	15,083	0.03%
2021/06/23	13	52.32	11.2	52.67	52.80	1.8	15,220	0.01%
2021/06/22	0.1	51.90	0	0.00	51.80	0.1	15,973	0.00%
2021/06/21	5	53.20	0	0.00	52.50	5	17,074	0.03%
2021/06/18	10	53.60	4	53.30	53.30	6	17,199	0.03%
2021/06/16	0.1	53.50	3	53.37	53.10	-3	17,283	-0.02%
2021/06/15	4	53.55	13	53.38	54.10	-9	17,312	-0.05%
2021/06/11	17	57.04	41	55.88	55.40	-24	17,220	-0.14%
2021/06/10	37	57.52	39.1	56.93	57.50	-2.1	16,943	-0.01%
2021/06/09	13	55.03	16	55.26	55.50	-3	16,669	-0.02%
2021/06/08	23	55.33	13.4	55.08	54.50	9.6	16,569	0.06%
2021/06/07	10	53.81	2	53.90	53.40	8	16,413	0.05%
2021/06/04	2	53.10	8	52.73	52.50	-6	16,412	-0.04%
2021/06/03	2	53.45	1	53.30	53.30	1	16,428	0.01%
2021/06/02	16	53.56	2	54.10	53.80	14	16,549	0.08%
2021/06/01	2	51.85	6	52.08	53.10	-4	16,795	-0.02%
2021/05/31	4.2	53.18	12	52.81	52.30	-7.8	16,694	-0.05%
2021/05/28	26.3	55.07	2	54.85	54.70	24.3	16,578	0.15%
2021/05/27	4	54.83	15	54.46	55.00	-11	16,590	-0.07%
2021/05/26	9	54.17	7	54.59	53.60	2	16,598	0.01%
2021/05/25	14	55.14	2.2	53.45	53.20	11.8	17,008	0.07%
2021/05/24	18	56.48	14	57.86	55.50	4	17,555	0.02%
2021/05/21	22	55.94	12	56.42	55.60	10	18,458	0.05%
2021/05/20	23	58.64	25	59.06	56.30	-2	18,598	-0.01%
2021/05/19	29	58.78	15.8	59.23	57.80	13.2	18,796	0.07%
2021/05/18	49	60.88	30	60.86	60.80	19	18,444	0.10%
2021/05/17	61.2	61.88	72.8	62.57	63.30	-11.5	17,355	-0.07%
2021/05/14	118	60.56	105.4	60.92	57.60	12.6	16,753	0.08%	大買/大賣/
2021/05/13	115.4	61.21	130.5	62.01	62.90	-15.1	15,631	-0.10%	大買/大賣/
2021/05/12	20	56.44	25	56.92	57.20	-5	13,967	-0.04%
2021/05/11	1	51.50	5	50.84	52.00	-4	13,213	-0.03%
2021/05/10	2	50.65	1	50.90	50.20	1	13,140	0.01%
2021/05/07	0.2	50.40	0	0.00	50.60	0.2	13,202	0.00%
2021/05/05	1.4	51.33	0	0.00	50.50	1.4	13,231	0.01%
2021/05/04	1	50.80	1	53.10	51.00	0	13,284	0.00%
2021/05/03	16	55.71	2	55.55	54.40	14	13,343	0.10%
2021/04/29	4	53.85	1	53.40	53.40	3	13,186	0.02%
2021/04/27	5	55.00	7	55.41	54.40	-2	13,492	-0.01%
2021/04/26	1	52.70	0	0.00	52.70	1	13,442	0.01%
2021/04/23	1	53.10	1	53.00	52.50	0	13,590	0.00%
2021/04/22	0	0.00	1	53.20	53.10	-1	13,713	-0.01%
2021/04/21	1	55.40	12	55.81	55.20	-11	13,679	-0.08%
2021/04/20	3.1	55.77	7	55.70	55.40	-3.9	13,737	-0.03%
2021/04/19	1	55.30	5	55.40	55.30	-4	13,935	-0.03%
2021/04/16	2	55.50	2	56.00	55.90	0	13,950	0.00%
2021/04/15	1.4	54.86	0	0.00	55.40	1.4	13,968	0.01%
2021/04/14	3	55.80	0.4	57.20	55.70	2.6	13,976	0.02%
2021/04/13	2	57.95	0	0.00	57.00	2	14,060	0.01%
2021/04/12	25	58.68	6	58.95	58.50	19	14,027	0.14%
2021/04/09	2	58.25	11.5	58.09	57.60	-9.5	13,999	-0.07%
2021/04/08	2	57.30	1.2	56.99	56.70	0.8	13,929	0.01%
2021/04/07	0	0.00	1.3	56.62	56.40	-1.3	14,028	-0.01%
2021/04/01	0	0.00	4	57.40	57.50	-4	14,046	-0.03%
2021/03/31	3	57.20	0	0.00	57.10	3	14,081	0.02%
2021/03/30	0	0.00	4	57.63	57.40	-4	14,077	-0.03%
2021/03/29	5.1	58.38	9	58.16	58.10	-3.9	14,217	-0.03%
2021/03/26	8	56.61	1	56.80	56.60	7	14,167	0.05%
2021/03/25	8	59.55	1	60.30	56.60	7	14,032	0.05%
2021/03/24	6.1	59.17	19	60.24	61.40	-12.9	13,290	-0.10%
2021/03/23	3.6	56.25	8	55.95	55.90	-4.5	12,210	-0.04%
2021/03/22	1.1	54.18	1	54.00	53.90	0.1	12,342	0.00%
2021/03/19	1	55.80	2	55.90	54.70	-1	12,395	-0.01%
2021/03/18	0	0.00	4	55.90	55.80	-4	12,360	-0.03%
2021/03/17	0	0.00	2	56.05	55.50	-2	12,386	-0.02%
2021/03/16	0	56.40	2	56.30	56.10	-2	12,419	-0.02%
2021/03/15	1	55.80	0	0.00	56.10	1	12,479	0.01%
2021/03/12	3	56.30	2	56.40	56.20	1	12,505	0.01%
2021/03/11	7	57.09	0	0.00	56.90	7	12,600	0.06%
2021/03/10	0	0.00	3	57.83	57.20	-3	12,573	-0.02%
2021/03/09	20	57.35	0	0.00	56.70	20	12,510	0.16%
2021/03/08	1	57.30	3	57.17	57.00	-2	12,498	-0.02%
2021/03/05	19	58.35	19	58.14	58.60	0	12,461	0.00%
2021/03/04	7	56.43	0	0.00	55.90	7	12,274	0.06%
2021/03/03	0	0.00	3	57.27	56.90	-3	12,258	-0.02%
2021/03/02	6	57.47	1	59.20	56.10	5	12,212	0.04%
2021/02/26	5	59.18	14	58.84	58.20	-9	12,355	-0.07%
2021/02/25	22	60.08	14	60.49	59.70	8	12,274	0.07%
2021/02/24	27	57.81	47	57.14	58.50	-20	11,843	-0.17%
2021/02/23	61.2	65.45	47	60.79	58.90	14.2	11,303	0.13%
2021/02/22	5	64.52	3	65.40	65.40	2	10,643	0.02%
2021/02/19	8.5	57.89	15	58.07	59.50	-6.5	10,286	-0.06%
2021/02/18	0	0.00	7	52.46	54.10	-7	9,837	-0.07%
2021/02/17	4	49.43	0	0.00	49.20	4	9,673	0.04%
2021/02/05	8	52.11	12	52.17	52.00	-4	9,616	-0.04%
2021/02/04	10	51.53	7	51.43	51.00	3	9,451	0.03%
2021/02/03	23	49.59	8	49.46	49.60	15	9,294	0.16%
2021/02/02	1	47.80	16	47.91	48.95	-15	9,418	-0.16%
2021/02/01	3	48.93	3	48.13	48.10	0	9,419	0.00%
2021/01/29	1	47.80	6	48.05	47.05	-5	9,320	-0.05%
2021/01/26	1	51.80	2	52.10	51.50	-1	9,486	-0.01%
2021/01/25	12	51.70	0	0.00	52.00	12	9,855	0.12%
2021/01/22	0	0.00	15	49.88	49.80	-15	10,010	-0.15%
2021/01/21	0	0.00	15	51.30	51.10	-15	10,268	-0.15%
2021/01/20	17	51.43	4	52.60	52.30	13	10,476	0.12%
2021/01/19	12	49.31	0	0.00	50.10	12	10,317	0.12%
2021/01/18	1	49.65	1	49.50	49.45	0	10,328	0.00%
2021/01/15	7	49.31	5	50.01	48.05	2	10,179	0.02%
2021/01/14	8	50.50	9	51.08	50.30	-1	10,054	-0.01%
2021/01/13	7	51.30	4	51.40	51.00	3	10,073	0.03%
2021/01/12	1	53.40	1	52.40	52.80	0	10,335	0.00%
2021/01/11	4	51.30	5	51.86	51.00	-1	10,266	-0.01%
2021/01/08	4	51.60	5	51.32	52.30	-1	10,312	-0.01%
2021/01/07	5	51.62	4	51.70	51.60	1	10,374	0.01%
2021/01/06	4.1	51.89	2	53.00	50.70	2.1	10,409	0.02%
2021/01/05	1	53.90	2	53.95	53.70	-1	10,469	-0.01%
2021/01/04	2	53.65	0	0.00	53.80	2	10,460	0.02%
2020/12/31	4	56.23	6.1	56.27	56.10	-2.1	10,402	-0.02%
2020/12/30	1	58.10	3	58.70	58.00	-2	10,368	-0.02%
2020/12/29	3	56.53	6	57.80	57.30	-3	10,352	-0.03%
2020/12/28	0	0.00	2	56.70	56.60	-2	10,495	-0.02%
2020/12/25	2	56.55	0	0.00	56.50	2	10,607	0.02%
2020/12/24	1	58.10	3	58.13	58.10	-2	10,701	-0.02%
2020/12/23	4	59.93	3	60.83	58.00	1	10,789	0.01%
2020/12/22	6	60.00	8	58.34	60.30	-2	10,837	-0.02%
2020/12/21	1	56.50	0	0.00	56.50	1	10,753	0.01%
2020/12/18	0	0.00	1	57.00	56.60	-1	10,799	-0.01%
2020/12/17	2	56.80	0	0.00	56.40	2	10,833	0.02%
2020/12/16	10	55.25	6	54.95	56.40	4	10,937	0.04%
2020/12/15	1	55.10	22	55.10	55.10	-21	10,912	-0.19%
2020/12/14	0	0.00	1	58.50	58.50	-1	10,904	-0.01%
2020/12/11	1	57.90	13	58.02	58.70	-12	10,949	-0.11%
2020/12/10	4	60.15	4	59.50	59.50	0	10,973	0.00%
2020/12/09	3	59.40	1	60.00	59.00	2	11,045	0.02%
2020/12/08	3	60.37	4	60.65	60.00	-1	11,213	-0.01%
2020/12/07	1	59.40	0	0.00	59.30	1	11,425	0.01%
2020/12/04	3.1	61.42	3	61.30	61.20	0.1	12,474	0.00%
2020/12/03	0	0.00	2	61.90	61.90	-2	13,704	-0.01%
2020/12/02	2	62.90	4	62.85	62.80	-2	13,808	-0.01%
2020/12/01	5	64.34	6	63.65	63.30	-1	14,038	-0.01%
2020/11/30	7	63.47	3	63.37	64.20	4	14,053	0.03%
2020/11/27	0	0.00	2	62.65	62.60	-2	13,964	-0.01%
2020/11/26	4	62.30	2	62.10	62.30	2	14,034	0.01%
2020/11/25	12	63.58	10	63.76	62.60	2	14,219	0.01%
2020/11/24	6	62.03	1	61.30	61.40	5	14,554	0.03%
2020/11/23	7	63.31	3	62.30	62.40	4	14,631	0.03%
2020/11/20	13	64.50	4	64.60	64.00	9	14,639	0.06%
2020/11/19	30	65.86	44	65.51	66.50	-14	14,643	-0.10%
2020/11/18	0	0.00	1	61.50	61.60	-1	14,383	-0.01%
2020/11/17	7	60.20	18	60.49	61.30	-11	14,970	-0.07%
2020/11/16	3	60.83	0	0.00	60.60	3	15,462	0.02%
2020/11/13	0	0.00	2	61.55	61.40	-2	16,622	-0.01%
2020/11/12	2	60.65	4	61.40	61.30	-2	16,661	-0.01%
2020/11/11	7	61.29	9	60.84	61.00	-2	16,728	-0.01%
2020/11/10	14	61.76	5	61.66	60.90	9	16,951	0.05%
2020/11/09	2	60.80	2	60.80	60.70	0	17,133	0.00%
2020/11/06	3	60.60	1	60.30	60.30	2	17,425	0.01%
2020/11/05	7	61.39	5	61.42	60.60	2	17,928	0.01%
2020/11/04	1	60.30	1	60.50	60.90	0	18,228	0.00%
2020/11/03	5	61.36	15	61.13	60.90	-10	18,632	-0.05%
2020/11/02	20	60.17	25	60.43	61.10	-5	18,872	-0.03%
2020/10/30	15	61.08	10	59.54	58.30	5	18,805	0.03%
2020/10/29	45	62.90	40	63.15	62.10	5	19,411	0.03%
2020/10/28	15	62.95	17	63.61	61.80	-2	20,250	-0.01%
2020/10/27	3	66.23	11	66.43	65.70	-8	20,220	-0.04%
2020/10/26	6	67.00	0	0.00	66.70	6	20,616	0.03%
2020/10/22	1	68.10	4	67.70	68.20	-3	22,172	-0.01%
2020/10/21	6	68.93	0	0.00	68.50	6	22,935	0.03%
2020/10/20	23	70.53	6	70.80	69.50	17	23,393	0.07%
2020/10/19	5	68.06	7	68.49	68.70	-2	23,722	-0.01%
2020/10/16	4	66.95	1	67.00	67.00	3	24,341	0.01%
2020/10/15	5	67.28	4	67.33	66.80	1	25,019	0.00%
2020/10/14	3	69.07	1	68.90	68.00	2	26,407	0.01%
2020/10/13	7	68.24	1	68.80	68.80	6	27,222	0.02%
2020/10/12	11	71.50	0	0.00	70.60	11	27,255	0.04%
2020/10/08	11	72.16	2	72.45	71.60	9	27,637	0.03%
2020/10/07	2	71.80	17.4	72.18	72.20	-15.4	28,021	-0.05%
2020/10/06	8	71.91	10	71.82	71.80	-2	28,393	-0.01%
2020/10/05	13	71.35	11	71.07	71.40	2	29,310	0.01%
2020/09/30	3	67.17	1	68.80	68.60	2	29,577	0.01%
2020/09/29	2	68.05	6	68.95	67.50	-4	30,213	-0.01%
2020/09/28	3	68.90	0	0.00	69.00	3	30,594	0.01%
2020/09/25	11	70.29	3	69.93	68.60	8	31,035	0.03%
2020/09/24	5	71.42	4	72.65	72.00	1	31,661	0.00%
2020/09/23	3	72.23	3	72.40	71.90	0	32,661	0.00%
2020/09/22	1	72.00	2	72.45	72.30	-1	33,202	0.00%
2020/09/21	5	73.70	6	73.52	72.70	-1	34,115	0.00%
2020/09/18	7	72.59	12	72.83	72.70	-5	35,452	-0.01%
2020/09/17	1	72.00	2	72.15	72.00	-1	36,197	0.00%
2020/09/16	4	71.88	3	71.80	71.70	1	37,698	0.00%
2020/09/15	1	71.90	3	72.53	71.90	-2	38,515	-0.01%
2020/09/14	5	71.74	1	71.60	71.30	4	39,408	0.01%
2020/09/11	36	70.25	7	70.86	70.60	29	40,780	0.07%
2020/09/10	12	71.83	4	71.75	71.70	8	42,588	0.02%
2020/09/09	55	74.81	46	73.47	72.20	9	43,975	0.02%
2020/09/08	24	74.36	51.7	75.37	77.90	-27.7	44,595	-0.06%
2020/09/07	6.2	71.11	2	71.95	70.90	4.2	44,562	0.01%
2020/09/04	4	72.40	15	72.21	72.00	-11	46,177	-0.02%
2020/09/03	5	71.38	5	71.30	71.30	0	46,814	0.00%
2020/09/02	0	0.00	1	73.00	72.30	-1	46,790	0.00%
2020/09/01	1	71.90	6	72.05	72.60	-5	46,775	-0.01%
2020/08/31	7	72.49	1	73.10	71.80	6	46,739	0.01%
2020/08/28	18	74.17	21	73.70	72.30	-3	46,560	-0.01%
2020/08/27	1	71.60	0	0.00	72.00	1	46,086	0.00%
2020/08/26	4	71.20	18	71.68	71.90	-14	46,218	-0.03%
2020/08/25	8	70.93	10	71.16	70.70	-2	46,118	0.00%
2020/08/24	17	72.88	11	73.13	72.60	6	46,051	0.01%
2020/08/21	17	74.00	17	73.98	73.50	0	46,090	0.00%
2020/08/20	30	70.64	28	70.45	71.60	2	45,532	0.00%
2020/08/19	76	75.59	61	74.37	72.90	15	45,423	0.03%
2020/08/18	1	70.60	6	70.60	70.60	-5	44,712	-0.01%
2020/08/17	4	64.05	3	64.40	64.20	1	45,084	0.00%
2020/08/14	22	64.60	11	63.86	64.80	11	45,376	0.02%
2020/08/13	16	65.47	19.5	65.05	64.00	-3.5	47,329	-0.01%
2020/08/12	12	68.11	15	67.93	67.30	-3	49,207	-0.01%
2020/08/11	27	68.11	22	67.31	66.70	5	49,774	0.01%
2020/08/10	24	71.40	9	70.86	70.00	15	50,071	0.03%
2020/08/07	8	72.11	15	72.15	72.50	-7	51,287	-0.01%
2020/08/06	12	71.88	24.5	72.18	71.20	-12.5	51,734	-0.02%
2020/08/05	43	71.99	23	71.30	70.60	20	52,673	0.04%
2020/08/04	32	73.12	25	73.00	71.60	7	54,201	0.01%
2020/08/03	66	71.99	64	72.15	74.60	2	56,663	0.00%
2020/07/31	16	68.66	13	69.12	67.90	3	55,535	0.01%
2020/07/30	26	68.38	65	68.10	68.70	-39	55,320	-0.07%
2020/07/29	63	68.25	18	67.67	66.50	45	54,948	0.08%
2020/07/28	30	64.83	41	64.67	66.40	-11	54,829	-0.02%
2020/07/27	27	68.24	10	66.98	65.40	17	53,947	0.03%
2020/07/24	11	69.23	20	70.11	71.70	-9	53,291	-0.02%
2020/07/23	18	70.63	16	70.10	70.30	2	53,032	0.00%
2020/07/22	44	70.43	44	69.88	69.50	0	52,788	0.00%
2020/07/21	26	67.46	21	67.96	67.90	5	52,715	0.01%
2020/07/20	26	64.45	45	64.56	66.00	-19	52,116	-0.04%
2020/07/17	54	69.47	40	69.04	67.20	14	50,751	0.03%
2020/07/16	3	75.57	13	75.72	74.60	-10	49,968	-0.02%
2020/07/15	22	75.49	30	75.77	75.60	-8	50,012	-0.02%
2020/07/14	19	75.89	15	76.39	75.90	4	49,709	0.01%
2020/07/13	14	77.14	10	77.44	76.10	4	49,359	0.01%
2020/07/10	37	77.21	50	77.38	77.50	-13	49,025	-0.03%
2020/07/09	23	76.50	14	76.45	75.50	9	48,100	0.02%
2020/07/08	31	78.07	46	77.55	76.40	-15	47,628	-0.03%
2020/07/07	22	75.73	60	75.27	74.70	-38	46,963	-0.08%
2020/07/06	11	77.78	22	77.98	77.60	-11	46,790	-0.02%
2020/07/03	10	77.78	27	77.85	77.40	-17	46,322	-0.04%
2020/07/02	40	77.96	23	77.96	77.20	17	45,562	0.04%
2020/07/01	14	74.65	20	74.55	75.40	-6	44,753	-0.01%
2020/06/30	68	75.07	52	75.16	74.10	16	44,196	0.04%
2020/06/29	46	75.63	64	74.78	76.00	-18	43,286	-0.04%
2020/06/24	56	71.12	63	70.10	70.10	-7	41,972	-0.02%
2020/06/23	74	74.72	66	74.51	72.50	8	41,110	0.02%
2020/06/22	27	68.08	28	68.49	71.00	-1	39,672	0.00%
2020/06/19	19	68.10	17	67.61	66.70	2	38,954	0.01%
2020/06/18	53.5	70.24	46	70.26	69.10	7.5	38,099	0.02%
2020/06/17	66.5	69.10	83	69.01	68.60	-16.5	36,753	-0.04%
2020/06/16	108	67.17	75	66.68	66.00	33	34,965	0.09%	大買/
2020/06/15	99	65.12	78	66.09	66.70	21	33,780	0.06%
2020/06/12	71	59.15	92	59.19	62.20	-21	32,336	-0.06%
2020/06/11	68	61.36	53	61.52	56.60	15	31,525	0.05%
2020/06/10	23	60.79	26	61.37	61.60	-3	30,290	-0.01%
2020/06/09	1	52.80	1	51.00	56.00	0	29,837	0.00%
2020/06/08	8	52.93	1	53.00	51.00	7	30,333	0.02%
2020/06/05	1	52.30	2	52.40	52.30	-1	30,802	0.00%
2020/06/04	0	0.00	10	51.26	52.00	-10	31,429	-0.03%
2020/06/03	2	49.60	0	0.00	50.00	2	32,765	0.01%
2020/06/02	1	47.55	15	48.28	47.45	-14	33,573	-0.04%
2020/06/01	1	56.00	3	54.40	51.90	-2	33,549	-0.01%
2020/05/29	1	57.20	65	55.14	56.00	-64	34,078	-0.19%
2020/05/28	5	55.42	4	55.73	55.10	1	35,038	0.00%
2020/05/27	1	61.20	1	61.20	61.20	0	35,315	0.00%
2020/05/26	7	67.80	46	66.08	67.90	-39	35,334	-0.11%
2020/05/25	19	61.67	9	62.69	63.80	10	34,844	0.03%
2020/05/22	10	56.59	10	56.15	58.00	0	34,765	0.00%
2020/05/21	14	54.25	21	53.84	54.00	-7	34,841	-0.02%
2020/05/20	142.4	54.81	154	54.55	55.00	-11.6	34,929	-0.03%	大買/大賣/
2020/05/19	75	51.00	66	50.87	52.40	9	32,716	0.03%
2020/05/18	36	45.04	43	45.91	47.65	-7	30,507	-0.02%
2020/05/15	47	43.02	37	42.83	43.35	10	29,730	0.03%
2020/05/14	46	43.10	51	43.38	42.05	-5	29,179	-0.02%
2020/05/13	55	41.39	62	41.86	41.70	-7	27,723	-0.03%
2020/05/12	48	41.38	63	41.04	41.70	-15	26,962	-0.06%
2020/05/11	87	38.99	87	39.62	40.75	0	25,819	0.00%
2020/05/08	179	41.67	85	40.36	37.75	94	24,130	0.39%	大買/
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	44	29.94	45	30.18	30.05	-1	22,058	0.00%
2020/04/30	5	29.25	16	29.44	29.00	-11	21,751	-0.05%
2020/04/29	2	28.80	2	28.90	28.95	0	22,027	0.00%
2020/04/28	15	30.18	2	29.98	29.25	13	22,382	0.06%
2020/04/27	23	30.52	19	30.30	30.60	4	23,107	0.02%
2020/04/24	32	29.72	19	29.91	29.75	13	22,760	0.06%
2020/04/23	2	28.20	4	28.48	28.45	-2	22,058	-0.01%
2020/04/22	4	28.40	2	27.95	28.05	2	21,865	0.01%
2020/04/21	2	28.78	3	27.98	27.70	-1	21,728	0.00%
2020/04/20	10	28.77	8	28.66	28.65	2	21,586	0.01%
2020/04/17	1	27.50	3	27.62	27.20	-2	21,270	-0.01%
2020/04/16	4	28.35	12	28.60	28.00	-8	21,151	-0.04%
2020/04/15	7	28.44	4	28.13	28.10	3	21,038	0.01%
2020/04/14	7	28.81	6	28.78	28.60	1	20,929	0.00%
2020/04/13	2	28.30	9	28.48	28.50	-7	20,844	-0.03%
2020/04/10	0	0.00	1	28.35	28.25	-1	20,815	0.00%
2020/04/09	11	28.54	15	28.93	28.10	-4	20,723	-0.02%
2020/04/07	2	27.63	0	0.00	27.70	2	20,488	0.01%
2020/04/06	3	27.43	12	27.47	27.95	-9	20,299	-0.04%
2020/04/01	0	0.00	2	26.10	26.15	-2	19,940	-0.01%
2020/03/31	2	25.93	1	26.35	26.20	1	19,880	0.01%
2020/03/30	8	26.23	5	26.19	26.00	3	19,789	0.02%
2020/03/27	7	25.97	7	25.68	25.40	0	19,598	0.00%
2020/03/26	2	26.23	1	26.30	26.20	1	19,397	0.01%
2020/03/25	3	25.82	5	25.80	25.45	-2	19,198	-0.01%
2020/03/24	2	25.30	10	25.47	25.40	-8	19,009	-0.04%
2020/03/23	8	24.97	1.2	25.13	24.55	6.8	18,825	0.04%
2020/03/20	6	27.03	3	27.07	26.50	3	18,632	0.02%
2020/03/19	43	26.84	9	27.24	25.95	34	18,373	0.19%
2020/03/18	6	29.10	11	29.92	28.80	-5	17,878	-0.03%
2020/03/17	19	29.47	1	29.10	28.85	18	17,517	0.10%
2020/03/16	6	30.19	8	30.26	30.20	-2	17,092	-0.01%
2020/03/13	12	28.19	6	28.25	28.35	6	16,566	0.04%
2020/03/12	6	31.32	8	30.98	31.00	-2	16,122	-0.01%
2020/03/11	12	32.10	11	32.10	32.60	1	15,509	0.01%
2020/03/10	18	30.46	25	30.70	30.40	-7	14,978	-0.05%
2020/03/09	35	35.52	48	34.24	32.20	-13	14,276	-0.09%
2020/03/06	46	32.67	7	33.71	34.20	39	12,865	0.30%
2020/03/05	4.2	31.79	38	32.15	31.95	-33.8	12,046	-0.28%
2020/03/04	17	32.28	19	31.98	31.90	-2	11,831	-0.02%
2020/03/03	88	31.61	18	31.74	32.00	70	11,445	0.61%
2020/03/02	38	28.70	4	29.69	29.85	34	10,274	0.33%
2020/02/27	10	27.35	11	27.15	27.15	-1	9,648	-0.01%
2020/02/26	1	27.75	1	27.60	27.55	0	9,575	0.00%
2020/02/25	22	28.49	15	27.76	27.50	7	9,514	0.07%
2020/02/24	5	29.00	5	28.89	28.65	0	9,086	0.00%
2020/02/21	13	28.05	6	27.80	28.00	7	8,534	0.08%
2020/02/18	1	27.20	0	0.00	27.00	1	7,856	0.01%
2020/02/17	1	27.35	5	27.35	27.20	-4	7,718	-0.05%
2020/02/12	2	27.45	4	27.63	27.00	-2	7,107	-0.03%
2020/02/11	0	0.00	1	27.70	27.65	-1	6,913	-0.01%
2020/02/10	4	28.59	5	28.36	28.25	-1	6,689	-0.01%
2020/02/07	0	0.00	4	27.10	27.50	-4	6,020	-0.07%
2020/02/06	4	26.90	11	26.78	26.40	-7	5,593	-0.13%
2020/02/05	1	25.90	3	25.75	25.70	-2	5,307	-0.04%
2020/02/04	10	25.62	65	25.30	25.30	-55	5,166	-1.06%
2020/02/03	32	26.48	10	26.48	26.10	22	4,977	0.44%
2020/01/31	45	26.35	13	26.56	25.45	32	4,580	0.70%
2020/01/30	34	27.56	2	27.40	27.65	32	4,079	0.78%
2020/01/20	0	0.00	4	25.00	25.15	-4	3,066	-0.13%
2020/01/16	0	0.00	4	24.55	24.40	-4	2,981	-0.13%
2020/01/14	2	24.53	0	0.00	24.45	2	2,969	0.07%
2020/01/13	2	24.90	0	0.00	24.65	2	2,955	0.07%
2020/01/09	2	24.45	0	0.00	24.35	2	2,922	0.07%
2019/12/31	0	0.00	4	25.24	25.30	-4	2,727	-0.15%
2019/12/30	0	0.00	3	24.62	24.50	-3	2,506	-0.12%
2019/12/23	0	0.00	4	24.30	24.35	-4	2,480	-0.16%
2019/12/20	4	24.30	0	0.00	24.30	4	2,481	0.16%
2019/12/19	0	0.00	10	24.30	24.20	-10	2,490	-0.40%
2019/12/18	10	24.35	0	0.00	24.30	10	2,513	0.40%
2019/12/17	10	24.35	0	0.00	24.25	10	2,509	0.40%
2019/12/09	1	24.70	0	0.00	24.60	1	2,413	0.04%
2019/12/06	0	0.00	9	24.80	24.80	-9	2,422	-0.37%
2019/12/05	0	0.00	3	25.10	24.95	-3	2,484	-0.12%
2019/12/02	4	25.63	4	25.64	25.40	0	2,470	0.00%
2019/11/29	2	26.60	0	0.00	26.20	2	2,363	0.08%
2019/11/28	16	26.16	2	26.20	26.20	14	2,382	0.59%
2019/10/30	0	0.00	1	24.95	25.55	-1	1,872	-0.05%
2019/10/29	1	24.70	0	0.00	24.65	1	1,882	0.05%
2019/10/24	1	25.00	0	0.00	25.05	1	1,892	0.05%
2019/10/22	1	25.50	0	0.00	25.50	1	1,906	0.05%
2019/10/17	1	25.60	0	0.00	25.70	1	1,963	0.05%
2019/10/16	0	0.00	1	25.75	25.70	-1	1,979	-0.05%
2019/10/15	0	0.00	3	25.50	25.50	-3	1,958	-0.15%
2019/10/14	1	25.40	0	0.00	25.50	1	1,993	0.05%
2019/10/08	2	25.43	21	25.30	25.30	-19	2,004	-0.95%
2019/10/07	1	25.90	2	26.30	25.85	-1	2,040	-0.05%
2019/10/01	1	25.70	0	0.00	25.80	1	2,352	0.04%
2019/09/26	0	0.00	1	25.20	25.20	-1	2,534	-0.04%
2019/09/24	2	25.60	2	26.10	25.50	0	2,662	0.00%
2019/09/23	2	25.75	1	26.00	25.75	1	2,720	0.04%
2019/09/16	0	0.00	1	25.45	25.50	-1	2,772	-0.04%
2019/09/12	1	25.30	0	0.00	25.45	1	2,774	0.04%
2019/09/10	1	25.70	1	25.35	25.10	0	2,813	0.00%
2019/09/09	1	25.55	2	25.40	25.40	-1	2,780	-0.04%
2019/09/06	2	26.40	1	26.50	26.60	1	2,697	0.04%
2019/09/03	0	0.00	6	25.70	25.80	-6	2,621	-0.23%
2019/09/02	9	26.02	0	0.00	25.70	9	2,603	0.35%
2019/08/30	2	25.30	1	24.90	25.10	1	2,479	0.04%
2019/08/29	0	0.00	1	25.30	25.10	-1	2,448	-0.04%
2019/08/28	3	24.87	1	24.80	25.10	2	2,411	0.08%
2019/08/27	1	23.85	7	24.00	24.20	-6	2,322	-0.26%
2019/08/22	0	0.00	1	23.50	23.40	-1	2,305	-0.04%
2019/07/29	0	0.00	1	23.20	23.20	-1	2,341	-0.04%
2019/07/25	0	0.00	3	23.03	23.10	-3	2,377	-0.13%
2019/07/23	0	0.00	1	23.45	23.75	-1	2,354	-0.04%
2019/07/18	1	24.00	0	0.00	24.25	1	2,262	0.04%
2019/07/12	5	23.50	0	0.00	23.70	5	2,186	0.23%
2019/07/10	5	24.00	1	24.00	24.10	4	2,135	0.19%
2019/07/09	0	0.00	1	24.60	24.60	-1	2,072	-0.05%
2019/07/08	0	0.00	2	23.65	23.70	-2	1,988	-0.10%
2019/07/04	5	23.15	0	0.00	23.10	5	2,074	0.24%
2019/07/01	3	21.55	0	0.00	22.10	3	1,904	0.16%
2019/06/28	0	0.00	5	21.70	21.55	-5	1,836	-0.27%
2019/06/27	0	0.00	3	20.90	20.85	-3	1,787	-0.17%
2019/06/26	1	20.20	0	0.00	20.30	1	1,755	0.06%
2019/06/25	1	20.30	0	0.00	20.30	1	1,773	0.06%
2019/06/13	1	19.60	0	0.00	19.65	1	1,683	0.06%
2019/06/11	0	0.00	2	19.75	19.75	-2	1,687	-0.12%
2019/06/06	0	0.00	3	19.50	19.60	-3	1,668	-0.18%
2019/06/05	2	19.50	0	0.00	19.50	2	1,658	0.12%
2019/06/03	3	19.83	1	19.80	19.70	2	1,635	0.12%
2019/05/30	0	0.00	2	19.55	19.50	-2	1,608	-0.12%
2019/05/28	2	19.20	1	19.20	19.20	1	1,583	0.06%
2019/05/24	0	0.00	1	19.35	19.25	-1	1,564	-0.06%
2019/05/23	2	19.35	1	19.50	19.55	1	1,535	0.07%
2019/05/20	5	20.30	0	0.00	20.20	5	1,413	0.35%
2019/05/17	0	0.00	3	20.75	20.40	-3	1,398	-0.21%
2019/05/15	2	19.28	0	0.00	19.30	2	1,359	0.15%
2019/05/13	1	19.30	0	0.00	19.25	1	1,359	0.07%
2019/05/09	0	0.00	2	19.45	19.35	-2	1,356	-0.15%
2019/05/08	0	0.00	3	19.60	19.65	-3	1,354	-0.22%
2019/05/07	3	19.20	0	0.00	19.15	3	1,338	0.22%
2019/05/06	2	19.05	0	0.00	19.05	2	1,330	0.15%
2019/04/18	0	0.00	1	20.85	21.00	-1	1,194	-0.08%
2019/04/17	0	0.00	2	21.80	21.95	-2	1,165	-0.17%
2019/04/12	0	0.00	3	21.77	21.65	-3	1,115	-0.27%
2019/04/08	0	0.00	1	20.15	20.20	-1	763	-0.13%
2019/04/01	3	20.72	0	0.00	20.70	3	746	0.40%
2019/03/28	1	20.90	0	0.00	20.45	1	695	0.14%
2019/01/28	0	0.00	1	20.15	20.00	-1	1,174	-0.09%
2019/01/22	0	0.00	2	19.95	19.95	-2	1,356	-0.15%
2019/01/14	1	20.00	0	0.00	20.00	1	1,660	0.06%
2019/01/08	2	20.80	0	0.00	20.60	2	2,024	0.10%
2018/12/18	1	21.75	0	0.00	21.45	1	3,715	0.03%
2018/12/17	1	22.00	3	21.70	22.20	-2	3,710	-0.05%
2018/12/14	3	21.30	0	0.00	21.20	3	3,697	0.08%
2018/12/12	0	0.00	1	21.45	21.55	-1	3,785	-0.03%
2018/12/05	1	22.45	0	0.00	22.50	1	3,958	0.03%
2018/11/30	1	22.90	0	0.00	23.10	1	3,877	0.03%
2018/11/16	0	0.00	5	21.55	21.50	-5	3,615	-0.14%
2018/10/29	1	22.00	1	22.00	21.60	0	3,230	0.00%
2018/10/26	0	0.00	10	21.95	22.40	-10	3,191	-0.31%
2018/10/25	1	21.50	0	0.00	21.30	1	3,136	0.03%
2018/10/23	5	24.30	0	0.00	24.05	5	3,036	0.16%
2018/10/19	0	0.00	1	24.90	24.70	-1	3,017	-0.03%
2018/10/18	1	25.30	0	0.00	25.75	1	3,013	0.03%
2018/10/17	1	24.30	0	0.00	24.95	1	2,981	0.03%
2018/10/16	0	0.00	1	24.30	24.05	-1	2,990	-0.03%
2018/10/15	0	0.00	29	24.81	24.55	-29	2,910	-1.00%
2018/10/12	29	25.91	0	0.00	25.30	29	2,825	1.03%
2018/10/11	1	23.80	2	23.55	25.00	-1	2,652	-0.04%
2018/10/09	2	25.75	1	26.00	26.15	1	2,468	0.04%
2018/10/08	10	25.05	2	24.65	26.30	8	2,274	0.35%
2018/10/05	0	0.00	2	23.10	24.35	-2	2,097	-0.10%
2018/10/04	2	23.90	0	0.00	24.00	2	1,978	0.10%
2018/10/03	8	24.72	4	25.19	24.90	4	1,894	0.21%
2018/10/02	1	22.95	3	22.90	24.50	-2	1,635	-0.12%
2018/10/01	3	22.10	1	22.85	22.95	2	1,382	0.14%
2018/09/18	0	0.00	1	20.55	20.60	-1	1,089	-0.09%
2018/09/07	1	18.15	0	0.00	18.15	1	777	0.13%
2018/08/17	0	0.00	1	18.25	18.20	-1	821	-0.12%
2018/08/16	1	18.20	0	0.00	18.20	1	834	0.12%
2018/08/08	0	0.00	1	19.80	19.45	-1	808	-0.12%
2018/08/03	1	20.20	0	0.00	19.95	1	792	0.13%
2018/08/02	0	0.00	1	19.40	19.60	-1	763	-0.13%
2018/08/01	1	19.80	0	0.00	19.65	1	759	0.13%
2018/07/26	0	0.00	5	19.55	19.55	-5	702	-0.71%
2018/07/24	5	20.15	1	20.35	20.00	4	587	0.68%
2018/07/16	0	0.00	1	18.05	18.00	-1	418	-0.24%
2018/07/10	1	17.35	0	0.00	17.20	1	434	0.23%
2018/06/13	0	0.00	1	19.55	19.25	-1	694	-0.14%
2018/05/23	0	0.00	1	18.60	18.75	-1	766	-0.13%
2018/05/22	1	18.70	0	0.00	18.50	1	757	0.13%
2018/05/03	0	0.00	1	19.20	19.10	-1	787	-0.13%
2018/04/27	0	0.00	1	19.15	19.00	-1	792	-0.13%
2018/04/25	0	0.00	2	19.60	19.50	-2	795	-0.25%
2018/04/24	4	19.81	0	0.00	19.75	4	800	0.50%
2018/04/12	0	0.00	2	19.50	19.35	-2	932	-0.21%
2018/04/11	2	20.05	0	0.00	19.75	2	923	0.22%
2018/03/26	1	19.40	0	0.00	19.20	1	747	0.13%
2018/03/06	1	19.50	1	19.65	19.95	0	703	0.00%
2018/01/23	0	0.00	5	20.35	20.15	-5	761	-0.66%
2018/01/16	4	21.44	6	21.47	21.10	-2	905	-0.22%
2018/01/08	1	20.15	0	0.00	20.20	1	912	0.11%