國光生 (4142)-元大-基隆券商分點個股進出

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
26.80
漲跌
▲0.15
漲幅
+0.56%
成交量
522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:13:30

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

國光生 (4142)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/05/31	0	0.00	2	27.55	27.50	-2	886	-0.23%
2024/05/27	0	0.00	2	27.50	27.40	-2	934	-0.21%
2024/05/09	0	0.00	1	28.25	28.25	-1	1,121	-0.09%
2024/05/07	1	28.20	0	0.00	28.20	1	1,119	0.09%
2024/04/29	0	0.00	1	27.25	27.55	-1	1,099	-0.09%
2024/04/25	0	0.00	1	27.15	27.05	-1	1,092	-0.09%
2024/04/22	0	0.00	1	26.95	26.90	-1	1,110	-0.09%
2024/04/18	4	29.20	0	0.00	28.50	4	1,073	0.37%
2024/04/16	0.1	25.27	0	0.00	25.30	0.1	935	0.01%
2024/04/15	1	26.35	0	0.00	26.00	1	920	0.11%
2024/04/08	0	26.40	0	0.00	26.30	0	942	0.00%
2024/03/29	1	26.60	0	0.00	26.75	1	973	0.10%
2024/03/27	1	26.80	0	0.00	26.70	1	976	0.10%
2024/03/26	0	0.00	1	26.70	26.55	-1	984	-0.10%
2024/03/22	0	26.51	0	0.00	26.35	0	990	0.00%
2024/03/20	0	0.00	4	26.25	26.65	-4	1,025	-0.39%
2024/03/14	2.1	27.32	2	26.95	26.90	0.1	1,045	0.01%
2024/03/13	3.1	28.07	0	0.00	27.80	3.1	1,026	0.30%
2024/03/12	0	0.00	0.2	28.51	28.55	-0.2	1,020	-0.02%
2024/03/11	1	28.10	0	0.00	28.20	1	1,031	0.10%
2024/03/08	0.1	28.30	0	0.00	28.15	0.1	1,040	0.00%
2024/03/07	0.1	28.26	3	28.28	28.40	-2.9	1,071	-0.27%
2024/03/06	0	28.80	0	0.00	28.70	0	1,074	0.00%
2024/03/04	2.1	28.71	0	0.00	28.70	2.1	1,094	0.19%
2024/03/01	1	29.25	0	0.00	29.20	1	1,115	0.09%
2024/02/29	1	29.45	0	29.55	29.40	1	1,226	0.08%
2024/02/22	1	30.25	0	0.00	30.45	1	1,220	0.08%
2024/02/15	0	29.55	0	0.00	29.65	0	1,140	0.00%
2024/02/05	1	30.25	1	30.10	30.10	0	1,052	0.00%
2024/02/01	1	30.11	0	0.00	30.30	1	1,039	0.10%
2024/01/30	0.1	31.00	0	0.00	30.80	0.1	1,042	0.01%
2024/01/19	0	30.95	0	0.00	31.05	0	1,044	0.00%
2024/01/18	0.1	31.15	0	0.00	31.00	0.1	1,039	0.01%
2024/01/17	0.1	31.33	1	31.20	31.10	-0.9	1,036	-0.09%
2024/01/16	0	31.83	0	0.00	31.60	0	1,022	0.00%
2024/01/12	0	32.15	0	0.00	32.10	0	1,017	0.00%
2024/01/11	3	32.27	0	0.00	32.10	3	1,018	0.29%
2024/01/10	2	32.88	0	0.00	32.70	2	1,012	0.20%
2024/01/03	1	33.40	0	0.00	33.00	1	1,022	0.10%
2023/12/27	2	33.30	0	0.00	33.15	2	1,002	0.20%
2023/12/21	1	32.85	0	0.00	32.80	1	982	0.10%
2023/12/20	1	32.90	0	0.00	32.90	1	973	0.10%
2023/12/15	1	32.85	0	0.00	32.50	1	1,000	0.10%
2023/12/13	1	33.10	0	0.00	32.90	1	988	0.10%
2023/12/12	1	33.05	0	0.00	33.15	1	988	0.10%
2023/12/06	2	35.30	0	0.00	35.05	2	982	0.20%
2023/11/29	0	0.00	4	35.65	35.95	-4	888	-0.45%
2023/11/28	1	36.05	1	35.65	35.65	0	880	0.00%
2023/11/27	0	0.00	6	35.78	36.00	-6	845	-0.71%
2023/11/20	2	33.03	0	0.00	33.00	2	745	0.27%
2023/11/13	1	32.00	0	0.00	32.00	1	743	0.13%
2023/11/01	1	31.85	0	0.00	31.85	1	755	0.13%
2023/10/26	0	31.90	0	0.00	31.70	0	773	0.00%
2023/10/18	1	32.05	0	0.00	31.90	1	797	0.13%
2023/10/17	0	0.00	1	32.45	32.20	-1	806	-0.12%
2023/10/16	0	0.00	1	32.60	32.35	-1	860	-0.12%
2023/10/06	1	34.50	0	0.00	34.35	1	875	0.11%
2023/09/20	0	0.00	2	34.18	34.60	-2	880	-0.23%
2023/08/31	15	33.60	16	33.34	33.15	-1	875	-0.11%
2023/08/30	1	33.60	0	0.00	33.20	1	874	0.11%
2023/08/23	0	32.40	0	0.00	32.20	0	853	0.00%
2023/08/17	0	32.68	0	0.00	32.70	0	872	0.00%
2023/08/14	0.2	33.40	5	33.75	33.20	-4.8	871	-0.55%
2023/08/11	0	33.90	0	0.00	33.85	0	870	0.00%
2023/08/10	3	34.08	3	33.75	33.75	0	871	0.00%
2023/08/04	0	34.35	0.1	34.40	34.25	-0.1	917	-0.01%
2023/08/02	0.7	34.61	0	0.00	34.50	0.7	925	0.08%
2023/07/31	0	0.00	1	35.25	35.05	-1	921	-0.11%
2023/07/26	0	35.35	0	0.00	35.05	0	957	0.00%
2023/07/24	0	0.00	3	35.45	35.45	-3	949	-0.32%
2023/07/21	0	36.25	0	0.00	35.60	0	951	0.00%
2023/07/19	1	36.65	0	0.00	36.80	1	979	0.10%
2023/07/18	0.2	35.40	0	0.00	35.20	0.2	960	0.02%
2023/07/13	0.2	36.00	4	35.75	35.50	-3.8	1,009	-0.38%
2023/07/05	0.5	37.45	0	0.00	37.10	0.5	1,055	0.05%
2023/06/14	1	37.20	5	37.40	37.25	-4	1,094	-0.37%
2023/06/13	0	0.00	1	37.70	37.60	-1	1,108	-0.09%
2023/06/12	0	0.00	1	38.40	38.40	-1	1,112	-0.09%
2023/06/06	2	38.35	0	0.00	38.35	2	2,132	0.09%
2023/06/05	0	0.00	28	38.61	38.35	-28	2,134	-1.31%
2023/06/01	1	38.40	0	0.00	38.30	1	2,147	0.05%
2023/05/31	0	0.00	9	38.18	38.75	-9	2,163	-0.42%
2023/05/30	0	0.00	5	37.95	37.90	-5	2,212	-0.23%
2023/05/29	2	37.88	5	38.00	37.80	-3	2,224	-0.13%
2023/05/26	1	37.90	0	0.00	37.75	1	2,237	0.05%
2023/05/25	1	38.60	6	38.40	38.25	-5	2,239	-0.22%
2023/05/24	1	38.70	5	38.70	38.70	-4	2,247	-0.18%
2023/05/23	0	0.00	4	38.31	38.55	-4	2,269	-0.18%
2023/05/22	0	0.00	1	38.40	38.05	-1	2,291	-0.04%
2023/05/19	1	37.35	0	0.00	37.30	1	2,284	0.04%
2023/05/18	0	0.00	3	37.50	37.50	-3	2,289	-0.13%
2023/05/15	2	37.18	0	0.00	37.00	2	2,313	0.09%
2023/05/09	1	39.00	0	0.00	39.00	1	2,558	0.04%
2023/05/08	1	40.00	0	0.00	39.95	1	2,587	0.04%
2023/05/05	0	0.00	3	40.57	40.50	-3	2,653	-0.11%
2023/05/04	1	40.30	0	0.00	40.40	1	2,691	0.04%
2023/05/03	1	40.45	0	0.00	40.40	1	2,730	0.04%
2023/05/02	2	40.65	1	40.60	40.55	1	2,923	0.03%
2023/04/25	4	39.63	0	0.00	39.30	4	2,951	0.14%
2023/04/24	1	40.30	2	40.80	40.25	-1	2,936	-0.03%
2023/04/21	4	39.78	0	0.00	40.10	4	2,908	0.14%
2023/04/20	13	40.15	0	0.00	39.95	13	2,871	0.45%
2023/04/19	0	40.80	0	0.00	40.50	0	2,861	0.00%
2023/04/18	0	0.00	9	40.80	40.75	-9	2,844	-0.32%
2023/04/17	10	40.46	2	40.70	40.30	8	2,816	0.28%
2023/04/14	0	0.00	5	40.50	40.45	-5	2,802	-0.18%
2023/04/13	1	40.40	1	40.30	40.15	0	2,785	0.00%
2023/04/12	1	39.75	1	39.70	39.90	0	2,760	0.00%
2023/04/11	2	39.60	0	0.00	39.55	2	2,756	0.07%
2023/04/10	4	40.04	0	0.00	39.75	4	2,760	0.14%
2023/04/07	0	0.00	7	40.10	40.05	-7	2,758	-0.25%
2023/03/28	0	0.00	1	39.65	39.65	-1	2,840	-0.04%
2023/03/22	2	39.20	0	0.00	38.90	2	2,952	0.07%
2023/03/21	2	39.10	0	0.00	39.20	2	2,977	0.07%
2023/03/17	10	38.68	0	0.00	38.65	10	2,975	0.34%
2023/03/16	2	38.65	0	0.00	38.45	2	2,978	0.07%
2023/03/15	7	39.42	0	0.00	39.10	7	2,964	0.24%
2023/03/14	0	0.00	2	39.55	39.50	-2	2,970	-0.07%
2023/03/13	4	39.41	5	39.36	39.45	-1	2,956	-0.03%
2023/03/10	15	41.74	5	43.91	40.45	10	2,901	0.34%
2023/03/09	9	42.58	24	43.75	44.85	-15	2,395	-0.63%
2023/03/08	3	40.97	0	0.00	40.80	3	2,017	0.15%
2023/03/07	7	41.10	0	0.00	40.85	7	2,013	0.35%
2023/03/03	1	41.50	2	41.18	41.10	-1	2,003	-0.05%
2023/03/02	8	41.35	7	41.54	41.30	1	1,990	0.05%
2023/03/01	1	40.05	2	40.00	39.90	-1	1,937	-0.05%
2023/02/23	2	40.50	0	0.00	40.50	2	1,954	0.10%
2023/02/22	0	0.00	1	40.40	40.15	-1	1,988	-0.05%
2023/02/20	1	39.75	1	41.05	41.10	0	2,025	0.00%
2023/02/17	3	39.70	1	39.70	39.75	2	2,032	0.10%
2023/02/16	1	39.85	0	0.00	39.90	1	2,078	0.05%
2023/02/15	1	40.30	0	0.00	39.75	1	2,104	0.05%
2023/02/14	1	40.45	0	0.00	40.25	1	2,111	0.05%
2023/02/13	1	40.70	0	0.00	40.50	1	2,109	0.05%
2023/02/10	0	0.00	1	40.90	40.20	-1	2,093	-0.05%
2023/02/09	1	41.05	2	41.53	41.15	-1	2,065	-0.05%
2023/02/08	20	41.29	11	41.18	41.55	9	2,031	0.44%
2023/02/07	4	41.89	10	42.12	41.60	-6	1,984	-0.30%
2023/02/06	2	40.80	0	0.00	40.25	2	1,850	0.11%
2023/02/03	0	0.00	2	40.45	40.75	-2	1,814	-0.11%
2023/02/02	0	0.00	1	39.95	39.90	-1	1,743	-0.06%
2023/01/31	5	38.90	9.4	39.39	39.65	-4.4	1,664	-0.26%
2023/01/30	0	0.00	6	38.75	38.75	-6	1,471	-0.41%
2023/01/16	0	0.00	0.3	35.50	35.55	-0.3	1,419	-0.02%
2023/01/13	2	35.23	0	0.00	35.15	2	1,428	0.14%
2023/01/11	1	35.65	0	0.00	35.40	1	1,446	0.07%
2023/01/09	0	0.00	1	35.35	35.50	-1	1,480	-0.07%
2023/01/04	1	35.10	0	0.00	35.10	1	1,518	0.07%
2022/12/28	1	36.15	0	0.00	35.70	1	1,624	0.06%
2022/12/26	1	37.00	0	0.00	37.00	1	1,631	0.06%
2022/12/21	2	36.00	0	0.00	35.50	2	1,652	0.12%
2022/12/20	0	0.00	5	37.15	35.75	-5	1,659	-0.30%
2022/12/19	1	37.40	2	37.70	37.85	-1	1,646	-0.06%
2022/12/14	2	36.58	1	36.65	36.45	1	1,595	0.06%
2022/12/12	1	35.50	0	0.00	35.70	1	1,569	0.06%
2022/12/09	1	36.35	0	0.00	36.50	1	1,585	0.06%
2022/12/07	2	36.58	0	0.00	36.50	2	1,618	0.12%
2022/12/06	3	37.27	0	0.00	36.60	3	1,617	0.19%
2022/12/01	1	38.00	1.1	38.56	38.25	-0.1	1,674	-0.01%
2022/11/23	1	36.95	0	0.00	36.90	1	2,022	0.05%
2022/11/22	1	37.00	2	36.80	36.60	-1	2,061	-0.05%
2022/11/07	0	0.00	1	34.60	34.40	-1	2,043	-0.05%
2022/11/03	1	34.45	0	0.00	34.40	1	2,056	0.05%
2022/11/01	0	0.00	1	33.45	33.50	-1	2,046	-0.05%
2022/10/26	0	0.00	0	31.75	32.10	0	2,235	0.00%
2022/10/25	0	0.00	1	31.90	31.75	-1	2,257	-0.04%
2022/10/21	0	31.90	0	0.00	31.65	0	2,299	0.00%
2022/10/19	1	32.90	0	0.00	32.75	1	2,380	0.04%
2022/10/18	0	0.00	1	33.50	33.50	-1	2,441	-0.04%
2022/10/17	0	32.40	2	32.50	32.70	-2	2,477	-0.08%
2022/10/13	1	32.61	0	0.00	32.30	1	2,532	0.04%
2022/10/05	0	0.00	1	34.75	34.65	-1	2,569	-0.04%
2022/10/04	5	34.53	0	0.00	34.40	5	2,607	0.19%
2022/10/03	1	33.70	0	0.00	33.90	1	2,657	0.04%
2022/09/27	2	33.55	2	33.75	34.30	0	3,232	0.00%
2022/09/26	1	34.39	0	0.00	33.45	1	3,244	0.03%
2022/09/23	1	36.00	0	0.00	35.30	1	3,286	0.03%
2022/09/22	1	35.95	0	0.00	35.85	1	3,401	0.03%
2022/09/21	4	36.30	4	36.15	36.15	0	3,478	0.00%
2022/09/19	1	36.40	0	0.00	36.05	1	3,689	0.03%
2022/09/15	1	37.00	0	0.00	37.15	1	3,721	0.03%
2022/09/14	1	37.20	0	0.00	36.90	1	3,739	0.03%
2022/09/05	1	40.95	0	0.00	40.10	1	3,850	0.03%
2022/09/02	1	41.20	1	41.50	41.30	0	3,842	0.00%
2022/09/01	1	40.80	2	40.90	40.80	-1	3,806	-0.03%
2022/08/31	12	40.97	10	40.77	40.70	2	3,741	0.05%
2022/08/26	1	39.80	0	0.00	39.50	1	3,555	0.03%
2022/08/22	1	39.40	0	0.00	38.75	1	3,408	0.03%
2022/08/11	2	37.30	0	0.00	37.35	2	3,341	0.06%
2022/08/04	2	35.95	0	0.00	35.80	2	3,381	0.06%
2022/08/03	5	37.60	0	0.00	37.05	5	3,335	0.15%
2022/08/02	2	38.35	0	0.00	38.15	2	3,319	0.06%
2022/07/29	2	40.40	0	0.00	40.20	2	3,314	0.06%
2022/07/27	0	0.00	2	39.90	39.90	-2	3,310	-0.06%
2022/07/26	2	40.50	0	0.00	40.90	2	3,274	0.06%
2022/07/25	2	40.55	2	40.70	40.65	0	3,253	0.00%
2022/07/22	0	0.00	2	40.10	39.95	-2	3,253	-0.06%
2022/07/21	1	39.90	0	0.00	40.10	1	3,234	0.03%
2022/07/14	1	38.95	0	0.00	39.15	1	3,279	0.03%
2022/07/13	3	39.97	2	39.65	39.50	1	3,320	0.03%
2022/07/12	1	39.50	0	0.00	39.25	1	3,378	0.03%
2022/07/08	3	41.68	3	41.97	40.70	0	3,687	0.00%
2022/07/06	4	41.10	1	41.20	40.35	3	3,537	0.08%
2022/07/04	2	36.35	0	0.00	36.00	2	3,623	0.06%
2022/07/01	2	38.40	2	38.60	36.40	0	3,681	0.00%
2022/06/30	4	40.13	9	40.34	39.10	-5	3,626	-0.14%
2022/06/29	6	40.95	0	0.00	40.85	6	3,514	0.17%
2022/06/24	0	0.00	1	37.85	38.65	-1	3,191	-0.03%
2022/06/17	2	37.25	1	36.65	38.50	1	3,009	0.03%
2022/06/16	0	0.00	0.2	37.80	37.20	-0.2	2,930	-0.01%
2022/06/13	0	0.00	1	36.20	35.75	-1	2,886	-0.03%
2022/06/09	1	35.90	0	36.00	35.85	1	2,826	0.04%
2022/06/02	1	35.10	0	0.00	35.05	1	2,882	0.03%
2022/05/25	1	35.20	0	0.00	35.05	1	2,937	0.03%
2022/05/24	1	35.10	0	0.00	35.00	1	2,968	0.03%
2022/05/19	0	0.00	1	35.10	35.45	-1	2,971	-0.03%
2022/05/18	1	35.60	0	0.00	36.15	1	2,965	0.03%
2022/05/16	0	0.00	5	35.90	35.85	-5	3,012	-0.17%
2022/05/13	1	35.50	0	0.00	35.25	1	3,194	0.03%
2022/05/12	0.1	35.30	1	36.20	34.30	-0.9	3,373	-0.03%
2022/05/11	0	37.10	2	37.05	37.00	-2	3,311	-0.06%
2022/05/10	0	37.66	1	37.50	37.95	-1	3,279	-0.03%
2022/05/09	0	38.60	0	0.00	38.15	0	3,257	0.00%
2022/05/06	0	39.40	0	0.00	39.05	0	3,234	0.00%
2022/04/29	0	0.00	5	40.65	40.60	-5	3,228	-0.15%
2022/04/28	1	41.95	0	0.00	41.10	1	3,250	0.03%
2022/04/27	0	0.00	5	40.67	40.50	-5	3,191	-0.16%
2022/04/26	1	41.65	25	41.97	41.00	-24	3,179	-0.75%
2022/04/25	11	42.41	0	0.00	41.65	11	3,155	0.35%
2022/04/22	3	43.70	1	42.70	42.90	2	3,107	0.06%
2022/04/21	0	0.00	1.1	42.98	42.75	-1.1	3,064	-0.04%
2022/04/20	7	43.06	1	43.05	43.05	6	3,034	0.20%
2022/04/19	1	42.95	2	42.88	43.00	-1	3,010	-0.03%
2022/04/18	23	44.86	1	44.05	44.05	22	2,969	0.74%
2022/04/15	5	44.56	1	44.00	44.00	4	2,970	0.13%
2022/04/14	2	44.70	3	44.47	44.30	-1	2,879	-0.03%
2022/04/13	0	0.00	4	42.50	42.50	-4	2,685	-0.15%
2022/04/12	6	43.21	2	42.48	42.35	4	2,632	0.15%
2022/04/11	2	44.70	1	44.80	44.60	1	2,494	0.04%
2022/04/08	2.1	41.65	2.7	41.40	41.25	-0.6	2,214	-0.03%
2022/04/07	1	40.50	4	40.70	41.90	-3	2,159	-0.14%
2022/04/01	0	40.30	0	0.00	40.00	0	2,059	0.00%
2022/03/31	1	39.90	0	0.00	40.00	1	2,039	0.05%
2022/03/28	11	41.23	11	40.13	39.70	0	2,035	0.00%
2022/03/21	0	0.00	5	40.30	40.05	-5	2,057	-0.24%
2022/03/16	0	0.00	1	38.90	38.90	-1	2,126	-0.05%
2022/03/14	1	39.10	0	0.00	39.05	1	2,129	0.05%
2022/03/11	0	0.00	6	39.10	39.35	-6	2,149	-0.28%
2022/03/10	2	39.35	2	39.65	39.45	0	2,157	0.00%
2022/03/09	1	39.05	3	38.92	39.40	-2	2,154	-0.09%
2022/03/08	2	38.95	2	39.25	38.80	0	2,149	0.00%
2022/03/07	0	38.10	0	0.00	38.00	0	2,108	0.00%
2022/03/04	2	39.80	0	0.00	39.75	2	2,124	0.10%
2022/03/03	2	40.15	0	0.00	40.05	2	2,283	0.09%
2022/03/02	0	0.00	13	40.00	40.15	-13	2,432	-0.53%
2022/03/01	0	0.00	28	39.90	40.10	-28	2,438	-1.15%
2022/02/25	1	39.85	0	0.00	40.00	1	2,448	0.04%
2022/02/22	0	0.00	32	40.99	40.60	-32	2,530	-1.26%
2022/02/21	1	41.35	10	41.40	41.35	-9	2,524	-0.36%
2022/02/18	0	0.00	4	41.35	41.35	-4	2,529	-0.16%
2022/02/16	1	42.20	1	42.15	42.35	0	2,554	0.00%
2022/02/15	6	43.42	3	43.53	42.75	3	2,522	0.12%
2022/02/14	5	43.41	4	43.18	43.30	1	2,349	0.04%
2022/02/11	2	40.63	0	0.00	40.50	2	2,154	0.09%
2022/02/10	1	41.15	0	0.00	40.65	1	2,162	0.05%
2022/02/08	0	0.00	2	40.25	40.35	-2	2,170	-0.09%
2022/02/07	0	0.00	2	39.75	40.05	-2	2,170	-0.09%
2022/01/26	1	39.40	0	0.00	39.60	1	2,170	0.05%
2022/01/25	33.1	40.95	14	40.80	40.05	19.1	2,169	0.88%
2022/01/24	1	41.90	0	0.00	41.80	1	2,142	0.05%
2022/01/21	0	0.00	2	43.65	42.80	-2	2,136	-0.09%
2022/01/20	1	43.00	1	43.40	42.95	0	2,122	0.00%
2022/01/18	6	43.27	0	0.00	43.05	6	2,116	0.28%
2022/01/17	2	43.35	2	43.30	43.15	0	2,107	0.00%
2022/01/12	1	43.45	0	0.00	43.75	1	2,107	0.05%
2022/01/11	2	43.90	0	0.00	43.60	2	2,097	0.10%
2022/01/10	5	44.57	4	45.53	44.40	1	2,084	0.05%
2022/01/07	0	0.00	5	44.74	45.20	-5	1,990	-0.25%
2022/01/06	2	44.30	0	0.00	44.00	2	1,929	0.10%
2022/01/05	2	43.90	1	44.25	43.95	1	1,989	0.05%
2022/01/03	1	44.00	0	0.00	44.00	1	2,043	0.05%
2021/12/27	4	44.11	0	0.00	44.00	4	2,152	0.19%
2021/12/22	1	44.45	0	0.00	44.40	1	2,235	0.04%
2021/12/21	12	45.55	13	44.93	44.90	-1	2,242	-0.04%
2021/12/20	8	44.60	8	44.48	44.60	0	2,220	0.00%
2021/12/17	0	0.00	1	43.80	44.65	-1	2,227	-0.04%
2021/12/16	4	43.11	2	43.20	43.15	2	2,233	0.09%
2021/12/15	2	43.10	0	0.00	43.10	2	2,264	0.09%
2021/12/14	8.2	43.30	0	0.00	43.00	8.2	2,275	0.36%
2021/12/13	4.1	43.98	0	0.00	43.90	4.1	2,287	0.18%
2021/12/10	5	44.41	0	0.00	44.45	5	2,332	0.22%
2021/12/09	10	44.30	0	0.00	44.05	10	2,521	0.40%
2021/12/08	3	44.83	0	0.00	44.50	3	2,770	0.11%
2021/12/07	5	44.43	1	44.50	44.40	4	2,782	0.14%
2021/12/06	5	44.85	0	0.00	44.75	5	2,790	0.18%
2021/12/03	3	45.10	0	0.00	45.10	3	2,907	0.10%
2021/12/02	2	45.18	36	45.08	45.25	-34	3,058	-1.11%
2021/12/01	4	45.21	0	0.00	45.05	4	3,165	0.13%
2021/11/30	9	45.16	1	45.10	45.00	8	3,173	0.25%
2021/11/29	6	47.43	7	47.96	46.90	-1	3,152	-0.03%
2021/11/26	47	46.11	4	47.25	45.80	43	3,015	1.43%
2021/11/25	3	44.80	0	0.00	44.70	3	2,896	0.10%
2021/11/24	2	44.83	14	44.76	45.10	-12	2,903	-0.41%
2021/11/23	16	46.13	15	45.42	44.80	1	2,919	0.03%
2021/11/22	1	43.75	0	0.00	44.05	1	2,925	0.03%
2021/11/19	10	43.50	1	43.50	43.50	9	2,990	0.30%
2021/11/18	3	43.38	2	43.95	44.00	1	3,061	0.03%
2021/11/17	1	43.65	0	0.00	43.35	1	3,437	0.03%
2021/11/16	1	44.05	0	0.00	43.85	1	3,554	0.03%
2021/11/15	0	0.00	1	44.10	44.25	-1	3,596	-0.03%
2021/11/10	1	43.80	0	0.00	43.50	1	3,632	0.03%
2021/11/09	6	44.03	0	0.00	44.00	6	3,634	0.17%
2021/11/05	1	44.60	4	44.63	44.70	-3	3,655	-0.08%
2021/11/03	0	0.00	1	44.40	44.50	-1	3,681	-0.03%
2021/11/02	0	0.00	1	44.40	44.50	-1	3,697	-0.03%
2021/11/01	2	43.90	0	0.00	43.95	2	3,678	0.05%
2021/10/29	0	0.00	2	43.95	43.95	-2	3,673	-0.05%
2021/10/27	3	44.47	0	0.00	44.30	3	3,693	0.08%
2021/10/26	0	0.00	1	44.10	44.00	-1	3,712	-0.03%
2021/10/19	0	0.00	1	44.20	44.20	-1	3,870	-0.03%
2021/10/15	0	0.00	2	44.00	43.95	-2	4,175	-0.05%
2021/10/14	0	0.00	1	43.20	43.50	-1	4,349	-0.02%
2021/10/13	2	44.02	0	0.00	42.35	2	4,335	0.05%
2021/10/08	2	46.93	0	0.00	46.85	2	4,269	0.05%
2021/10/05	0	0.00	5	46.70	48.00	-5	4,389	-0.11%
2021/09/30	0	0.00	1	51.40	51.80	-1	4,366	-0.02%
2021/09/29	2	51.00	0	0.00	51.20	2	4,386	0.05%
2021/09/23	0	0.00	1	52.00	52.00	-1	4,637	-0.02%
2021/09/22	0	0.00	5	51.70	51.70	-5	4,667	-0.11%
2021/09/16	1	52.40	1	52.40	52.40	0	4,701	0.00%
2021/09/14	21	54.97	13	53.35	53.20	8	4,690	0.17%
2021/09/13	11	54.95	10	54.89	54.80	1	4,522	0.02%
2021/09/08	3	52.60	3	52.50	51.20	0	4,390	0.00%
2021/09/07	4	53.45	6	53.62	53.60	-2	4,332	-0.05%
2021/08/31	0	0.00	1	52.50	52.50	-1	5,219	-0.02%
2021/08/26	0	0.00	2	52.00	51.60	-2	5,393	-0.04%
2021/08/25	2	51.50	1	51.50	51.30	1	5,409	0.02%
2021/08/23	4	51.35	2	50.80	51.40	2	5,707	0.04%
2021/08/20	0	0.00	3	49.03	49.95	-3	5,455	-0.05%
2021/08/19	1	46.30	2	46.00	45.45	-1	5,542	-0.02%
2021/08/18	1	46.55	1	47.00	47.10	0	5,779	0.00%
2021/08/11	0	0.00	2	48.20	48.00	-2	7,630	-0.03%
2021/08/09	1	49.10	2	48.90	48.90	-1	9,684	-0.01%
2021/08/06	1	49.15	0	0.00	49.00	1	11,062	0.01%
2021/08/04	1	49.55	0	0.00	49.50	1	13,638	0.01%
2021/08/02	0	0.00	1	50.50	50.40	-1	13,895	-0.01%
2021/07/30	1	49.55	0	0.00	49.50	1	13,898	0.01%
2021/07/28	2	48.38	3	48.35	48.10	-1	13,936	-0.01%
2021/07/23	0	49.15	0	0.00	49.05	0	14,345	0.00%
2021/07/22	1	48.70	1.1	49.09	48.70	-0.1	14,333	0.00%
2021/07/21	10	49.81	3	50.92	48.70	7	14,430	0.05%
2021/07/20	2	51.90	12	53.90	53.90	-10	14,207	-0.07%
2021/07/19	1	49.00	0	0.00	49.00	1	14,074	0.01%
2021/07/16	5	49.50	0	0.00	49.30	5	14,166	0.04%
2021/07/14	0	0.00	2	48.58	48.75	-2	14,186	-0.01%
2021/07/12	2	50.85	0	0.00	50.70	2	14,150	0.01%
2021/07/09	5	51.80	1	51.72	51.30	4	14,206	0.03%
2021/07/08	1	51.30	1	51.20	51.20	0	14,271	0.00%
2021/07/07	0	0.00	2	51.50	51.30	-2	14,359	-0.01%
2021/07/06	1	51.50	0	0.00	51.30	1	14,521	0.01%
2021/07/05	4	51.50	3	51.43	51.60	1	14,707	0.01%
2021/06/30	2	53.40	21	52.39	53.60	-19	14,775	-0.13%
2021/06/28	1	51.80	1	51.80	51.80	0	14,723	0.00%
2021/06/25	0	0.00	1	52.60	52.30	-1	14,808	-0.01%
2021/06/23	0.1	53.00	1	52.90	52.80	-0.9	15,220	-0.01%
2021/06/22	5	52.28	0	0.00	51.80	5	15,973	0.03%
2021/06/21	5	52.60	1	53.40	52.50	4	17,074	0.02%
2021/06/18	1	53.60	1	53.20	53.30	0	17,199	0.00%
2021/06/17	0	0.00	2	53.80	53.50	-2	17,234	-0.01%
2021/06/16	2	53.50	7	53.50	53.10	-5	17,283	-0.03%
2021/06/15	3	52.80	3	53.70	54.10	0	17,312	0.00%
2021/06/11	13	57.52	18	56.83	55.40	-5	17,220	-0.03%
2021/06/10	4	56.38	10	57.25	57.50	-6	16,943	-0.04%
2021/06/09	6	55.07	12	55.48	55.50	-6	16,669	-0.04%
2021/06/08	38	54.64	35	55.36	54.50	3	16,569	0.02%
2021/06/07	3	53.37	2	54.00	53.40	1	16,413	0.01%
2021/06/03	2	53.40	1	53.70	53.30	1	16,428	0.01%
2021/06/02	9	53.80	5	54.18	53.80	4	16,549	0.02%
2021/06/01	1	52.30	6.2	51.46	53.10	-5.2	16,795	-0.03%
2021/05/31	4.2	51.80	5.2	52.46	52.30	-1.1	16,694	-0.01%
2021/05/28	3	54.83	1	55.00	54.70	2	16,578	0.01%
2021/05/27	2	55.25	4	54.73	55.00	-2	16,590	-0.01%
2021/05/26	6	54.52	6.2	54.44	53.60	-0.2	16,598	0.00%
2021/05/25	6.2	53.18	9	53.70	53.20	-2.9	17,008	-0.02%
2021/05/24	13	56.54	12	56.33	55.50	1	17,555	0.01%
2021/05/21	4	55.45	1	55.30	55.60	3	18,458	0.02%
2021/05/20	19	59.54	13.1	58.90	56.30	5.9	18,598	0.03%
2021/05/19	11.1	58.61	7	58.46	57.80	4.1	18,796	0.02%
2021/05/18	30	60.87	33.5	61.29	60.80	-3.5	18,444	-0.02%
2021/05/17	32.5	62.39	50	62.57	63.30	-17.5	17,355	-0.10%
2021/05/14	41.1	60.64	35	60.69	57.60	6.1	16,753	0.04%
2021/05/13	46.1	61.75	54	61.35	62.90	-7.9	15,631	-0.05%
2021/05/12	34	56.48	21	56.90	57.20	13	13,967	0.09%
2021/05/11	0	0.00	2	51.00	52.00	-2	13,213	-0.02%
2021/05/07	1	50.40	0	0.00	50.60	1	13,202	0.01%
2021/05/06	0	0.00	10	50.10	50.10	-10	13,240	-0.08%
2021/05/04	1	49.90	50	53.38	51.00	-49	13,284	-0.37%
2021/05/03	70	56.08	117	55.35	54.40	-47	13,343	-0.35%	大賣/
2021/04/29	15	54.03	2	54.00	53.40	13	13,186	0.10%
2021/04/28	6	54.00	0	0.00	53.30	6	13,271	0.05%
2021/04/27	71	54.25	7	55.04	54.40	64	13,492	0.47%
2021/04/26	2	53.15	36	53.08	52.70	-34	13,442	-0.25%
2021/04/23	10	52.50	51	53.13	52.50	-41	13,590	-0.30%
2021/04/22	3	54.60	1	54.20	53.10	2	13,713	0.01%
2021/04/21	0	0.00	3	55.43	55.20	-3	13,679	-0.02%
2021/04/20	0	0.00	1	55.90	55.40	-1	13,737	-0.01%
2021/04/19	0	0.00	2	56.00	55.30	-2	13,935	-0.01%
2021/04/15	1	55.30	1	54.80	55.40	0	13,968	0.00%
2021/04/14	30	56.81	8	57.40	55.70	22	13,976	0.16%
2021/04/13	1	58.00	4	57.25	57.00	-3	14,060	-0.02%
2021/04/12	3	58.67	24	59.03	58.50	-21	14,027	-0.15%
2021/04/09	15	57.91	40	57.85	57.60	-25	13,999	-0.18%
2021/04/08	26	57.08	9	56.90	56.70	17	13,929	0.12%
2021/04/07	1	57.00	21	56.70	56.40	-20	14,028	-0.14%
2021/04/01	8	57.50	1	57.50	57.50	7	14,046	0.05%
2021/03/31	0	0.00	2	57.20	57.10	-2	14,081	-0.01%
2021/03/29	19	58.66	16	58.30	58.10	3	14,217	0.02%
2021/03/26	4	56.63	5	56.34	56.60	-1	14,167	-0.01%
2021/03/25	32	60.03	23	58.47	56.60	9	14,032	0.06%
2021/03/24	33	60.74	38	60.78	61.40	-5	13,290	-0.04%
2021/03/23	55	55.37	3	56.00	55.90	52	12,210	0.43%
2021/03/22	8	54.00	11	54.29	53.90	-3	12,342	-0.02%
2021/03/19	2	55.35	3.1	56.00	54.70	-1.1	12,395	-0.01%
2021/03/18	4	56.38	1	55.90	55.80	3	12,360	0.02%
2021/03/17	2.1	55.58	2	55.85	55.50	0.1	12,386	0.00%
2021/03/15	1	55.80	0	0.00	56.10	1	12,479	0.01%
2021/03/12	3	56.53	21	56.30	56.20	-18	12,505	-0.14%
2021/03/09	2	57.30	2	57.40	56.70	0	12,510	0.00%
2021/03/08	0	57.10	0	0.00	57.00	0	12,498	0.00%
2021/03/05	11	59.75	2	58.35	58.60	9	12,461	0.07%
2021/03/04	11	56.49	0	0.00	55.90	11	12,274	0.09%
2021/03/03	21	57.02	0	0.00	56.90	21	12,258	0.17%
2021/03/02	1	57.20	7	58.11	56.10	-6	12,212	-0.05%
2021/02/26	28	59.80	35.3	59.40	58.20	-7.3	12,355	-0.06%
2021/02/25	42.2	61.15	20	60.32	59.70	22.2	12,274	0.18%
2021/02/24	41	58.99	17.1	58.11	58.50	23.9	11,843	0.20%
2021/02/23	42.2	62.87	50.2	64.55	58.90	-8	11,303	-0.07%
2021/02/22	4.2	65.16	5	65.36	65.40	-0.8	10,643	-0.01%
2021/02/19	10	56.99	12.1	58.48	59.50	-2.1	10,286	-0.02%
2021/02/18	1.1	50.99	9	51.99	54.10	-7.9	9,837	-0.08%
2021/02/17	8	49.38	0	0.00	49.20	8	9,673	0.08%
2021/02/05	7	52.00	5	52.26	52.00	2	9,616	0.02%
2021/02/04	13	51.59	18	51.33	51.00	-5	9,451	-0.05%
2021/02/03	4	49.25	1	49.70	49.60	3	9,294	0.03%
2021/02/02	2	48.73	2	48.33	48.95	0	9,418	0.00%
2021/02/01	3	48.13	3	48.92	48.10	0	9,419	0.00%
2021/01/29	10	48.44	12	48.50	47.05	-2	9,320	-0.02%
2021/01/28	4	49.64	2	49.45	49.00	2	9,326	0.02%
2021/01/27	5	50.88	0	0.00	50.60	5	9,359	0.05%
2021/01/26	2	51.40	3	52.27	51.50	-1	9,486	-0.01%
2021/01/25	5	52.40	20	51.92	52.00	-15	9,855	-0.15%
2021/01/22	10	50.24	5	50.04	49.80	5	10,010	0.05%
2021/01/21	2	51.20	0	0.00	51.10	2	10,268	0.02%
2021/01/20	2	51.10	11	52.10	52.30	-9	10,476	-0.09%
2021/01/19	0	0.00	4	50.35	50.10	-4	10,317	-0.04%
2021/01/18	8	49.96	3	50.90	49.45	5	10,328	0.05%
2021/01/15	12	49.22	0	0.00	48.05	12	10,179	0.12%
2021/01/14	1	50.20	44	50.40	50.30	-43	10,054	-0.43%
2021/01/13	10	50.98	2	51.30	51.00	8	10,073	0.08%
2021/01/12	8	52.25	8	52.84	52.80	0	10,335	0.00%
2021/01/11	2	50.70	0	0.00	51.00	2	10,266	0.02%
2021/01/08	4	52.05	4	51.85	52.30	0	10,312	0.00%
2021/01/07	4	51.95	4	51.80	51.60	0	10,374	0.00%
2021/01/06	5	51.80	10	51.49	50.70	-5	10,409	-0.05%
2021/01/04	13	55.02	2	54.20	53.80	11	10,460	0.11%
2020/12/31	6	56.37	11	55.93	56.10	-5	10,402	-0.05%
2020/12/30	5	58.44	3	58.70	58.00	2	10,368	0.02%
2020/12/29	3	57.43	7	56.47	57.30	-4	10,352	-0.04%
2020/12/28	1	56.90	0	0.00	56.60	1	10,495	0.01%
2020/12/25	18	56.81	13	56.60	56.50	5	10,607	0.05%
2020/12/24	1	57.70	0	0.00	58.10	1	10,701	0.01%
2020/12/23	6	59.83	2	60.40	58.00	4	10,789	0.04%
2020/12/22	12	57.23	18	58.48	60.30	-6	10,837	-0.06%
2020/12/21	7	57.09	0	0.00	56.50	7	10,753	0.07%
2020/12/18	1	56.80	1	56.80	56.60	0	10,799	0.00%
2020/12/16	7	55.90	5	55.30	56.40	2	10,937	0.02%
2020/12/15	3	56.83	0	0.00	55.10	3	10,912	0.03%
2020/12/14	2	58.95	1	58.30	58.50	1	10,904	0.01%
2020/12/11	1	57.60	4	58.10	58.70	-3	10,949	-0.03%
2020/12/10	3	59.67	3	60.07	59.50	0	10,973	0.00%
2020/12/09	14	59.83	2	59.50	59.00	12	11,045	0.11%
2020/12/08	1	60.00	0	0.00	60.00	1	11,213	0.01%
2020/12/07	7	59.47	13	59.72	59.30	-6	11,425	-0.05%
2020/12/04	3	61.30	1	61.50	61.20	2	12,474	0.02%
2020/12/03	3	62.30	0	0.00	61.90	3	13,704	0.02%
2020/12/02	4	62.63	2	63.00	62.80	2	13,808	0.01%
2020/12/01	2	64.05	5	64.74	63.30	-3	14,038	-0.02%
2020/11/30	1	63.30	5	63.64	64.20	-4	14,053	-0.03%
2020/11/27	0	0.00	1	62.50	62.60	-1	13,964	-0.01%
2020/11/26	5	62.00	2	62.30	62.30	3	14,034	0.02%
2020/11/25	10	63.50	7	63.80	62.60	3	14,219	0.02%
2020/11/24	1	61.30	5	62.22	61.40	-4	14,554	-0.03%
2020/11/23	5	63.46	1	62.70	62.40	4	14,631	0.03%
2020/11/20	12	64.64	2	65.05	64.00	10	14,639	0.07%
2020/11/19	5	66.60	11	64.02	66.50	-6	14,643	-0.04%
2020/11/18	3	61.37	3	61.50	61.60	0	14,383	0.00%
2020/11/17	2	60.40	10	59.94	61.30	-8	14,970	-0.05%
2020/11/16	0	0.00	13	60.75	60.60	-13	15,462	-0.08%
2020/11/13	1	61.60	0	0.00	61.40	1	16,622	0.01%
2020/11/10	3	61.67	3	62.60	60.90	0	16,951	0.00%
2020/11/09	1	60.60	1	60.70	60.70	0	17,133	0.00%
2020/11/06	12	60.25	1	60.30	60.30	11	17,425	0.06%
2020/11/05	3	61.37	1	61.60	60.60	2	17,928	0.01%
2020/11/04	5	60.40	0	0.00	60.90	5	18,228	0.03%
2020/11/03	3	61.33	5	60.92	60.90	-2	18,632	-0.01%
2020/11/02	32	60.36	41	61.09	61.10	-9	18,872	-0.05%
2020/10/30	10	60.33	12	59.84	58.30	-2	18,805	-0.01%
2020/10/29	9	63.51	4	63.38	62.10	5	19,411	0.03%
2020/10/28	4	63.35	17	62.69	61.80	-13	20,250	-0.06%
2020/10/27	2	66.85	1	67.00	65.70	1	20,220	0.00%
2020/10/26	2	66.95	2	66.70	66.70	0	20,616	0.00%
2020/10/22	0	0.00	2	67.60	68.20	-2	22,172	-0.01%
2020/10/21	1	68.10	5	68.94	68.50	-4	22,935	-0.02%
2020/10/20	19	70.48	17	71.31	69.50	2	23,393	0.01%
2020/10/19	2	67.75	4	68.58	68.70	-2	23,722	-0.01%
2020/10/16	2	66.85	10	67.22	67.00	-8	24,341	-0.03%
2020/10/15	3	66.93	10	67.30	66.80	-7	25,019	-0.03%
2020/10/14	3	68.53	1	69.90	68.00	2	26,407	0.01%
2020/10/13	7	68.04	8	68.40	68.80	-1	27,222	0.00%
2020/10/12	12	71.59	1	70.90	70.60	11	27,255	0.04%
2020/10/08	2	71.65	4	72.40	71.60	-2	27,637	-0.01%
2020/10/07	9	71.99	4	71.93	72.20	5	28,021	0.02%
2020/10/06	6	71.95	4	71.40	71.80	2	28,393	0.01%
2020/10/05	0	0.00	4	71.40	71.40	-4	29,310	-0.01%
2020/09/30	4	68.13	5	67.58	68.60	-1	29,577	0.00%
2020/09/29	4	67.75	5	67.52	67.50	-1	30,213	0.00%
2020/09/28	6	69.33	1	69.40	69.00	5	30,594	0.02%
2020/09/25	41	69.50	11	69.18	68.60	30	31,035	0.10%
2020/09/24	11	72.41	15	72.15	72.00	-4	31,661	-0.01%
2020/09/23	1	72.00	12	72.35	71.90	-11	32,661	-0.03%
2020/09/22	1	72.40	1	72.00	72.30	0	33,202	0.00%
2020/09/21	22	73.69	5	73.50	72.70	17	34,115	0.05%
2020/09/18	1	72.00	1	72.90	72.70	0	35,452	0.00%
2020/09/17	2	71.55	3	72.00	72.00	-1	36,197	0.00%
2020/09/16	1	71.60	6	72.07	71.70	-5	37,698	-0.01%
2020/09/15	3	72.37	2	72.25	71.90	1	38,515	0.00%
2020/09/14	5	71.34	9	71.78	71.30	-4	39,408	-0.01%
2020/09/11	10	70.54	6	70.67	70.60	4	40,780	0.01%
2020/09/10	26	72.10	5	72.76	71.70	21	42,588	0.05%
2020/09/09	24	74.51	10	74.72	72.20	14	43,975	0.03%
2020/09/08	16	74.11	60	75.44	77.90	-44	44,595	-0.10%
2020/09/07	2	71.00	0	0.00	70.90	2	44,562	0.00%
2020/09/04	5	71.80	10	71.48	72.00	-5	46,177	-0.01%
2020/09/03	31	71.13	27	72.36	71.30	4	46,814	0.01%
2020/09/02	27	72.53	28	72.83	72.30	-1	46,790	0.00%
2020/09/01	15	71.75	23	71.59	72.60	-8	46,775	-0.02%
2020/08/31	14	72.99	13	72.39	71.80	1	46,739	0.00%
2020/08/28	19	73.88	14	73.63	72.30	5	46,560	0.01%
2020/08/27	17	71.59	18	72.10	72.00	-1	46,086	0.00%
2020/08/26	20	71.85	21	71.00	71.90	-1	46,218	0.00%
2020/08/25	23	71.03	28	71.44	70.70	-5	46,118	-0.01%
2020/08/24	22	72.85	26	73.43	72.60	-4	46,051	-0.01%
2020/08/21	53	73.85	115	74.15	73.50	-62	46,090	-0.13%	大賣/
2020/08/20	51	72.64	49	71.00	71.60	2	45,532	0.00%
2020/08/19	85	75.54	61	74.77	72.90	24	45,423	0.05%
2020/08/18	4	70.60	7	70.60	70.60	-3	44,712	-0.01%
2020/08/17	25	64.41	24	64.49	64.20	1	45,084	0.00%
2020/08/14	19	64.18	22	64.80	64.80	-3	45,376	-0.01%
2020/08/13	24	65.50	25	66.18	64.00	-1	47,329	0.00%
2020/08/12	45	67.70	43	67.74	67.30	2	49,207	0.00%
2020/08/11	42	67.34	28	67.73	66.70	14	49,774	0.03%
2020/08/10	8	70.81	7	70.71	70.00	1	50,071	0.00%
2020/08/07	22	72.45	21	72.44	72.50	1	51,287	0.00%
2020/08/06	36	71.41	37	71.71	71.20	-1	51,734	0.00%
2020/08/05	34	71.49	47	72.20	70.60	-13	52,673	-0.02%
2020/08/04	122	73.44	121	73.64	71.60	1	54,201	0.00%	大買/大賣/
2020/08/03	100	71.25	107	71.91	74.60	-7	56,663	-0.01%	大賣/
2020/07/31	105	68.89	44	69.12	67.90	61	55,535	0.11%	大買/
2020/07/30	28	67.97	34	68.34	68.70	-6	55,320	-0.01%
2020/07/29	28	68.02	28	68.18	66.50	0	54,948	0.00%
2020/07/28	35	65.34	44	64.53	66.40	-9	54,829	-0.02%
2020/07/27	21	68.31	12	66.98	65.40	9	53,947	0.02%
2020/07/24	28	69.78	32	69.80	71.70	-4	53,291	-0.01%
2020/07/23	29	70.78	26	70.29	70.30	3	53,032	0.01%
2020/07/22	64	70.11	67	70.09	69.50	-3	52,788	-0.01%
2020/07/21	10	67.54	19	67.52	67.90	-9	52,715	-0.02%
2020/07/20	108	64.42	99	64.01	66.00	9	52,116	0.02%	大買/
2020/07/17	41	70.04	67	69.50	67.20	-26	50,751	-0.05%
2020/07/16	17	75.44	16	75.27	74.60	1	49,968	0.00%
2020/07/15	16	75.15	29	75.11	75.60	-13	50,012	-0.03%
2020/07/14	64	77.23	72	76.34	75.90	-8	49,709	-0.02%
2020/07/13	64	78.19	56	77.26	76.10	8	49,359	0.02%
2020/07/10	36	76.79	52	77.14	77.50	-16	49,025	-0.03%
2020/07/09	26	76.11	39	76.80	75.50	-13	48,100	-0.03%
2020/07/08	47	77.55	39	77.03	76.40	8	47,628	0.02%
2020/07/07	47	76.05	38	75.71	74.70	9	46,963	0.02%
2020/07/06	57	77.72	42	78.05	77.60	15	46,790	0.03%
2020/07/03	40	77.92	33	77.72	77.40	7	46,322	0.02%
2020/07/02	66	78.53	60	78.21	77.20	6	45,562	0.01%
2020/07/01	21	74.24	20	74.71	75.40	1	44,753	0.00%
2020/06/30	79	75.29	62	74.85	74.10	17	44,196	0.04%
2020/06/29	84	75.93	88.5	75.60	76.00	-4.5	43,286	-0.01%
2020/06/24	50	69.87	65	70.11	70.10	-15	41,972	-0.04%
2020/06/23	47	74.50	59	74.29	72.50	-12	41,110	-0.03%
2020/06/22	36	68.26	32	68.67	71.00	4	39,672	0.01%
2020/06/19	42	67.89	74	67.49	66.70	-32	38,954	-0.08%
2020/06/18	44	70.65	48	70.04	69.10	-4	38,099	-0.01%
2020/06/17	92	69.09	78	69.49	68.60	14	36,753	0.04%
2020/06/16	114	66.84	115	67.18	66.00	-1	34,965	0.00%	大買/大賣/
2020/06/15	74	66.26	84	66.25	66.70	-10	33,780	-0.03%
2020/06/12	102	59.01	52	59.42	62.20	50	32,336	0.15%	大買/
2020/06/11	83	62.15	101	61.76	56.60	-18	31,525	-0.06%	大賣/
2020/06/10	58	61.14	11	61.00	61.60	47	30,290	0.16%
2020/06/09	5	54.52	1	55.00	56.00	4	29,837	0.01%
2020/06/08	6	52.13	6	52.38	51.00	0	30,333	0.00%
2020/06/05	4	52.65	2	52.00	52.30	2	30,802	0.01%
2020/06/04	1	50.00	2	51.40	52.00	-1	31,429	0.00%
2020/06/03	10	49.78	2	49.50	50.00	8	32,765	0.02%
2020/06/02	13	48.17	99	48.00	47.45	-86	33,573	-0.26%
2020/06/01	8	55.74	2	56.00	51.90	6	33,549	0.02%
2020/05/29	2	55.10	7	54.51	56.00	-5	34,078	-0.01%
2020/05/28	12	55.54	43	55.17	55.10	-31	35,038	-0.09%
2020/05/27	5	62.10	4	62.63	61.20	1	35,315	0.00%
2020/05/26	37.5	67.66	29	66.72	67.90	8.5	35,334	0.02%
2020/05/25	26	62.10	14	61.41	63.80	12	34,844	0.03%
2020/05/22	22.5	56.07	53	56.65	58.00	-30.5	34,765	-0.09%
2020/05/21	18	54.12	36	54.02	54.00	-18	34,841	-0.05%
2020/05/20	80	55.05	58	54.64	55.00	22	34,929	0.06%
2020/05/19	126	51.28	69	51.38	52.40	57	32,716	0.17%	大買/
2020/05/18	37	44.89	38	46.54	47.65	-1	30,507	0.00%
2020/05/15	2	43.15	26	43.02	43.35	-24	29,730	-0.08%
2020/05/14	38	43.34	27	43.16	42.05	11	29,179	0.04%
2020/05/13	2	41.93	7	41.90	41.70	-5	27,723	-0.02%
2020/05/12	27	41.53	11	41.10	41.70	16	26,962	0.06%
2020/05/11	29	38.79	23	39.16	40.75	6	25,819	0.02%
2020/05/08	229	42.59	112	41.26	37.75	117	24,130	0.48%	大買/大賣/鉅額交易
2020/05/07	0	0.00	7	39.95	39.95	-7	21,382	-0.03%
2020/05/04	20	30.28	4	30.00	30.05	16	22,058	0.07%
2020/04/30	10	29.40	0	0.00	29.00	10	21,751	0.05%
2020/04/29	0	0.00	2	28.85	28.95	-2	22,027	-0.01%
2020/04/28	1	29.50	5	29.49	29.25	-4	22,382	-0.02%
2020/04/27	7	30.69	12	30.35	30.60	-5	23,107	-0.02%
2020/04/24	2	29.40	30	29.47	29.75	-28	22,760	-0.12%
2020/04/23	2	28.85	9	28.55	28.45	-7	22,058	-0.03%
2020/04/22	1	28.50	0	0.00	28.05	1	21,865	0.00%
2020/04/21	3	27.92	10	28.50	27.70	-7	21,728	-0.03%
2020/04/20	21	28.93	0	0.00	28.65	21	21,586	0.10%
2020/04/17	3	27.45	2	27.25	27.20	1	21,270	0.00%
2020/04/15	2	28.50	13	28.75	28.10	-11	21,038	-0.05%
2020/04/14	1	28.65	1	28.80	28.60	0	20,929	0.00%
2020/04/10	1	28.25	16	28.50	28.25	-15	20,815	-0.07%
2020/04/09	10	28.80	17	28.05	28.10	-7	20,723	-0.03%
2020/04/08	0	0.00	11	27.93	27.75	-11	20,385	-0.05%
2020/04/07	3	27.58	2	27.88	27.70	1	20,488	0.00%
2020/04/06	44	27.06	2	27.83	27.95	42	20,299	0.21%
2020/03/31	3	26.05	0	0.00	26.20	3	19,880	0.02%
2020/03/30	10	26.21	1	25.95	26.00	9	19,789	0.05%
2020/03/27	2	25.50	0	0.00	25.40	2	19,598	0.01%
2020/03/26	0	0.00	2	26.10	26.20	-2	19,397	-0.01%
2020/03/25	1	25.70	0	0.00	25.45	1	19,198	0.01%
2020/03/24	1	25.40	2	25.65	25.40	-1	19,009	-0.01%
2020/03/23	2	24.90	2	24.95	24.55	0	18,825	0.00%
2020/03/20	18	26.96	2	26.85	26.50	16	18,632	0.09%
2020/03/19	3	28.18	4	26.96	25.95	-1	18,373	-0.01%
2020/03/18	3	29.28	15	29.67	28.80	-12	17,878	-0.07%
2020/03/17	2	30.35	1	31.00	28.85	1	17,517	0.01%
2020/03/16	11	29.51	23	30.19	30.20	-12	17,092	-0.07%
2020/03/13	7	28.33	6	28.27	28.35	1	16,566	0.01%
2020/03/12	12	30.90	12	31.14	31.00	0	16,122	0.00%
2020/03/11	5	31.63	3	32.25	32.60	2	15,509	0.01%
2020/03/10	23	29.99	61	30.40	30.40	-38	14,978	-0.25%
2020/03/09	85	34.77	191.5	35.16	32.20	-106.5	14,276	-0.75%	大賣/鉅額交易
2020/03/06	89	33.90	117	33.88	34.20	-28	12,865	-0.22%	大賣/
2020/03/05	11	31.90	1	31.90	31.95	10	12,046	0.08%
2020/03/04	29	32.26	11	32.19	31.90	18	11,831	0.15%
2020/03/03	288	31.68	116	31.37	32.00	172	11,445	1.50%	大買/大賣/鉅額交易
2020/03/02	1	29.10	11	28.85	29.85	-10	10,274	-0.10%
2020/02/26	6	27.77	1	27.95	27.55	5	9,575	0.05%
2020/02/25	14	28.43	9	28.16	27.50	5	9,514	0.05%
2020/02/24	12	28.92	25	28.89	28.65	-13	9,086	-0.14%
2020/02/21	23.5	28.05	5	27.79	28.00	18.5	8,534	0.22%
2020/02/20	5	26.80	1	26.85	26.85	4	7,991	0.05%
2020/02/19	0	0.00	39	26.80	26.80	-39	7,935	-0.49%
2020/02/18	37	27.38	0	0.00	27.00	37	7,856	0.47%
2020/02/17	4	27.50	5	27.50	27.20	-1	7,718	-0.01%
2020/02/14	1	27.00	1	26.75	26.70	0	7,428	0.00%
2020/02/13	0	0.00	5	26.50	27.00	-5	7,294	-0.07%
2020/02/12	2	27.70	52	27.60	27.00	-50	7,107	-0.70%
2020/02/11	30	28.00	12	27.62	27.65	18	6,913	0.26%
2020/02/10	2	28.58	17	28.55	28.25	-15	6,689	-0.22%
2020/02/07	41	27.36	18	27.01	27.50	23	6,020	0.38%
2020/02/06	18	26.60	5	26.72	26.40	13	5,593	0.23%
2020/02/05	9	25.84	2	25.90	25.70	7	5,307	0.13%
2020/02/04	2	25.38	2	25.90	25.30	0	5,166	0.00%
2020/02/03	6	26.45	6	26.54	26.10	0	4,977	0.00%
2020/01/31	8	26.69	10	26.98	25.45	-2	4,580	-0.04%
2020/01/30	26	27.55	0	0.00	27.65	26	4,079	0.64%
2020/01/20	5	25.02	2	24.95	25.15	3	3,066	0.10%
2020/01/15	2	24.75	2	24.65	24.60	0	2,988	0.00%
2020/01/10	1	24.60	0	0.00	24.60	1	2,942	0.03%
2020/01/02	1	25.10	0	0.00	24.95	1	2,786	0.04%
2019/12/31	3	25.23	7	25.37	25.30	-4	2,727	-0.15%
2019/12/20	5	24.40	0	0.00	24.30	5	2,481	0.20%
2019/12/12	0	0.00	4	24.80	24.60	-4	2,478	-0.16%
2019/12/05	0	0.00	15	25.10	24.95	-15	2,484	-0.60%
2019/12/03	1	25.40	1	25.60	25.25	0	2,487	0.00%
2019/12/02	0	0.00	20	26.25	25.40	-20	2,470	-0.81%
2019/11/29	9	26.18	0	0.00	26.20	9	2,363	0.38%
2019/11/28	32	26.81	0	0.00	26.20	32	2,382	1.34%
2019/11/27	1	25.45	0	0.00	25.25	1	2,106	0.05%
2019/11/25	1	25.70	0	0.00	25.65	1	2,229	0.04%
2019/11/22	2	25.40	0	0.00	25.30	2	2,217	0.09%
2019/11/14	1	24.60	0	0.00	24.65	1	2,111	0.05%
2019/11/13	1	24.50	0	0.00	24.50	1	2,100	0.05%
2019/11/12	1	24.20	0	0.00	24.20	1	2,084	0.05%
2019/11/06	0	0.00	1	25.50	25.50	-1	2,030	-0.05%
2019/11/05	2	26.00	0	0.00	25.80	2	2,019	0.10%
2019/11/04	3	25.88	0	0.00	26.15	3	2,004	0.15%
2019/10/31	2	25.65	0	0.00	25.10	2	1,906	0.10%
2019/10/29	0.4	24.65	0	0.00	24.65	0.4	1,882	0.02%
2019/10/28	0	25.10	0	0.00	25.10	0	1,898	0.00%
2019/10/23	0.3	25.20	0	0.00	25.20	0.3	1,914	0.01%
2019/10/16	1	25.80	0	0.00	25.70	1	1,979	0.05%
2019/10/08	0	0.00	1	25.60	25.30	-1	2,004	-0.05%
2019/10/04	0	0.00	1	25.95	26.10	-1	2,101	-0.05%
2019/10/03	0	0.00	1	25.80	25.80	-1	2,238	-0.04%
2019/10/01	0	0.00	1	25.80	25.80	-1	2,352	-0.04%
2019/09/24	0	0.00	1	25.70	25.50	-1	2,662	-0.04%
2019/09/23	3	25.80	0	0.00	25.75	3	2,720	0.11%
2019/09/20	2	25.10	10.9	25.01	25.20	-8.9	2,744	-0.32%
2019/09/10	0	0.00	20	25.10	25.10	-20	2,813	-0.71%
2019/09/09	1	25.95	1	26.70	25.40	0	2,780	0.00%
2019/09/04	0	0.00	1	25.95	25.95	-1	2,634	-0.04%
2019/09/03	0	0.00	2	25.58	25.80	-2	2,621	-0.08%
2019/09/02	1	26.10	4	26.23	25.70	-3	2,603	-0.12%
2019/08/30	1	24.95	0	0.00	25.10	1	2,479	0.04%
2019/08/29	1	25.40	0	0.00	25.10	1	2,448	0.04%
2019/08/28	20	24.70	3	24.87	25.10	17	2,411	0.71%
2019/08/27	0	0.00	20	23.50	24.20	-20	2,322	-0.86%
2019/08/14	10	22.70	0	0.00	22.80	10	2,430	0.41%
2019/07/31	0	0.00	2	24.10	24.10	-2	2,404	-0.08%
2019/07/29	0	0.00	10	23.45	23.20	-10	2,341	-0.43%
2019/07/25	1	23.10	0	0.00	23.10	1	2,377	0.04%
2019/07/23	0	0.00	6	23.55	23.75	-6	2,354	-0.25%
2019/07/17	0	0.00	2	24.10	24.00	-2	2,235	-0.09%
2019/07/11	0	0.00	15	23.65	23.60	-15	2,188	-0.69%
2019/07/09	1	23.70	1	24.30	24.60	0	2,072	0.00%
2019/07/08	0	0.00	1	23.60	23.70	-1	1,988	-0.05%
2019/07/05	0	0.00	2	23.15	23.10	-2	2,024	-0.10%
2019/07/04	0	0.00	2	23.35	23.10	-2	2,074	-0.10%
2019/07/03	0	0.00	14	22.97	23.05	-14	2,068	-0.68%
2019/07/02	6	22.30	4	22.21	22.25	2	1,959	0.10%
2019/06/28	11	21.44	2	21.55	21.55	9	1,836	0.49%
2019/06/20	0	0.00	1	20.15	20.10	-1	1,761	-0.06%
2019/06/19	0	0.00	10	20.03	20.10	-10	1,750	-0.57%
2019/06/18	10	20.03	3	20.03	20.05	7	1,735	0.40%
2019/06/10	0	0.00	2	19.65	19.75	-2	1,681	-0.12%
2019/05/31	1	19.45	0	0.00	19.50	1	1,614	0.06%
2019/05/30	0	0.00	2	19.53	19.50	-2	1,608	-0.12%
2019/05/24	0	0.00	1	19.45	19.25	-1	1,564	-0.06%
2019/05/23	5	19.15	3	19.52	19.55	2	1,535	0.13%
2019/05/22	2	20.45	0	0.00	20.45	2	1,430	0.14%
2019/05/21	0	0.00	31	20.29	20.25	-31	1,419	-2.18%
2019/05/20	31	20.25	0	0.00	20.20	31	1,413	2.19%
2019/05/17	0	0.00	15	20.51	20.40	-15	1,398	-1.07%
2019/05/16	0	0.00	1	19.40	19.50	-1	1,351	-0.07%
2019/05/14	1	19.10	0	0.00	19.20	1	1,361	0.07%
2019/05/10	0	0.00	3	19.50	19.40	-3	1,357	-0.22%
2019/05/08	0	0.00	1	19.60	19.65	-1	1,354	-0.07%
2019/05/06	2	19.10	0	0.00	19.05	2	1,330	0.15%
2019/05/02	12	19.69	0	0.00	19.40	12	1,308	0.92%
2019/04/23	1	20.45	0	0.00	20.40	1	1,217	0.08%
2019/04/17	1	21.80	0	0.00	21.95	1	1,165	0.09%
2019/04/12	10	21.75	0	0.00	21.65	10	1,115	0.90%
2019/04/11	20	22.31	0	0.00	22.50	20	1,048	1.91%
2019/04/10	0	0.00	4	22.15	21.95	-4	944	-0.42%
2019/04/09	0	0.00	13	22.14	22.20	-13	845	-1.54%
2019/04/03	2	20.38	0	0.00	20.40	2	756	0.26%
2019/03/27	0	0.00	9	20.49	20.95	-9	678	-1.33%
2019/03/22	3	19.98	0	0.00	19.90	3	671	0.45%
2019/03/21	2	20.00	0	0.00	19.95	2	673	0.30%
2019/03/14	4	20.00	0	0.00	19.95	4	689	0.58%
2019/03/13	2	20.20	0	0.00	20.20	2	707	0.28%
2019/03/07	1	20.15	0	0.00	19.95	1	877	0.11%
2019/03/05	3	20.00	0	0.00	20.00	3	928	0.32%
2019/03/04	3	20.25	0	0.00	20.05	3	946	0.32%
2019/02/26	0	0.00	10	20.00	20.25	-10	950	-1.05%
2019/02/21	5	20.00	0	0.00	19.95	5	968	0.52%
2019/02/18	0	0.00	2	20.45	20.40	-2	987	-0.20%
2019/02/15	11	20.40	8	20.45	20.20	3	1,003	0.30%
2019/02/14	0	0.00	1	20.20	20.30	-1	1,016	-0.10%
2019/02/12	5	19.95	0	0.00	19.95	5	1,134	0.44%
2019/01/24	1	20.30	0	0.00	20.25	1	1,241	0.08%
2019/01/21	5	20.05	0	0.00	20.05	5	1,401	0.36%
2019/01/15	2	20.08	0	0.00	20.00	2	1,627	0.12%
2018/12/25	2	20.05	0	0.00	20.05	2	3,247	0.06%
2018/12/22	0	0.00	1	20.55	20.75	-1	3,691	-0.03%
2018/12/05	0	0.00	1	22.80	22.50	-1	3,958	-0.03%
2018/11/30	0	0.00	2	23.20	23.10	-2	3,877	-0.05%
2018/11/29	2	20.60	0	0.00	22.00	2	3,771	0.05%
2018/11/09	1	21.60	2	21.90	22.35	-1	3,482	-0.03%
2018/11/06	1	20.55	5	21.15	20.30	-4	3,394	-0.12%
2018/11/05	0	0.00	4	21.31	21.05	-4	3,381	-0.12%
2018/11/02	6	21.28	0	0.00	21.00	6	3,371	0.18%
2018/11/01	1	20.15	0	0.00	21.40	1	3,342	0.03%
2018/10/31	1	20.60	0	0.00	20.30	1	3,308	0.03%
2018/10/29	5	21.80	5	22.40	21.60	0	3,230	0.00%
2018/10/25	0	0.00	288	21.99	21.30	-288	3,136	-9.18%	大賣/鉅額交易
2018/10/24	41	23.29	0	0.00	23.00	41	3,087	1.33%
2018/10/23	193	24.17	10	24.16	24.05	183	3,036	6.03%	大買/鉅額交易
2018/10/22	8	24.60	4	24.68	24.55	4	3,010	0.13%
2018/10/19	17	24.86	16	25.19	24.70	1	3,017	0.03%
2018/10/18	15	25.69	32	26.24	25.75	-17	3,013	-0.56%
2018/10/17	63	24.17	3	24.23	24.95	60	2,981	2.01%
2018/10/16	1	24.25	22	24.20	24.05	-21	2,990	-0.70%
2018/10/15	15	24.60	19	24.58	24.55	-4	2,910	-0.14%
2018/10/12	14	25.65	1	26.35	25.30	13	2,825	0.46%
2018/10/11	11	23.57	16	23.89	25.00	-5	2,652	-0.19%
2018/10/09	17	25.36	9	25.62	26.15	8	2,468	0.32%
2018/10/08	8	25.60	6	24.77	26.30	2	2,274	0.09%
2018/10/05	15	22.99	9	23.42	24.35	6	2,097	0.29%
2018/10/04	4	23.83	83	24.12	24.00	-79	1,978	-3.99%
2018/10/03	99	24.38	27	24.96	24.90	72	1,894	3.80%
2018/10/02	23	23.42	8	24.25	24.50	15	1,635	0.92%
2018/10/01	0	0.00	3	22.70	22.95	-3	1,382	-0.22%
2018/09/28	0	0.00	2	20.30	20.90	-2	1,173	-0.17%
2018/09/18	0	0.00	4	20.73	20.60	-4	1,089	-0.37%
2018/09/17	1	19.15	0	0.00	19.05	1	1,014	0.10%
2018/09/14	2	19.90	0	0.00	19.65	2	993	0.20%
2018/09/13	2	22.15	1	21.30	20.50	1	961	0.10%
2018/09/12	0	0.00	6	20.75	20.75	-6	863	-0.69%
2018/09/11	1	18.60	0	0.00	18.90	1	790	0.13%
2018/09/07	2	18.25	0	0.00	18.15	2	777	0.26%
2018/08/31	0	0.00	1	18.35	18.30	-1	796	-0.13%
2018/08/29	3	18.35	0	0.00	18.40	3	801	0.37%
2018/08/28	2	18.25	0	0.00	18.30	2	806	0.25%
2018/08/22	1	18.60	0	0.00	18.70	1	817	0.12%
2018/08/13	0	0.00	2	18.90	18.80	-2	833	-0.24%
2018/08/09	5	19.30	0	0.00	19.25	5	814	0.61%
2018/08/06	2	20.20	0	0.00	20.25	2	800	0.25%
2018/08/01	0	0.00	5	19.70	19.65	-5	759	-0.66%
2018/07/30	2	19.48	0	0.00	19.25	2	732	0.27%
2018/07/27	7	19.19	0	0.00	19.20	7	721	0.97%
2018/07/26	1	19.50	0	0.00	19.55	1	702	0.14%
2018/07/25	3	20.30	1	20.60	20.35	2	660	0.30%
2018/07/24	0	0.00	5	20.32	20.00	-5	587	-0.85%
2018/07/13	0	0.00	2	17.90	18.00	-2	420	-0.48%
2018/07/12	2	17.55	0	0.00	17.65	2	425	0.47%
2018/06/25	0	0.00	2	18.35	18.35	-2	686	-0.29%
2018/06/13	0	0.00	5	19.50	19.25	-5	694	-0.72%
2018/06/07	0	0.00	2	19.45	19.35	-2	703	-0.28%
2018/06/04	5	19.30	0	0.00	19.30	5	731	0.68%
2018/06/01	5	19.30	0	0.00	19.10	5	741	0.67%
2018/05/07	0	0.00	1	19.10	18.95	-1	784	-0.13%
2018/04/24	0	0.00	2	19.60	19.75	-2	800	-0.25%
2018/04/20	2	19.00	0	0.00	19.00	2	889	0.22%
2018/04/09	1	20.25	5	20.68	21.00	-4	899	-0.44%
2018/04/03	0	0.00	1	20.05	19.75	-1	829	-0.12%
2018/03/31	5	19.30	0	0.00	19.10	5	756	0.66%
2018/03/15	0	0.00	10	20.10	19.95	-10	754	-1.33%
2018/03/06	2	19.45	0	0.00	19.95	2	703	0.28%
2018/02/09	0	0.00	20	18.10	17.90	-20	745	-2.68%
2018/01/22	0	0.00	1	20.30	20.30	-1	762	-0.13%
2018/01/19	0	0.00	2	20.60	20.60	-2	758	-0.26%
2018/01/17	2	20.70	0	0.00	20.65	2	833	0.24%
2018/01/16	2	21.50	1	21.20	21.10	1	905	0.11%
2018/01/09	0	0.00	8	20.50	20.40	-8	931	-0.86%
2018/01/05	0	0.00	10	20.20	20.20	-10	926	-1.08%
2018/01/03	1	20.50	0	0.00	20.45	1	965	0.10%