國光生 (4142)-元富-草屯券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

股價
27.60
漲跌
--
漲幅
0.00%
成交量
471張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－元富-草屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-草屯券商分點個股進出
元富-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2	27.30	27.55	-2	1,099	-0.18%
2024/04/23	0	0.00	0	26.95	27.10	0	1,105	0.00%
2024/04/22	0	0.00	8	27.43	26.90	-8	1,110	-0.72%
2024/04/19	0	0.00	1	27.30	27.35	-1	1,100	-0.09%
2024/04/18	19	29.31	3	28.50	28.50	16	1,073	1.49%
2024/04/11	0	0.00	1	26.55	26.60	-1	911	-0.11%
2024/03/25	0	0.00	1	26.85	26.75	-1	991	-0.10%
2024/03/21	0	0.00	2	26.50	26.55	-2	994	-0.20%
2024/03/14	2	27.00	0	0.00	26.90	2	1,045	0.19%
2024/03/04	0	0.00	3	28.70	28.70	-3	1,094	-0.27%
2024/03/01	1	29.10	0	0.00	29.20	1	1,115	0.09%
2024/02/29	0	0.00	10	29.50	29.40	-10	1,226	-0.82%
2024/02/22	0	0.00	3	30.35	30.45	-3	1,220	-0.25%
2024/02/21	8	30.00	0	0.00	30.00	8	1,213	0.66%
2024/02/20	1	30.25	0	0.00	30.20	1	1,212	0.08%
2024/01/31	0	0.00	0	31.30	30.55	0	1,030	0.00%
2024/01/26	2	31.15	0	0.00	31.10	2	1,038	0.19%
2024/01/17	1	31.00	0	0.00	31.10	1	1,036	0.10%
2024/01/08	1	33.10	0	0.00	33.10	1	1,016	0.10%
2024/01/03	1	33.00	1	33.65	33.00	0	1,022	0.00%
2023/12/21	1	32.85	0	0.00	32.80	1	982	0.10%
2023/12/20	1	33.25	0	0.00	32.90	1	973	0.10%
2023/12/18	10	32.90	11	33.05	33.00	-1	987	-0.10%
2023/12/13	0	33.20	0	0.00	32.90	0	988	0.00%
2023/12/12	0	33.20	0	0.00	33.15	0	988	0.00%
2023/12/11	1	33.20	0	0.00	33.20	1	983	0.10%
2023/12/05	0	0.00	5	35.55	35.80	-5	967	-0.52%
2023/12/04	0	0.00	0.1	36.40	36.05	-0.1	953	-0.01%
2023/12/01	1	35.80	0	0.00	35.80	1	920	0.11%
2023/11/30	1	35.55	0	0.00	35.70	1	902	0.11%
2023/11/28	1	35.80	1	35.40	35.65	0	880	0.00%
2023/11/27	4	35.68	5	35.88	36.00	-1	845	-0.12%
2023/11/16	1	32.85	0	0.00	32.95	1	749	0.13%
2023/10/11	1	33.90	0	0.00	33.85	1	862	0.12%
2023/09/28	0	0.00	1	34.45	34.10	-1	887	-0.11%
2023/09/21	1	34.60	0	0.00	34.50	1	895	0.11%
2023/09/20	5	34.60	0	0.00	34.60	5	880	0.57%
2023/09/06	0	0.00	1	32.40	32.30	-1	871	-0.11%
2023/08/29	0	0.00	2	32.45	32.50	-2	854	-0.23%
2023/08/02	2	34.63	0	0.00	34.50	2	925	0.22%
2023/08/01	0.1	35.20	0	0.00	35.00	0.1	919	0.01%
2023/07/31	1	35.05	0	0.00	35.05	1	921	0.11%
2023/07/24	0	0.00	1	35.50	35.45	-1	949	-0.11%
2023/07/19	1	37.35	0	0.00	36.80	1	979	0.10%
2023/07/17	1	35.90	0	0.00	35.80	1	970	0.10%
2023/07/13	1	35.80	0	0.00	35.50	1	1,009	0.10%
2023/07/06	1	37.00	0	0.00	36.75	1	1,055	0.09%
2023/06/21	1	37.35	0	0.00	37.30	1	1,089	0.09%
2023/06/19	0	0.00	2	37.95	37.85	-2	1,102	-0.18%
2023/06/13	2	37.90	0	0.00	37.60	2	1,108	0.18%
2023/05/24	1	38.75	0	0.00	38.70	1	2,247	0.04%
2023/05/22	2	38.05	0	0.00	38.05	2	2,291	0.09%
2023/05/10	6	38.98	32	38.60	38.60	-26	2,397	-1.08%
2023/05/08	3	40.15	0	0.00	39.95	3	2,587	0.12%
2023/05/02	2	40.65	0	0.00	40.55	2	2,923	0.07%
2023/04/19	0	0.00	3	40.55	40.50	-3	2,861	-0.10%
2023/04/18	12	41.10	1	40.95	40.75	11	2,844	0.39%
2023/04/17	0	40.45	0	0.00	40.30	0	2,816	0.00%
2023/04/14	0	0.00	2	40.45	40.45	-2	2,802	-0.07%
2023/04/13	1	40.35	0	0.00	40.15	1	2,785	0.04%
2023/03/29	5	39.75	0	0.00	39.60	5	2,791	0.18%
2023/03/24	2	39.60	1	39.50	39.50	1	2,941	0.03%
2023/03/13	2	39.28	1	39.50	39.45	1	2,956	0.03%
2023/03/10	48	43.12	5	44.91	40.45	43	2,901	1.48%
2023/03/09	4	44.26	21	43.70	44.85	-17	2,395	-0.71%
2023/03/02	1	41.30	0	0.00	41.30	1	1,990	0.05%
2023/02/20	11	39.84	12	40.98	41.10	-1	2,025	-0.05%
2023/02/17	7	39.71	0	0.00	39.75	7	2,032	0.34%
2023/02/16	0	0.00	1	39.75	39.90	-1	2,078	-0.05%
2023/02/15	0	0.00	1	39.75	39.75	-1	2,104	-0.05%
2023/02/13	0	0.00	2	40.65	40.50	-2	2,109	-0.09%
2023/02/09	1	41.30	0	0.00	41.15	1	2,065	0.05%
2023/02/08	1	41.30	0	0.00	41.55	1	2,031	0.05%
2023/02/07	11	41.79	1	42.60	41.60	10	1,984	0.50%
2023/02/03	0	0.00	1	40.95	40.75	-1	1,814	-0.06%
2023/02/02	0	0.00	5	39.90	39.90	-5	1,743	-0.29%
2023/01/31	2	39.10	2	39.20	39.65	0	1,664	0.00%
2023/01/09	0	0.00	1	35.45	35.50	-1	1,480	-0.07%
2022/12/30	1	35.60	0	0.00	35.60	1	1,573	0.06%
2022/12/23	0	0.00	16	36.60	36.45	-16	1,627	-0.98%
2022/12/21	1	36.25	1	35.70	35.50	0	1,652	0.00%
2022/12/20	1	36.00	0	0.00	35.75	1	1,659	0.06%
2022/12/19	7	36.96	5	37.82	37.85	2	1,646	0.12%
2022/12/16	1	35.95	0	0.00	35.60	1	1,560	0.06%
2022/12/13	8	36.98	2	36.85	37.10	6	1,581	0.38%
2022/12/12	5	35.82	0	0.00	35.70	5	1,569	0.32%
2022/12/01	7	38.13	41	38.36	38.25	-34	1,674	-2.03%
2022/11/28	1	36.75	0	0.00	36.80	1	1,787	0.06%
2022/11/24	1	36.60	0	0.00	36.80	1	1,982	0.05%
2022/11/22	6	37.03	0	0.00	36.60	6	2,061	0.29%
2022/11/21	0	0.00	14	37.41	37.15	-14	2,082	-0.67%
2022/11/18	0	0.00	3	37.37	37.55	-3	2,120	-0.14%
2022/11/17	1	36.80	4	36.69	36.85	-3	2,118	-0.14%
2022/11/16	10	36.15	19	35.77	36.00	-9	2,094	-0.43%
2022/11/15	0	0.00	2	36.08	35.60	-2	2,094	-0.10%
2022/11/14	0	0.00	4	35.83	35.30	-4	2,068	-0.19%
2022/11/11	0	0.00	5	34.72	34.85	-5	2,035	-0.25%
2022/11/10	5	34.19	3	34.83	34.00	2	2,029	0.10%
2022/11/09	5	34.61	0	0.00	34.55	5	2,033	0.25%
2022/11/04	1	34.20	1	34.20	34.25	0	2,050	0.00%
2022/11/03	1	34.40	0	0.00	34.40	1	2,056	0.05%
2022/11/02	0	0.00	61	34.80	34.85	-61	2,059	-2.96%
2022/11/01	0	0.00	6	33.41	33.50	-6	2,046	-0.29%
2022/10/31	0	0.00	2	32.90	32.85	-2	2,078	-0.10%
2022/10/28	2	32.30	0	0.00	32.25	2	2,156	0.09%
2022/10/27	0	0.00	3	32.62	32.75	-3	2,202	-0.14%
2022/10/26	1	32.05	0	0.00	32.10	1	2,235	0.04%
2022/10/25	3	31.98	0	0.00	31.75	3	2,257	0.13%
2022/10/24	0	0.00	1	32.45	32.15	-1	2,280	-0.04%
2022/10/21	2	31.73	0	0.00	31.65	2	2,299	0.09%
2022/10/20	1	31.80	0	0.00	32.10	1	2,353	0.04%
2022/10/19	3	32.97	0	0.00	32.75	3	2,380	0.13%
2022/10/18	0	0.00	2	33.40	33.50	-2	2,441	-0.08%
2022/10/17	3	32.35	0	0.00	32.70	3	2,477	0.12%
2022/10/14	2	33.25	1	33.00	33.05	1	2,501	0.04%
2022/10/13	4	33.83	0	0.00	32.30	4	2,532	0.16%
2022/10/12	20	34.18	0	0.00	33.95	20	2,534	0.79%
2022/10/11	4	34.30	0	0.00	33.95	4	2,549	0.16%
2022/10/07	0	0.00	4	35.81	35.10	-4	2,562	-0.16%
2022/10/06	4	35.23	1	35.40	35.25	3	2,555	0.12%
2022/10/05	2	34.75	0	0.00	34.65	2	2,569	0.08%
2022/10/04	0	0.00	2	34.53	34.40	-2	2,607	-0.08%
2022/10/03	2	33.83	0	0.00	33.90	2	2,657	0.08%
2022/09/30	1	32.80	1	34.15	34.30	0	2,761	0.00%
2022/09/23	3	35.57	0	0.00	35.30	3	3,286	0.09%
2022/09/22	2	35.65	2	35.90	35.85	0	3,401	0.00%
2022/09/20	3	36.17	0	0.00	36.10	3	3,627	0.08%
2022/09/19	1	35.85	0	0.00	36.05	1	3,689	0.03%
2022/09/14	10	36.79	0	0.00	36.90	10	3,739	0.27%
2022/09/13	6	37.20	0	0.00	37.15	6	3,743	0.16%
2022/09/12	2	36.98	2	37.48	37.25	0	3,839	0.00%
2022/09/08	3	38.20	2	38.10	38.55	1	3,851	0.03%
2022/09/07	2	38.10	3	38.82	37.90	-1	3,883	-0.03%
2022/09/06	6	39.19	0	0.00	38.65	6	3,876	0.15%
2022/09/05	7	40.57	0	0.00	40.10	7	3,850	0.18%
2022/09/02	2	41.50	12	41.50	41.30	-10	3,842	-0.26%
2022/09/01	3	40.52	15	41.02	40.80	-12	3,806	-0.32%
2022/08/31	60	40.82	27	41.28	40.70	33	3,741	0.88%
2022/08/29	1	39.85	0	0.00	39.55	1	3,599	0.03%
2022/08/26	0	0.00	1	40.20	39.50	-1	3,555	-0.03%
2022/08/17	0	0.00	17	37.88	38.35	-17	3,355	-0.51%
2022/08/15	12	37.32	0	0.00	37.60	12	3,329	0.36%
2022/08/12	5	37.32	0	0.00	37.35	5	3,327	0.15%
2022/08/11	0	0.00	10	37.33	37.35	-10	3,341	-0.30%
2022/08/10	10	36.95	0	0.00	36.90	10	3,343	0.30%
2022/08/08	2	36.55	2	37.15	37.10	0	3,336	0.00%
2022/08/05	0	0.00	1	36.40	36.80	-1	3,344	-0.03%
2022/08/04	1	36.05	0	0.00	35.80	1	3,381	0.03%
2022/08/01	1	39.70	0	0.00	39.30	1	3,307	0.03%
2022/07/13	1	39.80	0	0.00	39.50	1	3,320	0.03%
2022/07/12	0	0.00	1	39.75	39.25	-1	3,378	-0.03%
2022/07/11	1	40.45	0	0.00	40.35	1	3,518	0.03%
2022/07/07	3	40.40	2	41.38	41.50	1	3,633	0.03%
2022/07/06	2	40.55	7	41.22	40.35	-5	3,537	-0.14%
2022/07/05	14	37.19	21	37.66	38.05	-7	3,612	-0.19%
2022/07/04	21	36.39	0	0.00	36.00	21	3,623	0.58%
2022/07/01	0	0.00	3	36.80	36.40	-3	3,681	-0.08%
2022/06/30	41	41.40	0	0.00	39.10	41	3,626	1.13%
2022/06/29	0	0.00	5	41.40	40.85	-5	3,514	-0.14%
2022/06/28	1	40.25	2	40.48	40.50	-1	3,411	-0.03%
2022/06/27	5	38.30	5	38.82	39.35	0	3,247	0.00%
2022/06/20	1	38.85	1	39.20	36.90	0	3,119	0.00%
2022/06/16	10	36.85	10	37.05	37.20	0	2,930	0.00%
2022/06/14	1	35.35	0	0.00	35.65	1	2,893	0.03%
2022/06/13	2	35.75	0	0.00	35.75	2	2,886	0.07%
2022/06/10	1	36.50	11	36.84	37.00	-10	2,877	-0.35%
2022/06/09	10	35.95	1	35.90	35.85	9	2,826	0.32%
2022/06/08	1	36.00	0	0.00	35.65	1	2,823	0.04%
2022/06/01	1	35.25	0	0.00	35.15	1	2,922	0.03%
2022/05/31	0	0.00	1	35.30	35.30	-1	2,932	-0.03%
2022/05/26	0	0.00	1	35.15	34.90	-1	2,929	-0.03%
2022/05/19	2	35.25	2	35.45	35.45	0	2,971	0.00%
2022/05/11	2	37.05	0	0.00	37.00	2	3,311	0.06%
2022/05/05	10	39.90	10	40.20	39.90	0	3,211	0.00%
2022/05/04	2	40.03	1	40.10	40.10	1	3,222	0.03%
2022/05/03	1	41.35	0	0.00	40.80	1	3,233	0.03%
2022/04/29	10	40.85	11	41.05	40.60	-1	3,228	-0.03%
2022/04/28	2	41.08	1	41.80	41.10	1	3,250	0.03%
2022/04/27	0	0.00	5	40.50	40.50	-5	3,191	-0.16%
2022/04/25	2	43.08	2	43.40	41.65	0	3,155	0.00%
2022/04/22	1	42.85	1	43.35	42.90	0	3,107	0.00%
2022/04/20	0	0.00	1	42.45	43.05	-1	3,034	-0.03%
2022/04/19	1	43.50	0	0.00	43.00	1	3,010	0.03%
2022/04/18	1	44.30	0	0.00	44.05	1	2,969	0.03%
2022/04/15	8	44.28	5	44.68	44.00	3	2,970	0.10%
2022/04/14	3	43.43	3	44.63	44.30	0	2,879	0.00%
2022/04/13	1	42.10	3	42.18	42.50	-2	2,685	-0.07%
2022/04/12	3	43.47	3	41.90	42.35	0	2,632	0.00%
2022/04/11	5	44.46	2	44.35	44.60	3	2,494	0.12%
2022/04/08	3	41.55	3	41.62	41.25	0	2,214	0.00%
2022/04/07	0	0.00	3	41.93	41.90	-3	2,159	-0.14%
2022/03/28	1	41.00	1	40.15	39.70	0	2,035	0.00%
2022/03/18	0	0.00	3	40.02	40.00	-3	2,089	-0.14%
2022/03/17	2	40.15	6	39.88	39.95	-4	2,101	-0.19%
2022/03/16	10	39.30	5	38.75	38.90	5	2,126	0.24%
2022/03/15	0	0.00	13	39.40	39.30	-13	2,140	-0.61%
2022/03/10	2	39.40	10	39.63	39.45	-8	2,157	-0.37%
2022/03/09	5	39.00	20	39.00	39.40	-15	2,154	-0.70%
2022/03/08	0	0.00	22	39.50	38.80	-22	2,149	-1.02%
2022/03/07	2	38.10	0	0.00	38.00	2	2,108	0.09%
2022/03/04	2	39.80	4	39.65	39.75	-2	2,124	-0.09%
2022/02/25	20	39.85	20	39.98	40.00	0	2,448	0.00%
2022/02/24	31	40.58	0	0.00	39.60	31	2,559	1.21%
2022/02/22	7	40.25	0	0.00	40.60	7	2,530	0.28%
2022/02/21	0	0.00	1	41.45	41.35	-1	2,524	-0.04%
2022/02/18	17	41.37	6	41.40	41.35	11	2,529	0.43%
2022/02/17	6	42.20	0	0.00	41.75	6	2,523	0.24%
2022/02/16	5	42.20	0	0.00	42.35	5	2,554	0.20%
2022/02/15	2	44.10	2	43.78	42.75	0	2,522	0.00%
2022/02/14	1	43.90	12	43.53	43.30	-11	2,349	-0.47%
2022/02/11	0	0.00	1	40.60	40.50	-1	2,154	-0.05%
2022/02/09	0	0.00	3	40.58	41.00	-3	2,173	-0.14%
2022/01/26	0	0.00	1	39.83	39.60	-1	2,170	-0.05%
2022/01/25	3	40.50	1	40.40	40.05	2	2,169	0.09%
2022/01/24	0	0.00	1	42.35	41.80	-1	2,142	-0.05%
2022/01/20	0	0.00	2	43.00	42.95	-2	2,122	-0.09%
2022/01/14	1	43.00	0	0.00	43.10	1	2,109	0.05%
2022/01/12	2	43.60	0	0.00	43.75	2	2,107	0.09%
2022/01/10	0	0.00	2	45.45	44.40	-2	2,084	-0.10%
2022/01/07	14	44.38	2	45.35	45.20	12	1,990	0.60%
2022/01/06	2	44.50	5	44.49	44.00	-3	1,929	-0.16%
2022/01/05	1	43.85	0	0.00	43.95	1	1,989	0.05%
2022/01/04	5	43.90	5	44.30	44.05	0	2,026	0.00%
2022/01/03	3	43.95	2	43.95	44.00	1	2,043	0.05%
2021/12/28	0	0.00	2	44.00	44.00	-2	2,091	-0.10%
2021/12/23	0	0.00	2	44.70	44.40	-2	2,203	-0.09%
2021/12/21	1	45.55	1	45.10	44.90	0	2,242	0.00%
2021/12/20	0	0.00	3	44.45	44.60	-3	2,220	-0.14%
2021/12/17	2	43.60	0	0.00	44.65	2	2,227	0.09%
2021/12/16	0	0.00	1	43.25	43.15	-1	2,233	-0.04%
2021/12/15	1	43.05	0	0.00	43.10	1	2,264	0.04%
2021/12/14	3	43.27	3	43.38	43.00	0	2,275	0.00%
2021/12/13	7	44.02	8	43.96	43.90	-1	2,287	-0.04%
2021/12/10	1	44.10	2	45.00	44.45	-1	2,332	-0.04%
2021/12/09	2	44.15	0	0.00	44.05	2	2,521	0.08%
2021/12/07	10	44.45	12	44.35	44.40	-2	2,782	-0.07%
2021/12/03	2	45.05	0	0.00	45.10	2	2,907	0.07%
2021/12/01	1	45.40	0	0.00	45.05	1	3,165	0.03%
2021/11/30	1	45.30	5	45.50	45.00	-4	3,173	-0.13%
2021/11/29	4	47.56	8	47.63	46.90	-4	3,152	-0.13%
2021/11/26	12	46.94	6	46.60	45.80	6	3,015	0.20%
2021/11/25	2	44.90	0	0.00	44.70	2	2,896	0.07%
2021/11/23	2	46.65	0	0.00	44.80	2	2,919	0.07%
2021/11/22	1	43.75	0	0.00	44.05	1	2,925	0.03%
2021/11/19	2	43.63	0	0.00	43.50	2	2,990	0.07%
2021/11/18	1	43.40	0.3	43.65	44.00	0.7	3,061	0.02%
2021/11/10	1	43.60	0	0.00	43.50	1	3,632	0.03%
2021/11/08	0	0.00	3	44.40	44.25	-3	3,632	-0.08%
2021/11/04	0	0.00	2	44.73	44.55	-2	3,672	-0.05%
2021/11/02	1	44.55	2	44.70	44.50	-1	3,697	-0.03%
2021/10/29	5	43.65	5	44.00	43.95	0	3,673	0.00%
2021/10/28	1	44.50	3	44.68	44.60	-2	3,675	-0.05%
2021/10/27	5	44.00	5	44.30	44.30	0	3,693	0.00%
2021/10/15	2	43.80	2	44.00	43.95	0	4,175	0.00%
2021/10/13	0	0.00	5	42.83	42.35	-5	4,335	-0.12%
2021/10/07	5	46.70	5	46.90	47.10	0	4,297	0.00%
2021/10/06	3	47.73	0	0.00	47.15	3	4,370	0.07%
2021/10/05	1	46.50	0	0.00	48.00	1	4,389	0.02%
2021/10/04	1	49.00	3	48.30	48.40	-2	4,402	-0.05%
2021/09/24	4	51.88	13	51.70	51.60	-9	4,528	-0.20%
2021/09/23	2	52.70	1	51.90	52.00	1	4,637	0.02%
2021/09/22	0	0.00	1	51.70	51.70	-1	4,667	-0.02%
2021/09/16	10	52.79	0	0.00	52.40	10	4,701	0.21%
2021/09/15	3.3	53.24	0	0.00	53.50	3.3	4,702	0.07%
2021/09/14	12	55.03	1	54.80	53.20	11	4,690	0.23%
2021/09/13	6	55.63	12	55.13	54.80	-6	4,522	-0.13%
2021/09/10	0	0.00	1	51.80	51.20	-1	4,343	-0.02%
2021/09/09	1	50.90	0	0.00	51.10	1	4,379	0.02%
2021/09/08	5	52.50	8	53.86	51.20	-3	4,390	-0.07%
2021/09/07	2	53.55	22	53.52	53.60	-20	4,332	-0.46%
2021/09/06	0	0.00	7	52.34	52.20	-7	4,341	-0.16%
2021/09/03	5	52.10	5	52.10	51.50	0	4,533	0.00%
2021/09/02	5	51.30	0	0.00	51.00	5	4,856	0.10%
2021/09/01	4	51.73	0	0.00	51.80	4	4,987	0.08%
2021/08/31	0	0.00	20.1	52.00	52.50	-20.1	5,219	-0.39%
2021/08/30	3	51.67	5	51.60	51.80	-2	5,315	-0.04%
2021/08/26	1	51.60	8	51.86	51.60	-7	5,393	-0.13%
2021/08/25	8	51.45	1	51.60	51.30	7	5,409	0.13%
2021/08/23	14.1	51.24	0	0.00	51.40	14.1	5,707	0.25%
2021/08/20	1	47.50	21	49.95	49.95	-20	5,455	-0.37%
2021/08/18	20	46.10	0	0.00	47.10	20	5,779	0.35%
2021/08/17	0	0.00	13	48.64	48.35	-13	5,997	-0.22%
2021/08/13	1	49.05	1	49.30	48.40	0	6,581	0.00%
2021/08/11	2	48.28	1	48.00	48.00	1	7,630	0.01%
2021/08/10	11	49.37	0	0.00	48.80	11	8,830	0.12%
2021/08/09	1	48.90	0	0.00	48.90	1	9,684	0.01%
2021/08/02	1	50.70	2	50.08	50.40	-1	13,895	-0.01%
2021/07/29	1	49.00	1	48.60	49.05	0	13,921	0.00%
2021/07/28	3	48.17	22	48.15	48.10	-19	13,936	-0.14%
2021/07/27	0	0.00	5	48.74	48.55	-5	14,061	-0.04%
2021/07/23	0	0.00	6	49.55	49.05	-6	14,345	-0.04%
2021/07/22	7	48.80	0	0.00	48.70	7	14,333	0.05%
2021/07/21	25	50.29	0	0.00	48.70	25	14,430	0.17%
2021/07/20	1	52.30	31	53.82	53.90	-30	14,207	-0.21%
2021/07/19	0	0.00	1	49.05	49.00	-1	14,074	-0.01%
2021/07/16	1	50.00	0	0.00	49.30	1	14,166	0.01%
2021/07/15	0	0.00	6	49.99	50.00	-6	14,182	-0.04%
2021/07/14	0	0.00	1	49.35	48.75	-1	14,186	-0.01%
2021/07/13	6	49.13	4	50.18	49.05	2	14,190	0.01%
2021/07/12	0	0.00	3	50.80	50.70	-3	14,150	-0.02%
2021/07/09	1	52.10	23	51.72	51.30	-22	14,206	-0.15%
2021/07/08	1	51.30	43.1	51.02	51.20	-42.1	14,271	-0.29%
2021/07/07	5	51.50	5	51.90	51.30	0	14,359	0.00%
2021/07/06	2	51.35	0	0.00	51.30	2	14,521	0.01%
2021/07/05	36	51.40	2	51.80	51.60	34	14,707	0.23%
2021/07/02	7	52.20	31	52.19	52.00	-24	14,728	-0.16%
2021/07/01	25	53.84	2	53.20	52.60	23	14,781	0.16%
2021/06/30	22	52.69	55	53.67	53.60	-33	14,775	-0.22%
2021/06/29	7	51.43	1	51.70	51.80	6	14,711	0.04%
2021/06/28	23	51.80	5	51.80	51.80	18	14,723	0.12%
2021/06/25	22	52.45	4	52.50	52.30	18	14,808	0.12%
2021/06/24	2	52.95	1	53.50	52.80	1	15,083	0.01%
2021/06/23	1	52.80	21	52.78	52.80	-20	15,220	-0.13%
2021/06/22	2	51.90	9	52.16	51.80	-7	15,973	-0.04%
2021/06/21	35	53.01	26	52.79	52.50	9	17,074	0.05%
2021/06/18	3	53.23	1	53.20	53.30	2	17,199	0.01%
2021/06/16	1	53.20	7	53.56	53.10	-6	17,283	-0.03%
2021/06/15	28	53.90	12	53.05	54.10	16	17,312	0.09%
2021/06/11	5	56.94	18	56.98	55.40	-13	17,220	-0.08%
2021/06/10	17	57.56	48	57.39	57.50	-31	16,943	-0.18%
2021/06/09	15	55.10	3.2	54.93	55.50	11.8	16,669	0.07%
2021/06/08	6	54.68	18	54.79	54.50	-12	16,569	-0.07%
2021/06/07	3	53.20	7	53.86	53.40	-4	16,413	-0.02%
2021/06/04	14	53.05	0	0.00	52.50	14	16,412	0.09%
2021/06/03	17	53.67	10	53.26	53.30	7	16,428	0.04%
2021/06/02	8	53.89	3	54.50	53.80	5	16,549	0.03%
2021/06/01	13	51.59	17	51.71	53.10	-4	16,795	-0.02%
2021/05/31	12	52.45	9	52.32	52.30	3	16,694	0.02%
2021/05/28	7.1	54.90	3	54.60	54.70	4.1	16,578	0.02%
2021/05/27	1	54.50	6	54.75	55.00	-5	16,590	-0.03%
2021/05/26	44	54.86	40	55.42	53.60	4	16,598	0.02%
2021/05/25	4	54.00	17	53.52	53.20	-13	17,008	-0.08%
2021/05/24	30	56.54	18	56.46	55.50	12	17,555	0.07%
2021/05/21	18	55.69	7	56.39	55.60	11	18,458	0.06%
2021/05/20	12	59.15	25	59.04	56.30	-13	18,598	-0.07%
2021/05/19	28	58.73	25.7	58.77	57.80	2.3	18,796	0.01%
2021/05/18	53	60.47	52	60.68	60.80	1	18,444	0.01%
2021/05/17	34	62.31	16	62.73	63.30	18	17,355	0.10%
2021/05/14	45	59.86	12	61.44	57.60	33	16,753	0.20%
2021/05/13	155	60.65	150.2	61.16	62.90	4.8	15,631	0.03%	大買/大賣/
2021/05/12	35	56.74	18	56.41	57.20	17	13,967	0.12%
2021/05/11	2	51.10	58	51.14	52.00	-56	13,213	-0.42%
2021/05/10	15	50.30	4	50.30	50.20	11	13,140	0.08%
2021/05/07	4	50.30	0	0.00	50.60	4	13,202	0.03%
2021/05/06	21	50.30	2	51.15	50.10	19	13,240	0.14%
2021/05/05	43	50.87	20	51.00	50.50	23	13,231	0.17%
2021/05/04	3	51.78	2	51.65	51.00	1	13,284	0.01%
2021/05/03	7	55.29	9	55.89	54.40	-2	13,343	-0.01%
2021/04/28	0.3	53.80	0	0.00	53.30	0.3	13,271	0.00%
2021/04/27	2	54.95	3	55.47	54.40	-1	13,492	-0.01%
2021/04/26	1	52.70	0	0.00	52.70	1	13,442	0.01%
2021/04/22	6	54.28	0	0.00	53.10	6	13,713	0.04%
2021/04/21	1	55.40	0	0.00	55.20	1	13,679	0.01%
2021/04/20	2	55.50	1	55.80	55.40	1	13,737	0.01%
2021/04/19	3	55.40	0	0.00	55.30	3	13,935	0.02%
2021/04/15	1	54.90	7	55.04	55.40	-6	13,968	-0.04%
2021/04/14	8.5	55.83	1	55.70	55.70	7.5	13,976	0.05%
2021/04/13	7	57.43	0	0.00	57.00	7	14,060	0.05%
2021/04/12	1	59.20	1	58.70	58.50	0	14,027	0.00%
2021/04/09	6	58.18	7	58.37	57.60	-1	13,999	-0.01%
2021/04/08	1	57.00	3	56.90	56.70	-2	13,929	-0.01%
2021/04/07	0	0.00	1	56.80	56.40	-1	14,028	-0.01%
2021/04/06	1	56.60	0	0.00	56.30	1	14,093	0.01%
2021/04/01	1	57.30	10	57.64	57.50	-9	14,046	-0.06%
2021/03/31	7	57.37	0	0.00	57.10	7	14,081	0.05%
2021/03/30	4	57.75	3	58.30	57.40	1	14,077	0.01%
2021/03/29	6	57.98	5	58.46	58.10	1	14,217	0.01%
2021/03/26	2	56.45	1	57.00	56.60	1	14,167	0.01%
2021/03/25	16	59.36	15	59.43	56.60	1	14,032	0.01%
2021/03/24	3	59.43	10.1	60.90	61.40	-7.1	13,290	-0.05%
2021/03/23	1.1	56.09	5	55.34	55.90	-3.9	12,210	-0.03%
2021/03/22	3	54.10	7	54.36	53.90	-4	12,342	-0.03%
2021/03/19	1	55.80	0	0.00	54.70	1	12,395	0.01%
2021/03/18	0	0.00	6	56.58	55.80	-6	12,360	-0.05%
2021/03/17	5	55.88	4	56.20	55.50	1	12,386	0.01%
2021/03/16	2	56.10	1	56.20	56.10	1	12,419	0.01%
2021/03/15	2	56.25	4	57.00	56.10	-2	12,479	-0.02%
2021/03/12	5	56.42	8	56.29	56.20	-3	12,505	-0.02%
2021/03/11	2	57.35	3	57.83	56.90	-1	12,600	-0.01%
2021/03/10	4	57.85	5	58.20	57.20	-1	12,573	-0.01%
2021/03/09	1	56.80	0	0.00	56.70	1	12,510	0.01%
2021/03/08	5	57.60	2	58.00	57.00	3	12,498	0.02%
2021/03/05	22	58.79	15	57.67	58.60	7	12,461	0.06%
2021/03/04	9	56.63	3	57.30	55.90	6	12,274	0.05%
2021/03/03	4	57.30	20	56.91	56.90	-16	12,258	-0.13%
2021/03/02	3	58.17	1	59.30	56.10	2	12,212	0.02%
2021/02/26	16	59.06	16	59.56	58.20	0	12,355	0.00%
2021/02/25	28	59.96	14.1	60.34	59.70	14	12,274	0.11%
2021/02/24	12	58.38	26	57.84	58.50	-14	11,843	-0.12%
2021/02/23	14	64.14	19	61.90	58.90	-5	11,303	-0.04%
2021/02/22	3	65.10	6.2	65.35	65.40	-3.2	10,643	-0.03%
2021/02/19	23	57.53	10.1	59.01	59.50	12.9	10,286	0.13%
2021/02/18	6	50.92	4	54.05	54.10	2	9,837	0.02%
2021/02/05	2	52.60	3	52.13	52.00	-1	9,616	-0.01%
2021/02/04	5	51.46	6	51.45	51.00	-1	9,451	-0.01%
2021/02/02	1	47.60	1	49.25	48.95	0	9,418	0.00%
2021/02/01	1	47.70	1	47.90	48.10	0	9,419	0.00%
2021/01/29	3	47.57	0	0.00	47.05	3	9,320	0.03%
2021/01/28	0	0.00	0.2	49.70	49.00	-0.2	9,326	0.00%
2021/01/26	14	51.86	6	52.53	51.50	8	9,486	0.08%
2021/01/25	8	52.14	21	52.21	52.00	-13	9,855	-0.13%
2021/01/22	2	50.05	3	50.40	49.80	-1	10,010	-0.01%
2021/01/21	5	51.64	0	0.00	51.10	5	10,268	0.05%
2021/01/20	6	52.38	53	52.41	52.30	-47	10,476	-0.45%
2021/01/19	3	50.37	1	50.70	50.10	2	10,317	0.02%
2021/01/18	26	49.89	10.2	50.73	49.45	15.8	10,328	0.15%
2021/01/15	3	48.75	4	49.05	48.05	-1	10,179	-0.01%
2021/01/14	4	50.90	7	50.73	50.30	-3	10,054	-0.03%
2021/01/13	21	51.13	1	50.80	51.00	20	10,073	0.20%
2021/01/12	27	52.67	34	52.72	52.80	-7	10,335	-0.07%
2021/01/11	16	51.11	0	0.00	51.00	16	10,266	0.16%
2021/01/08	3.2	51.95	4	52.23	52.30	-0.9	10,312	-0.01%
2021/01/07	8	51.65	17	51.81	51.60	-9	10,374	-0.09%
2021/01/06	12	51.51	7	53.11	50.70	5	10,409	0.05%
2021/01/05	2	53.90	4.2	54.38	53.70	-2.2	10,469	-0.02%
2021/01/04	5	54.74	9	55.00	53.80	-4	10,460	-0.04%
2020/12/31	8	56.09	1	56.10	56.10	7	10,402	0.07%
2020/12/30	1	58.50	2	59.25	58.00	-1	10,368	-0.01%
2020/12/29	5	56.54	7	57.17	57.30	-2	10,352	-0.02%
2020/12/28	1	56.90	2	56.75	56.60	-1	10,495	-0.01%
2020/12/25	5	56.90	1	57.20	56.50	4	10,607	0.04%
2020/12/24	2	57.75	5	58.28	58.10	-3	10,701	-0.03%
2020/12/23	18	59.16	3	59.37	58.00	15	10,789	0.14%
2020/12/22	1	60.30	15	58.51	60.30	-14	10,837	-0.13%
2020/12/21	0	0.00	5	57.20	56.50	-5	10,753	-0.05%
2020/12/18	15	57.20	11	57.10	56.60	4	10,799	0.04%
2020/12/17	11	56.50	5	55.90	56.40	6	10,833	0.06%
2020/12/16	4	55.28	41	55.34	56.40	-37	10,937	-0.34%
2020/12/15	9	56.34	0	0.00	55.10	9	10,912	0.08%
2020/12/14	0	0.00	11	58.66	58.50	-11	10,904	-0.10%
2020/12/11	7	57.87	5	57.20	58.70	2	10,949	0.02%
2020/12/10	0	0.00	2	59.30	59.50	-2	10,973	-0.02%
2020/12/09	2	59.25	4	58.93	59.00	-2	11,045	-0.02%
2020/12/08	37	60.22	51	60.25	60.00	-14	11,213	-0.12%
2020/12/07	2	59.90	3	59.43	59.30	-1	11,425	-0.01%
2020/12/04	1	61.30	0	0.00	61.20	1	12,474	0.01%
2020/12/03	1	61.80	1	62.10	61.90	0	13,704	0.00%
2020/12/02	2	62.80	2	63.10	62.80	0	13,808	0.00%
2020/12/01	30	63.67	25	64.62	63.30	5	14,038	0.04%
2020/11/30	3	63.73	6	63.92	64.20	-3	14,053	-0.02%
2020/11/27	1	62.60	1	62.60	62.60	0	13,964	0.00%
2020/11/26	5	62.28	2	62.15	62.30	3	14,034	0.02%
2020/11/25	10	63.13	16	63.56	62.60	-6	14,219	-0.04%
2020/11/24	14	62.20	5	62.80	61.40	9	14,554	0.06%
2020/11/23	4	63.20	0	0.00	62.40	4	14,631	0.03%
2020/11/20	46	64.48	1	64.70	64.00	45	14,639	0.31%
2020/11/19	8	65.21	23	63.87	66.50	-15	14,643	-0.10%
2020/11/18	2	61.25	3	61.43	61.60	-1	14,383	-0.01%
2020/11/17	2	60.15	9	60.92	61.30	-7	14,970	-0.05%
2020/11/16	1	61.20	0	0.00	60.60	1	15,462	0.01%
2020/11/13	0	0.00	1	61.40	61.40	-1	16,622	-0.01%
2020/11/12	2	60.70	0	0.00	61.30	2	16,661	0.01%
2020/11/11	6	61.20	2	61.00	61.00	4	16,728	0.02%
2020/11/10	15	61.70	11	60.99	60.90	4	16,951	0.02%
2020/11/09	1	60.40	0	0.00	60.70	1	17,133	0.01%
2020/11/06	0	0.00	1	60.60	60.30	-1	17,425	-0.01%
2020/11/03	7	61.14	8	61.10	60.90	-1	18,632	-0.01%
2020/11/02	9	60.61	10	60.55	61.10	-1	18,872	-0.01%
2020/10/30	5	59.64	1	62.50	58.30	4	18,805	0.02%
2020/10/29	20	62.85	0	0.00	62.10	20	19,411	0.10%
2020/10/28	3	63.57	0	0.00	61.80	3	20,250	0.01%
2020/10/27	3	66.03	2	66.40	65.70	1	20,220	0.00%
2020/10/26	1	67.80	0	0.00	66.70	1	20,616	0.00%
2020/10/23	1	68.50	0	0.00	68.20	1	21,175	0.00%
2020/10/21	1	69.30	4	68.95	68.50	-3	22,935	-0.01%
2020/10/20	15	70.78	3	70.97	69.50	12	23,393	0.05%
2020/10/19	2	69.20	30	68.50	68.70	-28	23,722	-0.12%
2020/10/16	7	67.30	2	68.05	67.00	5	24,341	0.02%
2020/10/15	1	68.00	6	67.37	66.80	-5	25,019	-0.02%
2020/10/14	3.2	68.78	11	69.00	68.00	-7.8	26,407	-0.03%
2020/10/13	7	68.04	2	68.55	68.80	5	27,222	0.02%
2020/10/12	9	70.87	1	70.60	70.60	8	27,255	0.03%
2020/10/08	15	71.73	5	72.80	71.60	10	27,637	0.04%
2020/10/07	2	71.95	5	71.84	72.20	-3	28,021	-0.01%
2020/10/06	3	71.73	7	71.79	71.80	-4	28,393	-0.01%
2020/10/05	23	71.43	27	71.37	71.40	-4	29,310	-0.01%
2020/09/30	2	67.20	13	67.95	68.60	-11	29,577	-0.04%
2020/09/29	10	67.69	2	67.50	67.50	8	30,213	0.03%
2020/09/28	4	69.15	6	69.57	69.00	-2	30,594	-0.01%
2020/09/25	42	70.66	17	69.64	68.60	25	31,035	0.08%
2020/09/24	2	71.35	4	72.75	72.00	-2	31,661	-0.01%
2020/09/23	3	72.13	1	71.90	71.90	2	32,661	0.01%
2020/09/22	3	72.50	3	72.53	72.30	0	33,202	0.00%
2020/09/21	4	73.33	11	73.55	72.70	-7	34,115	-0.02%
2020/09/18	1	73.30	11	72.96	72.70	-10	35,452	-0.03%
2020/09/17	3	71.47	7	72.00	72.00	-4	36,197	-0.01%
2020/09/16	9	71.82	1	71.70	71.70	8	37,698	0.02%
2020/09/15	6	72.10	2	72.10	71.90	4	38,515	0.01%
2020/09/14	5	71.64	7	71.83	71.30	-2	39,408	-0.01%
2020/09/11	10	70.61	6	70.55	70.60	4	40,780	0.01%
2020/09/10	9	72.27	7	72.10	71.70	2	42,588	0.00%
2020/09/09	28	74.70	9	73.11	72.20	19	43,975	0.04%
2020/09/08	10	73.84	54.5	74.80	77.90	-44.5	44,595	-0.10%
2020/09/07	7	71.51	8	72.08	70.90	-1	44,562	0.00%
2020/09/04	11	71.78	12	72.42	72.00	-1	46,177	0.00%
2020/09/03	12	71.39	1	71.30	71.30	11	46,814	0.02%
2020/09/02	18	72.82	7	72.73	72.30	11	46,790	0.02%
2020/09/01	9	71.87	2	71.90	72.60	7	46,775	0.01%
2020/08/31	6	72.33	8	72.79	71.80	-2	46,739	0.00%
2020/08/28	6	74.07	32	74.13	72.30	-26	46,560	-0.06%
2020/08/27	3	72.00	2	71.90	72.00	1	46,086	0.00%
2020/08/26	5	71.90	6	72.13	71.90	-1	46,218	0.00%
2020/08/25	9	70.94	3	71.13	70.70	6	46,118	0.01%
2020/08/24	19	73.11	17.5	73.73	72.60	1.5	46,051	0.00%
2020/08/21	16	73.76	19	73.52	73.50	-3	46,090	-0.01%
2020/08/20	32	70.62	13	71.96	71.60	19	45,532	0.04%
2020/08/19	45	74.72	41	76.22	72.90	4	45,423	0.01%
2020/08/18	0	0.00	4	70.60	70.60	-4	44,712	-0.01%
2020/08/17	4	64.33	5	64.22	64.20	-1	45,084	0.00%
2020/08/14	8	63.46	10	64.81	64.80	-2	45,376	0.00%
2020/08/13	12	65.24	2	64.50	64.00	10	47,329	0.02%
2020/08/12	9	67.64	5	67.72	67.30	4	49,207	0.01%
2020/08/11	11	68.39	4	67.75	66.70	7	49,774	0.01%
2020/08/10	17	71.36	5	70.92	70.00	12	50,071	0.02%
2020/08/07	15	72.53	12	72.61	72.50	3	51,287	0.01%
2020/08/06	4	72.05	22	72.09	71.20	-18	51,734	-0.03%
2020/08/05	12	71.41	4	71.63	70.60	8	52,673	0.02%
2020/08/04	22	73.76	9	73.51	71.60	13	54,201	0.02%
2020/08/03	17	71.42	56	71.53	74.60	-39	56,663	-0.07%
2020/07/31	6	68.17	11	68.90	67.90	-5	55,535	-0.01%
2020/07/30	9	68.20	10	68.55	68.70	-1	55,320	0.00%
2020/07/29	19	67.43	10	68.41	66.50	9	54,948	0.02%
2020/07/28	26	64.94	53	63.83	66.40	-27	54,829	-0.05%
2020/07/27	24	68.47	6	68.28	65.40	18	53,947	0.03%
2020/07/24	13	70.25	12.5	70.40	71.70	0.5	53,291	0.00%
2020/07/23	22	70.27	19	71.14	70.30	3	53,032	0.01%
2020/07/22	17	69.79	10	69.98	69.50	7	52,788	0.01%
2020/07/21	6	67.65	14	67.99	67.90	-8	52,715	-0.02%
2020/07/20	20	65.13	32	64.21	66.00	-12	52,116	-0.02%
2020/07/17	24	68.98	9	68.17	67.20	15	50,751	0.03%
2020/07/16	3	75.30	4	75.58	74.60	-1	49,968	0.00%
2020/07/15	16	75.41	14	76.18	75.60	2	50,012	0.00%
2020/07/14	13	76.25	7	76.73	75.90	6	49,709	0.01%
2020/07/13	20	77.17	5	76.44	76.10	15	49,359	0.03%
2020/07/10	10	76.68	20	77.47	77.50	-10	49,025	-0.02%
2020/07/09	11	76.05	5	77.10	75.50	6	48,100	0.01%
2020/07/08	16	77.33	21	77.70	76.40	-5	47,628	-0.01%
2020/07/07	23	75.53	14	76.69	74.70	9	46,963	0.02%
2020/07/06	33	78.21	23	77.97	77.60	10	46,790	0.02%
2020/07/03	17	77.26	32	77.58	77.40	-15	46,322	-0.03%
2020/07/02	14	78.16	16	78.06	77.20	-2	45,562	0.00%
2020/07/01	12	74.58	4	74.83	75.40	8	44,753	0.02%
2020/06/30	15	74.69	14	75.12	74.10	1	44,196	0.00%
2020/06/29	19	75.20	33	74.91	76.00	-14	43,286	-0.03%
2020/06/24	31	69.89	17	69.38	70.10	14	41,972	0.03%
2020/06/23	32.5	74.30	46	74.52	72.50	-13.5	41,110	-0.03%
2020/06/22	16	68.20	24	68.93	71.00	-8	39,672	-0.02%
2020/06/19	21	67.71	8	67.16	66.70	13	38,954	0.03%
2020/06/18	58	70.44	66	70.36	69.10	-8	38,099	-0.02%
2020/06/17	28	69.28	30	68.73	68.60	-2	36,753	-0.01%
2020/06/16	30	67.09	51	66.69	66.00	-21	34,965	-0.06%
2020/06/15	87	65.27	49	66.44	66.70	38	33,780	0.11%
2020/06/12	35	58.65	43	59.17	62.20	-8	32,336	-0.02%
2020/06/11	81	60.90	22	61.19	56.60	59	31,525	0.19%
2020/06/10	12	61.20	32	61.22	61.60	-20	30,290	-0.07%
2020/06/09	1	55.00	6	54.73	56.00	-5	29,837	-0.02%
2020/06/05	2	52.00	0	52.50	52.30	2	30,802	0.01%
2020/06/04	0	0.00	2	51.50	52.00	-2	31,429	-0.01%
2020/06/03	3	49.60	1	50.00	50.00	2	32,765	0.01%
2020/06/02	5	47.83	10	47.76	47.45	-5	33,573	-0.01%
2020/06/01	0	0.00	2	54.50	51.90	-2	33,549	-0.01%
2020/05/29	5	56.78	10	57.20	56.00	-5	34,078	-0.01%
2020/05/28	7	56.79	11	55.10	55.10	-4	35,038	-0.01%
2020/05/27	2	62.15	1	61.20	61.20	1	35,315	0.00%
2020/05/26	28	66.75	11	66.75	67.90	17	35,334	0.05%
2020/05/25	11	62.07	29	61.60	63.80	-18	34,844	-0.05%
2020/05/22	11	56.43	43	56.83	58.00	-32	34,765	-0.09%
2020/05/21	36	54.37	38	54.29	54.00	-2	34,841	-0.01%
2020/05/20	71	54.63	61	55.01	55.00	10	34,929	0.03%
2020/05/19	70	51.47	23	51.80	52.40	47	32,716	0.14%
2020/05/18	22	45.06	35	45.50	47.65	-13	30,507	-0.04%
2020/05/15	20	43.14	35	42.76	43.35	-15	29,730	-0.05%
2020/05/14	75	43.41	64	43.20	42.05	11	29,179	0.04%
2020/05/13	33	41.66	15	41.87	41.70	18	27,723	0.06%
2020/05/12	18	41.53	27	41.44	41.70	-9	26,962	-0.03%
2020/05/11	25	38.78	56	38.75	40.75	-31	25,819	-0.12%
2020/05/08	103	40.40	69	40.72	37.75	34	24,130	0.14%	大買/
2020/05/07	0	0.00	6	39.95	39.95	-6	21,382	-0.03%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	78	30.42	82	30.37	30.05	-4	22,058	-0.02%
2020/04/30	10	29.80	15	29.31	29.00	-5	21,751	-0.02%
2020/04/29	14	29.15	7	28.93	28.95	7	22,027	0.03%
2020/04/28	13	29.44	19	30.20	29.25	-6	22,382	-0.03%
2020/04/27	15	30.52	51	30.59	30.60	-36	23,107	-0.16%
2020/04/24	44	29.68	11	29.39	29.75	33	22,760	0.14%
2020/04/23	5	28.50	44	28.31	28.45	-39	22,058	-0.18%
2020/04/22	5	27.90	7	28.16	28.05	-2	21,865	-0.01%
2020/04/21	11	27.85	34	27.99	27.70	-23	21,728	-0.11%
2020/04/20	27	28.41	70	28.36	28.65	-43	21,586	-0.20%
2020/04/17	48	27.36	60	27.86	27.20	-12	21,270	-0.06%
2020/04/16	10	28.50	21	28.24	28.00	-11	21,151	-0.05%
2020/04/15	14	28.13	26	28.52	28.10	-12	21,038	-0.06%
2020/04/14	10	29.05	74	28.83	28.60	-64	20,929	-0.31%
2020/04/13	3	28.33	0	0.00	28.50	3	20,844	0.01%
2020/04/10	5	28.51	37	28.33	28.25	-32	20,815	-0.15%
2020/04/09	30	28.78	12	28.54	28.10	18	20,723	0.09%
2020/04/08	20	27.64	21	27.70	27.75	-1	20,385	0.00%
2020/04/07	15	27.60	7	27.60	27.70	8	20,488	0.04%
2020/04/06	39	27.70	14	27.27	27.95	25	20,299	0.12%
2020/04/01	14	26.16	6	26.33	26.15	8	19,940	0.04%
2020/03/31	1	26.05	0	0.00	26.20	1	19,880	0.01%
2020/03/30	6	26.26	5	26.36	26.00	1	19,789	0.01%
2020/03/27	4	25.76	11	26.05	25.40	-7	19,598	-0.04%
2020/03/26	12	26.11	10	25.98	26.20	2	19,397	0.01%
2020/03/25	28	25.78	5	25.50	25.45	23	19,198	0.12%
2020/03/24	40	25.50	2	25.18	25.40	38	19,009	0.20%
2020/03/23	24	24.85	45	24.76	24.55	-21	18,825	-0.11%
2020/03/20	23	26.97	70	26.83	26.50	-47	18,632	-0.25%
2020/03/19	43	26.71	38	26.82	25.95	5	18,373	0.03%
2020/03/18	43	29.29	4	29.19	28.80	39	17,878	0.22%
2020/03/17	16	29.47	1	28.85	28.85	15	17,517	0.09%
2020/03/16	11	29.87	92	30.14	30.20	-81	17,092	-0.47%
2020/03/13	48	28.27	11	28.17	28.35	37	16,566	0.22%
2020/03/12	38	31.36	98	31.28	31.00	-60	16,122	-0.37%
2020/03/11	60	31.69	83	32.11	32.60	-23	15,509	-0.15%
2020/03/10	157	30.77	218	30.48	30.40	-61	14,978	-0.41%	大買/大賣/
2020/03/09	155	35.52	107	34.50	32.20	48	14,276	0.34%	大買/大賣/
2020/03/06	76	33.48	52	33.66	34.20	24	12,865	0.19%
2020/03/05	73	31.83	77	32.10	31.95	-4	12,046	-0.03%
2020/03/04	73	32.04	61	32.27	31.90	12	11,831	0.10%
2020/03/03	59	31.44	60	31.74	32.00	-1	11,445	-0.01%
2020/03/02	10	28.78	82	28.32	29.85	-72	10,274	-0.70%
2020/02/27	1	27.20	0	0.00	27.15	1	9,648	0.01%
2020/02/26	36	27.76	10	27.56	27.55	26	9,575	0.27%
2020/02/25	24	27.93	105	28.21	27.50	-81	9,514	-0.85%	大賣/
2020/02/24	46	28.85	23	28.80	28.65	23	9,086	0.25%
2020/02/21	31	27.89	56	27.89	28.00	-25	8,534	-0.29%
2020/02/20	41	26.68	0	0.00	26.85	41	7,991	0.51%
2020/02/19	2	26.85	3	26.85	26.80	-1	7,935	-0.01%
2020/02/18	0	0.00	55	27.35	27.00	-55	7,856	-0.70%
2020/02/17	32	27.39	0	0.00	27.20	32	7,718	0.41%
2020/02/14	2	27.10	0	0.00	26.70	2	7,428	0.03%
2020/02/13	7	26.53	0	0.00	27.00	7	7,294	0.10%
2020/02/12	35	27.61	18	27.50	27.00	17	7,107	0.24%
2020/02/11	5	27.57	11	27.58	27.65	-6	6,913	-0.09%
2020/02/10	66	28.51	9	28.43	28.25	57	6,689	0.85%
2020/02/07	168	27.02	36	27.30	27.50	132	6,020	2.19%	大買/鉅額交易
2020/02/06	23	26.80	15	26.65	26.40	8	5,593	0.14%
2020/02/05	2	25.80	54	25.75	25.70	-52	5,307	-0.98%
2020/02/04	31	25.23	4	25.15	25.30	27	5,166	0.52%
2020/02/03	39	26.44	29	26.55	26.10	10	4,977	0.20%
2020/01/31	78	26.20	103	26.04	25.45	-25	4,580	-0.55%	大賣/
2020/01/30	99	27.59	14	27.37	27.65	85	4,079	2.08%
2020/01/20	3	25.15	1	24.90	25.15	2	3,066	0.07%
2020/01/16	20	24.55	0	0.00	24.40	20	2,981	0.67%
2020/01/14	1	24.70	0	0.00	24.45	1	2,969	0.03%
2020/01/13	50	24.90	0	0.00	24.65	50	2,955	1.69%
2020/01/08	0	0.00	1	24.20	24.15	-1	2,935	-0.03%
2020/01/06	1	24.95	3	24.93	24.70	-2	2,847	-0.07%
2020/01/03	60	24.78	30	24.75	24.50	30	2,801	1.07%
2019/12/31	1	25.65	9	25.80	25.30	-8	2,727	-0.29%
2019/12/26	10	25.05	0	0.00	24.80	10	2,502	0.40%
2019/12/19	0	0.00	40	24.20	24.20	-40	2,490	-1.61%
2019/12/17	6	24.38	0	0.00	24.25	6	2,509	0.24%
2019/12/16	1	24.30	0	0.00	24.35	1	2,518	0.04%
2019/12/13	1	24.50	0	0.00	24.30	1	2,498	0.04%
2019/12/11	20	25.05	0	0.00	24.90	20	2,462	0.81%
2019/12/06	0	0.00	1	24.90	24.80	-1	2,422	-0.04%
2019/12/05	4	25.15	4	25.04	24.95	0	2,484	0.00%
2019/12/03	10	25.30	0	0.00	25.25	10	2,487	0.40%
2019/12/02	13	25.47	0	0.00	25.40	13	2,470	0.53%
2019/11/29	22	26.15	1	26.25	26.20	21	2,363	0.89%
2019/11/28	44	26.71	53	26.38	26.20	-9	2,382	-0.38%
2019/11/25	1	25.45	5	25.50	25.65	-4	2,229	-0.18%
2019/11/22	2	25.45	2	25.50	25.30	0	2,217	0.00%
2019/11/18	10	25.15	2	24.80	24.75	8	2,121	0.38%
2019/11/15	5	25.00	0	0.00	24.90	5	2,123	0.24%
2019/11/04	3	26.30	0	0.00	26.15	3	2,004	0.15%
2019/10/30	0	0.00	1	25.35	25.55	-1	1,872	-0.05%
2019/10/09	1	25.20	0	0.00	25.40	1	2,002	0.05%
2019/09/10	4	25.20	0	0.00	25.10	4	2,813	0.14%
2019/09/06	0	0.00	4.5	26.49	26.60	-4.5	2,697	-0.17%
2019/08/28	0	0.00	1	24.90	25.10	-1	2,411	-0.04%
2019/07/29	2	23.45	0	0.00	23.20	2	2,341	0.09%
2019/07/26	1	23.50	0	0.00	23.35	1	2,348	0.04%
2019/07/22	3	24.40	0	0.00	23.55	3	2,318	0.13%
2019/07/18	1	24.30	0	0.00	24.25	1	2,262	0.04%
2019/07/09	0	0.00	4	24.70	24.60	-4	2,072	-0.19%
2019/07/04	1	23.55	0	0.00	23.10	1	2,074	0.05%
2019/07/03	0	0.00	2	23.10	23.05	-2	2,068	-0.10%
2019/07/02	0	0.00	5	22.20	22.25	-5	1,959	-0.26%
2019/06/28	0	0.00	2	21.35	21.55	-2	1,836	-0.11%
2019/06/25	0	0.00	1	20.80	20.30	-1	1,773	-0.06%
2019/06/20	0	0.00	1	20.05	20.10	-1	1,761	-0.06%
2019/06/19	1	20.10	2	20.08	20.10	-1	1,750	-0.06%
2019/06/18	0	0.00	1.3	20.09	20.05	-1.3	1,735	-0.07%
2019/06/14	0	0.00	2	19.63	19.55	-2	1,684	-0.12%
2019/06/13	0	0.00	1	19.60	19.65	-1	1,683	-0.06%
2019/06/03	0	0.00	1	19.70	19.70	-1	1,635	-0.06%
2019/05/29	0	0.00	2	19.28	19.35	-2	1,595	-0.13%
2019/05/28	0	0.00	1	19.25	19.20	-1	1,583	-0.06%
2019/05/27	0	0.00	1	19.25	19.25	-1	1,577	-0.06%
2019/05/23	3	19.42	2	19.38	19.55	1	1,535	0.07%
2019/05/22	0	0.00	1	20.40	20.45	-1	1,430	-0.07%
2019/05/17	2	20.50	0	0.00	20.40	2	1,398	0.14%
2019/05/02	3	19.63	0	0.00	19.40	3	1,308	0.23%
2019/04/17	0	0.00	1	21.55	21.95	-1	1,165	-0.09%
2019/04/12	0	0.00	11	21.69	21.65	-11	1,115	-0.99%
2019/04/11	11	22.40	10	22.65	22.50	1	1,048	0.10%
2019/04/10	11	21.91	9	22.26	21.95	2	944	0.21%
2019/04/09	1	21.75	1	21.70	22.20	0	845	0.00%
2019/04/08	0	0.00	2	20.25	20.20	-2	763	-0.26%
2019/04/03	0	20.70	0	0.00	20.40	0	756	0.00%
2019/04/02	0	0.00	5	20.70	20.50	-5	757	-0.66%
2019/03/29	1	20.35	6	21.15	21.10	-5	716	-0.70%
2019/03/28	3	20.35	1	20.55	20.45	2	695	0.29%
2019/03/27	5	20.50	0	0.00	20.95	5	678	0.74%
2019/03/20	0	0.00	1	19.95	19.90	-1	676	-0.15%
2019/03/19	0	0.00	1	20.00	19.90	-1	677	-0.15%
2019/03/18	0	0.00	1	20.00	19.95	-1	678	-0.15%
2019/02/26	0	0.00	1	20.05	20.25	-1	950	-0.11%
2019/02/21	0	0.00	1	20.00	19.95	-1	968	-0.10%
2019/02/20	1	20.15	4	20.20	20.10	-3	974	-0.31%
2019/02/19	2	20.38	1	20.25	20.20	1	977	0.10%
2019/02/18	1	20.25	3	20.45	20.40	-2	987	-0.20%
2019/02/15	1	20.30	0	0.00	20.20	1	1,003	0.10%
2019/01/30	0	0.00	1	19.95	19.95	-1	1,147	-0.09%
2019/01/25	7	20.17	0	0.00	20.10	7	1,205	0.58%
2019/01/24	1	20.35	0	0.00	20.25	1	1,241	0.08%
2019/01/11	1	20.15	0	0.00	20.10	1	1,733	0.06%
2019/01/09	2	20.45	0	0.00	20.40	2	1,954	0.10%
2019/01/03	1	20.05	1	20.20	20.10	0	2,438	0.00%
2018/12/28	2	20.00	16	20.00	20.30	-14	2,806	-0.50%
2018/12/27	2	20.15	0	0.00	20.05	2	2,916	0.07%
2018/12/25	0	0.00	12	20.05	20.05	-12	3,247	-0.37%
2018/12/19	1	21.20	0	0.00	21.20	1	3,712	0.03%
2018/12/18	1	21.45	0	0.00	21.45	1	3,715	0.03%
2018/12/14	3	21.35	0	0.00	21.20	3	3,697	0.08%
2018/12/11	0	0.00	1	21.40	21.40	-1	3,800	-0.03%
2018/12/10	2	21.30	0	0.00	21.35	2	3,826	0.05%
2018/12/06	29	22.17	1	22.20	21.80	28	3,976	0.70%
2018/12/05	0	0.00	7	22.89	22.50	-7	3,958	-0.18%
2018/12/04	8	22.54	1	22.60	22.70	7	3,936	0.18%
2018/12/03	0	0.00	2	23.25	22.80	-2	3,917	-0.05%
2018/11/30	1	23.15	4	23.40	23.10	-3	3,877	-0.08%
2018/11/29	1	20.60	43	21.90	22.00	-42	3,771	-1.11%
2018/11/22	0	0.00	1	20.95	20.70	-1	3,670	-0.03%
2018/11/20	4	21.46	0	0.00	21.45	4	3,638	0.11%
2018/11/19	0	0.00	2	22.20	21.60	-2	3,628	-0.06%
2018/11/16	0	0.00	1	21.55	21.50	-1	3,615	-0.03%
2018/11/15	2	21.50	2	21.85	21.35	0	3,603	0.00%
2018/11/14	8	22.00	0	0.00	21.85	8	3,591	0.22%
2018/11/13	0	0.00	4	21.95	22.10	-4	3,566	-0.11%
2018/11/12	9	21.77	4	21.65	21.60	5	3,530	0.14%
2018/11/09	4	20.80	3	22.00	22.35	1	3,482	0.03%
2018/11/06	0	0.00	2	21.20	20.30	-2	3,394	-0.06%
2018/11/05	6	21.20	0	0.00	21.05	6	3,381	0.18%
2018/11/02	18	21.33	0	0.00	21.00	18	3,371	0.53%
2018/10/31	0	0.00	3	20.67	20.30	-3	3,308	-0.09%
2018/10/30	6	19.94	3	20.07	20.30	3	3,291	0.09%
2018/10/29	13	21.62	0	0.00	21.60	13	3,230	0.40%
2018/10/25	2	21.95	0	0.00	21.30	2	3,136	0.06%
2018/10/24	4	23.50	0	0.00	23.00	4	3,087	0.13%
2018/10/22	6	24.63	0	0.00	24.55	6	3,010	0.20%
2018/10/19	2	24.30	23	24.75	24.70	-21	3,017	-0.70%
2018/10/18	22	25.53	7	26.24	25.75	15	3,013	0.50%
2018/10/17	5	24.10	0	0.00	24.95	5	2,981	0.17%
2018/10/16	0	0.00	5	24.28	24.05	-5	2,990	-0.17%
2018/10/15	2	24.80	19	24.83	24.55	-17	2,910	-0.58%
2018/10/12	12	24.94	13	25.96	25.30	-1	2,825	-0.04%
2018/10/11	22	24.07	4	24.80	25.00	18	2,652	0.68%
2018/10/09	5	25.41	15	26.12	26.15	-10	2,468	-0.41%
2018/10/08	0	0.00	5	25.35	26.30	-5	2,274	-0.22%
2018/10/05	4	23.68	13	23.19	24.35	-9	2,097	-0.43%
2018/10/04	5	24.07	20	23.87	24.00	-15	1,978	-0.76%
2018/10/03	30	24.86	2	25.20	24.90	28	1,894	1.48%
2018/10/02	9	23.13	4	24.18	24.50	5	1,635	0.31%
2018/10/01	3	22.40	5	22.35	22.95	-2	1,382	-0.14%
2018/09/28	0	0.00	2	20.90	20.90	-2	1,173	-0.17%
2018/09/19	5	20.35	0	0.00	20.30	5	1,116	0.45%
2018/09/18	1	20.60	2	20.50	20.60	-1	1,089	-0.09%
2018/09/12	2	20.30	3	20.68	20.75	-1	863	-0.12%
2018/08/15	2	18.25	0	0.00	18.20	2	842	0.24%
2018/08/14	2	18.70	0	0.00	18.65	2	843	0.24%
2018/08/13	3	18.98	0	0.00	18.80	3	833	0.36%
2018/07/31	5	19.55	0	0.00	19.35	5	743	0.67%
2018/07/24	5	20.25	0	0.00	20.00	5	587	0.85%
2018/07/13	0	0.00	1	18.05	18.00	-1	420	-0.24%
2018/07/03	1	17.75	0	0.00	17.70	1	555	0.18%
2018/05/31	0	0.00	2	19.15	19.20	-2	788	-0.25%
2018/04/11	0	0.00	2	19.80	19.75	-2	923	-0.22%
2018/04/03	0	0.00	1	20.10	19.75	-1	829	-0.12%
2018/03/29	0	0.00	2	19.70	19.80	-2	759	-0.26%
2018/03/27	2	19.50	0	0.00	19.50	2	736	0.27%
2018/03/23	1	19.05	0	0.00	19.00	1	743	0.13%
2018/03/20	2	19.75	0	0.00	19.75	2	743	0.27%
2018/03/06	0	0.00	1	19.85	19.95	-1	703	-0.14%
2018/02/21	0	0.00	2	18.20	18.30	-2	739	-0.27%
2018/02/09	2	18.05	0	0.00	17.90	2	745	0.27%
2018/02/05	1	19.65	0	0.00	19.65	1	735	0.14%
2018/01/16	0	0.00	1	21.20	21.10	-1	905	-0.11%