國光生 (4142)-大昌-桃園券商分點個股進出

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
27.30
漲跌
▼0.25
漲幅
-0.91%
成交量
277張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/04/24	0	0.00	0	27.25	27.20	0	1,096	0.00%
2024/04/22	0	0.00	1	26.95	26.90	-1	1,110	-0.09%
2024/04/19	1	27.35	0	0.00	27.35	1	1,100	0.09%
2024/04/18	1	28.90	0	0.00	28.50	1	1,073	0.09%
2024/04/09	2	26.45	0	0.00	26.45	2	939	0.21%
2024/04/01	0	0.00	0	26.90	26.85	0	963	0.00%
2024/03/14	0	0.00	2	27.00	26.90	-2	1,045	-0.19%
2024/03/05	2	28.90	0	0.00	28.90	2	1,084	0.18%
2024/02/26	1	30.05	0	0.00	29.95	1	1,221	0.08%
2024/02/21	1	30.00	0	0.00	30.00	1	1,213	0.08%
2024/01/23	3	31.15	0	0.00	31.10	3	1,035	0.29%
2024/01/17	0	0.00	1	31.50	31.10	-1	1,036	-0.10%
2024/01/04	1	33.15	0	0.00	33.05	1	1,026	0.10%
2024/01/03	3	33.20	4	33.66	33.00	-1	1,022	-0.10%
2023/12/27	0	0.00	3	33.35	33.15	-3	1,002	-0.30%
2023/12/26	3	32.92	0	0.00	33.00	3	987	0.30%
2023/12/21	6	32.98	0	0.00	32.80	6	982	0.61%
2023/12/20	1	33.25	0	0.00	32.90	1	973	0.10%
2023/12/19	5	33.00	0	0.00	32.85	5	972	0.51%
2023/12/18	3	33.00	0	33.15	33.00	3	987	0.30%
2023/12/15	1	32.55	0	33.00	32.50	1	1,000	0.10%
2023/12/14	3	32.85	0	0.00	32.75	3	979	0.31%
2023/12/13	0	0.00	1	33.10	32.90	-1	988	-0.10%
2023/12/12	1	33.40	0	0.00	33.15	1	988	0.10%
2023/12/07	5	34.91	0	0.00	34.35	5	965	0.52%
2023/12/06	2	35.15	0	0.00	35.05	2	982	0.20%
2023/11/28	1	35.40	7	35.73	35.65	-6	880	-0.68%
2023/11/27	0	0.00	15	35.38	36.00	-15	845	-1.77%
2023/11/24	1	33.85	0	0.00	33.80	1	740	0.14%
2023/11/16	6	32.98	0	0.00	32.95	6	749	0.80%
2023/11/01	1	31.85	0	0.00	31.85	1	755	0.13%
2023/10/27	0	0.00	0	32.40	32.35	0	777	0.00%
2023/10/25	0	0.00	1	31.95	31.95	-1	774	-0.13%
2023/10/16	0	0.00	1	32.70	32.35	-1	860	-0.12%
2023/10/12	1	33.10	0	0.00	33.25	1	867	0.12%
2023/10/05	0	0.00	0	34.30	34.35	0	876	0.00%
2023/10/04	5	34.05	0	0.00	33.75	5	877	0.57%
2023/09/28	1	34.50	0	0.00	34.10	1	887	0.11%
2023/09/21	0	0.00	1	34.20	34.50	-1	895	-0.11%
2023/09/18	2	34.35	0	0.00	34.40	2	862	0.23%
2023/09/11	2	32.98	1	33.15	33.35	1	855	0.12%
2023/09/04	0	0.00	1	32.95	32.95	-1	867	-0.12%
2023/08/30	2	33.45	0	0.00	33.20	2	874	0.23%
2023/08/17	0	0.00	8	32.55	32.70	-8	872	-0.92%
2023/08/16	0	0.00	7	32.42	32.30	-7	878	-0.80%
2023/08/15	7	33.21	3	33.20	33.05	4	871	0.46%
2023/08/14	6	33.22	0	0.00	33.20	6	871	0.69%
2023/08/11	0	0.00	3	33.85	33.85	-3	870	-0.34%
2023/08/10	3	33.85	0	0.00	33.75	3	871	0.34%
2023/08/07	0	0.00	4	34.45	34.35	-4	905	-0.44%
2023/08/04	2	34.20	2	34.35	34.25	0	917	0.00%
2023/08/02	4	34.63	2	34.85	34.50	2	925	0.22%
2023/08/01	4	35.10	6	35.00	35.00	-2	919	-0.22%
2023/07/26	4	35.20	0	0.00	35.05	4	957	0.42%
2023/07/19	1	36.90	0	0.00	36.80	1	979	0.10%
2023/07/13	0	0.00	1	35.85	35.50	-1	1,009	-0.10%
2023/07/12	0	0.00	0	36.25	36.10	0	1,010	0.00%
2023/06/27	1	37.35	0	0.00	37.20	1	1,082	0.09%
2023/06/21	0	0.00	1	37.35	37.30	-1	1,089	-0.09%
2023/06/20	0	0.00	1	37.70	37.55	-1	1,091	-0.09%
2023/06/19	2	38.00	0	0.00	37.85	2	1,102	0.18%
2023/06/16	0	0.00	1	37.50	37.85	-1	1,103	-0.09%
2023/06/14	3	37.60	3	37.25	37.25	0	1,094	0.00%
2023/06/13	0	0.00	0	37.90	37.60	0	1,108	0.00%
2023/06/09	0	0.00	3	38.35	38.40	-3	1,137	-0.26%
2023/06/05	3	38.35	0	0.00	38.35	3	2,134	0.14%
2023/05/31	1	38.20	0	0.00	38.75	1	2,163	0.05%
2023/05/10	4	38.75	0	0.00	38.60	4	2,397	0.17%
2023/05/08	1	40.05	0	0.00	39.95	1	2,587	0.04%
2023/05/05	1	40.50	0	0.00	40.50	1	2,653	0.04%
2023/05/03	1	40.60	1	40.45	40.40	0	2,730	0.00%
2023/05/02	0	0.00	2	40.45	40.55	-2	2,923	-0.07%
2023/04/25	1	39.30	0	0.00	39.30	1	2,951	0.03%
2023/04/24	2	40.55	2	40.98	40.25	0	2,936	0.00%
2023/04/21	2	39.90	3	40.53	40.10	-1	2,908	-0.03%
2023/04/19	2	40.70	0	0.00	40.50	2	2,861	0.07%
2023/04/18	2	40.75	4	40.98	40.75	-2	2,844	-0.07%
2023/04/17	3	40.27	0	0.00	40.30	3	2,816	0.11%
2023/04/12	0	0.00	1	39.70	39.90	-1	2,760	-0.04%
2023/04/07	1	40.05	0	0.00	40.05	1	2,758	0.04%
2023/03/23	0	0.00	1	39.25	39.00	-1	2,934	-0.03%
2023/03/22	1	39.00	0	0.00	38.90	1	2,952	0.03%
2023/03/20	0	0.00	1	38.60	38.90	-1	2,976	-0.03%
2023/03/17	2	38.70	2	38.65	38.65	0	2,975	0.00%
2023/03/15	0	0.00	5	39.45	39.10	-5	2,964	-0.17%
2023/03/10	27	42.73	2	44.40	40.45	25	2,901	0.86%
2023/03/09	2	42.93	11	43.95	44.85	-9	2,395	-0.38%
2023/03/06	0	0.00	1	41.05	40.90	-1	2,006	-0.05%
2023/03/03	1	41.15	0	0.00	41.10	1	2,003	0.05%
2023/02/20	0	40.00	0	0.00	41.10	0	2,025	0.00%
2023/02/13	1	40.60	1	40.75	40.50	0	2,109	0.00%
2023/02/10	0	0.00	2	40.33	40.20	-2	2,093	-0.10%
2023/02/09	1	41.20	0	0.00	41.15	1	2,065	0.05%
2023/02/07	0	0.00	2	42.00	41.60	-2	1,984	-0.10%
2023/02/06	1	41.10	0	0.00	40.25	1	1,850	0.05%
2023/02/03	0	0.00	5	40.60	40.75	-5	1,814	-0.28%
2023/01/31	25	39.13	20	39.09	39.65	5	1,664	0.30%
2023/01/12	2	35.20	2	35.20	35.25	0	1,441	0.00%
2022/12/26	2	37.45	0	0.00	37.00	2	1,631	0.12%
2022/12/20	3	36.95	3	35.75	35.75	0	1,659	0.00%
2022/12/01	0	0.00	6	38.17	38.25	-6	1,674	-0.36%
2022/11/30	2	37.40	0	0.00	37.30	2	1,673	0.12%
2022/11/29	0	0.00	1	36.95	36.90	-1	1,705	-0.06%
2022/11/23	0	0.00	3	36.87	36.90	-3	2,022	-0.15%
2022/11/21	0	0.00	1	37.35	37.15	-1	2,082	-0.05%
2022/11/17	1	36.85	0	0.00	36.85	1	2,118	0.05%
2022/11/15	0	0.00	2	35.40	35.60	-2	2,094	-0.10%
2022/11/02	0	0.00	1	34.25	34.85	-1	2,059	-0.05%
2022/11/01	1	33.50	0	0.00	33.50	1	2,046	0.05%
2022/10/20	0	0.00	1	32.50	32.10	-1	2,353	-0.04%
2022/10/19	1	32.75	0	0.00	32.75	1	2,380	0.04%
2022/10/18	2	33.20	3	33.35	33.50	-1	2,441	-0.04%
2022/10/17	1	32.70	1	33.30	32.70	0	2,477	0.00%
2022/10/14	1	33.05	0	0.00	33.05	1	2,501	0.04%
2022/10/12	0	0.00	1	34.00	33.95	-1	2,534	-0.04%
2022/10/11	1	33.95	1	34.50	33.95	0	2,549	0.00%
2022/10/07	1	35.40	4	35.60	35.10	-3	2,562	-0.12%
2022/10/06	1	35.40	0	0.00	35.25	1	2,555	0.04%
2022/10/05	1	35.00	0	0.00	34.65	1	2,569	0.04%
2022/10/04	0	0.00	1	34.50	34.40	-1	2,607	-0.04%
2022/10/03	2	33.95	2	34.33	33.90	0	2,657	0.00%
2022/09/30	3	33.62	1	33.60	34.30	2	2,761	0.07%
2022/09/28	2	33.13	4	33.53	32.65	-2	3,196	-0.06%
2022/09/27	1	34.00	1	33.70	34.30	0	3,232	0.00%
2022/09/26	2	33.95	1	35.00	33.45	1	3,244	0.03%
2022/09/23	3	35.35	1	35.60	35.30	2	3,286	0.06%
2022/09/22	4	35.81	1	35.50	35.85	3	3,401	0.09%
2022/09/21	1	36.30	0	0.00	36.15	1	3,478	0.03%
2022/09/20	1	36.00	1	36.20	36.10	0	3,627	0.00%
2022/09/19	2	35.95	1	36.60	36.05	1	3,689	0.03%
2022/09/16	1	36.60	1	36.75	36.55	0	3,710	0.00%
2022/09/15	0	0.00	3	37.13	37.15	-3	3,721	-0.08%
2022/09/14	1	37.00	1	37.25	36.90	0	3,739	0.00%
2022/09/13	0	0.00	0	37.35	37.15	0	3,743	0.00%
2022/09/12	5	37.04	1	37.30	37.25	4	3,839	0.10%
2022/09/08	1	38.35	1	38.15	38.55	0	3,851	0.00%
2022/09/07	1	38.15	1	38.50	37.90	0	3,883	0.00%
2022/09/06	1	38.65	1	39.60	38.65	0	3,876	0.00%
2022/09/02	3	41.27	2	41.45	41.30	1	3,842	0.03%
2022/08/30	1	40.30	1	40.10	40.00	0	3,615	0.00%
2022/08/26	2	40.05	0	0.00	39.50	2	3,555	0.06%
2022/08/24	4	38.78	7	38.98	39.10	-3	3,453	-0.09%
2022/08/22	1	39.05	2	38.95	38.75	-1	3,408	-0.03%
2022/08/19	2	38.30	7	38.40	38.45	-5	3,375	-0.15%
2022/08/18	0	0.00	2	38.70	38.50	-2	3,367	-0.06%
2022/08/09	0	0.00	2	37.55	37.30	-2	3,338	-0.06%
2022/08/08	4	36.69	0	0.00	37.10	4	3,336	0.12%
2022/08/05	3	36.47	1	36.25	36.80	2	3,344	0.06%
2022/08/04	2	35.80	0	0.00	35.80	2	3,381	0.06%
2022/08/03	3	37.82	1	37.20	37.05	2	3,335	0.06%
2022/08/02	1	38.50	0	0.00	38.15	1	3,319	0.03%
2022/07/29	0	0.00	1	40.30	40.20	-1	3,314	-0.03%
2022/07/28	1	40.60	1	40.25	40.20	0	3,305	0.00%
2022/07/27	2	39.80	1	40.00	39.90	1	3,310	0.03%
2022/07/26	2	40.95	2	40.60	40.90	0	3,274	0.00%
2022/07/25	2	40.80	0	0.00	40.65	2	3,253	0.06%
2022/07/21	0	0.00	1	39.35	40.10	-1	3,234	-0.03%
2022/07/20	1	39.05	5	38.68	39.10	-4	3,221	-0.12%
2022/07/18	4	38.15	0	0.00	38.00	4	3,263	0.12%
2022/07/15	1	38.30	0	0.00	38.25	1	3,276	0.03%
2022/07/14	1	38.90	1	38.75	39.15	0	3,279	0.00%
2022/07/08	1	41.80	1	42.00	40.70	0	3,687	0.00%
2022/07/07	4	41.16	4	41.05	41.50	0	3,633	0.00%
2022/07/06	2	40.13	2	40.53	40.35	0	3,537	0.00%
2022/07/05	2	37.68	1	37.05	38.05	1	3,612	0.03%
2022/07/01	0	0.00	2	38.10	36.40	-2	3,681	-0.05%
2022/06/30	2	39.00	3	40.05	39.10	-1	3,626	-0.03%
2022/06/29	0	0.00	1	41.20	40.85	-1	3,514	-0.03%
2022/06/28	0	0.00	2	39.65	40.50	-2	3,411	-0.06%
2022/06/27	4	38.46	5	38.88	39.35	-1	3,247	-0.03%
2022/06/24	1	38.60	12	38.09	38.65	-11	3,191	-0.34%
2022/06/23	3	37.22	4	37.53	37.40	-1	3,192	-0.03%
2022/06/22	3	37.13	0	0.00	36.85	3	3,167	0.09%
2022/06/21	0	0.00	1	37.00	37.10	-1	3,140	-0.03%
2022/06/20	2	38.15	2	37.85	36.90	0	3,119	0.00%
2022/06/17	3	37.47	5	37.64	38.50	-2	3,009	-0.07%
2022/06/16	3	37.70	2	37.90	37.20	1	2,930	0.03%
2022/06/15	0	0.00	12	36.36	37.00	-12	2,893	-0.41%
2022/06/14	0	0.00	1	35.30	35.65	-1	2,893	-0.03%
2022/06/10	1	36.95	2	36.93	37.00	-1	2,877	-0.03%
2022/06/09	0	0.00	4	36.10	35.85	-4	2,826	-0.14%
2022/06/08	5	35.85	1	35.70	35.65	4	2,823	0.14%
2022/06/07	2	36.08	10	36.10	36.00	-8	2,829	-0.28%
2022/06/06	0	0.00	3	35.27	35.20	-3	2,817	-0.11%
2022/06/02	1	35.10	0	0.00	35.05	1	2,882	0.03%
2022/05/30	0	0.00	2	35.25	35.20	-2	2,934	-0.07%
2022/05/25	10	35.10	0	0.00	35.05	10	2,937	0.34%
2022/05/20	0	0.00	0	35.45	35.55	0	2,968	0.00%
2022/05/19	0	0.00	0	35.65	35.45	0	2,971	0.00%
2022/05/18	0	0.00	0	36.00	36.15	0	2,965	0.00%
2022/05/17	10	35.65	0	0.00	35.75	10	2,979	0.34%
2022/05/16	7	35.59	0	0.00	35.85	7	3,012	0.23%
2022/05/12	1	35.25	1	35.35	34.30	0	3,373	0.00%
2022/05/11	1	37.25	0	0.00	37.00	1	3,311	0.03%
2022/05/10	0	0.00	15	37.90	37.95	-15	3,279	-0.46%
2022/05/09	1	38.30	0	0.00	38.15	1	3,257	0.03%
2022/05/06	1	39.45	0	0.00	39.05	1	3,234	0.03%
2022/05/05	3	40.05	0	0.00	39.90	3	3,211	0.09%
2022/05/03	3	40.93	3	41.58	40.80	0	3,233	0.00%
2022/04/29	2	40.95	1	41.30	40.60	1	3,228	0.03%
2022/04/28	4	41.70	2	41.95	41.10	2	3,250	0.06%
2022/04/26	2	41.50	0	0.00	41.00	2	3,179	0.06%
2022/04/25	2	42.95	0	0.00	41.65	2	3,155	0.06%
2022/04/22	1	42.85	2	43.43	42.90	-1	3,107	-0.03%
2022/04/20	5	42.50	1	42.45	43.05	4	3,034	0.13%
2022/04/19	4	42.98	2	43.00	43.00	2	3,010	0.07%
2022/04/18	3	44.80	7	44.59	44.05	-4	2,969	-0.13%
2022/04/15	6	44.38	3	44.83	44.00	3	2,970	0.10%
2022/04/14	13	44.33	19	44.27	44.30	-6	2,879	-0.21%
2022/04/13	1	42.50	0	0.00	42.50	1	2,685	0.04%
2022/04/12	1	42.00	0	0.00	42.35	1	2,632	0.04%
2022/04/11	3	43.27	4	43.11	44.60	-1	2,494	-0.04%
2022/04/08	1	41.40	0	0.00	41.25	1	2,214	0.05%
2022/04/07	0	0.00	20	41.93	41.90	-20	2,159	-0.93%
2022/04/01	1	40.60	1	40.90	40.00	0	2,059	0.00%
2022/03/31	0	0.00	1	40.00	40.00	-1	2,039	-0.05%
2022/03/29	2	39.30	2	39.80	39.65	0	2,035	0.00%
2022/03/28	20	40.50	0	0.00	39.70	20	2,035	0.98%
2022/03/10	1	39.70	0	0.00	39.45	1	2,157	0.05%
2022/03/08	4	39.00	6	39.13	38.80	-2	2,149	-0.09%
2022/02/24	10	40.40	2	39.65	39.60	8	2,559	0.31%
2022/02/22	0	0.00	2	41.55	40.60	-2	2,530	-0.08%
2022/02/21	4	41.63	0	0.00	41.35	4	2,524	0.16%
2022/02/17	1	41.75	1	41.70	41.75	0	2,523	0.00%
2022/02/16	7	42.46	2	42.18	42.35	5	2,554	0.20%
2022/02/15	15	43.87	12	44.23	42.75	3	2,522	0.12%
2022/02/14	7	43.36	14	42.05	43.30	-7	2,349	-0.30%
2022/01/24	0	0.00	2	41.90	41.80	-2	2,142	-0.09%
2022/01/21	2	43.05	4	43.49	42.80	-2	2,136	-0.09%
2022/01/19	1	43.40	2	43.60	43.20	-1	2,130	-0.05%
2022/01/18	2	43.45	0	0.00	43.05	2	2,116	0.09%
2022/01/12	1	43.35	1	43.75	43.75	0	2,107	0.00%
2022/01/11	0	0.00	3	44.03	43.60	-3	2,097	-0.14%
2022/01/10	4	44.84	2	45.65	44.40	2	2,084	0.10%
2022/01/07	2	45.20	11	44.80	45.20	-9	1,990	-0.45%
2022/01/06	2	44.40	7	44.54	44.00	-5	1,929	-0.26%
2022/01/03	2	44.10	0	0.00	44.00	2	2,043	0.10%
2021/12/30	1	44.70	34	44.62	44.65	-33	2,053	-1.61%
2021/12/28	2	43.80	0	0.00	44.00	2	2,091	0.10%
2021/12/24	2	44.25	0	0.00	44.25	2	2,190	0.09%
2021/12/23	0	0.00	1	44.45	44.40	-1	2,203	-0.05%
2021/12/22	2	44.55	0	0.00	44.40	2	2,235	0.09%
2021/12/21	2	45.03	2	45.10	44.90	0	2,242	0.00%
2021/12/20	0	0.00	2	44.65	44.60	-2	2,220	-0.09%
2021/12/17	2	43.35	2	43.75	44.65	0	2,227	0.00%
2021/12/13	4	44.08	0	0.00	43.90	4	2,287	0.17%
2021/12/10	2	44.40	2	45.15	44.45	0	2,332	0.00%
2021/12/09	2	44.35	1	44.35	44.05	1	2,521	0.04%
2021/12/07	5	44.41	3	44.35	44.40	2	2,782	0.07%
2021/12/06	2	45.00	0	0.00	44.75	2	2,790	0.07%
2021/12/01	1	45.60	0	0.00	45.05	1	3,165	0.03%
2021/11/30	5	45.46	0	0.00	45.00	5	3,173	0.16%
2021/11/29	9	47.41	10	47.77	46.90	-1	3,152	-0.03%
2021/11/26	10	46.16	13	46.70	45.80	-3	3,015	-0.10%
2021/11/25	2	44.80	6	44.96	44.70	-4	2,896	-0.14%
2021/11/24	2	44.75	0	0.00	45.10	2	2,903	0.07%
2021/11/23	6	46.59	10	47.09	44.80	-4	2,919	-0.14%
2021/11/22	0	0.00	2	43.90	44.05	-2	2,925	-0.07%
2021/11/17	22	43.37	7	43.50	43.35	15	3,437	0.44%
2021/11/15	1	44.25	0.1	44.20	44.25	0.9	3,596	0.03%
2021/11/12	0	0.00	4	43.55	43.30	-4	3,599	-0.11%
2021/11/11	0	0.00	6	43.55	43.50	-6	3,624	-0.17%
2021/11/10	2	43.70	0	0.00	43.50	2	3,632	0.06%
2021/11/09	2	44.00	0	0.00	44.00	2	3,634	0.06%
2021/11/08	2	44.35	0	0.00	44.25	2	3,632	0.06%
2021/11/05	2	44.50	0	0.00	44.70	2	3,655	0.05%
2021/11/04	0	0.00	2	44.90	44.55	-2	3,672	-0.05%
2021/11/03	2	44.30	0	0.00	44.50	2	3,681	0.05%
2021/11/02	0	0.00	4	44.53	44.50	-4	3,697	-0.11%
2021/10/29	4	44.00	0	0.00	43.95	4	3,673	0.11%
2021/10/28	0	0.00	2	44.65	44.60	-2	3,675	-0.05%
2021/10/25	2	43.75	0	0.00	44.00	2	3,735	0.05%
2021/10/22	2	44.15	0	0.00	43.90	2	3,762	0.05%
2021/10/21	0	0.00	1	44.60	44.20	-1	3,776	-0.03%
2021/10/19	1	44.15	20	44.30	44.20	-19	3,870	-0.49%
2021/10/15	0	0.00	1	43.95	43.95	-1	4,175	-0.02%
2021/10/13	2	43.85	1	42.35	42.35	1	4,335	0.02%
2021/10/12	2	45.85	0	0.00	45.35	2	4,277	0.05%
2021/10/07	2	47.30	0	0.00	47.10	2	4,297	0.05%
2021/10/05	1	46.20	1	47.75	48.00	0	4,389	0.00%
2021/10/04	2	50.15	0	0.00	48.40	2	4,402	0.05%
2021/10/01	2	51.30	3	51.90	50.90	-1	4,368	-0.02%
2021/09/30	2	51.10	2	51.60	51.80	0	4,366	0.00%
2021/09/28	0	0.00	2	52.30	51.70	-2	4,403	-0.05%
2021/09/24	2	51.50	1	52.30	51.60	1	4,528	0.02%
2021/09/23	1	51.90	0	0.00	52.00	1	4,637	0.02%
2021/09/16	2	52.90	1	52.50	52.40	1	4,701	0.02%
2021/09/15	0	0.00	3	53.83	53.50	-3	4,702	-0.06%
2021/09/14	3	53.67	1	54.40	53.20	2	4,690	0.04%
2021/09/13	11	55.62	8	55.31	54.80	3	4,522	0.07%
2021/09/10	2	51.85	3	51.87	51.20	-1	4,343	-0.02%
2021/09/09	2	50.85	1	51.30	51.10	1	4,379	0.02%
2021/09/08	65	52.02	2	51.80	51.20	63	4,390	1.43%
2021/09/07	2	53.50	6	53.40	53.60	-4	4,332	-0.09%
2021/09/06	3	52.53	7	53.24	52.20	-4	4,341	-0.09%
2021/09/03	1	51.60	2	52.00	51.50	-1	4,533	-0.02%
2021/09/01	6	51.73	2	51.70	51.80	4	4,987	0.08%
2021/08/31	1	51.90	3	52.23	52.50	-2	5,219	-0.04%
2021/08/30	0	0.00	1	52.20	51.80	-1	5,315	-0.02%
2021/08/27	2	51.65	2	51.85	51.60	0	5,356	0.00%
2021/08/26	11	52.04	10	52.36	51.60	1	5,393	0.02%
2021/08/25	1	51.20	6	51.72	51.30	-5	5,409	-0.09%
2021/08/24	1	50.70	2	50.85	50.70	-1	5,522	-0.02%
2021/08/23	15	50.76	13	51.21	51.40	2	5,707	0.04%
2021/08/20	0	0.00	2	49.50	49.95	-2	5,455	-0.04%
2021/08/19	1	45.70	2	46.08	45.45	-1	5,542	-0.02%
2021/08/17	2	48.55	5	49.11	48.35	-3	5,997	-0.05%
2021/08/16	3	48.58	6	48.92	48.45	-3	6,319	-0.05%
2021/08/13	0	0.00	2	49.30	48.40	-2	6,581	-0.03%
2021/08/12	0	0.00	3	48.77	48.55	-3	7,061	-0.04%
2021/08/10	2	48.90	1	49.45	48.80	1	8,830	0.01%
2021/08/09	0	0.00	1	48.95	48.90	-1	9,684	-0.01%
2021/08/06	1	49.15	0	0.00	49.00	1	11,062	0.01%
2021/08/05	0	0.00	1	50.20	49.35	-1	12,817	-0.01%
2021/08/02	1	50.40	6	50.25	50.40	-5	13,895	-0.04%
2021/07/30	0	0.00	1	49.90	49.50	-1	13,898	-0.01%
2021/07/29	1	49.20	2	49.00	49.05	-1	13,921	-0.01%
2021/07/28	1	48.05	0	0.00	48.10	1	13,936	0.01%
2021/07/27	2	48.90	0	0.00	48.55	2	14,061	0.01%
2021/07/26	0	0.00	1	49.25	49.10	-1	14,319	-0.01%
2021/07/23	1	49.05	3	49.23	49.05	-2	14,345	-0.01%
2021/07/22	3	49.00	0	0.00	48.70	3	14,333	0.02%
2021/07/21	5	50.58	0	0.00	48.70	5	14,430	0.03%
2021/07/20	2	53.40	13	51.95	53.90	-11	14,207	-0.08%
2021/07/19	2	49.15	1	49.00	49.00	1	14,074	0.01%
2021/07/16	5	49.45	1	49.30	49.30	4	14,166	0.03%
2021/07/15	3	49.98	0	0.00	50.00	3	14,182	0.02%
2021/07/13	4	50.28	2	49.05	49.05	2	14,190	0.01%
2021/07/12	0	0.00	1	50.70	50.70	-1	14,150	-0.01%
2021/07/09	3	51.47	3	52.00	51.30	0	14,206	0.00%
2021/07/08	1	51.40	1	51.20	51.20	0	14,271	0.00%
2021/07/07	0	0.00	4	51.48	51.30	-4	14,359	-0.03%
2021/07/06	0	0.00	1	51.90	51.30	-1	14,521	-0.01%
2021/07/05	6	51.60	0	0.00	51.60	6	14,707	0.04%
2021/07/02	4	52.53	3	52.07	52.00	1	14,728	0.01%
2021/07/01	5	53.50	7	54.00	52.60	-2	14,781	-0.01%
2021/06/30	3	52.53	10	52.96	53.60	-7	14,775	-0.05%
2021/06/29	5	51.48	3	51.83	51.80	2	14,711	0.01%
2021/06/28	5	52.08	4	52.10	51.80	1	14,723	0.01%
2021/06/25	3	52.77	4	52.40	52.30	-1	14,808	-0.01%
2021/06/24	1	53.30	1	52.80	52.80	0	15,083	0.00%
2021/06/23	1	52.40	2	52.50	52.80	-1	15,220	-0.01%
2021/06/22	1	52.30	4	51.85	51.80	-3	15,973	-0.02%
2021/06/21	9	52.94	8	53.48	52.50	1	17,074	0.01%
2021/06/18	5	53.24	4	54.13	53.30	1	17,199	0.01%
2021/06/17	4	53.30	3	53.83	53.50	1	17,234	0.01%
2021/06/16	5	53.24	6	53.55	53.10	-1	17,283	-0.01%
2021/06/15	10	53.97	2	54.20	54.10	8	17,312	0.05%
2021/06/11	11	56.36	5	56.06	55.40	6	17,220	0.03%
2021/06/10	11	56.70	12	56.93	57.50	-1	16,943	-0.01%
2021/06/09	1	55.10	5	55.26	55.50	-4	16,669	-0.02%
2021/06/08	24	54.62	27	54.83	54.50	-3	16,569	-0.02%
2021/06/07	6	53.33	8	53.63	53.40	-2	16,413	-0.01%
2021/06/04	2	52.70	1	53.80	52.50	1	16,412	0.01%
2021/06/03	4	53.45	2	53.45	53.30	2	16,428	0.01%
2021/06/02	6	53.73	10	54.56	53.80	-4	16,549	-0.02%
2021/06/01	22	51.29	25	51.43	53.10	-3	16,795	-0.02%
2021/05/31	10	52.65	3	52.93	52.30	7	16,694	0.04%
2021/05/28	7	54.80	6	54.75	54.70	1	16,578	0.01%
2021/05/27	6	55.22	8	54.85	55.00	-2	16,590	-0.01%
2021/05/26	6	54.48	8	54.96	53.60	-2	16,598	-0.01%
2021/05/25	13	53.96	4	53.43	53.20	9	17,008	0.05%
2021/05/24	20	57.12	12	56.94	55.50	8	17,555	0.05%
2021/05/21	5	55.54	3	56.67	55.60	2	18,458	0.01%
2021/05/20	18	58.96	21	59.61	56.30	-3	18,598	-0.02%
2021/05/19	22	58.80	11	58.85	57.80	11	18,796	0.06%
2021/05/18	46	60.83	39	60.72	60.80	7	18,444	0.04%
2021/05/17	14	62.32	17	62.68	63.30	-3	17,355	-0.02%
2021/05/14	72	60.83	70	60.73	57.60	2	16,753	0.01%
2021/05/13	32	61.96	40	61.82	62.90	-8	15,631	-0.05%
2021/05/12	10	56.36	17	56.28	57.20	-7	13,967	-0.05%
2021/05/11	5	51.39	3	51.60	52.00	2	13,213	0.02%
2021/05/07	2	50.60	1	50.80	50.60	1	13,202	0.01%
2021/05/06	5	50.56	4	50.30	50.10	1	13,240	0.01%
2021/05/05	2	50.55	0	0.00	50.50	2	13,231	0.02%
2021/05/04	6	52.52	4	51.85	51.00	2	13,284	0.02%
2021/05/03	20	55.72	29	55.41	54.40	-9	13,343	-0.07%
2021/04/29	4	53.60	5	54.16	53.40	-1	13,186	-0.01%
2021/04/28	6	53.77	3	53.40	53.30	3	13,271	0.02%
2021/04/27	0	0.00	4	54.00	54.40	-4	13,492	-0.03%
2021/04/26	3	52.77	0	0.00	52.70	3	13,442	0.02%
2021/04/23	2	52.70	0.1	53.50	52.50	1.9	13,590	0.01%
2021/04/22	2	54.20	3	54.17	53.10	-1	13,713	-0.01%
2021/04/21	1	55.90	0	0.00	55.20	1	13,679	0.01%
2021/04/19	4	55.65	0	0.00	55.30	4	13,935	0.03%
2021/04/16	2	55.80	6	56.30	55.90	-4	13,950	-0.03%
2021/04/15	5	54.80	3	55.97	55.40	2	13,968	0.01%
2021/04/14	8	55.86	2	56.70	55.70	6	13,976	0.04%
2021/04/13	5	57.76	7	57.34	57.00	-2	14,060	-0.01%
2021/04/12	3	58.80	8	58.81	58.50	-5	14,027	-0.04%
2021/04/09	9	58.03	7	58.00	57.60	2	13,999	0.01%
2021/04/08	2	56.90	0	0.00	56.70	2	13,929	0.01%
2021/04/07	2	56.60	4	57.30	56.40	-2	14,028	-0.01%
2021/04/06	3	56.27	3	56.27	56.30	0	14,093	0.00%
2021/04/01	5	57.28	3	57.63	57.50	2	14,046	0.01%
2021/03/31	6	57.70	5	57.84	57.10	1	14,081	0.01%
2021/03/30	8	57.75	5	57.60	57.40	3	14,077	0.02%
2021/03/29	17	58.86	31	58.69	58.10	-14	14,217	-0.10%
2021/03/26	33	56.58	29	56.60	56.60	4	14,167	0.03%
2021/03/25	70	60.35	64	60.53	56.60	6	14,032	0.04%
2021/03/24	44	58.92	59	59.62	61.40	-15	13,290	-0.11%
2021/03/23	5	56.46	16	55.89	55.90	-11	12,210	-0.09%
2021/03/22	4	53.95	6	54.57	53.90	-2	12,342	-0.02%
2021/03/19	1	56.80	0	0.00	54.70	1	12,395	0.01%
2021/03/18	2	56.10	5	56.48	55.80	-3	12,360	-0.02%
2021/03/15	2	56.20	2	56.90	56.10	0	12,479	0.00%
2021/03/12	2	56.10	1	56.50	56.20	1	12,505	0.01%
2021/03/11	3	57.03	0	0.00	56.90	3	12,600	0.02%
2021/03/10	1	58.00	3	58.03	57.20	-2	12,573	-0.02%
2021/03/09	2	57.50	0	0.00	56.70	2	12,510	0.02%
2021/03/08	3	58.07	3	56.90	57.00	0	12,498	0.00%
2021/03/05	24	57.67	25	57.83	58.60	-1	12,461	-0.01%
2021/03/04	3	57.10	3	56.70	55.90	0	12,274	0.00%
2021/03/03	20	57.03	20	57.01	56.90	0	12,258	0.00%
2021/02/26	3	59.00	2	59.40	58.20	1	12,355	0.01%
2021/02/25	71	60.95	72.2	60.46	59.70	-1.2	12,274	-0.01%
2021/02/24	45	58.03	48	57.68	58.50	-3	11,843	-0.03%
2021/02/23	45.2	64.00	31	64.05	58.90	14.2	11,303	0.13%
2021/02/22	3	65.20	75	65.39	65.40	-72	10,643	-0.68%
2021/02/19	99	58.36	63	58.52	59.50	36	10,286	0.35%
2021/02/18	6	51.68	23	51.15	54.10	-17	9,837	-0.17%
2021/02/17	12	49.65	1	49.15	49.20	11	9,673	0.11%
2021/02/05	32	52.14	32	52.51	52.00	0	9,616	0.00%
2021/02/04	51	51.42	57	51.40	51.00	-6	9,451	-0.06%
2021/02/03	104	50.31	107	50.03	49.60	-3	9,294	-0.03%	大買/大賣/
2021/02/02	2	47.75	2	47.93	48.95	0	9,418	0.00%
2021/02/01	12	48.30	6	48.05	48.10	6	9,419	0.06%
2021/01/29	2	47.75	1	49.25	47.05	1	9,320	0.01%
2021/01/28	3	49.20	0	0.00	49.00	3	9,326	0.03%
2021/01/26	4	51.40	8	51.70	51.50	-4	9,486	-0.04%
2021/01/25	19	50.84	21	51.67	52.00	-2	9,855	-0.02%
2021/01/22	4	50.85	0	0.00	49.80	4	10,010	0.04%
2021/01/21	6	51.68	3	51.70	51.10	3	10,268	0.03%
2021/01/20	7	51.73	18	51.49	52.30	-11	10,476	-0.10%
2021/01/19	11	49.89	7	50.27	50.10	4	10,317	0.04%
2021/01/18	8	49.84	10	50.27	49.45	-2	10,328	-0.02%
2021/01/15	6	48.66	5	48.99	48.05	1	10,179	0.01%
2021/01/14	8	50.46	5	50.90	50.30	3	10,054	0.03%
2021/01/13	3	51.33	4	51.68	51.00	-1	10,073	-0.01%
2021/01/12	9	52.61	12	52.68	52.80	-3	10,335	-0.03%
2021/01/11	3	51.10	3	51.10	51.00	0	10,266	0.00%
2021/01/08	2	52.15	1	52.10	52.30	1	10,312	0.01%
2021/01/07	6	51.67	0	0.00	51.60	6	10,374	0.06%
2021/01/06	9	52.19	2	51.45	50.70	7	10,409	0.07%
2021/01/05	2	53.70	3	54.40	53.70	-1	10,469	-0.01%
2021/01/04	9	54.23	11	54.76	53.80	-2	10,460	-0.02%
2020/12/31	11	56.21	11	55.89	56.10	0	10,402	0.00%
2020/12/30	3	58.37	3	58.77	58.00	0	10,368	0.00%
2020/12/29	11	56.44	6	58.15	57.30	5	10,352	0.05%
2020/12/28	6	56.70	1	57.00	56.60	5	10,495	0.05%
2020/12/25	9	56.89	40	56.63	56.50	-31	10,607	-0.29%
2020/12/24	7	58.37	7	58.26	58.10	0	10,701	0.00%
2020/12/23	42	59.94	46	59.00	58.00	-4	10,789	-0.04%
2020/12/22	14	60.19	11	58.70	60.30	3	10,837	0.03%
2020/12/21	11	56.65	5	57.28	56.50	6	10,753	0.06%
2020/12/18	1	57.30	1	57.00	56.60	0	10,799	0.00%
2020/12/17	1	56.00	3	56.50	56.40	-2	10,833	-0.02%
2020/12/16	27	56.26	31	55.66	56.40	-4	10,937	-0.04%
2020/12/15	7	56.09	8	56.90	55.10	-1	10,912	-0.01%
2020/12/14	1	58.80	0	0.00	58.50	1	10,904	0.01%
2020/12/11	1	58.30	5	57.46	58.70	-4	10,949	-0.04%
2020/12/10	0	0.00	1	60.30	59.50	-1	10,973	-0.01%
2020/12/09	1	60.00	5	59.00	59.00	-4	11,045	-0.04%
2020/12/08	17	60.74	7	60.46	60.00	10	11,213	0.09%
2020/12/07	3	59.53	0	0.00	59.30	3	11,425	0.03%
2020/12/04	2	61.20	2	61.25	61.20	0	12,474	0.00%
2020/12/03	7	62.19	4	62.50	61.90	3	13,704	0.02%
2020/12/02	4	62.88	2	63.10	62.80	2	13,808	0.01%
2020/12/01	9	64.22	9	64.40	63.30	0	14,038	0.00%
2020/11/30	4	63.25	10	63.99	64.20	-6	14,053	-0.04%
2020/11/26	4	62.58	5	62.20	62.30	-1	14,034	-0.01%
2020/11/25	9	63.61	10	63.33	62.60	-1	14,219	-0.01%
2020/11/24	10	62.03	4	61.93	61.40	6	14,554	0.04%
2020/11/23	6	62.75	2	63.90	62.40	4	14,631	0.03%
2020/11/20	7	65.09	5	64.96	64.00	2	14,639	0.01%
2020/11/19	19	64.38	27	65.00	66.50	-8	14,643	-0.05%
2020/11/18	0	0.00	1	61.50	61.60	-1	14,383	-0.01%
2020/11/17	24	61.80	39	60.76	61.30	-15	14,970	-0.10%
2020/11/16	1	61.10	6	60.92	60.60	-5	15,462	-0.03%
2020/11/13	3	61.37	1	60.80	61.40	2	16,622	0.01%
2020/11/12	1	61.80	1	61.40	61.30	0	16,661	0.00%
2020/11/11	10	60.65	11	61.03	61.00	-1	16,728	-0.01%
2020/11/10	13	61.14	11	61.47	60.90	2	16,951	0.01%
2020/11/09	1	60.60	2	61.00	60.70	-1	17,133	-0.01%
2020/11/04	0	0.00	1	60.20	60.90	-1	18,228	-0.01%
2020/11/03	1	61.10	2	60.80	60.90	-1	18,632	-0.01%
2020/11/02	11	60.60	11	60.52	61.10	0	18,872	0.00%
2020/10/30	13	59.60	7	60.74	58.30	6	18,805	0.03%
2020/10/29	16	62.83	13	62.90	62.10	3	19,411	0.02%
2020/10/28	25	63.30	25	63.84	61.80	0	20,250	0.00%
2020/10/27	56	67.19	51	66.76	65.70	5	20,220	0.02%
2020/10/26	4	66.80	2	67.00	66.70	2	20,616	0.01%
2020/10/23	2	68.25	1	68.40	68.20	1	21,175	0.00%
2020/10/22	4	67.80	2	67.70	68.20	2	22,172	0.01%
2020/10/21	1	68.60	1	68.90	68.50	0	22,935	0.00%
2020/10/20	8	70.46	12	70.33	69.50	-4	23,393	-0.02%
2020/10/19	2	69.00	2	68.45	68.70	0	23,722	0.00%
2020/10/16	3	67.00	3	67.13	67.00	0	24,341	0.00%
2020/10/15	4	67.23	8	67.24	66.80	-4	25,019	-0.02%
2020/10/14	8	68.96	1	69.20	68.00	7	26,407	0.03%
2020/10/13	12	68.03	7	68.26	68.80	5	27,222	0.02%
2020/10/12	5	70.88	4	70.65	70.60	1	27,255	0.00%
2020/10/08	5	72.20	3	72.27	71.60	2	27,637	0.01%
2020/10/07	4	71.55	5	72.00	72.20	-1	28,021	0.00%
2020/10/06	2	71.45	0	0.00	71.80	2	28,393	0.01%
2020/10/05	5	71.40	10	71.66	71.40	-5	29,310	-0.02%
2020/09/30	8	67.30	7	67.84	68.60	1	29,577	0.00%
2020/09/29	6	67.38	3	67.70	67.50	3	30,213	0.01%
2020/09/28	6	68.97	6	69.18	69.00	0	30,594	0.00%
2020/09/25	41	70.34	44	69.62	68.60	-3	31,035	-0.01%
2020/09/24	5	72.08	10	72.05	72.00	-5	31,661	-0.02%
2020/09/23	2	72.35	2	73.05	71.90	0	32,661	0.00%
2020/09/22	5	72.32	3	72.27	72.30	2	33,202	0.01%
2020/09/21	11	73.36	17	73.78	72.70	-6	34,115	-0.02%
2020/09/18	20	72.86	15	73.05	72.70	5	35,452	0.01%
2020/09/17	4	71.33	15	71.74	72.00	-11	36,197	-0.03%
2020/09/16	2	71.85	45	72.04	71.70	-43	37,698	-0.11%
2020/09/15	61	72.16	24	72.07	71.90	37	38,515	0.10%
2020/09/14	5	71.82	18	71.44	71.30	-13	39,408	-0.03%
2020/09/11	10	70.82	5	70.76	70.60	5	40,780	0.01%
2020/09/10	32	72.10	87	72.32	71.70	-55	42,588	-0.13%
2020/09/09	255	74.92	163	73.63	72.20	92	43,975	0.21%	大買/大賣/
2020/09/08	105	74.03	107	74.83	77.90	-2	44,595	0.00%	大買/大賣/
2020/09/07	21	72.03	16	72.19	70.90	5	44,562	0.01%
2020/09/04	11	71.76	14	71.91	72.00	-3	46,177	-0.01%
2020/09/03	12	71.48	12	71.67	71.30	0	46,814	0.00%
2020/09/02	1	72.40	4	72.98	72.30	-3	46,790	-0.01%
2020/09/01	13	72.09	4	72.13	72.60	9	46,775	0.02%
2020/08/31	52	72.70	50	72.39	71.80	2	46,739	0.00%
2020/08/28	159	74.02	255	73.35	72.30	-96	46,560	-0.21%	大買/大賣/
2020/08/27	13	71.81	14	71.91	72.00	-1	46,086	0.00%
2020/08/26	18	71.85	5	71.90	71.90	13	46,218	0.03%
2020/08/25	105	70.76	2	71.35	70.70	103	46,118	0.22%	大買/鉅額交易
2020/08/24	57	73.70	63	73.10	72.60	-6	46,051	-0.01%
2020/08/21	246	73.23	252	73.82	73.50	-6	46,090	-0.01%	大買/大賣/
2020/08/20	79	69.35	105	70.36	71.60	-26	45,532	-0.06%	大賣/
2020/08/19	78	74.95	86	75.01	72.90	-8	45,423	-0.02%
2020/08/18	1	70.60	0	0.00	70.60	1	44,712	0.00%
2020/08/17	3	64.60	2	64.15	64.20	1	45,084	0.00%
2020/08/14	138	64.69	136	64.49	64.80	2	45,376	0.00%	大買/大賣/
2020/08/13	71	65.03	78	64.66	64.00	-7	47,329	-0.01%
2020/08/12	14	68.16	9	67.78	67.30	5	49,207	0.01%
2020/08/11	125	67.01	126	67.53	66.70	-1	49,774	0.00%	大買/大賣/
2020/08/10	412	70.80	405	70.28	70.00	7	50,071	0.01%	大買/大賣/
2020/08/07	10	72.15	21	72.43	72.50	-11	51,287	-0.02%
2020/08/06	93	71.95	92	71.46	71.20	1	51,734	0.00%
2020/08/05	78	72.28	72	72.01	70.60	6	52,673	0.01%
2020/08/04	330	73.08	321	72.51	71.60	9	54,201	0.02%	大買/大賣/
2020/08/03	650	71.03	660	72.75	74.60	-10	56,663	-0.02%	大買/大賣/
2020/07/31	150	69.17	148	68.43	67.90	2	55,535	0.00%	大買/大賣/
2020/07/30	640	68.14	688	68.39	68.70	-48	55,320	-0.09%	大買/大賣/
2020/07/29	189	68.14	132	67.58	66.50	57	54,948	0.10%	大買/大賣/
2020/07/28	98	65.47	108	65.68	66.40	-10	54,829	-0.02%	大賣/
2020/07/27	172	68.98	260	66.75	65.40	-88	53,947	-0.16%	大買/大賣/
2020/07/24	92	69.47	109	70.29	71.70	-17	53,291	-0.03%	大賣/
2020/07/23	94	70.07	103	70.32	70.30	-9	53,032	-0.02%	大賣/
2020/07/22	131	69.19	129	69.65	69.50	2	52,788	0.00%	大買/大賣/
2020/07/21	119	67.29	116	67.23	67.90	3	52,715	0.01%	大買/大賣/
2020/07/20	548	61.66	567	66.32	66.00	-19	52,116	-0.04%	大買/大賣/
2020/07/17	155	69.30	32	68.50	67.20	123	50,751	0.24%	大買/鉅額交易
2020/07/16	111	75.81	105	75.12	74.60	6	49,968	0.01%	大買/大賣/
2020/07/15	23	75.40	18	76.21	75.60	5	50,012	0.01%
2020/07/14	43	75.45	48	75.16	75.90	-5	49,709	-0.01%
2020/07/13	17	77.76	18	77.34	76.10	-1	49,359	0.00%
2020/07/10	128	76.58	138	76.97	77.50	-10	49,025	-0.02%	大買/大賣/
2020/07/09	127	76.91	114	76.23	75.50	13	48,100	0.03%	大買/大賣/
2020/07/08	33	77.40	41	77.58	76.40	-8	47,628	-0.02%
2020/07/07	14	75.74	8	75.71	74.70	6	46,963	0.01%
2020/07/06	140	78.67	174	77.82	77.60	-34	46,790	-0.07%	大買/大賣/
2020/07/03	150	77.33	101	77.95	77.40	49	46,322	0.11%	大買/大賣/
2020/07/02	366	78.06	410	77.39	77.20	-44	45,562	-0.10%	大買/大賣/
2020/07/01	43	74.74	32	74.96	75.40	11	44,753	0.02%
2020/06/30	124.1	75.70	118	75.08	74.10	6.1	44,196	0.01%	大買/大賣/
2020/06/29	34	74.29	60	75.00	76.00	-26	43,286	-0.06%
2020/06/24	229	70.61	215	69.75	70.10	14	41,972	0.03%	大買/大賣/
2020/06/23	84	74.46	30	74.58	72.50	54	41,110	0.13%
2020/06/22	25	68.20	38	67.96	71.00	-13	39,672	-0.03%
2020/06/19	306	68.11	294	66.78	66.70	12	38,954	0.03%	大買/大賣/
2020/06/18	392	70.87	414	69.30	69.10	-22	38,099	-0.06%	大買/大賣/
2020/06/17	541	68.27	556	70.21	68.60	-15	36,753	-0.04%	大買/大賣/
2020/06/16	317	66.47	310	66.42	66.00	7	34,965	0.02%	大買/大賣/
2020/06/15	308	65.22	338	66.70	66.70	-30	33,780	-0.09%	大買/大賣/
2020/06/12	345	58.75	329	60.05	62.20	16	32,336	0.05%	大買/大賣/
2020/06/11	188	60.95	156	57.65	56.60	32	31,525	0.10%	大買/大賣/
2020/06/10	41	60.53	25	60.84	61.60	16	30,290	0.05%
2020/06/09	7	54.14	4	54.15	56.00	3	29,837	0.01%
2020/06/08	1	53.00	0	0.00	51.00	1	30,333	0.00%
2020/06/05	3	52.00	2	52.55	52.30	1	30,802	0.00%
2020/06/04	0	0.00	2	50.75	52.00	-2	31,429	-0.01%
2020/06/03	0	0.00	1	48.00	50.00	-1	32,765	0.00%
2020/06/02	4	47.94	7	48.52	47.45	-3	33,573	-0.01%
2020/06/01	5	55.02	19	52.04	51.90	-14	33,549	-0.04%
2020/05/29	4	56.08	2	56.65	56.00	2	34,078	0.01%
2020/05/28	1	55.10	3	56.43	55.10	-2	35,038	-0.01%
2020/05/27	1	63.10	2	62.15	61.20	-1	35,315	0.00%
2020/05/26	30	67.45	30	67.79	67.90	0	35,334	0.00%
2020/05/25	13	62.38	11	62.24	63.80	2	34,844	0.01%
2020/05/22	11	56.63	21	56.52	58.00	-10	34,765	-0.03%
2020/05/21	24	54.08	26	54.74	54.00	-2	34,841	-0.01%
2020/05/20	214	54.58	203	55.26	55.00	11	34,929	0.03%	大買/大賣/
2020/05/19	139	50.98	113	51.30	52.40	26	32,716	0.08%	大買/大賣/
2020/05/18	73	45.80	71	46.58	47.65	2	30,507	0.01%
2020/05/15	130	43.20	104	43.05	43.35	26	29,730	0.09%	大買/大賣/
2020/05/14	107	42.91	127	43.20	42.05	-20	29,179	-0.07%	大買/大賣/
2020/05/13	109	41.61	83	41.92	41.70	26	27,723	0.09%	大買/
2020/05/12	101	41.16	97	41.23	41.70	4	26,962	0.01%	大買/
2020/05/11	200	39.80	217	39.16	40.75	-17	25,819	-0.07%	大買/大賣/
2020/05/08	208	40.47	210	40.57	37.75	-2	24,130	-0.01%	大買/大賣/
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	8	36.35	36.35	-8	21,745	-0.04%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	85	29.72	95	30.03	30.05	-10	22,058	-0.05%
2020/04/30	5	29.29	2	29.30	29.00	3	21,751	0.01%
2020/04/29	19	28.97	21	29.02	28.95	-2	22,027	-0.01%
2020/04/28	27	29.89	76	29.34	29.25	-49	22,382	-0.22%
2020/04/27	46	30.38	22	30.60	30.60	24	23,107	0.10%
2020/04/24	26	29.28	27	29.75	29.75	-1	22,760	0.00%
2020/04/23	6	28.47	6	28.30	28.45	0	22,058	0.00%
2020/04/22	10	28.13	12	28.04	28.05	-2	21,865	-0.01%
2020/04/21	8	28.72	9	27.88	27.70	-1	21,728	0.00%
2020/04/20	11	28.72	10	28.66	28.65	1	21,586	0.00%
2020/04/17	1	27.25	2	27.60	27.20	-1	21,270	0.00%
2020/04/16	41	28.39	45	28.11	28.00	-4	21,151	-0.02%
2020/04/15	24	28.53	12	28.16	28.10	12	21,038	0.06%
2020/04/14	13	29.05	10	28.63	28.60	3	20,929	0.01%
2020/04/13	11	28.34	11	28.51	28.50	0	20,844	0.00%
2020/04/10	63	28.39	19	28.44	28.25	44	20,815	0.21%
2020/04/09	24	28.46	74	27.94	28.10	-50	20,723	-0.24%
2020/04/08	12	27.97	18	27.74	27.75	-6	20,385	-0.03%
2020/04/07	11	27.78	1	27.55	27.70	10	20,488	0.05%
2020/04/06	8	27.18	14	27.55	27.95	-6	20,299	-0.03%
2020/04/01	64	26.20	0	0.00	26.15	64	19,940	0.32%
2020/03/31	5	26.15	9	26.11	26.20	-4	19,880	-0.02%
2020/03/30	9	26.39	10	26.03	26.00	-1	19,789	-0.01%
2020/03/27	14	26.47	11	25.42	25.40	3	19,598	0.02%
2020/03/26	7	26.22	11	26.25	26.20	-4	19,397	-0.02%
2020/03/25	2	25.58	1	26.20	25.45	1	19,198	0.01%
2020/03/24	9	25.39	15	25.40	25.40	-6	19,009	-0.03%
2020/03/23	5	24.80	5	24.55	24.55	0	18,825	0.00%
2020/03/20	12	27.09	12	26.75	26.50	0	18,632	0.00%
2020/03/19	18	27.26	7	26.98	25.95	11	18,373	0.06%
2020/03/18	11	29.62	10	29.36	28.80	1	17,878	0.01%
2020/03/17	7	29.83	7	30.50	28.85	0	17,517	0.00%
2020/03/16	36	29.99	31	30.27	30.20	5	17,092	0.03%
2020/03/13	10	28.18	18	28.23	28.35	-8	16,566	-0.05%
2020/03/12	35	31.70	23	31.19	31.00	12	16,122	0.07%
2020/03/11	15	32.00	19	31.78	32.60	-4	15,509	-0.03%
2020/03/10	62	30.61	44	30.10	30.40	18	14,978	0.12%
2020/03/09	95	35.57	81	34.82	32.20	14	14,276	0.10%
2020/03/06	46	33.38	38	34.03	34.20	8	12,865	0.06%
2020/03/05	22	32.11	37.4	31.89	31.95	-15.4	12,046	-0.13%
2020/03/04	22	32.43	26	32.07	31.90	-4	11,831	-0.03%
2020/03/03	45	31.63	47	31.70	32.00	-2	11,445	-0.02%
2020/03/02	31	28.19	25	28.95	29.85	6	10,274	0.06%
2020/02/27	14	27.59	11	27.21	27.15	3	9,648	0.03%
2020/02/26	18	27.79	21	27.60	27.55	-3	9,575	-0.03%
2020/02/25	12	27.98	29	28.03	27.50	-17	9,514	-0.18%
2020/02/24	25	28.87	23	28.82	28.65	2	9,086	0.02%
2020/02/21	62	27.76	77	27.91	28.00	-15	8,534	-0.18%
2020/02/20	1	26.65	2	26.93	26.85	-1	7,991	-0.01%
2020/02/19	5	26.80	21	26.80	26.80	-16	7,935	-0.20%
2020/02/18	13	27.14	5	27.40	27.00	8	7,856	0.10%
2020/02/17	34	27.49	31	27.36	27.20	3	7,718	0.04%
2020/02/14	23	27.41	20	26.90	26.70	3	7,428	0.04%
2020/02/13	12	26.98	2	26.95	27.00	10	7,294	0.14%
2020/02/12	18	27.42	11	27.38	27.00	7	7,107	0.10%
2020/02/11	24	27.58	17	27.64	27.65	7	6,913	0.10%
2020/02/10	16	28.68	46	28.66	28.25	-30	6,689	-0.45%
2020/02/07	32	27.03	30	27.18	27.50	2	6,020	0.03%
2020/02/06	24	26.51	23	26.36	26.40	1	5,593	0.02%
2020/02/05	39	25.57	56	25.63	25.70	-17	5,307	-0.32%
2020/02/04	31	25.82	33	25.63	25.30	-2	5,166	-0.04%
2020/02/03	26	26.58	36	26.48	26.10	-10	4,977	-0.20%
2020/01/31	30	26.55	22	25.64	25.45	8	4,580	0.17%
2020/01/30	52	27.53	7	27.64	27.65	45	4,079	1.10%
2020/01/20	3	24.93	2	24.95	25.15	1	3,066	0.03%
2020/01/14	0	0.00	3	24.60	24.45	-3	2,969	-0.10%
2020/01/13	3	24.90	0	0.00	24.65	3	2,955	0.10%
2020/01/08	5	24.30	5	24.30	24.15	0	2,935	0.00%
2020/01/06	5	24.90	0	0.00	24.70	5	2,847	0.18%
2020/01/03	0	0.00	1	24.55	24.50	-1	2,801	-0.04%
2019/12/31	29	25.22	29	25.28	25.30	0	2,727	0.00%
2019/12/26	0	0.00	1	25.00	24.80	-1	2,502	-0.04%
2019/12/24	1	24.75	0	0.00	24.60	1	2,498	0.04%
2019/12/17	5	24.45	0	0.00	24.25	5	2,509	0.20%
2019/12/10	1	24.80	0	0.00	24.75	1	2,427	0.04%
2019/12/09	4	24.75	0	0.00	24.60	4	2,413	0.17%
2019/12/04	5	25.25	0	0.00	25.25	5	2,489	0.20%
2019/11/29	2	25.98	3	26.18	26.20	-1	2,363	-0.04%
2019/11/28	1	26.70	0	0.00	26.20	1	2,382	0.04%
2019/11/19	5	24.65	0	0.00	24.65	5	2,129	0.23%
2019/11/06	5	25.50	0	0.00	25.50	5	2,030	0.25%
2019/11/04	0	0.00	4	26.05	26.15	-4	2,004	-0.20%
2019/11/01	1	25.65	0	0.00	25.65	1	1,927	0.05%
2019/10/31	8	25.24	6	25.75	25.10	2	1,906	0.10%
2019/10/30	6	25.20	4	25.00	25.55	2	1,872	0.11%
2019/10/29	5	25.00	0	0.00	24.65	5	1,882	0.27%
2019/10/24	0	0.00	1	25.10	25.05	-1	1,892	-0.05%
2019/10/22	5	25.50	2	25.50	25.50	3	1,906	0.16%
2019/10/21	5	25.85	0	0.00	25.80	5	1,927	0.26%
2019/10/18	0	0.00	3	25.75	25.75	-3	1,952	-0.15%
2019/10/16	5	25.90	0	0.00	25.70	5	1,979	0.25%
2019/10/01	2	25.80	0	0.00	25.80	2	2,352	0.09%
2019/09/25	0	0.00	0	25.35	25.50	0	2,589	0.00%
2019/09/24	0	0.00	4	25.75	25.50	-4	2,662	-0.15%
2019/09/23	0	0.00	3	25.75	25.75	-3	2,720	-0.11%
2019/09/20	0	0.00	7	25.10	25.20	-7	2,744	-0.26%
2019/09/18	2	25.25	3	25.25	25.15	-1	2,750	-0.04%
2019/09/17	0	0.00	4	25.45	25.25	-4	2,753	-0.15%
2019/09/16	0	0.00	1	25.45	25.50	-1	2,772	-0.04%
2019/09/12	0	0.00	1	25.30	25.45	-1	2,774	-0.04%
2019/09/11	2	25.20	0	0.00	25.10	2	2,782	0.07%
2019/09/10	0	0.00	1	25.65	25.10	-1	2,813	-0.04%
2019/09/09	1	25.70	16	26.63	25.40	-15	2,780	-0.54%
2019/09/05	0	0.00	8	25.93	26.10	-8	2,655	-0.30%
2019/09/04	1	25.95	2	26.05	25.95	-1	2,634	-0.04%
2019/09/02	10	26.08	1	26.55	25.70	9	2,603	0.35%
2019/08/29	1	25.00	11	24.95	25.10	-10	2,448	-0.41%
2019/08/28	1	24.75	0	0.00	25.10	1	2,411	0.04%
2019/08/27	10	23.85	0	0.00	24.20	10	2,322	0.43%
2019/08/20	6	23.50	0	0.00	23.30	6	2,311	0.26%
2019/08/06	3	22.80	0	0.00	22.80	3	2,473	0.12%
2019/08/05	1	22.80	0	0.00	22.70	1	2,459	0.04%
2019/07/24	0	0.00	0.1	23.45	23.45	-0.1	2,347	0.00%
2019/07/12	0	0.00	2	23.80	23.70	-2	2,186	-0.09%
2019/07/11	0	0.00	1	23.60	23.60	-1	2,188	-0.05%
2019/07/09	0	0.00	12	24.52	24.60	-12	2,072	-0.58%
2019/07/08	0	0.00	1	23.00	23.70	-1	1,988	-0.05%
2019/07/05	1	22.80	1	23.25	23.10	0	2,024	0.00%
2019/07/04	1	22.70	10	22.89	23.10	-9	2,074	-0.43%
2019/07/03	1	22.60	12	22.91	23.05	-11	2,068	-0.53%
2019/07/02	0	0.00	5	22.35	22.25	-5	1,959	-0.26%
2019/06/27	0	0.00	5	21.10	20.85	-5	1,787	-0.28%
2019/06/21	2	20.35	0	0.00	20.30	2	1,786	0.11%
2019/06/18	0	0.00	0	20.05	20.05	0	1,735	0.00%
2019/06/10	7	19.70	0	0.00	19.75	7	1,681	0.42%
2019/05/27	5	19.25	0	0.00	19.25	5	1,577	0.32%
2019/05/24	3	19.40	6	19.36	19.25	-3	1,564	-0.19%
2019/05/23	0	0.00	4	19.45	19.55	-4	1,535	-0.26%
2019/05/20	5	20.00	0	0.00	20.20	5	1,413	0.35%
2019/04/30	0	0.00	2	20.05	20.00	-2	1,255	-0.16%
2019/04/29	2	19.95	0	0.00	19.90	2	1,244	0.16%
2019/04/26	0	0.00	1	20.30	20.35	-1	1,221	-0.08%
2019/04/24	0	0.00	1	20.65	20.55	-1	1,220	-0.08%
2019/04/23	1	20.45	0	0.00	20.40	1	1,217	0.08%
2019/04/22	0	0.00	1	20.80	20.70	-1	1,210	-0.08%
2019/04/18	0	0.00	1	21.40	21.00	-1	1,194	-0.08%
2019/04/17	2	21.78	0	0.00	21.95	2	1,165	0.17%
2019/04/16	0	22.90	0	0.00	21.45	0	1,151	0.00%
2019/04/12	1	21.80	0	0.00	21.65	1	1,115	0.09%
2019/04/11	6	22.43	2	22.48	22.50	4	1,048	0.38%
2019/04/10	1	22.05	1	22.45	21.95	0	944	0.00%
2019/04/09	0	0.00	1	22.20	22.20	-1	845	-0.12%
2019/04/02	0	20.90	0	0.00	20.50	0	757	0.00%
2019/04/01	1	20.95	0	20.90	20.70	1	746	0.13%
2019/03/29	1	20.80	0	0.00	21.10	1	716	0.14%
2019/03/28	0	0.00	1	20.55	20.45	-1	695	-0.14%
2019/03/27	0	0.00	2	19.95	20.95	-2	678	-0.29%
2019/03/26	2	19.90	0	0.00	19.90	2	639	0.31%
2019/03/25	0	0.00	2	20.00	20.00	-2	653	-0.31%
2019/03/22	2	19.90	0	0.00	19.90	2	671	0.30%
2019/03/15	0	0.00	2	20.05	19.95	-2	683	-0.29%
2019/03/14	2	20.00	0	0.00	19.95	2	689	0.29%
2019/03/13	0	0.00	1	20.25	20.20	-1	707	-0.14%
2019/03/12	0	21.90	5	20.20	20.15	-5	725	-0.69%
2019/03/11	5	20.20	0	0.00	20.20	5	739	0.68%
2019/03/07	0	19.95	5	20.00	19.95	-5	877	-0.57%
2019/02/25	0	0.00	1	19.90	19.90	-1	953	-0.10%
2019/02/19	0	20.40	0	0.00	20.20	0	977	0.00%
2019/02/15	0	0.00	2	20.45	20.20	-2	1,003	-0.20%
2019/01/30	3	20.00	0	0.00	19.95	3	1,147	0.26%
2019/01/17	0	20.20	0	0.00	19.95	0	1,528	0.00%
2019/01/15	0	0.00	2	20.00	20.00	-2	1,627	-0.12%
2018/12/26	0	0.00	1	20.10	20.05	-1	2,995	-0.03%
2018/12/25	0	0.00	7	20.25	20.05	-7	3,247	-0.22%
2018/12/17	1	21.70	0	0.00	22.20	1	3,710	0.03%
2018/12/13	0	0.00	3	21.60	21.55	-3	3,717	-0.08%
2018/12/12	1	21.40	0	0.00	21.55	1	3,785	0.03%
2018/12/10	3	21.97	0	0.00	21.35	3	3,826	0.08%
2018/12/06	0	0.00	1	22.40	21.80	-1	3,976	-0.03%
2018/12/05	5	22.76	2	22.88	22.50	3	3,958	0.08%
2018/12/04	1	22.60	1	23.00	22.70	0	3,936	0.00%
2018/11/30	4	23.45	2	23.85	23.10	2	3,877	0.05%
2018/11/29	1	21.55	0	0.00	22.00	1	3,771	0.03%
2018/11/21	0	0.00	2	21.10	21.00	-2	3,655	-0.05%
2018/11/16	2	21.50	2	21.70	21.50	0	3,615	0.00%
2018/11/15	3	21.67	2	21.55	21.35	1	3,603	0.03%
2018/11/12	2	21.90	6	21.87	21.60	-4	3,530	-0.11%
2018/11/09	1	22.35	3	22.15	22.35	-2	3,482	-0.06%
2018/11/08	0	0.00	2	20.50	20.35	-2	3,397	-0.06%
2018/11/07	1	20.50	1	20.40	20.45	0	3,393	0.00%
2018/11/06	1	20.90	4	20.75	20.30	-3	3,394	-0.09%
2018/11/01	3	21.23	0	0.00	21.40	3	3,342	0.09%
2018/10/31	7	20.31	1	20.55	20.30	6	3,308	0.18%
2018/10/30	6	19.87	2	20.20	20.30	4	3,291	0.12%
2018/10/29	0	0.00	3	22.30	21.60	-3	3,230	-0.09%
2018/10/26	6	22.08	2	21.70	22.40	4	3,191	0.13%
2018/10/25	5	22.01	0	0.00	21.30	5	3,136	0.16%
2018/10/24	2	23.10	2	23.65	23.00	0	3,087	0.00%
2018/10/23	0	0.00	1	24.60	24.05	-1	3,036	-0.03%
2018/10/22	2	24.78	23	24.69	24.55	-21	3,010	-0.70%
2018/10/19	2	24.93	2	25.35	24.70	0	3,017	0.00%
2018/10/18	2	26.20	10	26.70	25.75	-8	3,013	-0.27%
2018/10/17	20	24.20	2	24.10	24.95	18	2,981	0.60%
2018/10/15	3	24.60	11	24.55	24.55	-8	2,910	-0.27%
2018/10/12	2	25.90	2	25.85	25.30	0	2,825	0.00%
2018/10/11	2	24.05	2	24.88	25.00	0	2,652	0.00%
2018/10/09	4	26.36	3	25.63	26.15	1	2,468	0.04%
2018/10/08	1	26.00	4	24.95	26.30	-3	2,274	-0.13%
2018/10/05	3	24.45	2	24.35	24.35	1	2,097	0.05%
2018/10/04	2	24.10	7	24.02	24.00	-5	1,978	-0.25%
2018/10/03	25	24.89	0	0.00	24.90	25	1,894	1.32%
2018/10/02	2	22.98	17	23.19	24.50	-15	1,635	-0.92%
2018/10/01	17	22.75	3	22.90	22.95	14	1,382	1.01%
2018/09/21	0	0.00	1	20.10	20.00	-1	1,140	-0.09%
2018/09/19	0	0.00	3	20.35	20.30	-3	1,116	-0.27%
2018/09/18	1	20.70	0	0.00	20.60	1	1,089	0.09%
2018/09/11	0	0.00	2	18.70	18.90	-2	790	-0.25%
2018/09/10	0	0.00	1	18.05	18.00	-1	778	-0.13%
2018/09/04	0	0.00	1	18.30	18.25	-1	786	-0.13%
2018/08/21	0	0.00	2	18.60	18.50	-2	819	-0.24%
2018/08/20	2	18.30	0	0.00	18.20	2	817	0.24%
2018/08/13	4	19.20	0	0.00	18.80	4	833	0.48%
2018/08/10	0	0.00	3	19.45	19.45	-3	819	-0.37%
2018/08/08	0	0.00	1	19.45	19.45	-1	808	-0.12%
2018/08/06	0	0.00	2	20.30	20.25	-2	800	-0.25%
2018/08/03	1	20.05	7	20.04	19.95	-6	792	-0.76%
2018/08/01	2	19.70	0	0.00	19.65	2	759	0.26%
2018/07/30	0	0.00	3	19.25	19.25	-3	732	-0.41%
2018/07/27	2	19.10	2	19.10	19.20	0	721	0.00%
2018/07/26	0	0.00	3	19.75	19.55	-3	702	-0.43%
2018/07/25	2	20.70	7	20.25	20.35	-5	660	-0.76%
2018/07/24	11	20.22	3	20.23	20.00	8	587	1.36%
2018/07/23	5	18.93	0	0.00	19.25	5	463	1.08%
2018/07/13	0	0.00	2	17.75	18.00	-2	420	-0.48%
2018/07/06	1	17.00	0	0.00	17.00	1	455	0.22%
2018/07/05	2	17.00	0	0.00	16.95	2	463	0.43%
2018/06/08	0	0.00	1	19.30	19.30	-1	706	-0.14%
2018/05/09	0	0.00	1	18.85	18.85	-1	782	-0.13%
2018/05/04	0	19.25	20	19.15	19.10	-20	786	-2.54%
2018/05/03	0	0.00	0	19.00	19.10	0	787	0.00%
2018/05/02	20	19.50	0	19.45	19.45	20	785	2.54%
2018/04/30	0	0.00	2	19.13	19.25	-2	785	-0.25%
2018/04/27	2	19.15	0	0.00	19.00	2	792	0.25%
2018/04/26	0	0.00	2	19.63	18.95	-2	797	-0.25%
2018/04/25	2	19.40	0	0.00	19.50	2	795	0.25%
2018/04/24	0	19.85	0	0.00	19.75	0	800	0.00%
2018/04/09	0	0.00	1	21.00	21.00	-1	899	-0.11%
2018/03/31	0	0.00	6	19.15	19.10	-6	756	-0.79%
2018/03/26	0	20.40	0	0.00	19.20	0	747	0.00%
2018/03/21	0	20.90	0	0.00	19.75	0	742	0.00%
2018/03/13	0	19.60	0	0.00	19.65	0	742	0.00%
2018/03/12	1	19.35	1	19.85	19.90	0	744	0.00%
2018/03/06	0	20.40	1	19.40	19.95	-1	703	-0.14%
2018/03/05	1	18.56	1	18.85	18.60	0	685	0.00%
2018/03/02	1	18.65	0	0.00	18.85	1	691	0.14%
2018/02/12	0	18.00	0	0.00	17.95	0	747	0.00%
2018/01/17	0	0.00	1	20.60	20.65	-1	833	-0.12%
2018/01/16	0	0.00	1	21.20	21.10	-1	905	-0.11%
2018/01/15	0	0.00	2	20.40	20.55	-2	875	-0.23%
2018/01/10	2	20.43	0	0.00	20.45	2	932	0.21%