國光生 (4142)-凱基-敦北券商分點個股進出

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
27.55
漲跌
▲0.50
漲幅
+1.85%
成交量
907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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/17	0	0.00	3	27.80	27.80	-3	963	-0.31%
2024/04/16	1	25.20	0	0.00	25.30	1	935	0.11%
2024/04/15	2	26.28	0	0.00	26.00	2	920	0.22%
2024/04/12	1	26.50	0	0.00	26.55	1	910	0.11%
2024/04/08	1	26.25	0	0.00	26.30	1	942	0.11%
2024/03/28	1	26.55	0	0.00	26.50	1	974	0.10%
2024/03/19	1	26.75	0	0.00	26.70	1	1,024	0.10%
2024/03/15	0	0.00	1	26.85	26.50	-1	1,032	-0.10%
2024/03/14	4	26.90	0	0.00	26.90	4	1,045	0.38%
2024/03/13	1	28.00	0	0.00	27.80	1	1,026	0.10%
2024/03/06	1	28.85	0	0.00	28.70	1	1,074	0.09%
2024/03/04	2	28.68	0	0.00	28.70	2	1,094	0.18%
2024/03/01	1	29.10	0	0.00	29.20	1	1,115	0.09%
2024/02/29	1	29.40	0	0.00	29.40	1	1,226	0.08%
2024/02/26	0	0.00	5	29.95	29.95	-5	1,221	-0.41%
2024/02/01	1	30.60	0	0.00	30.30	1	1,039	0.10%
2024/01/31	1	30.60	0	0.00	30.55	1	1,030	0.10%
2024/01/30	1	30.95	0	0.00	30.80	1	1,042	0.10%
2024/01/29	1	31.30	0	0.00	31.10	1	1,041	0.10%
2024/01/18	1	31.15	0	0.00	31.00	1	1,039	0.10%
2024/01/17	2	31.08	0	0.00	31.10	2	1,036	0.19%
2023/12/14	2	33.30	0	0.00	32.75	2	979	0.20%
2023/12/12	1	33.00	1	33.30	33.15	0	988	0.00%
2023/12/11	1	33.40	0	0.00	33.20	1	983	0.10%
2023/12/07	2	34.73	0	0.00	34.35	2	965	0.21%
2023/12/06	1	35.20	0	0.00	35.05	1	982	0.10%
2023/12/05	1	35.60	0	0.00	35.80	1	967	0.10%
2023/12/04	0	0.00	1	36.25	36.05	-1	953	-0.10%
2023/12/01	0	0.00	1	36.20	35.80	-1	920	-0.11%
2023/11/30	0	0.00	1	35.70	35.70	-1	902	-0.11%
2023/11/27	1	35.00	2	35.90	36.00	-1	845	-0.12%
2023/11/24	0	0.00	1	33.45	33.80	-1	740	-0.14%
2023/10/20	1	31.60	0	0.00	31.60	1	786	0.13%
2023/10/18	2	32.05	0	0.00	31.90	2	797	0.25%
2023/10/16	1	32.50	0	0.00	32.35	1	860	0.12%
2023/10/04	0	0.00	1	34.15	33.75	-1	877	-0.11%
2023/09/26	0	0.00	1	34.65	34.50	-1	901	-0.11%
2023/09/25	0	0.00	3	34.25	34.30	-3	895	-0.34%
2023/09/22	0	0.00	1	34.30	34.00	-1	896	-0.11%
2023/09/20	1	33.80	2	34.60	34.60	-1	880	-0.11%
2023/09/18	0	0.00	2	34.23	34.40	-2	862	-0.23%
2023/09/11	0	0.00	2	33.33	33.35	-2	855	-0.23%
2023/09/08	1	32.15	0	0.00	32.25	1	844	0.12%
2023/09/06	1	32.40	0	0.00	32.30	1	871	0.11%
2023/09/05	1	32.75	0	0.00	32.65	1	866	0.12%
2023/09/04	0	0.00	1	33.05	32.95	-1	867	-0.12%
2023/08/30	0	0.00	2	33.65	33.20	-2	874	-0.23%
2023/08/09	1	34.05	0	0.00	33.85	1	874	0.11%
2023/08/02	1	34.50	0	0.00	34.50	1	925	0.11%
2023/08/01	1	35.00	0	0.00	35.00	1	919	0.11%
2023/07/31	2	35.30	0	0.00	35.05	2	921	0.22%
2023/07/27	2	35.25	0	0.00	35.20	2	930	0.22%
2023/07/26	1	35.30	0	0.00	35.05	1	957	0.10%
2023/07/20	1	36.50	0	0.00	36.20	1	960	0.10%
2023/07/19	1	36.90	1	37.60	36.80	0	979	0.00%
2023/07/18	2	35.25	0	0.00	35.20	2	960	0.21%
2023/07/11	2	36.10	0	0.00	36.05	2	1,030	0.19%
2023/07/06	2	36.88	0	0.00	36.75	2	1,055	0.19%
2023/06/26	1	37.10	1	37.10	37.10	0	1,082	0.00%
2023/06/16	2	37.50	0	0.00	37.85	2	1,103	0.18%
2023/06/15	1	37.15	0	0.00	37.20	1	1,092	0.09%
2023/06/07	0	0.00	3	38.55	38.55	-3	1,750	-0.17%
2023/06/06	1	38.10	0	0.00	38.35	1	2,132	0.05%
2023/05/26	1	38.05	0	0.00	37.75	1	2,237	0.04%
2023/05/23	0	0.00	1	38.65	38.55	-1	2,269	-0.04%
2023/05/19	1	37.35	0	0.00	37.30	1	2,284	0.04%
2023/05/12	1	37.40	1	37.45	37.50	0	2,338	0.00%
2023/05/11	2	37.78	1	37.55	37.55	1	2,370	0.04%
2023/05/10	4	38.66	0	0.00	38.60	4	2,397	0.17%
2023/05/09	3	39.37	0	0.00	39.00	3	2,558	0.12%
2023/05/05	0	0.00	0	40.60	40.50	0	2,653	0.00%
2023/05/03	0	0.00	1	40.55	40.40	-1	2,730	-0.04%
2023/05/02	0	0.00	1	40.75	40.55	-1	2,923	-0.03%
2023/04/26	1	39.25	1	39.20	39.15	0	2,956	0.00%
2023/04/25	1	40.05	0	0.00	39.30	1	2,951	0.03%
2023/04/24	1	40.25	2	40.95	40.25	-1	2,936	-0.03%
2023/04/21	1	39.45	1	40.75	40.10	0	2,908	0.00%
2023/04/20	3	40.10	0	0.00	39.95	3	2,871	0.10%
2023/04/19	1	40.55	0	0.00	40.50	1	2,861	0.03%
2023/04/18	0	0.00	1	40.95	40.75	-1	2,844	-0.04%
2023/04/13	1	40.55	0	0.00	40.15	1	2,785	0.04%
2023/04/12	0	0.00	1	39.85	39.90	-1	2,760	-0.04%
2023/04/10	0	0.00	2	39.95	39.75	-2	2,760	-0.07%
2023/03/29	2	39.50	2	39.75	39.60	0	2,791	0.00%
2023/03/28	0	0.00	9	39.73	39.65	-9	2,840	-0.32%
2023/03/27	2	39.60	0	0.00	39.60	2	2,936	0.07%
2023/03/24	0	39.30	0	0.00	39.50	0	2,941	0.00%
2023/03/23	1	39.10	0	0.00	39.00	1	2,934	0.03%
2023/03/22	2	39.08	0	0.00	38.90	2	2,952	0.07%
2023/03/21	1	38.85	0	0.00	39.20	1	2,977	0.03%
2023/03/16	2	38.30	0	0.00	38.45	2	2,978	0.07%
2023/03/15	1	39.05	0	0.00	39.10	1	2,964	0.03%
2023/03/13	2	38.98	3	39.55	39.45	-1	2,956	-0.03%
2023/03/10	7	40.64	32	44.84	40.45	-25	2,901	-0.86%
2023/03/09	32	42.40	13	43.31	44.85	19	2,395	0.79%
2023/03/07	0	0.00	1	41.05	40.85	-1	2,013	-0.05%
2023/03/06	1	41.30	0	0.00	40.90	1	2,006	0.05%
2023/03/03	4	41.16	1	41.70	41.10	3	2,003	0.15%
2023/03/02	2	41.45	3	40.73	41.30	-1	1,990	-0.05%
2023/02/24	0	0.00	3	40.60	40.60	-3	1,952	-0.15%
2023/02/23	0	0.00	1	40.55	40.50	-1	1,954	-0.05%
2023/02/20	0	41.20	1	41.20	41.10	-1	2,025	-0.05%
2023/02/13	0	40.60	0	0.00	40.50	0	2,109	0.00%
2023/02/10	1	40.15	0	0.00	40.20	1	2,093	0.05%
2023/02/09	5	41.08	0	0.00	41.15	5	2,065	0.24%
2023/02/08	4	41.03	0	0.00	41.55	4	2,031	0.20%
2023/02/07	4	42.03	2	42.10	41.60	2	1,984	0.10%
2023/02/06	0	0.00	2	40.93	40.25	-2	1,850	-0.11%
2023/02/03	0	0.00	0	40.50	40.75	0	1,814	0.00%
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2023/01/10	1	35.45	0	0.00	35.30	1	1,455	0.07%
2023/01/04	2	35.23	1	35.10	35.10	1	1,518	0.07%
2022/12/29	0	0.00	2	35.60	35.70	-2	1,614	-0.12%
2022/12/28	1	35.80	0	0.00	35.70	1	1,624	0.06%
2022/12/19	0	0.00	1	37.55	37.85	-1	1,646	-0.06%
2022/12/14	1	36.60	0	0.00	36.45	1	1,595	0.06%
2022/12/13	0	0.00	1	37.10	37.10	-1	1,581	-0.06%
2022/12/06	2	36.98	10	36.60	36.60	-8	1,617	-0.49%
2022/12/02	10	37.93	0	0.00	37.95	10	1,657	0.60%
2022/12/01	1	38.00	0	38.50	38.25	1	1,674	0.06%
2022/11/18	1	37.10	2	37.53	37.55	-1	2,120	-0.05%
2022/11/16	0	0.00	2	35.93	36.00	-2	2,094	-0.10%
2022/11/14	0	0.00	1	35.15	35.30	-1	2,068	-0.05%
2022/11/11	0	0.00	1	34.80	34.85	-1	2,035	-0.05%
2022/11/07	1	34.35	2	34.50	34.40	-1	2,043	-0.05%
2022/11/04	1	34.30	0	0.00	34.25	1	2,050	0.05%
2022/11/03	1	34.40	0	0.00	34.40	1	2,056	0.05%
2022/11/02	0	0.00	2	34.80	34.85	-2	2,059	-0.10%
2022/10/31	0	0.00	1	33.10	32.85	-1	2,078	-0.05%
2022/10/27	1	32.40	0	0.00	32.75	1	2,202	0.05%
2022/10/24	0	0.00	2	32.35	32.15	-2	2,280	-0.09%
2022/10/21	1	31.90	1	31.75	31.65	0	2,299	0.00%
2022/10/20	3	32.03	1	32.30	32.10	2	2,353	0.08%
2022/10/19	0	0.00	6	33.50	32.75	-6	2,380	-0.25%
2022/10/17	0	0.00	2	31.60	32.70	-2	2,477	-0.08%
2022/10/14	1	32.80	2	32.90	33.05	-1	2,501	-0.04%
2022/10/13	2	32.55	0	0.00	32.30	2	2,532	0.08%
2022/10/11	0	0.00	2	34.35	33.95	-2	2,549	-0.08%
2022/10/07	4	35.31	2	35.73	35.10	2	2,562	0.08%
2022/10/06	2	35.13	0	0.00	35.25	2	2,555	0.08%
2022/10/05	0	0.00	1	34.85	34.65	-1	2,569	-0.04%
2022/10/04	0	0.00	1	34.55	34.40	-1	2,607	-0.04%
2022/10/03	2	33.83	1	34.15	33.90	1	2,657	0.04%
2022/09/29	1	33.25	1	33.65	33.40	0	2,982	0.00%
2022/09/28	4	33.26	2	32.55	32.65	2	3,196	0.06%
2022/09/26	2	34.07	1	33.55	33.45	1	3,244	0.03%
2022/09/23	1	35.30	0	0.00	35.30	1	3,286	0.03%
2022/09/22	1	35.90	0	0.00	35.85	1	3,401	0.03%
2022/09/20	1	36.20	1	36.15	36.10	0	3,627	0.00%
2022/09/19	2	35.93	0	0.00	36.05	2	3,689	0.05%
2022/09/16	4	36.69	1	36.60	36.55	3	3,710	0.08%
2022/09/14	5	36.92	0	0.00	36.90	5	3,739	0.13%
2022/09/13	0	0.00	2	37.55	37.15	-2	3,743	-0.05%
2022/09/12	3	37.03	0	0.00	37.25	3	3,839	0.08%
2022/09/02	5	41.42	5	41.50	41.30	0	3,842	0.00%
2022/09/01	6	40.77	2	40.85	40.80	4	3,806	0.11%
2022/08/31	1	40.85	1	41.40	40.70	0	3,741	0.00%
2022/08/30	0	0.00	1	40.30	40.00	-1	3,615	-0.03%
2022/08/25	0	0.00	0	39.55	39.70	0	3,505	0.00%
2022/08/24	0	0.00	1	39.20	39.10	-1	3,453	-0.03%
2022/08/23	1	38.30	1	38.65	38.40	0	3,413	0.00%
2022/08/17	1	38.00	1	38.50	38.35	0	3,355	0.00%
2022/08/16	0	0.00	1	37.90	38.30	-1	3,345	-0.03%
2022/08/12	1	37.40	0	0.00	37.35	1	3,327	0.03%
2022/08/10	1	36.90	0	0.00	36.90	1	3,343	0.03%
2022/08/09	0	0.00	1	37.15	37.30	-1	3,338	-0.03%
2022/08/05	1	36.00	1	36.80	36.80	0	3,344	0.00%
2022/08/04	1	35.50	0	0.00	35.80	1	3,381	0.03%
2022/07/22	0	0.00	4	39.70	39.95	-4	3,253	-0.12%
2022/07/21	0	0.00	0	40.50	40.10	0	3,234	0.00%
2022/07/20	2	39.00	0	0.00	39.10	2	3,221	0.06%
2022/07/19	0	38.00	0	0.00	38.00	0	3,234	0.00%
2022/07/13	1	39.80	4	40.03	39.50	-3	3,320	-0.09%
2022/07/12	2	39.18	3	39.02	39.25	-1	3,378	-0.03%
2022/07/11	2	40.10	0	0.00	40.35	2	3,518	0.06%
2022/07/08	4	40.99	2	41.25	40.70	2	3,687	0.05%
2022/07/07	7	41.28	5	41.16	41.50	2	3,633	0.06%
2022/07/06	3	40.90	3	41.07	40.35	0	3,537	0.00%
2022/07/01	1	38.00	1	38.80	36.40	0	3,681	0.00%
2022/06/30	3	40.60	3	40.37	39.10	0	3,626	0.00%
2022/06/29	1	40.95	2	41.15	40.85	-1	3,514	-0.03%
2022/06/28	2	40.20	2	40.60	40.50	0	3,411	0.00%
2022/06/27	1	38.05	1	39.40	39.35	0	3,247	0.00%
2022/06/24	0	0.00	1	38.00	38.65	-1	3,191	-0.03%
2022/06/23	0	0.00	1	37.40	37.40	-1	3,192	-0.03%
2022/06/20	1	38.00	1	39.10	36.90	0	3,119	0.00%
2022/06/17	0	0.00	0	38.40	38.50	0	3,009	0.00%
2022/06/16	1	37.35	1	37.75	37.20	0	2,930	0.00%
2022/06/07	0	0.00	3	36.05	36.00	-3	2,829	-0.11%
2022/05/30	1	35.20	1	35.15	35.20	0	2,934	0.00%
2022/05/27	1	35.05	0	0.00	35.00	1	2,929	0.03%
2022/05/20	0	0.00	1	35.80	35.55	-1	2,968	-0.03%
2022/05/19	1	35.35	0	0.00	35.45	1	2,971	0.03%
2022/05/17	1	35.60	0	0.00	35.75	1	2,979	0.03%
2022/05/13	1	35.20	0	0.00	35.25	1	3,194	0.03%
2022/05/12	2	34.50	0	0.00	34.30	2	3,373	0.06%
2022/05/09	0	38.80	0	0.00	38.15	0	3,257	0.00%
2022/05/05	0	40.00	1	40.00	39.90	-1	3,211	-0.03%
2022/04/29	2	41.03	0	0.00	40.60	2	3,228	0.06%
2022/04/27	0	40.60	0	0.00	40.50	0	3,191	0.00%
2022/04/26	0	41.23	0	0.00	41.00	0	3,179	0.00%
2022/04/14	9	44.26	3	44.85	44.30	6	2,879	0.21%
2022/04/13	2	41.20	3	41.83	42.50	-1	2,685	-0.04%
2022/04/12	0	0.00	1	42.40	42.35	-1	2,632	-0.04%
2022/04/11	3	44.38	2	43.33	44.60	1	2,494	0.04%
2022/04/08	0	0.00	5	41.82	41.25	-5	2,214	-0.23%
2022/04/07	0	0.00	1	41.85	41.90	-1	2,159	-0.05%
2022/04/01	0	0.00	2	40.85	40.00	-2	2,059	-0.10%
2022/03/31	2	40.00	0	0.00	40.00	2	2,039	0.10%
2022/03/24	0	0.00	4	40.33	40.40	-4	2,039	-0.20%
2022/03/17	0	0.00	3	39.50	39.95	-3	2,101	-0.14%
2022/03/16	5	38.90	0	0.00	38.90	5	2,126	0.24%
2022/03/15	0	0.00	21	39.47	39.30	-21	2,140	-0.98%
2022/03/10	4	39.44	15	39.40	39.45	-11	2,157	-0.51%
2022/03/08	2.1	38.50	5	38.95	38.80	-2.9	2,149	-0.14%
2022/03/07	5	38.10	0	0.00	38.00	5	2,108	0.24%
2022/02/25	1	39.95	0	0.00	40.00	1	2,448	0.04%
2022/02/23	0	0.00	5	41.15	41.50	-5	2,530	-0.20%
2022/02/21	0	0.00	5	41.80	41.35	-5	2,524	-0.20%
2022/02/18	6	41.25	5	41.50	41.35	1	2,529	0.04%
2022/02/17	8	41.77	0	0.00	41.75	8	2,523	0.32%
2022/02/16	3	42.12	0	0.00	42.35	3	2,554	0.12%
2022/02/15	11	43.02	0	0.00	42.75	11	2,522	0.44%
2022/02/14	1	43.90	14	42.26	43.30	-13	2,349	-0.55%
2022/02/11	1	40.85	0	0.00	40.50	1	2,154	0.05%
2022/02/09	0	0.00	7	41.25	41.00	-7	2,173	-0.32%
2022/01/26	2	39.65	0	0.00	39.60	2	2,170	0.09%
2022/01/25	4	40.30	0	0.00	40.05	4	2,169	0.18%
2022/01/24	2	42.40	0	0.00	41.80	2	2,142	0.09%
2022/01/21	1	42.95	0	0.00	42.80	1	2,136	0.05%
2022/01/20	2	43.00	0	0.00	42.95	2	2,122	0.09%
2022/01/17	3	43.30	0	0.00	43.15	3	2,107	0.14%
2022/01/14	1	43.00	0	0.00	43.10	1	2,109	0.05%
2022/01/13	3	43.55	0	0.00	43.40	3	2,105	0.14%
2022/01/12	2	43.50	0	0.00	43.75	2	2,107	0.09%
2022/01/11	4	43.86	0	0.00	43.60	4	2,097	0.19%
2022/01/10	3	44.55	0	0.00	44.40	3	2,084	0.14%
2022/01/07	0	0.00	9	45.32	45.20	-9	1,990	-0.45%
2022/01/06	0	0.00	25	44.24	44.00	-25	1,929	-1.30%
2022/01/05	2	43.85	0	0.00	43.95	2	1,989	0.10%
2022/01/04	3	43.90	16	44.30	44.05	-13	2,026	-0.64%
2022/01/03	5	44.00	0	0.00	44.00	5	2,043	0.24%
2021/12/30	0	0.00	12	44.65	44.65	-12	2,053	-0.58%
2021/12/22	2	44.50	0	0.00	44.40	2	2,235	0.09%
2021/12/20	2	44.45	1	44.45	44.60	1	2,220	0.05%
2021/12/17	0	0.00	2	43.75	44.65	-2	2,227	-0.09%
2021/12/15	2	43.10	0	0.00	43.10	2	2,264	0.09%
2021/12/14	7	43.40	0	0.00	43.00	7	2,275	0.31%
2021/12/13	4	44.10	0	0.00	43.90	4	2,287	0.17%
2021/12/10	7	44.57	2	45.00	44.45	5	2,332	0.21%
2021/12/08	0	0.00	0.4	44.50	44.50	-0.4	2,770	-0.01%
2021/12/07	1	44.50	0	0.00	44.40	1	2,782	0.04%
2021/12/06	7	44.96	0	0.00	44.75	7	2,790	0.25%
2021/12/03	1	45.20	0	0.00	45.10	1	2,907	0.03%
2021/12/02	3	45.00	1	45.40	45.25	2	3,058	0.07%
2021/11/30	9	45.23	0	0.00	45.00	9	3,173	0.28%
2021/11/29	4	47.16	22	47.56	46.90	-18	3,152	-0.57%
2021/11/26	6	45.82	13	47.03	45.80	-7	3,015	-0.23%
2021/11/25	1	44.65	1	44.65	44.70	0	2,896	0.00%
2021/11/23	17	46.27	10	47.42	44.80	7	2,919	0.24%
2021/11/18	0	0.00	1	43.65	44.00	-1	3,061	-0.03%
2021/11/17	2	43.40	0	0.00	43.35	2	3,437	0.06%
2021/11/16	1	43.85	0	0.00	43.85	1	3,554	0.03%
2021/11/10	1	43.80	0	0.00	43.50	1	3,632	0.03%
2021/11/09	4	44.06	0	0.00	44.00	4	3,634	0.11%
2021/11/08	3	44.45	0	0.00	44.25	3	3,632	0.08%
2021/10/29	2	43.95	0	0.00	43.95	2	3,673	0.05%
2021/10/28	2	44.60	0	0.00	44.60	2	3,675	0.05%
2021/10/27	2	44.00	0	0.00	44.30	2	3,693	0.05%
2021/10/26	3	44.10	0	0.00	44.00	3	3,712	0.08%
2021/10/20	1	44.25	0	0.00	44.20	1	3,806	0.03%
2021/10/15	1	43.55	0	0.00	43.95	1	4,175	0.02%
2021/10/14	2	42.70	6	43.38	43.50	-4	4,349	-0.09%
2021/10/13	2	42.85	0	0.00	42.35	2	4,335	0.05%
2021/10/12	1	46.05	0	0.00	45.35	1	4,277	0.02%
2021/10/08	1	47.15	0	0.00	46.85	1	4,269	0.02%
2021/10/06	2	47.65	0	0.00	47.15	2	4,370	0.05%
2021/10/05	3	47.73	0	0.00	48.00	3	4,389	0.07%
2021/10/04	8	49.46	0	0.00	48.40	8	4,402	0.18%
2021/10/01	1	51.10	0	0.00	50.90	1	4,368	0.02%
2021/09/30	2	51.15	2	51.55	51.80	0	4,366	0.00%
2021/09/29	1	51.00	15	51.16	51.20	-14	4,386	-0.32%
2021/09/27	6	51.65	0	0.00	52.00	6	4,426	0.14%
2021/09/24	3	51.77	0	0.00	51.60	3	4,528	0.07%
2021/09/23	1	51.90	0	0.00	52.00	1	4,637	0.02%
2021/09/22	1	51.70	1	51.70	51.70	0	4,667	0.00%
2021/09/16	3	52.43	0	0.00	52.40	3	4,701	0.06%
2021/09/14	12	54.84	9	53.20	53.20	3	4,690	0.06%
2021/09/13	3	55.20	8	55.79	54.80	-5	4,522	-0.11%
2021/09/10	0	0.00	1	52.40	51.20	-1	4,343	-0.02%
2021/09/09	4	50.98	0	0.00	51.10	4	4,379	0.09%
2021/09/08	2	52.05	0	0.00	51.20	2	4,390	0.05%
2021/09/07	2	51.80	4.2	52.62	53.60	-2.2	4,332	-0.05%
2021/09/06	3	52.70	5	53.12	52.20	-2	4,341	-0.05%
2021/09/03	0	0.00	3	51.97	51.50	-3	4,533	-0.07%
2021/09/01	7	51.97	0	0.00	51.80	7	4,987	0.14%
2021/08/27	1	51.90	0	0.00	51.60	1	5,356	0.02%
2021/08/26	0	0.00	8	52.93	51.60	-8	5,393	-0.15%
2021/08/25	4	51.25	10	51.94	51.30	-6	5,409	-0.11%
2021/08/24	2	50.40	9	50.97	50.70	-7	5,522	-0.13%
2021/08/23	21	50.90	45	51.29	51.40	-24	5,707	-0.42%
2021/08/20	0	0.00	13	49.87	49.95	-13	5,455	-0.24%
2021/08/19	8	46.29	2	45.65	45.45	6	5,542	0.11%
2021/08/18	4	47.74	0	0.00	47.10	4	5,779	0.07%
2021/08/16	0	0.00	1	49.20	48.45	-1	6,319	-0.02%
2021/08/13	1	48.40	3	48.90	48.40	-2	6,581	-0.03%
2021/08/12	0	0.00	8	48.75	48.55	-8	7,061	-0.11%
2021/08/11	13	48.33	0	0.00	48.00	13	7,630	0.17%
2021/08/09	0.1	49.00	19	49.11	48.90	-18.9	9,684	-0.20%
2021/08/06	6	49.15	0	0.00	49.00	6	11,062	0.05%
2021/08/05	3	49.35	0	0.00	49.35	3	12,817	0.02%
2021/08/04	12	49.76	0	0.00	49.50	12	13,638	0.09%
2021/07/30	0.4	49.50	0	0.00	49.50	0.4	13,898	0.00%
2021/07/26	1	49.20	0	0.00	49.10	1	14,319	0.01%
2021/07/22	1	48.75	0	0.00	48.70	1	14,333	0.01%
2021/07/21	28	51.01	4	51.90	48.70	24	14,430	0.17%
2021/07/20	0	0.00	36	53.12	53.90	-36	14,207	-0.25%
2021/07/16	4	49.53	0	0.00	49.30	4	14,166	0.03%
2021/07/15	0	0.00	1	49.05	50.00	-1	14,182	-0.01%
2021/07/14	0	0.00	3	48.40	48.75	-3	14,186	-0.02%
2021/07/13	5	50.06	0	0.00	49.05	5	14,190	0.04%
2021/07/12	2	50.90	0	0.00	50.70	2	14,150	0.01%
2021/07/09	0	0.00	1	51.50	51.30	-1	14,206	-0.01%
2021/07/08	0	0.00	3	51.30	51.20	-3	14,271	-0.02%
2021/07/06	5	51.44	1	51.80	51.30	4	14,521	0.03%
2021/07/05	20.1	51.53	0	0.00	51.60	20.1	14,707	0.14%
2021/07/02	8	52.03	0	0.00	52.00	8	14,728	0.05%
2021/06/30	2	52.45	8	53.20	53.60	-6	14,775	-0.04%
2021/06/29	5.2	51.31	0	0.00	51.80	5.2	14,711	0.04%
2021/06/28	1	52.30	8	51.80	51.80	-7	14,723	-0.05%
2021/06/23	5	52.10	11	52.75	52.80	-6	15,220	-0.04%
2021/06/22	7	52.10	6	52.10	51.80	1	15,973	0.01%
2021/06/21	0.3	53.80	0	0.00	52.50	0.3	17,074	0.00%
2021/06/17	0	0.00	4	53.50	53.50	-4	17,234	-0.02%
2021/06/16	0	0.00	2	53.30	53.10	-2	17,283	-0.01%
2021/06/15	15	53.85	3	53.83	54.10	12	17,312	0.07%
2021/06/11	7	57.16	0	0.00	55.40	7	17,220	0.04%
2021/06/10	10	57.38	3	56.97	57.50	7	16,943	0.04%
2021/06/09	0	0.00	2	55.25	55.50	-2	16,669	-0.01%
2021/06/08	4	54.80	2	55.05	54.50	2	16,569	0.01%
2021/06/07	0	0.00	2	53.85	53.40	-2	16,413	-0.01%
2021/06/04	1	52.50	0	0.00	52.50	1	16,412	0.01%
2021/06/02	0	0.00	13	53.90	53.80	-13	16,549	-0.08%
2021/06/01	9	51.03	14	52.61	53.10	-5	16,795	-0.03%
2021/05/31	15	52.59	1	52.10	52.30	14	16,694	0.08%
2021/05/28	2	54.85	4	55.05	54.70	-2	16,578	-0.01%
2021/05/27	0	0.00	13	54.62	55.00	-13	16,590	-0.08%
2021/05/26	3	53.97	4	54.65	53.60	-1	16,598	-0.01%
2021/05/25	10	54.20	1	53.30	53.20	9	17,008	0.05%
2021/05/24	10	55.70	19	57.41	55.50	-9	17,555	-0.05%
2021/05/21	10	55.57	14.4	55.84	55.60	-4.4	18,458	-0.02%
2021/05/20	19	57.45	8.2	59.53	56.30	10.8	18,598	0.06%
2021/05/19	12	58.21	18.4	58.91	57.80	-6.4	18,796	-0.03%
2021/05/18	4	61.20	5	61.16	60.80	-1	18,444	-0.01%
2021/05/17	32	62.21	16	63.09	63.30	16	17,355	0.09%
2021/05/14	21	60.87	21	60.25	57.60	0	16,753	0.00%
2021/05/13	32	61.25	52.1	62.31	62.90	-20.1	15,631	-0.13%
2021/05/12	40	56.24	33	56.79	57.20	7	13,967	0.05%
2021/05/11	0	0.00	12	51.19	52.00	-12	13,213	-0.09%
2021/05/10	0	0.00	5	50.80	50.20	-5	13,140	-0.04%
2021/05/07	7	50.27	0	0.00	50.60	7	13,202	0.05%
2021/05/05	1	50.60	0	0.00	50.50	1	13,231	0.01%
2021/05/04	5	50.82	3	51.20	51.00	2	13,284	0.02%
2021/05/03	1	55.70	20	55.82	54.40	-19	13,343	-0.14%
2021/04/29	1	53.40	2	54.10	53.40	-1	13,186	-0.01%
2021/04/28	4	53.40	0	0.00	53.30	4	13,271	0.03%
2021/04/27	6	54.62	7	55.30	54.40	-1	13,492	-0.01%
2021/04/26	0	0.00	5	53.00	52.70	-5	13,442	-0.04%
2021/04/22	8	54.34	1	53.70	53.10	7	13,713	0.05%
2021/04/19	6	55.20	0	0.00	55.30	6	13,935	0.04%
2021/04/15	4	55.35	0	0.00	55.40	4	13,968	0.03%
2021/04/14	3	55.70	1	55.00	55.70	2	13,976	0.01%
2021/04/13	4	57.65	1	57.00	57.00	3	14,060	0.02%
2021/04/12	1	58.90	0	0.00	58.50	1	14,027	0.01%
2021/04/09	1	58.10	21	58.07	57.60	-20	13,999	-0.14%
2021/04/08	1	56.70	1	57.50	56.70	0	13,929	0.00%
2021/04/07	0	0.00	1	57.00	56.40	-1	14,028	-0.01%
2021/04/06	3	56.30	0	0.00	56.30	3	14,093	0.02%
2021/03/31	2	57.10	0	0.00	57.10	2	14,081	0.01%
2021/03/30	10	57.50	1	57.40	57.40	9	14,077	0.06%
2021/03/29	10	58.15	8	58.94	58.10	2	14,217	0.01%
2021/03/26	29	57.07	30	56.31	56.60	-1	14,167	-0.01%
2021/03/25	34	59.81	33	57.62	56.60	1	14,032	0.01%
2021/03/24	7	58.16	4	60.85	61.40	3	13,290	0.02%
2021/03/23	6	54.05	12	56.00	55.90	-6	12,210	-0.05%
2021/03/22	12	54.13	6	54.75	53.90	6	12,342	0.05%
2021/03/18	31	56.55	35	56.54	55.80	-4	12,360	-0.03%
2021/03/17	3	55.60	0	0.00	55.50	3	12,386	0.02%
2021/03/12	0	0.00	5	56.20	56.20	-5	12,505	-0.04%
2021/03/11	0	0.00	2	57.00	56.90	-2	12,600	-0.02%
2021/03/10	20	58.05	14	57.20	57.20	6	12,573	0.05%
2021/03/09	25	57.57	25	56.34	56.70	0	12,510	0.00%
2021/03/08	31.1	57.82	41	57.57	57.00	-9.9	12,498	-0.08%
2021/03/05	17	58.11	20	58.84	58.60	-3	12,461	-0.02%
2021/03/03	1	57.70	0	0.00	56.90	1	12,258	0.01%
2021/03/02	1	57.30	2	56.30	56.10	-1	12,212	-0.01%
2021/02/26	4	59.73	1	59.50	58.20	3	12,355	0.02%
2021/02/25	5.5	59.41	7	61.16	59.70	-1.5	12,274	-0.01%
2021/02/24	57	56.37	48	56.73	58.50	9	11,843	0.08%
2021/02/23	11.5	62.17	14.2	61.68	58.90	-2.7	11,303	-0.02%
2021/02/22	9	64.90	1	64.80	65.40	8	10,643	0.08%
2021/02/19	1	58.40	21.7	56.54	59.50	-20.7	10,286	-0.20%
2021/02/18	22.6	53.43	18	51.85	54.10	4.6	9,837	0.05%
2021/02/17	12.3	49.44	0	0.00	49.20	12.3	9,673	0.13%
2021/02/05	1	52.30	3	52.43	52.00	-2	9,616	-0.02%
2021/02/04	4	51.38	8	51.76	51.00	-4	9,451	-0.04%
2021/02/02	0	0.00	2	48.88	48.95	-2	9,418	-0.02%
2021/02/01	3	48.72	3	48.83	48.10	0	9,419	0.00%
2021/01/29	7	47.97	21	47.85	47.05	-14	9,320	-0.15%
2021/01/28	12	49.63	0	0.00	49.00	12	9,326	0.13%
2021/01/25	1	52.20	3	52.67	52.00	-2	9,855	-0.02%
2021/01/22	3	50.38	2	50.05	49.80	1	10,010	0.01%
2021/01/21	4	51.20	12	51.58	51.10	-8	10,268	-0.08%
2021/01/20	1	53.00	10	52.13	52.30	-9	10,476	-0.09%
2021/01/19	6	50.43	11	50.13	50.10	-5	10,317	-0.05%
2021/01/18	1	50.20	6	50.74	49.45	-5	10,328	-0.05%
2021/01/15	10	48.83	2	48.75	48.05	8	10,179	0.08%
2021/01/14	4	50.90	6	50.45	50.30	-2	10,054	-0.02%
2021/01/13	7	51.43	0	0.00	51.00	7	10,073	0.07%
2021/01/12	3	52.60	3	52.83	52.80	0	10,335	0.00%
2021/01/11	3	51.00	2	51.00	51.00	1	10,266	0.01%
2021/01/08	1	51.40	2	52.20	52.30	-1	10,312	-0.01%
2021/01/07	4	51.78	2	51.90	51.60	2	10,374	0.02%
2021/01/06	8	52.16	3	51.10	50.70	5	10,409	0.05%
2021/01/05	0	0.00	1	54.80	53.70	-1	10,469	-0.01%
2021/01/04	6	54.45	0	0.00	53.80	6	10,460	0.06%
2020/12/31	3	56.17	1	55.80	56.10	2	10,402	0.02%
2020/12/30	3	58.63	7	59.13	58.00	-4	10,368	-0.04%
2020/12/29	1	57.20	2	57.45	57.30	-1	10,352	-0.01%
2020/12/28	3	57.00	1	56.60	56.60	2	10,495	0.02%
2020/12/25	3	57.03	1	56.70	56.50	2	10,607	0.02%
2020/12/24	4	58.35	1	57.70	58.10	3	10,701	0.03%
2020/12/23	4	58.10	0	0.00	58.00	4	10,789	0.04%
2020/12/22	1	57.00	2	60.60	60.30	-1	10,837	-0.01%
2020/12/21	0	0.00	2	57.10	56.50	-2	10,753	-0.02%
2020/12/18	0	0.00	4	57.00	56.60	-4	10,799	-0.04%
2020/12/17	2	55.80	32	56.06	56.40	-30	10,833	-0.28%
2020/12/16	3	53.47	5	55.48	56.40	-2	10,937	-0.02%
2020/12/15	7	55.63	0	0.00	55.10	7	10,912	0.06%
2020/12/14	1	58.80	1	58.50	58.50	0	10,904	0.00%
2020/12/11	3	57.80	1	57.80	58.70	2	10,949	0.02%
2020/12/10	1	60.20	1	60.00	59.50	0	10,973	0.00%
2020/12/09	2	59.00	0	0.00	59.00	2	11,045	0.02%
2020/12/08	1	60.90	2	60.80	60.00	-1	11,213	-0.01%
2020/12/07	15	59.23	0	0.00	59.30	15	11,425	0.13%
2020/12/04	11	61.21	0	0.00	61.20	11	12,474	0.09%
2020/12/03	2	62.80	0	0.00	61.90	2	13,704	0.01%
2020/12/02	0	0.00	2	62.80	62.80	-2	13,808	-0.01%
2020/12/01	9	64.03	14	63.48	63.30	-5	14,038	-0.04%
2020/11/30	0	0.00	2	63.50	64.20	-2	14,053	-0.01%
2020/11/26	5	62.20	5	62.30	62.30	0	14,034	0.00%
2020/11/25	9	63.19	3.4	62.99	62.60	5.6	14,219	0.04%
2020/11/24	2	61.95	0	0.00	61.40	2	14,554	0.01%
2020/11/23	5.4	63.10	20	64.62	62.40	-14.6	14,631	-0.10%
2020/11/20	7	64.73	1	64.30	64.00	6	14,639	0.04%
2020/11/19	25	65.87	13	64.15	66.50	12	14,643	0.08%
2020/11/18	1	61.40	1	61.40	61.60	0	14,383	0.00%
2020/11/17	1	59.00	0	0.00	61.30	1	14,970	0.01%
2020/11/16	3	61.00	0	0.00	60.60	3	15,462	0.02%
2020/11/13	2	61.10	0	0.00	61.40	2	16,622	0.01%
2020/11/12	4	62.00	0	0.00	61.30	4	16,661	0.02%
2020/11/10	5	61.00	0	0.00	60.90	5	16,951	0.03%
2020/11/06	1	60.50	0	0.00	60.30	1	17,425	0.01%
2020/11/05	0	0.00	7	61.60	60.60	-7	17,928	-0.04%
2020/11/04	1	60.50	0	0.00	60.90	1	18,228	0.01%
2020/11/03	10	61.03	2	61.10	60.90	8	18,632	0.04%
2020/11/02	5	60.94	7	59.94	61.10	-2	18,872	-0.01%
2020/10/30	10	60.00	2	61.60	58.30	8	18,805	0.04%
2020/10/29	9	62.53	11	63.32	62.10	-2	19,411	-0.01%
2020/10/28	9	63.98	2	63.00	61.80	7	20,250	0.03%
2020/10/27	3	65.90	2	66.70	65.70	1	20,220	0.00%
2020/10/26	4	66.75	0	0.00	66.70	4	20,616	0.02%
2020/10/23	0	0.00	1	68.50	68.20	-1	21,175	0.00%
2020/10/21	1	68.60	3	68.90	68.50	-2	22,935	-0.01%
2020/10/20	8	70.08	6	71.28	69.50	2	23,393	0.01%
2020/10/19	13	68.18	6	68.85	68.70	7	23,722	0.03%
2020/10/16	2	67.00	0	0.00	67.00	2	24,341	0.01%
2020/10/15	10	66.90	0	0.00	66.80	10	25,019	0.04%
2020/10/14	3	68.80	4	68.73	68.00	-1	26,407	0.00%
2020/10/13	1	68.00	16	68.71	68.80	-15	27,222	-0.06%
2020/10/12	4	71.80	11	70.75	70.60	-7	27,255	-0.03%
2020/10/08	5	71.94	7	72.26	71.60	-2	27,637	-0.01%
2020/10/07	0	0.00	2	71.75	72.20	-2	28,021	-0.01%
2020/10/06	8	71.94	2	71.30	71.80	6	28,393	0.02%
2020/10/05	20	71.47	17	71.23	71.40	3	29,310	0.01%
2020/09/30	4	68.58	6	68.40	68.60	-2	29,577	-0.01%
2020/09/29	2	69.15	24	67.20	67.50	-22	30,213	-0.07%
2020/09/28	4	69.20	2	69.65	69.00	2	30,594	0.01%
2020/09/25	3	71.27	4	69.78	68.60	-1	31,035	0.00%
2020/09/24	6	72.52	4	72.33	72.00	2	31,661	0.01%
2020/09/21	0	0.00	2	73.90	72.70	-2	34,115	-0.01%
2020/09/18	8	72.90	0	0.00	72.70	8	35,452	0.02%
2020/09/17	0	0.00	1	71.70	72.00	-1	36,197	0.00%
2020/09/16	0	0.00	1	72.00	71.70	-1	37,698	0.00%
2020/09/15	14	72.47	20	71.99	71.90	-6	38,515	-0.02%
2020/09/14	9	71.56	8	71.38	71.30	1	39,408	0.00%
2020/09/11	0	0.00	9	70.90	70.60	-9	40,780	-0.02%
2020/09/10	2	72.45	4	71.63	71.70	-2	42,588	0.00%
2020/09/09	64	74.65	30	72.95	72.20	34	43,975	0.08%
2020/09/08	35	74.49	36.3	76.35	77.90	-1.3	44,595	0.00%
2020/09/04	1.1	72.37	8	71.60	72.00	-6.9	46,177	-0.01%
2020/09/03	2	71.30	0	0.00	71.30	2	46,814	0.00%
2020/09/02	1.1	72.57	10	72.70	72.30	-8.9	46,790	-0.02%
2020/09/01	0	0.00	1	71.90	72.60	-1	46,775	0.00%
2020/08/31	20.1	72.80	19	71.96	71.80	1.1	46,739	0.00%
2020/08/28	22	73.74	14	73.14	72.30	8	46,560	0.02%
2020/08/27	0	0.00	10	71.82	72.00	-10	46,086	-0.02%
2020/08/26	21	71.92	24	71.82	71.90	-3	46,218	-0.01%
2020/08/25	10	72.55	0	0.00	70.70	10	46,118	0.02%
2020/08/24	14	73.79	25	72.98	72.60	-11	46,051	-0.02%
2020/08/21	16	73.76	19	73.71	73.50	-3	46,090	-0.01%
2020/08/20	41	70.89	39	70.84	71.60	2	45,532	0.00%
2020/08/19	51	75.56	46	74.64	72.90	5	45,423	0.01%
2020/08/18	5	70.60	18	70.60	70.60	-13	44,712	-0.03%
2020/08/17	4	64.05	0	0.00	64.20	4	45,084	0.01%
2020/08/14	41	64.40	97	63.49	64.80	-56	45,376	-0.12%
2020/08/13	14	65.19	13	65.61	64.00	1	47,329	0.00%
2020/08/12	36	67.76	38	67.79	67.30	-2	49,207	0.00%
2020/08/11	28	67.88	14	67.45	66.70	14	49,774	0.03%
2020/08/10	26	71.48	13	70.32	70.00	13	50,071	0.03%
2020/08/07	20	72.28	25	72.62	72.50	-5	51,287	-0.01%
2020/08/06	17	72.11	15	71.20	71.20	2	51,734	0.00%
2020/08/05	30	72.11	21.2	70.60	70.60	8.8	52,673	0.02%
2020/08/04	66	73.39	56	72.69	71.60	10	54,201	0.02%
2020/08/03	26	72.02	28	72.81	74.60	-2	56,663	0.00%
2020/07/31	13	68.64	11	68.30	67.90	2	55,535	0.00%
2020/07/30	13	68.26	40	68.18	68.70	-27	55,320	-0.05%
2020/07/29	50	67.85	47	66.48	66.50	3	54,948	0.01%
2020/07/28	28.1	65.50	33	66.05	66.40	-4.9	54,829	-0.01%
2020/07/27	36.1	67.89	35	65.84	65.40	1.1	53,947	0.00%
2020/07/24	16	69.52	43	71.21	71.70	-27	53,291	-0.05%
2020/07/23	37	70.69	30	70.23	70.30	7	53,032	0.01%
2020/07/22	69	70.24	67	69.73	69.50	2	52,788	0.00%
2020/07/21	21	67.64	39	67.85	67.90	-18	52,715	-0.03%
2020/07/20	54	63.15	82.3	65.30	66.00	-28.3	52,116	-0.05%
2020/07/17	32	69.03	14	67.33	67.20	18	50,751	0.04%
2020/07/16	16	75.85	13	74.94	74.60	3	49,968	0.01%
2020/07/15	22.1	75.43	22	75.56	75.60	0.1	50,012	0.00%
2020/07/14	22.1	76.88	15	75.89	75.90	7.1	49,709	0.01%
2020/07/13	12.1	77.06	0	0.00	76.10	12.1	49,359	0.02%
2020/07/10	15	77.10	45	77.22	77.50	-30	49,025	-0.06%
2020/07/09	38	76.73	7	75.50	75.50	31	48,100	0.06%
2020/07/08	33	77.70	25	76.88	76.40	8	47,628	0.02%
2020/07/07	27	76.43	33	75.61	74.70	-6	46,963	-0.01%
2020/07/06	20	78.17	18	77.67	77.60	2	46,790	0.00%
2020/07/03	49	77.70	54	77.55	77.40	-5	46,322	-0.01%
2020/07/02	29	77.90	24	77.59	77.20	5	45,562	0.01%
2020/07/01	16	74.55	15	75.36	75.40	1	44,753	0.00%
2020/06/30	36	75.16	43	74.81	74.10	-7	44,196	-0.02%
2020/06/29	86	75.38	64	75.70	76.00	22	43,286	0.05%
2020/06/24	33	70.68	46	70.17	70.10	-13	41,972	-0.03%
2020/06/23	108	74.31	110	73.86	72.50	-2	41,110	0.00%	大買/大賣/
2020/06/22	25	68.75	16	70.08	71.00	9	39,672	0.02%
2020/06/19	25	67.82	10	67.58	66.70	15	38,954	0.04%
2020/06/18	45	70.28	33	69.87	69.10	12	38,099	0.03%
2020/06/17	107	69.00	129	69.33	68.60	-22	36,753	-0.06%	大買/大賣/
2020/06/16	58	67.36	52	66.92	66.00	6	34,965	0.02%
2020/06/15	88	65.89	72	66.62	66.70	16	33,780	0.05%
2020/06/12	46	59.75	39	60.95	62.20	7	32,336	0.02%
2020/06/11	34	61.93	8	60.54	56.60	26	31,525	0.08%
2020/06/10	51	61.21	26	61.10	61.60	25	30,290	0.08%
2020/06/09	2	52.90	10	55.00	56.00	-8	29,837	-0.03%
2020/06/08	0	0.00	15	52.40	51.00	-15	30,333	-0.05%
2020/06/05	0	0.00	3	51.73	52.30	-3	30,802	-0.01%
2020/06/04	2	52.00	0	0.00	52.00	2	31,429	0.01%
2020/06/03	6	49.38	5	48.42	50.00	1	32,765	0.00%
2020/06/02	7	50.03	6	47.93	47.45	1	33,573	0.00%
2020/06/01	2	54.25	0	0.00	51.90	2	33,549	0.01%
2020/05/29	2	54.60	7	54.97	56.00	-5	34,078	-0.01%
2020/05/28	14	55.37	38	55.17	55.10	-24	35,038	-0.07%
2020/05/27	3	61.20	2	61.20	61.20	1	35,315	0.00%
2020/05/26	12	67.02	4	67.63	67.90	8	35,334	0.02%
2020/05/25	6	60.50	5	63.64	63.80	1	34,844	0.00%
2020/05/22	16	56.74	7	57.89	58.00	9	34,765	0.03%
2020/05/21	26	54.08	41	54.18	54.00	-15	34,841	-0.04%
2020/05/20	33	55.36	39	55.17	55.00	-6	34,929	-0.02%
2020/05/19	63	50.62	39	51.36	52.40	24	32,716	0.07%
2020/05/18	24	46.71	25	45.96	47.65	-1	30,507	0.00%
2020/05/15	20	42.63	24	43.01	43.35	-4	29,730	-0.01%
2020/05/14	48	43.18	36	43.29	42.05	12	29,179	0.04%
2020/05/13	23	41.64	17	42.02	41.70	6	27,723	0.02%
2020/05/12	29	41.55	56	41.38	41.70	-27	26,962	-0.10%
2020/05/11	59	40.14	32	40.50	40.75	27	25,819	0.10%
2020/05/08	122	41.41	140	41.57	37.75	-18	24,130	-0.07%	大買/大賣/
2020/05/07	15	39.95	0	0.00	39.95	15	21,382	0.07%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	7.7	33.05	33.05	-7.7	22,025	-0.03%
2020/05/04	65	30.10	52	30.24	30.05	13	22,058	0.06%
2020/04/30	1	29.35	20	29.05	29.00	-19	21,751	-0.09%
2020/04/29	0	0.00	3	28.97	28.95	-3	22,027	-0.01%
2020/04/28	2	29.58	3	29.80	29.25	-1	22,382	0.00%
2020/04/27	30	30.77	15	30.55	30.60	15	23,107	0.06%
2020/04/24	52	29.75	62	29.64	29.75	-10	22,760	-0.04%
2020/04/23	1	28.55	1	28.40	28.45	0	22,058	0.00%
2020/04/22	0	0.00	1	28.10	28.05	-1	21,865	0.00%
2020/04/21	0	0.00	2	27.65	27.70	-2	21,728	-0.01%
2020/04/20	3	28.65	5.2	28.37	28.65	-2.2	21,586	-0.01%
2020/04/17	6	27.76	2	27.65	27.20	4	21,270	0.02%
2020/04/16	20.2	28.55	21	28.25	28.00	-0.8	21,151	0.00%
2020/04/14	0	0.00	1	28.70	28.60	-1	20,929	0.00%
2020/04/13	0	0.00	16	28.22	28.50	-16	20,844	-0.08%
2020/04/10	11	28.44	5.2	28.20	28.25	5.8	20,815	0.03%
2020/04/09	12	28.32	46	28.49	28.10	-34	20,723	-0.16%
2020/04/07	5.2	27.65	30	27.59	27.70	-24.8	20,488	-0.12%
2020/04/06	43	27.13	9	28.01	27.95	34	20,299	0.17%
2020/04/01	0	0.00	3	26.15	26.15	-3	19,940	-0.02%
2020/03/30	5	26.25	0	0.00	26.00	5	19,789	0.03%
2020/03/27	5	26.15	0	0.00	25.40	5	19,598	0.03%
2020/03/26	8	26.19	0	0.00	26.20	8	19,397	0.04%
2020/03/25	1	25.80	0	0.00	25.45	1	19,198	0.01%
2020/03/24	1	25.25	0	0.00	25.40	1	19,009	0.01%
2020/03/23	2	24.65	20	25.15	24.55	-18	18,825	-0.10%
2020/03/20	40	27.07	36	26.67	26.50	4	18,632	0.02%
2020/03/19	45	26.42	51	28.86	25.95	-6	18,373	-0.03%
2020/03/18	64	29.03	20	28.83	28.80	44	17,878	0.25%
2020/03/17	7	30.04	0	0.00	28.85	7	17,517	0.04%
2020/03/16	1	29.45	39	30.73	30.20	-38	17,092	-0.22%
2020/03/13	9	28.23	5	28.38	28.35	4	16,566	0.02%
2020/03/12	48	30.98	4	30.64	31.00	44	16,122	0.27%
2020/03/11	5	32.02	60	32.03	32.60	-55	15,509	-0.35%
2020/03/10	70	30.43	24	29.69	30.40	46	14,978	0.31%
2020/03/09	37	35.21	26	34.78	32.20	11	14,276	0.08%
2020/03/06	23	32.81	84	33.68	34.20	-61	12,865	-0.47%
2020/03/05	0	0.00	48	31.84	31.95	-48	12,046	-0.40%
2020/03/04	43	32.50	4	32.08	31.90	39	11,831	0.33%
2020/03/03	11	31.72	9	31.58	32.00	2	11,445	0.02%
2020/03/02	2	28.35	12	29.43	29.85	-10	10,274	-0.10%
2020/02/27	1	27.30	0	0.00	27.15	1	9,648	0.01%
2020/02/26	2	27.95	4	27.78	27.55	-2	9,575	-0.02%
2020/02/25	7	28.50	15	27.85	27.50	-8	9,514	-0.08%
2020/02/24	8	28.70	3	29.05	28.65	5	9,086	0.06%
2020/02/21	11	27.93	12	27.99	28.00	-1	8,534	-0.01%
2020/02/20	2	26.75	0	0.00	26.85	2	7,991	0.03%
2020/02/19	2	26.78	0	0.00	26.80	2	7,935	0.03%
2020/02/18	6	27.26	44	27.26	27.00	-38	7,856	-0.48%
2020/02/17	6	27.58	1	27.50	27.20	5	7,718	0.06%
2020/02/14	3	26.90	2	27.40	26.70	1	7,428	0.01%
2020/02/13	2	26.50	0	0.00	27.00	2	7,294	0.03%
2020/02/12	3	27.17	0	0.00	27.00	3	7,107	0.04%
2020/02/11	2	27.75	0	0.00	27.65	2	6,913	0.03%
2020/02/10	6	28.83	6	28.82	28.25	0	6,689	0.00%
2020/02/07	1	27.00	2	27.33	27.50	-1	6,020	-0.02%
2020/02/06	85	26.62	3.2	26.87	26.40	81.8	5,593	1.46%
2020/02/05	3	25.83	5	25.90	25.70	-2	5,307	-0.04%
2020/02/04	9	25.23	38	26.21	25.30	-29	5,166	-0.56%
2020/02/03	5	26.51	8	26.52	26.10	-3	4,977	-0.06%
2020/01/31	25	25.98	9	26.92	25.45	16	4,580	0.35%
2020/01/30	13	27.58	64	27.60	27.65	-51	4,079	-1.25%
2020/01/20	45	25.10	1	25.15	25.15	44	3,066	1.43%
2020/01/17	5	24.40	5	24.40	24.40	0	2,979	0.00%
2020/01/16	0	0.00	10	24.60	24.40	-10	2,981	-0.34%
2020/01/10	10	24.70	0	0.00	24.60	10	2,942	0.34%
2020/01/06	10	25.10	10	25.05	24.70	0	2,847	0.00%
2020/01/03	0	0.00	1	24.55	24.50	-1	2,801	-0.04%
2020/01/02	1	25.50	0	0.00	24.95	1	2,786	0.04%
2019/12/31	0	0.00	1	25.40	25.30	-1	2,727	-0.04%
2019/12/27	0	0.00	5	24.70	24.60	-5	2,507	-0.20%
2019/12/26	2	25.00	2	24.80	24.80	0	2,502	0.00%
2019/12/24	0	0.00	1	24.80	24.60	-1	2,498	-0.04%
2019/12/13	15	24.40	0	0.00	24.30	15	2,498	0.60%
2019/12/11	1	24.90	0	0.00	24.90	1	2,462	0.04%
2019/12/09	1	24.70	0	0.00	24.60	1	2,413	0.04%
2019/12/05	0	0.00	4	25.00	24.95	-4	2,484	-0.16%
2019/12/03	4	25.31	0	0.00	25.25	4	2,487	0.16%
2019/11/29	3	26.38	2	26.15	26.20	1	2,363	0.04%
2019/11/28	5	26.68	5	26.47	26.20	0	2,382	0.00%
2019/11/27	5	25.25	0	0.00	25.25	5	2,106	0.24%
2019/11/26	1	25.30	0	0.00	25.20	1	2,146	0.05%
2019/11/25	4	25.45	0	0.00	25.65	4	2,229	0.18%
2019/11/22	4	25.65	0	0.00	25.30	4	2,217	0.18%
2019/11/19	0	0.00	8	24.60	24.65	-8	2,129	-0.38%
2019/11/18	3	24.75	0	0.00	24.75	3	2,121	0.14%
2019/11/14	10	24.80	0	0.00	24.65	10	2,111	0.47%
2019/11/13	0	0.00	3	24.53	24.50	-3	2,100	-0.14%
2019/11/12	0	0.00	10	24.40	24.20	-10	2,084	-0.48%
2019/11/11	0	0.00	7	24.65	24.65	-7	2,047	-0.34%
2019/11/08	10	25.23	0	0.00	25.10	10	2,027	0.49%
2019/11/07	8	25.85	0	0.00	25.45	8	2,032	0.39%
2019/11/06	1	25.80	0	0.00	25.50	1	2,030	0.05%
2019/11/04	8	26.19	25	26.15	26.15	-17	2,004	-0.85%
2019/11/01	46	25.39	0	0.00	25.65	46	1,927	2.39%
2019/10/30	0	0.00	1	25.55	25.55	-1	1,872	-0.05%
2019/10/09	26	25.19	3.4	25.31	25.40	22.6	2,002	1.13%
2019/10/04	0	0.00	1	26.05	26.10	-1	2,101	-0.05%
2019/10/03	0	0.00	1	25.55	25.80	-1	2,238	-0.04%
2019/09/24	1.1	25.50	0	0.00	25.50	1.1	2,662	0.04%
2019/09/23	1	25.95	0	0.00	25.75	1	2,720	0.04%
2019/09/19	0.1	25.00	0	0.00	24.90	0.1	2,749	0.00%
2019/09/18	0.2	25.10	0	0.00	25.15	0.2	2,750	0.01%
2019/09/12	1	25.10	0	0.00	25.45	1	2,774	0.04%
2019/09/11	3	25.25	0	0.00	25.10	3	2,782	0.11%
2019/09/10	32	25.41	0	0.00	25.10	32	2,813	1.14%
2019/09/09	0	0.00	1	26.95	25.40	-1	2,780	-0.04%
2019/09/06	10	26.10	1	26.15	26.60	9	2,697	0.33%
2019/09/04	4	26.03	0	0.00	25.95	4	2,634	0.15%
2019/08/28	1	24.55	5	24.80	25.10	-4	2,411	-0.17%
2019/08/27	0	0.00	3	23.88	24.20	-3	2,322	-0.13%
2019/08/26	0.4	23.45	95	23.36	23.45	-94.6	2,290	-4.13%
2019/08/22	5	23.85	3	23.50	23.40	2	2,305	0.09%
2019/08/15	0	0.00	115	22.34	22.45	-115	2,431	-4.73%	大賣/鉅額交易
2019/08/05	1	22.90	0	0.00	22.70	1	2,459	0.04%
2019/07/30	0	0.00	2	23.00	23.05	-2	2,366	-0.08%
2019/07/18	0	0.00	1	24.35	24.25	-1	2,262	-0.04%
2019/07/17	0	0.00	3	23.98	24.00	-3	2,235	-0.13%
2019/07/16	0	0.00	2	23.80	24.00	-2	2,207	-0.09%
2019/07/15	1	23.60	5	23.70	23.70	-4	2,176	-0.18%
2019/07/12	0	0.00	10	23.85	23.70	-10	2,186	-0.46%
2019/07/11	12	23.70	0	0.00	23.60	12	2,188	0.55%
2019/07/10	2	24.05	0	0.00	24.10	2	2,135	0.09%
2019/07/09	0	0.00	2	24.38	24.60	-2	2,072	-0.10%
2019/07/08	0	0.00	2.4	23.43	23.70	-2.4	1,988	-0.12%
2019/07/04	2	22.75	0	0.00	23.10	2	2,074	0.10%
2019/07/03	0	0.00	43	22.83	23.05	-43	2,068	-2.08%
2019/07/01	1	21.60	0	0.00	22.10	1	1,904	0.05%
2019/06/28	0	0.00	10	21.00	21.55	-10	1,836	-0.54%
2019/06/27	0	0.00	3	20.95	20.85	-3	1,787	-0.17%
2019/06/25	0	0.00	1	20.35	20.30	-1	1,773	-0.06%
2019/06/24	0.2	20.40	0	0.00	20.40	0.2	1,794	0.01%
2019/06/21	2	20.15	0	0.00	20.30	2	1,786	0.11%
2019/06/20	0.2	20.05	0	0.00	20.10	0.2	1,761	0.01%
2019/06/19	0.2	20.05	1	20.15	20.10	-0.8	1,750	-0.05%
2019/06/18	0	0.00	10	20.05	20.05	-10	1,735	-0.58%
2019/06/06	0	19.60	0	0.00	19.60	0	1,668	0.00%
2019/06/04	0	0.00	2	19.45	19.55	-2	1,647	-0.12%
2019/06/03	0	0.00	1	19.50	19.70	-1	1,635	-0.06%
2019/05/31	1	19.50	0	0.00	19.50	1	1,614	0.06%
2019/05/30	2	19.55	2	19.50	19.50	0	1,608	0.00%
2019/05/29	2	19.28	0	0.00	19.35	2	1,595	0.13%
2019/05/28	0	0.00	1	19.20	19.20	-1	1,583	-0.06%
2019/05/24	11	19.26	0	0.00	19.25	11	1,564	0.70%
2019/05/23	0	0.00	5	19.40	19.55	-5	1,535	-0.33%
2019/05/20	0	0.00	4	20.38	20.20	-4	1,413	-0.28%
2019/05/17	4	20.44	5	20.40	20.40	-1	1,398	-0.07%
2019/05/16	0	0.00	5	19.50	19.50	-5	1,351	-0.37%
2019/05/09	1	19.35	0	0.00	19.35	1	1,356	0.07%
2019/05/07	4	19.15	0	0.00	19.15	4	1,338	0.30%
2019/05/06	2	19.10	0	0.00	19.05	2	1,330	0.15%
2019/05/02	1	19.30	0	0.00	19.40	1	1,308	0.08%
2019/04/29	2	20.00	30	20.15	19.90	-28	1,244	-2.25%
2019/04/23	0	0.00	1	20.35	20.40	-1	1,217	-0.08%
2019/04/22	0	0.00	15	20.80	20.70	-15	1,210	-1.24%
2019/04/18	2	21.20	0	0.00	21.00	2	1,194	0.17%
2019/04/17	0	0.00	1	21.75	21.95	-1	1,165	-0.09%
2019/04/15	27	21.75	0	0.00	21.75	27	1,132	2.38%
2019/04/12	7	21.82	0	0.00	21.65	7	1,115	0.63%
2019/04/11	24	22.39	6	22.14	22.50	18	1,048	1.72%
2019/04/09	0	0.00	1	21.80	22.20	-1	845	-0.12%
2019/04/08	0	0.00	2	20.15	20.20	-2	763	-0.26%
2019/04/02	4	20.90	0	0.00	20.50	4	757	0.53%
2019/04/01	10	21.05	48	20.93	20.70	-38	746	-5.09%
2019/03/27	0	0.00	1	20.90	20.95	-1	678	-0.15%
2019/03/26	0	0.00	80	19.98	19.90	-80	639	-12.51%
2019/03/12	1	20.20	0	0.00	20.15	1	725	0.14%
2019/02/21	0	0.00	2	19.98	19.95	-2	968	-0.21%
2019/01/24	1	20.00	0	0.00	20.25	1	1,241	0.08%
2019/01/11	1	20.20	0	0.00	20.10	1	1,733	0.06%
2019/01/07	1	20.10	0	0.00	20.05	1	2,092	0.05%
2019/01/04	2	19.98	0	0.00	19.85	2	2,260	0.09%
2019/01/02	6	20.26	0	0.00	20.00	6	2,630	0.23%
2018/12/26	1	20.00	0	0.00	20.05	1	2,995	0.03%
2018/12/21	0	0.00	1	20.50	20.80	-1	3,722	-0.03%
2018/12/20	1	20.90	3	20.60	20.65	-2	3,721	-0.05%
2018/12/18	1	21.50	2	21.55	21.45	-1	3,715	-0.03%
2018/12/17	5	22.05	0	0.00	22.20	5	3,710	0.13%
2018/12/06	0	0.00	3	22.07	21.80	-3	3,976	-0.08%
2018/12/05	1	22.55	0	0.00	22.50	1	3,958	0.03%
2018/11/30	1	22.90	14	22.92	23.10	-13	3,877	-0.34%
2018/11/29	13	20.95	0	0.00	22.00	13	3,771	0.34%
2018/11/16	0	0.00	10	21.40	21.50	-10	3,615	-0.28%
2018/11/15	10	21.75	0	0.00	21.35	10	3,603	0.28%
2018/11/12	0	0.00	40	21.85	21.60	-40	3,530	-1.13%
2018/11/09	40	22.35	0	0.00	22.35	40	3,482	1.15%
2018/11/07	0	0.00	2	20.70	20.45	-2	3,393	-0.06%
2018/11/01	0	0.00	1	21.20	21.40	-1	3,342	-0.03%
2018/10/31	2	20.45	0	0.00	20.30	2	3,308	0.06%
2018/10/30	1	20.05	0	0.00	20.30	1	3,291	0.03%
2018/10/26	0	0.00	2	22.40	22.40	-2	3,191	-0.06%
2018/10/25	1	22.00	0	0.00	21.30	1	3,136	0.03%
2018/10/18	2	25.60	20	25.91	25.75	-18	3,013	-0.60%
2018/10/15	1	24.70	0	0.00	24.55	1	2,910	0.03%
2018/10/12	20	26.10	1	25.85	25.30	19	2,825	0.67%
2018/10/11	0	0.00	33	23.55	25.00	-33	2,652	-1.24%
2018/10/09	29	25.44	1	26.15	26.15	28	2,468	1.13%
2018/10/08	0	0.00	5	24.93	26.30	-5	2,274	-0.22%
2018/10/05	4	22.70	1	23.50	24.35	3	2,097	0.14%
2018/10/04	0	0.00	10	24.15	24.00	-10	1,978	-0.51%
2018/10/03	0	0.00	2	25.55	24.90	-2	1,894	-0.11%
2018/10/02	6	23.26	4	23.26	24.50	2	1,635	0.12%
2018/10/01	0	0.00	4	22.66	22.95	-4	1,382	-0.29%
2018/09/28	1	19.70	0	0.00	20.90	1	1,173	0.09%
2018/09/21	1	20.05	0	0.00	20.00	1	1,140	0.09%
2018/09/19	0	0.00	1	20.25	20.30	-1	1,116	-0.09%
2018/09/18	0	0.00	2	20.60	20.60	-2	1,089	-0.18%
2018/09/17	6	19.12	0	0.00	19.05	6	1,014	0.59%
2018/09/14	4	19.78	0	0.00	19.65	4	993	0.40%
2018/09/13	1	20.70	0	0.00	20.50	1	961	0.10%
2018/09/07	0	0.00	4	18.15	18.15	-4	777	-0.51%
2018/09/06	0	0.00	5	18.20	18.15	-5	775	-0.64%
2018/08/21	0	0.00	5	18.35	18.50	-5	819	-0.61%
2018/08/15	1	18.70	0	0.00	18.20	1	842	0.12%
2018/08/14	3	18.68	0	0.00	18.65	3	843	0.36%
2018/08/13	1	18.80	0	0.00	18.80	1	833	0.12%
2018/08/06	0	0.00	1	20.30	20.25	-1	800	-0.12%
2018/08/03	4	20.13	0	0.00	19.95	4	792	0.50%
2018/07/27	1	19.10	0	0.00	19.20	1	721	0.14%
2018/07/24	15	20.62	1	20.20	20.00	14	587	2.38%
2018/07/23	0	0.00	2	19.13	19.25	-2	463	-0.43%
2018/07/05	1	17.15	0	0.00	16.95	1	463	0.22%
2018/06/26	1	18.15	0	0.00	18.15	1	686	0.15%
2018/05/24	0	0.00	1	19.30	19.25	-1	779	-0.13%
2018/05/15	1	18.15	0	0.00	18.15	1	778	0.13%
2018/05/11	1	18.30	0	0.00	18.25	1	798	0.13%
2018/04/03	0	0.00	1	20.20	19.75	-1	829	-0.12%
2018/03/27	0	0.00	5	19.60	19.50	-5	736	-0.68%
2018/03/08	1	19.90	0	0.00	19.70	1	714	0.14%
2018/03/07	0	0.00	6	20.00	19.90	-6	709	-0.85%
2018/03/01	1	18.70	0	0.00	18.65	1	699	0.14%
2018/02/27	2	18.70	0	0.00	18.70	2	736	0.27%
2018/02/26	3	18.70	0	0.00	18.75	3	737	0.41%
2018/02/22	0	0.00	1	18.45	18.50	-1	731	-0.14%
2018/02/06	1	18.70	0	0.00	18.30	1	741	0.13%
2018/01/16	0	0.00	4	21.20	21.10	-4	905	-0.44%