國光生 (4142)-元大-大灣券商分點個股進出

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
27.70
漲跌
▼0.10
漲幅
-0.36%
成交量
716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:13:35(已收盤)

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

國光生 (4142)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	0.4	27.86	27.70	-0.4	1,024	-0.04%
2024/05/14	0	0.00	0.1	27.85	27.80	-0.1	1,112	-0.01%
2024/05/13	0	0.00	0.5	27.50	27.40	-0.5	1,115	-0.04%
2024/05/10	1	28.10	0	0.00	28.10	1	1,116	0.09%
2024/05/09	20	28.20	0	0.00	28.25	20	1,121	1.78%
2024/04/24	0.1	27.50	0	0.00	27.20	0.1	1,096	0.00%
2024/04/19	0	0.00	1	27.25	27.35	-1	1,100	-0.09%
2024/04/18	13	28.97	5	28.55	28.50	8	1,073	0.75%
2024/03/26	0	0.00	2	26.80	26.55	-2	984	-0.20%
2024/03/25	0	0.00	7	26.69	26.75	-7	991	-0.71%
2024/03/08	3	28.20	0	0.00	28.15	3	1,040	0.29%
2024/03/06	1	28.70	0	0.00	28.70	1	1,074	0.09%
2024/02/27	1	29.65	5	30.05	29.65	-4	1,221	-0.33%
2024/02/26	0	0.00	5	30.10	29.95	-5	1,221	-0.41%
2024/02/22	5	30.35	0	0.00	30.45	5	1,220	0.41%
2024/02/21	0	30.20	0	0.00	30.00	0	1,213	0.00%
2024/02/16	1	29.80	5	29.60	30.30	-4	1,211	-0.33%
2024/02/15	5	29.80	0	0.00	29.65	5	1,140	0.44%
2024/02/02	0	0.00	5	30.20	30.05	-5	1,049	-0.48%
2024/02/01	10	30.60	0	0.00	30.30	10	1,039	0.96%
2024/01/18	1	31.00	0	0.00	31.00	1	1,039	0.10%
2024/01/17	1	31.40	0	0.00	31.10	1	1,036	0.10%
2024/01/10	0	0.00	2	32.75	32.70	-2	1,012	-0.20%
2023/12/25	0	0.00	1	32.70	32.55	-1	977	-0.10%
2023/12/22	2	32.80	0	0.00	32.75	2	974	0.21%
2023/12/08	5	34.35	0	0.00	34.15	5	960	0.52%
2023/12/07	0	0.00	3	34.95	34.35	-3	965	-0.31%
2023/12/06	0	0.00	3	35.17	35.05	-3	982	-0.31%
2023/11/27	17	35.93	3.2	35.68	36.00	13.8	845	1.63%
2023/11/24	1	33.60	0	0.00	33.80	1	740	0.14%
2023/10/27	0.1	32.40	0	0.00	32.35	0.1	777	0.01%
2023/10/11	0.1	34.10	0	0.00	33.85	0.1	862	0.01%
2023/10/05	0	0.00	22	34.30	34.35	-22	876	-2.51%
2023/09/20	0	0.00	3	33.80	34.60	-3	880	-0.34%
2023/09/19	0.1	33.90	0	0.00	33.70	0.1	868	0.01%
2023/09/15	0.2	33.50	0	0.00	33.65	0.2	848	0.02%
2023/08/31	1	33.15	0	0.00	33.15	1	875	0.11%
2023/08/30	1	33.30	0	0.00	33.20	1	874	0.11%
2023/08/28	0.1	32.85	0	0.00	32.65	0.1	859	0.01%
2023/08/16	0	0.00	0.1	32.45	32.30	-0.1	878	-0.01%
2023/08/10	2	34.05	0	0.00	33.75	2	871	0.23%
2023/08/09	20	33.90	0	0.00	33.85	20	874	2.29%
2023/08/02	0	0.00	0.6	34.60	34.50	-0.6	925	-0.06%
2023/08/01	10	35.15	0	0.00	35.00	10	919	1.09%
2023/07/31	1	35.20	0	0.00	35.05	1	921	0.11%
2023/07/21	0	36.10	0	0.00	35.60	0	951	0.00%
2023/07/20	0.1	36.49	0	0.00	36.20	0.1	960	0.01%
2023/07/19	2	36.51	0	0.00	36.80	2	979	0.21%
2023/07/18	0.1	35.70	0	0.00	35.20	0.1	960	0.01%
2023/07/14	1	35.35	0	0.00	35.40	1	984	0.10%
2023/07/11	0	0.00	7	36.05	36.05	-7	1,030	-0.68%
2023/07/10	0.3	36.50	0	0.00	36.40	0.3	1,049	0.02%
2023/07/06	1	37.00	0	0.00	36.75	1	1,055	0.09%
2023/07/05	0	0.00	1	37.10	37.10	-1	1,055	-0.09%
2023/06/30	1	37.60	0	0.00	37.70	1	1,070	0.09%
2023/06/28	2	37.20	0	0.00	37.20	2	1,070	0.19%
2023/06/26	0	0.00	3	37.30	37.10	-3	1,082	-0.28%
2023/06/16	0	0.00	1	37.75	37.85	-1	1,103	-0.09%
2023/06/15	10	37.15	15	37.25	37.20	-5	1,092	-0.46%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/06/07	0	0.00	1	38.60	38.55	-1	1,750	-0.06%
2023/06/06	0.1	38.50	0	0.00	38.35	0.1	2,132	0.00%
2023/06/02	0	0.00	5	38.50	38.50	-5	2,139	-0.23%
2023/05/29	2	37.90	0	0.00	37.80	2	2,224	0.09%
2023/05/22	1	37.95	0	0.00	38.05	1	2,291	0.04%
2023/05/19	0	0.00	7	37.50	37.30	-7	2,284	-0.31%
2023/05/18	0	0.00	3	37.50	37.50	-3	2,289	-0.13%
2023/05/16	2	37.45	0	0.00	37.30	2	2,298	0.09%
2023/05/15	20	37.30	0	0.00	37.00	20	2,313	0.86%
2023/05/12	0	0.00	1	37.30	37.50	-1	2,338	-0.04%
2023/05/11	1	37.50	0	0.00	37.55	1	2,370	0.04%
2023/04/26	3	39.00	0	0.00	39.15	3	2,956	0.10%
2023/04/25	0	0.00	2	39.90	39.30	-2	2,951	-0.07%
2023/04/24	0	0.00	3	40.35	40.25	-3	2,936	-0.10%
2023/04/21	0	0.00	2	39.70	40.10	-2	2,908	-0.07%
2023/04/18	3	40.70	0	0.00	40.75	3	2,844	0.11%
2023/04/14	0	0.00	1	40.50	40.45	-1	2,802	-0.04%
2023/04/13	4	40.55	4	40.43	40.15	0	2,785	0.00%
2023/04/11	0	0.00	4	39.65	39.55	-4	2,756	-0.15%
2023/04/06	1	39.50	0	0.00	39.50	1	2,780	0.04%
2023/03/29	0	39.65	0	0.00	39.60	0	2,791	0.00%
2023/03/28	8	39.45	1	39.70	39.65	7	2,840	0.25%
2023/03/23	0	0.00	1.3	39.05	39.00	-1.3	2,934	-0.04%
2023/03/22	0.2	39.20	0	0.00	38.90	0.2	2,952	0.01%
2023/03/21	0.4	39.11	0	0.00	39.20	0.4	2,977	0.01%
2023/03/20	2.1	38.64	0	0.00	38.90	2.1	2,976	0.07%
2023/03/17	1	38.55	0	0.00	38.65	1	2,975	0.03%
2023/03/16	0.1	38.15	0	0.00	38.45	0.1	2,978	0.00%
2023/03/15	0.1	39.15	0	0.00	39.10	0.1	2,964	0.00%
2023/03/13	2.1	39.40	1	39.40	39.45	1.1	2,956	0.04%
2023/03/10	17	42.35	14.2	43.18	40.45	2.8	2,901	0.10%
2023/03/09	21.2	43.29	26.2	44.04	44.85	-5	2,395	-0.21%
2023/03/08	1	40.80	0	0.00	40.80	1	2,017	0.05%
2023/03/02	2	41.38	3	41.70	41.30	-1	1,990	-0.05%
2023/03/01	0.1	40.10	0	0.00	39.90	0.1	1,937	0.00%
2023/02/23	0	0.00	2	40.20	40.50	-2	1,954	-0.10%
2023/02/22	1	40.15	1	40.15	40.15	0	1,988	0.00%
2023/02/21	2	41.40	0	0.00	41.00	2	2,014	0.10%
2023/02/20	0	0.00	4.1	40.48	41.10	-4.1	2,025	-0.20%
2023/02/16	1.2	39.90	0	0.00	39.90	1.2	2,078	0.06%
2023/02/15	0.7	39.86	0	0.00	39.75	0.7	2,104	0.03%
2023/02/13	0	0.00	1	40.65	40.50	-1	2,109	-0.05%
2023/02/10	2.7	40.51	0	0.00	40.20	2.7	2,093	0.13%
2023/02/09	1.3	41.17	0	0.00	41.15	1.3	2,065	0.06%
2023/02/08	3.4	41.31	1	41.50	41.55	2.4	2,031	0.12%
2023/02/07	3	42.05	2	42.23	41.60	1	1,984	0.05%
2023/02/06	0	0.00	0.1	40.40	40.25	-0.1	1,850	0.00%
2023/02/03	0	0.00	25	40.80	40.75	-25	1,814	-1.38%
2023/02/02	0	0.00	3.3	39.92	39.90	-3.3	1,743	-0.19%
2023/02/01	0.1	39.31	0.1	39.55	39.65	0.1	1,701	0.00%
2023/01/31	5.2	39.13	6	39.20	39.65	-0.8	1,664	-0.05%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/17	0	0.00	4	35.60	35.25	-4	1,412	-0.28%
2023/01/12	3	35.30	0	0.00	35.25	3	1,441	0.21%
2023/01/10	1	35.35	1	35.40	35.30	0	1,455	0.00%
2023/01/03	4	35.20	0	0.00	35.10	4	1,543	0.26%
2022/12/30	1	36.00	1	35.80	35.60	0	1,573	0.00%
2022/12/27	0	0.00	2	36.40	36.45	-2	1,625	-0.12%
2022/12/26	7	37.41	3	37.28	37.00	4	1,631	0.25%
2022/12/22	1	35.90	1	36.15	36.15	0	1,633	0.00%
2022/12/21	10	35.90	0	0.00	35.50	10	1,652	0.61%
2022/12/19	22	37.93	23	37.97	37.85	-1	1,646	-0.06%
2022/12/13	6	37.13	3	36.90	37.10	3	1,581	0.19%
2022/12/01	0	0.00	0	38.11	38.25	0	1,674	0.00%
2022/11/29	0	0.00	1	37.00	36.90	-1	1,705	-0.06%
2022/11/25	10	36.70	1	36.70	36.60	9	1,858	0.48%
2022/11/24	1	36.70	0	0.00	36.80	1	1,982	0.05%
2022/11/23	0	36.70	0	0.00	36.90	0	2,022	0.00%
2022/11/22	0	0.00	14	37.45	36.60	-14	2,061	-0.68%
2022/11/21	0	0.00	6	37.25	37.15	-6	2,082	-0.29%
2022/11/02	0	0.00	2	34.80	34.85	-2	2,059	-0.10%
2022/10/21	11	31.70	0	0.00	31.65	11	2,299	0.48%
2022/10/14	0	0.00	1	33.20	33.05	-1	2,501	-0.04%
2022/10/13	0	32.70	0	0.00	32.30	0	2,532	0.00%
2022/10/11	0	0.00	1	33.90	33.95	-1	2,549	-0.04%
2022/10/06	3	35.48	2	35.35	35.25	1	2,555	0.04%
2022/10/05	0	0.00	2	34.85	34.65	-2	2,569	-0.08%
2022/09/30	4	32.70	0	0.00	34.30	4	2,761	0.14%
2022/09/27	1	33.90	1	33.60	34.30	0	3,232	0.00%
2022/09/23	9	35.40	0	0.00	35.30	9	3,286	0.27%
2022/09/07	1	38.90	1	38.25	37.90	0	3,883	0.00%
2022/09/05	2	41.15	3	40.67	40.10	-1	3,850	-0.03%
2022/09/02	0	0.00	6.3	41.44	41.30	-6.3	3,842	-0.16%
2022/09/01	4	41.10	0	0.00	40.80	4	3,806	0.11%
2022/08/31	2	40.75	7	40.81	40.70	-5	3,741	-0.13%
2022/08/30	2	40.00	0	0.00	40.00	2	3,615	0.06%
2022/08/29	3	39.77	0	0.00	39.55	3	3,599	0.08%
2022/08/26	0	0.00	1	40.05	39.50	-1	3,555	-0.03%
2022/08/25	1	39.70	0	0.00	39.70	1	3,505	0.03%
2022/08/22	1	38.75	2	39.00	38.75	-1	3,408	-0.03%
2022/08/19	1	38.55	1	38.75	38.45	0	3,375	0.00%
2022/08/16	0	0.00	3	37.90	38.30	-3	3,345	-0.09%
2022/08/15	1	37.55	0	0.00	37.60	1	3,329	0.03%
2022/08/04	2	36.13	0	0.00	35.80	2	3,381	0.06%
2022/08/03	1	37.05	0	0.00	37.05	1	3,335	0.03%
2022/08/02	6	38.52	0	0.00	38.15	6	3,319	0.18%
2022/08/01	0	39.45	0	0.00	39.30	0	3,307	0.00%
2022/07/28	1	40.10	4	40.25	40.20	-3	3,305	-0.09%
2022/07/27	3	39.90	1	39.75	39.90	2	3,310	0.06%
2022/07/25	0.3	40.30	0	0.00	40.65	0.3	3,253	0.01%
2022/07/22	0	0.00	1	40.10	39.95	-1	3,253	-0.03%
2022/07/21	1	39.50	1	39.55	40.10	0	3,234	0.00%
2022/07/19	0	0.00	3	38.33	38.00	-3	3,234	-0.09%
2022/07/18	4	38.05	0	0.00	38.00	4	3,263	0.12%
2022/07/15	6	38.25	0	0.00	38.25	6	3,276	0.18%
2022/07/14	2	39.05	2	38.75	39.15	0	3,279	0.00%
2022/07/13	0	0.00	2	40.15	39.50	-2	3,320	-0.06%
2022/07/12	1	39.15	0	0.00	39.25	1	3,378	0.03%
2022/07/11	2	39.90	0	0.00	40.35	2	3,518	0.06%
2022/07/08	4	41.59	2	41.25	40.70	2	3,687	0.05%
2022/07/07	12	39.85	14	40.31	41.50	-2	3,633	-0.06%
2022/07/06	10	40.64	9	40.79	40.35	1	3,537	0.03%
2022/07/01	4	37.44	0	0.00	36.40	4	3,681	0.11%
2022/06/30	46	40.77	48	39.27	39.10	-2	3,626	-0.06%
2022/06/29	1	41.00	0	0.00	40.85	1	3,514	0.03%
2022/06/28	3	41.03	2	41.25	40.50	1	3,411	0.03%
2022/06/27	0	0.00	1	39.25	39.35	-1	3,247	-0.03%
2022/06/24	0	0.00	6	38.30	38.65	-6	3,191	-0.19%
2022/06/23	1	37.55	1	37.00	37.40	0	3,192	0.00%
2022/06/22	0	0.00	1	37.20	36.85	-1	3,167	-0.03%
2022/06/21	2	37.10	1	37.05	37.10	1	3,140	0.03%
2022/06/20	29	38.13	11	38.28	36.90	18	3,119	0.58%
2022/06/17	3	37.30	8	37.73	38.50	-5	3,009	-0.17%
2022/06/16	1	37.40	2	37.25	37.20	-1	2,930	-0.03%
2022/06/14	2	35.20	0	0.00	35.65	2	2,893	0.07%
2022/06/13	6	35.83	0	0.00	35.75	6	2,886	0.21%
2022/06/10	0	0.00	9	36.65	37.00	-9	2,877	-0.31%
2022/06/08	6	35.78	0	0.00	35.65	6	2,823	0.21%
2022/06/06	8	35.20	0	0.00	35.20	8	2,817	0.28%
2022/05/19	1	35.05	2	35.65	35.45	-1	2,971	-0.03%
2022/05/18	3	35.95	0	0.00	36.15	3	2,965	0.10%
2022/05/13	1	35.25	0	0.00	35.25	1	3,194	0.03%
2022/05/12	8	34.56	0	34.50	34.30	8	3,373	0.24%
2022/05/10	0	0.00	1	37.55	37.95	-1	3,279	-0.03%
2022/05/09	0	0.00	2	38.80	38.15	-2	3,257	-0.06%
2022/05/04	1	40.30	0	0.00	40.10	1	3,222	0.03%
2022/04/28	2	41.40	1	41.10	41.10	1	3,250	0.03%
2022/04/26	0	0.00	5	42.25	41.00	-5	3,179	-0.16%
2022/04/25	2	42.98	7	42.52	41.65	-5	3,155	-0.16%
2022/04/22	0	0.00	1	43.25	42.90	-1	3,107	-0.03%
2022/04/20	1	42.60	0	0.00	43.05	1	3,034	0.03%
2022/04/19	0	0.00	6	42.80	43.00	-6	3,010	-0.20%
2022/04/18	10	45.00	10	44.26	44.05	0	2,969	0.00%
2022/04/15	5.5	44.31	5	44.25	44.00	0.5	2,970	0.02%
2022/04/14	6	44.49	5	44.60	44.30	1	2,879	0.03%
2022/04/13	1	41.25	4	41.60	42.50	-3	2,685	-0.11%
2022/04/12	3	42.23	0	0.00	42.35	3	2,632	0.11%
2022/04/11	10	43.79	16	43.99	44.60	-6	2,494	-0.24%
2022/04/08	2	41.80	1	41.20	41.25	1	2,214	0.05%
2022/04/07	11	41.50	0	0.00	41.90	11	2,159	0.51%
2022/03/28	5	40.84	5	40.55	39.70	0	2,035	0.00%
2022/03/25	0.1	40.25	0	0.00	40.00	0.1	2,020	0.00%
2022/03/18	10	39.90	0	0.00	40.00	10	2,089	0.48%
2022/03/10	1	39.55	0	0.00	39.45	1	2,157	0.05%
2022/03/07	3	37.90	3	38.05	38.00	0	2,108	0.00%
2022/03/01	1	40.05	0	0.00	40.10	1	2,438	0.04%
2022/02/25	10	39.90	1	39.85	40.00	9	2,448	0.37%
2022/02/24	0	0.00	1	39.50	39.60	-1	2,559	-0.04%
2022/02/22	1	40.40	0	0.00	40.60	1	2,530	0.04%
2022/02/18	2	41.40	0	0.00	41.35	2	2,529	0.08%
2022/02/17	2	41.90	0	0.00	41.75	2	2,523	0.08%
2022/02/16	2	42.25	2	42.25	42.35	0	2,554	0.00%
2022/02/15	14	43.36	12	42.79	42.75	2	2,522	0.08%
2022/02/14	3	43.03	6	43.38	43.30	-3	2,349	-0.13%
2022/02/11	0	0.00	3	40.70	40.50	-3	2,154	-0.14%
2022/02/09	1	40.50	2	40.80	41.00	-1	2,173	-0.05%
2022/02/07	0	0.00	3	40.00	40.05	-3	2,170	-0.14%
2022/01/26	2	39.40	0	0.00	39.60	2	2,170	0.09%
2022/01/25	2	40.70	0	0.00	40.05	2	2,169	0.09%
2022/01/24	2	42.15	0	0.00	41.80	2	2,142	0.09%
2022/01/21	0	0.00	1	43.70	42.80	-1	2,136	-0.05%
2022/01/19	3	43.58	3	43.25	43.20	0	2,130	0.00%
2022/01/18	1	43.65	0	0.00	43.05	1	2,116	0.05%
2022/01/17	2	43.40	0	0.00	43.15	2	2,107	0.09%
2022/01/12	1	43.40	0	0.00	43.75	1	2,107	0.05%
2022/01/10	6	45.53	5	44.78	44.40	1	2,084	0.05%
2022/01/07	2	44.40	2	45.10	45.20	0	1,990	0.00%
2022/01/06	1	44.30	1	44.55	44.00	0	1,929	0.00%
2022/01/05	0	0.00	5	44.28	43.95	-5	1,989	-0.25%
2022/01/04	2	44.05	0	0.00	44.05	2	2,026	0.10%
2022/01/03	8	44.35	0	0.00	44.00	8	2,043	0.39%
2021/12/28	0	0.00	1	43.90	44.00	-1	2,091	-0.05%
2021/12/22	1	44.45	0	0.00	44.40	1	2,235	0.04%
2021/12/21	4	45.41	3	45.23	44.90	1	2,242	0.04%
2021/12/17	0	0.00	1	43.55	44.65	-1	2,227	-0.04%
2021/12/15	1	43.10	1	43.10	43.10	0	2,264	0.00%
2021/12/14	3	43.38	0	0.00	43.00	3	2,275	0.13%
2021/12/07	0	0.00	2	44.40	44.40	-2	2,782	-0.07%
2021/12/06	0	0.00	1	44.75	44.75	-1	2,790	-0.04%
2021/12/02	0	0.00	5	45.19	45.25	-5	3,058	-0.16%
2021/12/01	1	45.40	0	0.00	45.05	1	3,165	0.03%
2021/11/30	0	0.00	7	45.28	45.00	-7	3,173	-0.22%
2021/11/29	18	47.10	20.1	47.00	46.90	-2.1	3,152	-0.07%
2021/11/26	31	46.72	7	46.58	45.80	24	3,015	0.80%
2021/11/23	3	46.32	7	46.09	44.80	-4	2,919	-0.14%
2021/11/19	2	43.65	0	0.00	43.50	2	2,990	0.07%
2021/11/18	0	0.00	8	43.50	44.00	-8	3,061	-0.26%
2021/11/17	8	43.37	0	0.00	43.35	8	3,437	0.23%
2021/11/15	0.1	44.20	0	44.00	44.25	0.1	3,596	0.00%
2021/11/09	0	0.00	2	44.10	44.00	-2	3,634	-0.06%
2021/11/03	0	0.00	1	44.30	44.50	-1	3,681	-0.03%
2021/11/01	1	43.85	1	43.95	43.95	0	3,678	0.00%
2021/10/28	2	44.75	0	0.00	44.60	2	3,675	0.05%
2021/10/27	0	0.00	1	44.25	44.30	-1	3,693	-0.03%
2021/10/19	1	44.35	0	0.00	44.20	1	3,870	0.03%
2021/10/15	3	43.55	0	0.00	43.95	3	4,175	0.07%
2021/10/13	7	42.75	0	0.00	42.35	7	4,335	0.16%
2021/10/12	1	45.55	0	0.00	45.35	1	4,277	0.02%
2021/10/06	1	47.30	0	0.00	47.15	1	4,370	0.02%
2021/10/05	1	47.75	1	46.30	48.00	0	4,389	0.00%
2021/10/04	1	48.50	3	49.00	48.40	-2	4,402	-0.05%
2021/09/29	1	51.10	0	0.00	51.20	1	4,386	0.02%
2021/09/28	1	52.00	0	0.00	51.70	1	4,403	0.02%
2021/09/27	0	0.00	17	51.69	52.00	-17	4,426	-0.38%
2021/09/24	0	0.00	5	51.50	51.60	-5	4,528	-0.11%
2021/09/23	1	52.40	0	0.00	52.00	1	4,637	0.02%
2021/09/22	4	51.50	0	0.00	51.70	4	4,667	0.09%
2021/09/17	1	52.60	10	52.39	52.50	-9	4,683	-0.19%
2021/09/16	1	52.30	5	52.40	52.40	-4	4,701	-0.09%
2021/09/15	9	53.70	6	53.60	53.50	3	4,702	0.06%
2021/09/14	8	54.25	3	54.47	53.20	5	4,690	0.11%
2021/09/13	6	54.90	1	55.30	54.80	5	4,522	0.11%
2021/09/09	0	0.00	30	50.98	51.10	-30	4,379	-0.68%
2021/09/08	36	52.72	0	0.00	51.20	36	4,390	0.82%
2021/09/07	7	52.80	24	53.33	53.60	-17	4,332	-0.39%
2021/09/06	24	53.00	13	52.53	52.20	11	4,341	0.25%
2021/09/02	1	52.00	0	0.00	51.00	1	4,856	0.02%
2021/09/01	1	51.80	0	0.00	51.80	1	4,987	0.02%
2021/08/31	0	0.00	1	52.00	52.50	-1	5,219	-0.02%
2021/08/30	2	51.55	0	0.00	51.80	2	5,315	0.04%
2021/08/27	2	52.00	2	51.90	51.60	0	5,356	0.00%
2021/08/26	0	0.00	5	53.00	51.60	-5	5,393	-0.09%
2021/08/25	0	0.00	3	51.40	51.30	-3	5,409	-0.06%
2021/08/24	0	0.00	5	50.68	50.70	-5	5,522	-0.09%
2021/08/23	9	50.97	14	51.99	51.40	-5	5,707	-0.09%
2021/08/20	0	0.00	12	49.07	49.95	-12	5,455	-0.22%
2021/08/19	5	45.61	0	0.00	45.45	5	5,542	0.09%
2021/08/18	8	47.13	0	0.00	47.10	8	5,779	0.14%
2021/08/17	6	48.69	1	49.25	48.35	5	5,997	0.08%
2021/08/16	0	0.00	9	48.52	48.45	-9	6,319	-0.14%
2021/08/13	0	0.00	2	49.35	48.40	-2	6,581	-0.03%
2021/08/12	2	48.70	0	0.00	48.55	2	7,061	0.03%
2021/08/11	1	48.55	0	0.00	48.00	1	7,630	0.01%
2021/08/10	0	0.00	1	49.35	48.80	-1	8,830	-0.01%
2021/08/09	6	48.90	4	49.03	48.90	2	9,684	0.02%
2021/08/06	2	49.50	0	0.00	49.00	2	11,062	0.02%
2021/08/05	1	49.55	0	0.00	49.35	1	12,817	0.01%
2021/08/02	0	0.00	1	49.75	50.40	-1	13,895	-0.01%
2021/07/30	15	49.48	0	0.00	49.50	15	13,898	0.11%
2021/07/23	1	49.10	0	0.00	49.05	1	14,345	0.01%
2021/07/22	3	48.87	1	49.00	48.70	2	14,333	0.01%
2021/07/21	6	50.08	6	51.09	48.70	0	14,430	0.00%
2021/07/20	1	52.30	7.1	52.53	53.90	-6.1	14,207	-0.04%
2021/07/19	2	48.90	0	0.00	49.00	2	14,074	0.01%
2021/07/15	0	0.00	5	49.95	50.00	-5	14,182	-0.04%
2021/07/14	4	48.79	2	49.05	48.75	2	14,186	0.01%
2021/07/13	17	49.64	7	49.91	49.05	10	14,190	0.07%
2021/07/12	2	51.15	10	51.24	50.70	-8	14,150	-0.06%
2021/07/09	1	51.80	2	51.70	51.30	-1	14,206	-0.01%
2021/07/08	2	51.15	0	0.00	51.20	2	14,271	0.01%
2021/07/07	1	51.50	0	0.00	51.30	1	14,359	0.01%
2021/07/06	1	51.30	0	0.00	51.30	1	14,521	0.01%
2021/07/05	1	51.40	0	0.00	51.60	1	14,707	0.01%
2021/07/02	1.1	52.01	0	52.10	52.00	1.1	14,728	0.01%
2021/07/01	4	53.47	3	53.17	52.60	1	14,781	0.01%
2021/06/30	1	52.50	4	53.63	53.60	-3	14,775	-0.02%
2021/06/29	12	51.33	1	51.30	51.80	11	14,711	0.07%
2021/06/28	1	52.50	2	51.80	51.80	-1	14,723	-0.01%
2021/06/25	1	52.60	5	52.60	52.30	-4	14,808	-0.03%
2021/06/24	2	53.00	2.1	53.00	52.80	-0.1	15,083	0.00%
2021/06/23	5	52.30	2.2	52.50	52.80	2.8	15,220	0.02%
2021/06/22	6	51.88	1	51.90	51.80	5	15,973	0.03%
2021/06/21	3	52.90	2	53.45	52.50	1	17,074	0.01%
2021/06/18	1	53.20	0	0.00	53.30	1	17,199	0.01%
2021/06/17	2	54.00	1	54.00	53.50	1	17,234	0.01%
2021/06/15	1	53.20	0	0.00	54.10	1	17,312	0.01%
2021/06/11	11	56.64	21	56.21	55.40	-10	17,220	-0.06%
2021/06/10	21	57.44	12	57.33	57.50	9	16,943	0.05%
2021/06/09	1	55.70	1	55.50	55.50	0	16,669	0.00%
2021/06/08	8.2	54.73	8.3	55.59	54.50	-0.2	16,569	0.00%
2021/06/07	1	54.20	1	53.70	53.40	0	16,413	0.00%
2021/06/03	0	0.00	1	53.60	53.30	-1	16,428	-0.01%
2021/06/02	1	53.60	4	54.13	53.80	-3	16,549	-0.02%
2021/06/01	1	50.90	2	51.55	53.10	-1	16,795	-0.01%
2021/05/31	13	52.76	12.2	51.78	52.30	0.9	16,694	0.01%
2021/05/28	1	55.10	0	0.00	54.70	1	16,578	0.01%
2021/05/27	6	54.70	10	54.88	55.00	-4	16,590	-0.02%
2021/05/26	18	54.27	4	54.73	53.60	14	16,598	0.08%
2021/05/25	5.2	53.57	1	53.60	53.20	4.2	17,008	0.02%
2021/05/24	4	55.98	13	57.34	55.50	-9	17,555	-0.05%
2021/05/21	11	55.79	1	56.30	55.60	10	18,458	0.05%
2021/05/20	6	59.52	14	57.63	56.30	-8	18,598	-0.04%
2021/05/19	5	58.42	4	59.85	57.80	1	18,796	0.01%
2021/05/18	49.3	61.42	54.2	60.69	60.80	-5	18,444	-0.03%
2021/05/17	29	62.40	53.3	62.55	63.30	-24.2	17,355	-0.14%
2021/05/14	40	61.60	30	60.65	57.60	10	16,753	0.06%
2021/05/13	52.3	62.38	60	61.95	62.90	-7.7	15,631	-0.05%
2021/05/12	18	56.87	32	56.80	57.20	-14	13,967	-0.10%
2021/05/11	4	49.93	29	49.55	52.00	-25	13,213	-0.19%
2021/05/10	7	50.79	2	50.75	50.20	5	13,140	0.04%
2021/05/07	4	50.10	0	0.00	50.60	4	13,202	0.03%
2021/05/06	3	50.30	1	51.40	50.10	2	13,240	0.02%
2021/05/04	32	51.17	20	51.03	51.00	12	13,284	0.09%
2021/05/03	20	55.71	23	55.65	54.40	-3	13,343	-0.02%
2021/04/29	4	53.63	3	53.53	53.40	1	13,186	0.01%
2021/04/28	15	53.74	1	54.90	53.30	14	13,271	0.11%
2021/04/27	5	54.68	7	55.27	54.40	-2	13,492	-0.01%
2021/04/26	6	53.03	1	53.30	52.70	5	13,442	0.04%
2021/04/23	8	52.73	13	52.71	52.50	-5	13,590	-0.04%
2021/04/22	3	53.83	3	53.63	53.10	0	13,713	0.00%
2021/04/21	3	55.80	1	55.60	55.20	2	13,679	0.01%
2021/04/20	1	55.80	2	55.85	55.40	-1	13,737	-0.01%
2021/04/19	2	55.40	0	0.00	55.30	2	13,935	0.01%
2021/04/16	1	56.00	3	56.07	55.90	-2	13,950	-0.01%
2021/04/15	4	55.18	23	54.87	55.40	-19	13,968	-0.14%
2021/04/14	6	56.03	1	55.80	55.70	5	13,976	0.04%
2021/04/13	3	57.67	1	59.40	57.00	2	14,060	0.01%
2021/04/12	12	58.67	11	58.99	58.50	1	14,027	0.01%
2021/04/09	30	58.16	14	58.17	57.60	16	13,999	0.11%
2021/04/08	6	56.97	0.5	57.00	56.70	5.5	13,929	0.04%
2021/04/07	2	56.45	4	57.13	56.40	-2	14,028	-0.01%
2021/04/06	6	56.27	0	0.00	56.30	6	14,093	0.04%
2021/04/01	22	57.70	2	57.50	57.50	20	14,046	0.14%
2021/03/31	7.3	57.69	2	57.15	57.10	5.3	14,081	0.04%
2021/03/30	2	57.70	0	0.00	57.40	2	14,077	0.01%
2021/03/29	10	58.47	5	58.26	58.10	5	14,217	0.04%
2021/03/26	40	56.20	48	57.35	56.60	-8	14,167	-0.06%
2021/03/25	79	59.48	58	59.46	56.60	21	14,032	0.15%
2021/03/24	21	60.10	36.6	60.31	61.40	-15.6	13,290	-0.12%
2021/03/23	1	56.00	2	55.55	55.90	-1	12,210	-0.01%
2021/03/22	6	54.13	1	54.10	53.90	5	12,342	0.04%
2021/03/19	1	54.70	0	0.00	54.70	1	12,395	0.01%
2021/03/18	1	56.70	0	0.00	55.80	1	12,360	0.01%
2021/03/17	2	55.75	1	56.10	55.50	1	12,386	0.01%
2021/03/16	12	56.10	1	56.20	56.10	11	12,419	0.09%
2021/03/15	10	56.26	5	56.02	56.10	5	12,479	0.04%
2021/03/12	7	56.40	10	56.29	56.20	-3	12,505	-0.02%
2021/03/11	3	57.03	2	57.20	56.90	1	12,600	0.01%
2021/03/10	2	57.65	4	58.50	57.20	-2	12,573	-0.02%
2021/03/09	3	57.13	3	56.97	56.70	0	12,510	0.00%
2021/03/08	2	57.15	0	0.00	57.00	2	12,498	0.02%
2021/03/05	12	59.03	12	59.07	58.60	0	12,461	0.00%
2021/03/04	3	56.50	0	0.00	55.90	3	12,274	0.02%
2021/03/03	2	56.70	0	0.00	56.90	2	12,258	0.02%
2021/03/02	8	57.28	8	57.09	56.10	0	12,212	0.00%
2021/02/26	9	59.18	1	58.40	58.20	8	12,355	0.06%
2021/02/25	11	60.15	13	60.66	59.70	-2	12,274	-0.02%
2021/02/24	16	56.57	25	56.19	58.50	-9	11,843	-0.08%
2021/02/23	51	63.48	61	59.97	58.90	-10	11,303	-0.09%
2021/02/22	2	65.10	1	65.40	65.40	1	10,643	0.01%
2021/02/19	19.5	57.53	24	58.56	59.50	-4.5	10,286	-0.04%
2021/02/18	3	51.23	18	52.82	54.10	-15	9,837	-0.15%
2021/02/17	13	50.32	0	0.00	49.20	13	9,673	0.13%
2021/02/05	43	52.62	9	51.23	52.00	34	9,616	0.35%
2021/02/04	10	51.26	2	51.70	51.00	8	9,451	0.08%
2021/02/03	2	49.30	2	50.50	49.60	0	9,294	0.00%
2021/02/02	0	0.00	4	48.43	48.95	-4	9,418	-0.04%
2021/02/01	0	0.00	1	49.45	48.10	-1	9,419	-0.01%
2021/01/29	5	47.94	0	0.00	47.05	5	9,320	0.05%
2021/01/28	1	49.90	0	0.00	49.00	1	9,326	0.01%
2021/01/27	2	51.10	0	0.00	50.60	2	9,359	0.02%
2021/01/26	1	51.80	0	0.00	51.50	1	9,486	0.01%
2021/01/25	4	51.30	9	52.30	52.00	-5	9,855	-0.05%
2021/01/22	2	50.15	10	50.00	49.80	-8	10,010	-0.08%
2021/01/21	4	51.30	3	51.83	51.10	1	10,268	0.01%
2021/01/20	1	51.00	4	52.25	52.30	-3	10,476	-0.03%
2021/01/19	2	49.28	9	50.10	50.10	-7	10,317	-0.07%
2021/01/18	24	49.93	18	49.71	49.45	6	10,328	0.06%
2021/01/15	11	48.90	14	48.84	48.05	-3	10,179	-0.03%
2021/01/14	10	50.59	10	50.94	50.30	0	10,054	0.00%
2021/01/13	9	51.14	0	0.00	51.00	9	10,073	0.09%
2021/01/12	6	52.57	17	52.59	52.80	-11	10,335	-0.11%
2021/01/11	12	51.25	3	51.47	51.00	9	10,266	0.09%
2021/01/08	8	51.73	12	52.16	52.30	-4	10,312	-0.04%
2021/01/07	5	51.78	4	52.20	51.60	1	10,374	0.01%
2021/01/06	7	52.14	2	51.10	50.70	5	10,409	0.05%
2021/01/05	2	53.90	6	54.00	53.70	-4	10,469	-0.04%
2021/01/04	3.2	54.23	0	0.00	53.80	3.2	10,460	0.03%
2020/12/31	4	56.20	3	56.27	56.10	1	10,402	0.01%
2020/12/30	5	58.78	5	58.58	58.00	0	10,368	0.00%
2020/12/29	6	57.42	5	58.00	57.30	1	10,352	0.01%
2020/12/28	0	57.00	0.5	57.10	56.60	-0.5	10,495	0.00%
2020/12/25	1	57.30	0	0.00	56.50	1	10,607	0.01%
2020/12/24	3	58.63	5	57.74	58.10	-2	10,701	-0.02%
2020/12/23	39	59.03	44	59.78	58.00	-5	10,789	-0.05%
2020/12/22	21	60.99	12	59.41	60.30	9	10,837	0.08%
2020/12/21	2	56.90	1	57.40	56.50	1	10,753	0.01%
2020/12/17	3.5	56.44	1	56.90	56.40	2.5	10,833	0.02%
2020/12/16	2	56.40	14	54.68	56.40	-12	10,937	-0.11%
2020/12/15	4.1	56.16	2	55.70	55.10	2.1	10,912	0.02%
2020/12/14	3	59.20	1	58.40	58.50	2	10,904	0.02%
2020/12/11	5.1	58.64	5	58.78	58.70	0.1	10,949	0.00%
2020/12/10	4.1	59.85	4	60.20	59.50	0.1	10,973	0.00%
2020/12/09	0	59.60	0	0.00	59.00	0	11,045	0.00%
2020/12/08	0	0.00	6	60.58	60.00	-6	11,213	-0.05%
2020/12/07	7	59.30	1	59.40	59.30	6	11,425	0.05%
2020/12/03	3	62.13	1	62.50	61.90	2	13,704	0.01%
2020/12/02	3	62.87	0	0.00	62.80	3	13,808	0.02%
2020/12/01	7	64.00	5	64.14	63.30	2	14,038	0.01%
2020/11/30	9	63.39	12	63.73	64.20	-3	14,053	-0.02%
2020/11/27	5	62.60	1	62.40	62.60	4	13,964	0.03%
2020/11/26	10	62.37	5	62.26	62.30	5	14,034	0.04%
2020/11/25	12	63.32	14	63.51	62.60	-2	14,219	-0.01%
2020/11/24	4	61.65	1	62.00	61.40	3	14,554	0.02%
2020/11/23	4	63.05	4	63.65	62.40	0	14,631	0.00%
2020/11/20	2	64.60	6	65.10	64.00	-4	14,639	-0.03%
2020/11/19	10	65.01	22	64.33	66.50	-12	14,643	-0.08%
2020/11/18	2	61.45	1	61.50	61.60	1	14,383	0.01%
2020/11/17	8	60.38	8	61.21	61.30	0	14,970	0.00%
2020/11/16	1	61.00	2	61.15	60.60	-1	15,462	-0.01%
2020/11/13	3	61.17	2	61.15	61.40	1	16,622	0.01%
2020/11/12	7	61.53	7	61.26	61.30	0	16,661	0.00%
2020/11/11	3	60.93	1	61.60	61.00	2	16,728	0.01%
2020/11/10	4	61.35	13	61.53	60.90	-9	16,951	-0.05%
2020/11/09	7	60.77	0	0.00	60.70	7	17,133	0.04%
2020/11/06	6	60.30	3	61.00	60.30	3	17,425	0.02%
2020/11/05	5	60.92	2	61.65	60.60	3	17,928	0.02%
2020/11/04	1	60.40	1	60.40	60.90	0	18,228	0.00%
2020/11/03	4	61.10	2	61.70	60.90	2	18,632	0.01%
2020/11/02	10	60.64	13	60.84	61.10	-3	18,872	-0.02%
2020/10/30	8	59.79	3	59.43	58.30	5	18,805	0.03%
2020/10/29	17	62.99	14	62.72	62.10	3	19,411	0.02%
2020/10/28	3	63.20	3	62.80	61.80	0	20,250	0.00%
2020/10/27	11	66.48	5	66.02	65.70	6	20,220	0.03%
2020/10/26	6	67.00	10	66.95	66.70	-4	20,616	-0.02%
2020/10/23	1	68.30	10	68.34	68.20	-9	21,175	-0.04%
2020/10/22	13	67.82	6	68.08	68.20	7	22,172	0.03%
2020/10/21	4	68.80	2	68.75	68.50	2	22,935	0.01%
2020/10/20	14	70.93	15	70.60	69.50	-1	23,393	0.00%
2020/10/19	18	68.09	15	68.67	68.70	3	23,722	0.01%
2020/10/16	6	67.33	0	0.00	67.00	6	24,341	0.02%
2020/10/15	3	67.03	0	0.00	66.80	3	25,019	0.01%
2020/10/14	5	69.42	5	68.92	68.00	0	26,407	0.00%
2020/10/13	4	67.75	3	68.57	68.80	1	27,222	0.00%
2020/10/12	4	71.45	12	72.03	70.60	-8	27,255	-0.03%
2020/10/08	7	72.34	5	72.32	71.60	2	27,637	0.01%
2020/10/07	7	71.99	6	72.05	72.20	1	28,021	0.00%
2020/10/06	2	71.20	4	71.50	71.80	-2	28,393	-0.01%
2020/10/05	7	70.36	5	70.90	71.40	2	29,310	0.01%
2020/09/30	3	68.03	4	68.80	68.60	-1	29,577	0.00%
2020/09/29	5	67.60	1	67.00	67.50	4	30,213	0.01%
2020/09/28	10	69.25	8	69.19	69.00	2	30,594	0.01%
2020/09/25	10	69.83	3	69.97	68.60	7	31,035	0.02%
2020/09/24	10	72.76	2	71.10	72.00	8	31,661	0.03%
2020/09/23	2	72.50	1	72.00	71.90	1	32,661	0.00%
2020/09/22	4	72.38	6	72.47	72.30	-2	33,202	-0.01%
2020/09/21	5	73.50	8	73.79	72.70	-3	34,115	-0.01%
2020/09/18	9	72.88	8	72.79	72.70	1	35,452	0.00%
2020/09/17	1	71.70	1	72.00	72.00	0	36,197	0.00%
2020/09/16	1	71.50	2	71.60	71.70	-1	37,698	0.00%
2020/09/15	3	71.90	3	72.40	71.90	0	38,515	0.00%
2020/09/14	6	71.87	12	71.66	71.30	-6	39,408	-0.02%
2020/09/11	19	70.88	10	70.29	70.60	9	40,780	0.02%
2020/09/10	23	72.51	19	72.13	71.70	4	42,588	0.01%
2020/09/09	34	74.60	18	74.16	72.20	16	43,975	0.04%
2020/09/08	6	73.50	42	75.46	77.90	-36	44,595	-0.08%
2020/09/07	8	71.61	0	0.00	70.90	8	44,562	0.02%
2020/09/04	31	71.98	37	71.46	72.00	-6	46,177	-0.01%
2020/09/03	4	71.83	6	71.08	71.30	-2	46,814	0.00%
2020/09/02	2	72.95	0	0.00	72.30	2	46,790	0.00%
2020/08/31	7	72.39	8	72.95	71.80	-1	46,739	0.00%
2020/08/28	19	74.09	16	73.90	72.30	3	46,560	0.01%
2020/08/27	10	71.69	9	71.33	72.00	1	46,086	0.00%
2020/08/26	37	71.31	38	71.23	71.90	-1	46,218	0.00%
2020/08/25	32	71.67	36	70.82	70.70	-4	46,118	-0.01%
2020/08/24	39	73.34	42	74.06	72.60	-3	46,051	-0.01%
2020/08/21	69	73.63	48	73.85	73.50	21	46,090	0.05%
2020/08/20	57	71.73	65	70.35	71.60	-8	45,532	-0.02%
2020/08/19	59	74.70	53	75.28	72.90	6	45,423	0.01%
2020/08/18	3	70.60	5	70.60	70.60	-2	44,712	0.00%
2020/08/17	27	64.20	21	64.34	64.20	6	45,084	0.01%
2020/08/14	59	64.37	69	64.49	64.80	-10	45,376	-0.02%
2020/08/13	21	65.20	23	64.67	64.00	-2	47,329	0.00%
2020/08/12	51	67.83	58	68.38	67.30	-7	49,207	-0.01%
2020/08/11	54	68.41	53	67.41	66.70	1	49,774	0.00%
2020/08/10	48	71.84	46	70.51	70.00	2	50,071	0.00%
2020/08/07	46	72.23	56	72.85	72.50	-10	51,287	-0.02%
2020/08/06	72	71.49	80	71.97	71.20	-8	51,734	-0.02%
2020/08/05	29	71.89	40	72.17	70.60	-11	52,673	-0.02%
2020/08/04	92	73.16	101	73.00	71.60	-9	54,201	-0.02%	大賣/
2020/08/03	79	72.72	59	70.97	74.60	20	56,663	0.04%
2020/07/31	19	68.67	30	68.82	67.90	-11	55,535	-0.02%
2020/07/30	28	68.14	5	68.50	68.70	23	55,320	0.04%
2020/07/29	49	68.27	34	68.86	66.50	15	54,948	0.03%
2020/07/28	64	65.55	62	64.45	66.40	2	54,829	0.00%
2020/07/27	38	68.94	34	66.77	65.40	4	53,947	0.01%
2020/07/24	18	69.01	24	70.49	71.70	-6	53,291	-0.01%
2020/07/23	35	70.30	28	70.09	70.30	7	53,032	0.01%
2020/07/22	39	69.92	47	69.82	69.50	-8	52,788	-0.02%
2020/07/21	76	67.62	75	67.61	67.90	1	52,715	0.00%
2020/07/20	28	65.38	56	63.81	66.00	-28	52,116	-0.05%
2020/07/17	43	69.59	31	68.98	67.20	12	50,751	0.02%
2020/07/16	27	75.68	17	76.17	74.60	10	49,968	0.02%
2020/07/15	47	75.69	59	75.90	75.60	-12	50,012	-0.02%
2020/07/14	54	76.59	57	75.96	75.90	-3	49,709	-0.01%
2020/07/13	49	77.93	35	77.11	76.10	14	49,359	0.03%
2020/07/10	60	77.23	56	77.39	77.50	4	49,025	0.01%
2020/07/09	55	76.66	50	76.54	75.50	5	48,100	0.01%
2020/07/08	59	77.45	56	77.00	76.40	3	47,628	0.01%
2020/07/07	18	75.67	12	76.43	74.70	6	46,963	0.01%
2020/07/06	25	77.61	21	78.17	77.60	4	46,790	0.01%
2020/07/03	42	77.98	50	78.34	77.40	-8	46,322	-0.02%
2020/07/02	92	78.08	103	78.22	77.20	-11	45,562	-0.02%	大賣/
2020/07/01	34	74.58	38	74.79	75.40	-4	44,753	-0.01%
2020/06/30	68	75.32	65	74.50	74.10	3	44,196	0.01%
2020/06/29	67	74.85	76	75.24	76.00	-9	43,286	-0.02%
2020/06/24	51	70.95	52	68.94	70.10	-1	41,972	0.00%
2020/06/23	112	74.45	101	74.22	72.50	11	41,110	0.03%	大買/大賣/
2020/06/22	65	68.22	66	68.51	71.00	-1	39,672	0.00%
2020/06/19	42	68.30	43	67.28	66.70	-1	38,954	0.00%
2020/06/18	86	70.48	95	70.68	69.10	-9	38,099	-0.02%
2020/06/17	83	68.71	72	68.71	68.60	11	36,753	0.03%
2020/06/16	106	66.30	143	66.71	66.00	-37	34,965	-0.11%	大買/大賣/
2020/06/15	105	65.65	74	66.49	66.70	31	33,780	0.09%	大買/
2020/06/12	49	58.58	40	59.08	62.20	9	32,336	0.03%
2020/06/11	52	62.02	33	60.15	56.60	19	31,525	0.06%
2020/06/10	13	61.10	2	61.20	61.60	11	30,290	0.04%
2020/06/09	4	54.50	0	0.00	56.00	4	29,837	0.01%
2020/06/08	3	51.80	4	52.48	51.00	-1	30,333	0.00%
2020/06/05	3	52.30	0	0.00	52.30	3	30,802	0.01%
2020/06/04	1	50.90	1	51.50	52.00	0	31,429	0.00%
2020/06/03	2	49.55	2	49.55	50.00	0	32,765	0.00%
2020/06/02	2	49.73	47	47.99	47.45	-45	33,573	-0.13%
2020/06/01	5	54.78	20	53.75	51.90	-15	33,549	-0.04%
2020/05/29	5	55.10	3	55.57	56.00	2	34,078	0.01%
2020/05/28	14	55.38	17	55.10	55.10	-3	35,038	-0.01%
2020/05/27	1	61.20	0	0.00	61.20	1	35,315	0.00%
2020/05/26	36	67.33	19.2	67.33	67.90	16.8	35,334	0.05%
2020/05/25	10	61.51	27	62.86	63.80	-17	34,844	-0.05%
2020/05/22	24.2	56.72	17.1	55.82	58.00	7.1	34,765	0.02%
2020/05/21	12	54.45	46	53.40	54.00	-34	34,841	-0.10%
2020/05/20	79	54.71	72	54.53	55.00	7	34,929	0.02%
2020/05/19	67	50.82	34	51.31	52.40	33	32,716	0.10%
2020/05/18	40	45.46	77	46.86	47.65	-37	30,507	-0.12%
2020/05/15	58	42.60	57	42.87	43.35	1	29,730	0.00%
2020/05/14	100.1	42.63	97	43.08	42.05	3.1	29,179	0.01%
2020/05/13	85	41.61	69	41.45	41.70	16	27,723	0.06%
2020/05/12	71	41.51	24	41.08	41.70	47	26,962	0.17%
2020/05/11	24	39.13	50	38.70	40.75	-26	25,819	-0.10%
2020/05/08	47	40.28	70	41.46	37.75	-23	24,130	-0.10%
2020/05/07	0	0.00	10	39.95	39.95	-10	21,382	-0.05%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/04	7	30.43	38	30.33	30.05	-31	22,058	-0.14%
2020/04/30	23	29.24	6	29.22	29.00	17	21,751	0.08%
2020/04/29	39	29.14	0	0.00	28.95	39	22,027	0.18%
2020/04/28	3	29.30	51	29.80	29.25	-48	22,382	-0.21%
2020/04/27	36	30.28	2	30.50	30.60	34	23,107	0.15%
2020/04/24	8	29.98	40	29.88	29.75	-32	22,760	-0.14%
2020/04/23	2	28.45	4	28.69	28.45	-2	22,058	-0.01%
2020/04/22	2	28.08	3	27.40	28.05	-1	21,865	0.00%
2020/04/21	13	28.39	2	28.05	27.70	11	21,728	0.05%
2020/04/20	29	28.58	21	28.73	28.65	8	21,586	0.04%
2020/04/17	3	27.20	12	27.62	27.20	-9	21,270	-0.04%
2020/04/16	2	28.43	0	0.00	28.00	2	21,151	0.01%
2020/04/15	0	0.00	12	28.38	28.10	-12	21,038	-0.06%
2020/04/14	5	29.05	3	28.83	28.60	2	20,929	0.01%
2020/04/13	0	0.00	1	28.55	28.50	-1	20,844	0.00%
2020/04/10	10	28.55	1	28.50	28.25	9	20,815	0.04%
2020/04/09	26	28.83	7	28.84	28.10	19	20,723	0.09%
2020/04/08	0	0.00	2	27.80	27.75	-2	20,385	-0.01%
2020/04/07	2	27.90	9	27.71	27.70	-7	20,488	-0.03%
2020/04/06	10	27.15	8	27.59	27.95	2	20,299	0.01%
2020/04/01	1	26.10	0	0.00	26.15	1	19,940	0.01%
2020/03/31	5	25.90	0	0.00	26.20	5	19,880	0.03%
2020/03/30	1	26.00	0	0.00	26.00	1	19,789	0.01%
2020/03/27	4	25.70	32	26.51	25.40	-28	19,598	-0.14%
2020/03/26	4	26.30	0	0.00	26.20	4	19,397	0.02%
2020/03/25	10	25.65	1	25.85	25.45	9	19,198	0.05%
2020/03/24	1	25.40	4	25.33	25.40	-3	19,009	-0.02%
2020/03/23	22	25.02	7	24.91	24.55	15	18,825	0.08%
2020/03/20	14	27.08	0	0.00	26.50	14	18,632	0.08%
2020/03/19	6	26.67	4	26.24	25.95	2	18,373	0.01%
2020/03/18	2	29.53	1	29.95	28.80	1	17,878	0.01%
2020/03/17	8	29.91	7	29.92	28.85	1	17,517	0.01%
2020/03/16	12	29.85	2	30.63	30.20	10	17,092	0.06%
2020/03/13	2	27.90	12	28.71	28.35	-10	16,566	-0.06%
2020/03/12	18	31.62	1	30.65	31.00	17	16,122	0.11%
2020/03/11	10	31.73	39	31.77	32.60	-29	15,509	-0.19%
2020/03/10	40	31.33	16	31.13	30.40	24	14,978	0.16%
2020/03/09	44	35.47	57	34.07	32.20	-13	14,276	-0.09%
2020/03/06	45	33.03	12	33.05	34.20	33	12,865	0.26%
2020/03/05	1	31.85	4	32.06	31.95	-3	12,046	-0.02%
2020/03/04	13	32.28	8	32.25	31.90	5	11,831	0.04%
2020/03/03	27	31.31	86	31.70	32.00	-59	11,445	-0.52%
2020/03/02	10	28.75	14	28.72	29.85	-4	10,274	-0.04%
2020/02/27	6	27.35	3	27.35	27.15	3	9,648	0.03%
2020/02/26	1	27.70	6	27.72	27.55	-5	9,575	-0.05%
2020/02/25	5	28.00	7	27.71	27.50	-2	9,514	-0.02%
2020/02/24	29	28.98	6	28.83	28.65	23	9,086	0.25%
2020/02/21	6	27.97	8	27.88	28.00	-2	8,534	-0.02%
2020/02/20	0	0.00	3	26.97	26.85	-3	7,991	-0.04%
2020/02/19	1	26.80	58	26.80	26.80	-57	7,935	-0.72%
2020/02/18	3	27.00	9	27.17	27.00	-6	7,856	-0.08%
2020/02/17	66	27.55	2	27.60	27.20	64	7,718	0.83%
2020/02/14	5	27.15	3	26.93	26.70	2	7,428	0.03%
2020/02/13	1	26.65	3	26.53	27.00	-2	7,294	-0.03%
2020/02/12	8	27.59	10	27.44	27.00	-2	7,107	-0.03%
2020/02/11	2	27.95	3	27.67	27.65	-1	6,913	-0.01%
2020/02/10	20	28.61	6	28.32	28.25	14	6,689	0.21%
2020/02/07	8	27.01	12	27.07	27.50	-4	6,020	-0.07%
2020/02/06	24	26.82	50	26.84	26.40	-26	5,593	-0.46%
2020/02/05	1	25.70	0	0.00	25.70	1	5,307	0.02%
2020/02/04	4	25.68	20	25.35	25.30	-16	5,166	-0.31%
2020/02/03	60	26.51	36	26.46	26.10	24	4,977	0.48%
2020/01/31	12	25.78	8	26.95	25.45	4	4,580	0.09%
2020/01/30	45	27.25	5	27.28	27.65	40	4,079	0.98%
2020/01/20	5	25.00	7	25.08	25.15	-2	3,066	-0.07%
2020/01/17	2	24.45	0	0.00	24.40	2	2,979	0.07%
2020/01/15	1	24.70	0	0.00	24.60	1	2,988	0.03%
2020/01/13	1	24.90	0	0.00	24.65	1	2,955	0.03%
2020/01/10	0	0.00	1	24.70	24.60	-1	2,942	-0.03%
2020/01/09	1	24.25	0	0.00	24.35	1	2,922	0.03%
2020/01/07	0	0.00	2	25.05	24.60	-2	2,896	-0.07%
2020/01/06	1	24.95	0	0.00	24.70	1	2,847	0.04%
2020/01/03	1	24.70	1	24.65	24.50	0	2,801	0.00%
2020/01/02	4	25.45	2	25.25	24.95	2	2,786	0.07%
2019/12/31	2	25.30	2	25.25	25.30	0	2,727	0.00%
2019/12/27	0	0.00	1	24.75	24.60	-1	2,507	-0.04%
2019/12/16	1	24.40	0	0.00	24.35	1	2,518	0.04%
2019/12/06	10	24.83	0	0.00	24.80	10	2,422	0.41%
2019/12/02	2	25.85	55	25.58	25.40	-53	2,470	-2.15%
2019/11/29	51	26.24	0	0.00	26.20	51	2,363	2.16%
2019/11/28	2	26.63	0	0.00	26.20	2	2,382	0.08%
2019/11/26	1	25.20	0	0.00	25.20	1	2,146	0.05%
2019/11/21	5	24.50	0	0.00	24.80	5	2,144	0.23%
2019/11/20	0	0.00	1	24.50	24.65	-1	2,139	-0.05%
2019/11/19	16	24.70	0	0.00	24.65	16	2,129	0.75%
2019/11/11	10	24.68	0	0.00	24.65	10	2,047	0.49%
2019/11/04	0	0.00	2	26.50	26.15	-2	2,004	-0.10%
2019/10/23	10	25.40	0	0.00	25.20	10	1,914	0.52%
2019/10/22	0	0.00	9	25.70	25.50	-9	1,906	-0.47%
2019/10/21	9	25.85	0	0.00	25.80	9	1,927	0.47%
2019/10/18	10	25.70	0	0.00	25.75	10	1,952	0.51%
2019/10/09	10	25.20	0	0.00	25.40	10	2,002	0.50%
2019/09/27	0	0.00	10	25.25	25.40	-10	2,431	-0.41%
2019/09/26	10	25.55	0	0.00	25.20	10	2,534	0.39%
2019/09/19	0	0.00	1	24.90	24.90	-1	2,749	-0.04%
2019/09/18	1	25.35	0.4	25.10	25.15	0.6	2,750	0.02%
2019/09/09	0	0.00	38	25.33	25.40	-38	2,780	-1.37%
2019/09/06	0	0.00	2	26.50	26.60	-2	2,697	-0.07%
2019/09/03	0	0.00	1	25.75	25.80	-1	2,621	-0.04%
2019/09/02	2	25.93	0	0.00	25.70	2	2,603	0.08%
2019/08/30	0	0.00	1	25.20	25.10	-1	2,479	-0.04%
2019/08/28	14	24.74	5	24.66	25.10	9	2,411	0.37%
2019/08/27	2	23.55	0	0.00	24.20	2	2,322	0.09%
2019/08/23	0	0.00	1	23.50	23.60	-1	2,297	-0.04%
2019/08/21	0	0.00	1	23.40	23.50	-1	2,303	-0.04%
2019/08/20	1	23.50	0	0.00	23.30	1	2,311	0.04%
2019/08/16	0	0.00	1	22.85	22.95	-1	2,425	-0.04%
2019/08/12	0	0.00	19	22.95	22.70	-19	2,510	-0.76%
2019/08/06	0	0.00	50	22.41	22.80	-50	2,473	-2.02%
2019/08/02	0	0.00	60	23.22	23.25	-60	2,432	-2.47%
2019/08/01	6	23.80	0	0.00	23.65	6	2,415	0.25%
2019/07/31	18	24.09	0	0.00	24.10	18	2,404	0.75%
2019/07/22	0	0.00	1	23.70	23.55	-1	2,318	-0.04%
2019/07/11	1	23.70	0	0.00	23.60	1	2,188	0.05%
2019/07/10	0	0.00	82	24.39	24.10	-82	2,135	-3.84%
2019/07/09	129	24.29	4	24.35	24.60	125	2,072	6.03%	大買/鉅額交易
2019/07/08	0	0.00	2	23.65	23.70	-2	1,988	-0.10%
2019/07/05	0	0.00	2	23.00	23.10	-2	2,024	-0.10%
2019/07/03	0	0.00	1	22.65	23.05	-1	2,068	-0.05%
2019/07/02	0	0.00	5	22.35	22.25	-5	1,959	-0.26%
2019/07/01	1	22.05	0	0.00	22.10	1	1,904	0.05%
2019/06/28	1	21.50	2	21.45	21.55	-1	1,836	-0.05%
2019/06/27	0	0.00	1	20.90	20.85	-1	1,787	-0.06%
2019/06/26	0	0.00	2	20.30	20.30	-2	1,755	-0.11%
2019/06/18	0	0.00	1	20.05	20.05	-1	1,735	-0.06%
2019/06/14	0	0.00	0.1	19.65	19.55	-0.1	1,684	-0.01%
2019/06/13	0	0.00	1	19.80	19.65	-1	1,683	-0.06%
2019/06/12	0	0.00	1	19.75	19.75	-1	1,682	-0.06%
2019/06/04	2	19.55	0	0.00	19.55	2	1,647	0.12%
2019/06/03	0	0.00	1	19.65	19.70	-1	1,635	-0.06%
2019/05/31	0	0.00	30	19.45	19.50	-30	1,614	-1.86%
2019/05/30	0	0.00	1	19.50	19.50	-1	1,608	-0.06%
2019/05/29	0	0.00	20	19.23	19.35	-20	1,595	-1.25%
2019/05/28	0	0.00	21	19.25	19.20	-21	1,583	-1.33%
2019/05/27	2	19.23	0	0.00	19.25	2	1,577	0.13%
2019/05/24	0	0.00	3	19.35	19.25	-3	1,564	-0.19%
2019/05/23	1	19.35	1	19.55	19.55	0	1,535	0.00%
2019/05/22	0	0.00	1	20.50	20.45	-1	1,430	-0.07%
2019/05/17	1	20.70	0	0.00	20.40	1	1,398	0.07%
2019/05/09	0	0.00	1	19.35	19.35	-1	1,356	-0.07%
2019/05/08	0	0.00	1	19.65	19.65	-1	1,354	-0.07%
2019/05/03	1	19.35	0	0.00	19.30	1	1,329	0.08%
2019/05/02	4	19.40	0	0.00	19.40	4	1,308	0.31%
2019/04/29	1	20.05	0	0.00	19.90	1	1,244	0.08%
2019/04/23	1	20.40	0	0.00	20.40	1	1,217	0.08%
2019/04/17	50	21.55	0	0.00	21.95	50	1,165	4.29%
2019/04/15	1	21.80	2	22.00	21.75	-1	1,132	-0.09%
2019/04/12	0	0.00	4	21.81	21.65	-4	1,115	-0.36%
2019/04/10	4	22.10	1	22.20	21.95	3	944	0.32%
2019/04/09	0	0.00	3	22.20	22.20	-3	845	-0.35%
2019/04/01	0	0.00	5	20.95	20.70	-5	746	-0.67%
2019/03/29	0	0.00	6	20.52	21.10	-6	716	-0.84%
2019/03/27	10	20.50	0	0.00	20.95	10	678	1.47%
2019/03/21	0	0.00	4	19.95	19.95	-4	673	-0.59%
2019/03/11	0	21.50	0	0.00	20.20	0	739	0.00%
2019/02/21	0.1	19.95	1	19.95	19.95	-0.9	968	-0.09%
2019/02/15	5	20.40	5	20.47	20.20	0	1,003	0.00%
2019/02/14	0	0.00	1	20.20	20.30	-1	1,016	-0.10%
2019/02/13	10	19.90	0	0.00	19.90	10	1,050	0.95%
2019/02/12	2	19.95	0	0.00	19.95	2	1,134	0.18%
2019/02/11	2	19.95	0	0.00	19.90	2	1,142	0.18%
2019/01/30	1	19.95	0	0.00	19.95	1	1,147	0.09%
2019/01/29	2	20.00	0	0.00	19.95	2	1,162	0.17%
2019/01/24	1	20.30	2	20.05	20.25	-1	1,241	-0.08%
2019/01/11	1	20.15	0	0.00	20.10	1	1,733	0.06%
2019/01/10	4	20.45	0	0.00	20.25	4	1,885	0.21%
2019/01/09	0	0.00	1	20.45	20.40	-1	1,954	-0.05%
2019/01/08	1	20.80	0	0.00	20.60	1	2,024	0.05%
2018/12/27	2	20.15	0	0.00	20.05	2	2,916	0.07%
2018/12/26	0	0.00	1	20.15	20.05	-1	2,995	-0.03%
2018/12/25	5	20.05	0	0.00	20.05	5	3,247	0.15%
2018/12/20	0	0.00	2	21.00	20.65	-2	3,721	-0.05%
2018/12/19	5	21.30	0	0.00	21.20	5	3,712	0.13%
2018/12/18	1	21.80	0	0.00	21.45	1	3,715	0.03%
2018/12/17	0	0.00	2	22.20	22.20	-2	3,710	-0.05%
2018/12/13	2	21.60	0	0.00	21.55	2	3,717	0.05%
2018/12/10	2	21.40	0	0.00	21.35	2	3,826	0.05%
2018/12/06	10	21.79	0	0.00	21.80	10	3,976	0.25%
2018/12/04	0	0.00	2	22.75	22.70	-2	3,936	-0.05%
2018/11/30	1	22.70	0	0.00	23.10	1	3,877	0.03%
2018/11/29	0	0.00	1	21.95	22.00	-1	3,771	-0.03%
2018/11/28	0	0.00	1	21.15	21.00	-1	3,720	-0.03%
2018/11/27	1	21.00	0	0.00	20.90	1	3,710	0.03%
2018/11/22	0	0.00	10	20.90	20.70	-10	3,670	-0.27%
2018/11/20	11	21.51	0	0.00	21.45	11	3,638	0.30%
2018/11/19	10	21.60	0	0.00	21.60	10	3,628	0.28%
2018/11/15	10	21.68	0	0.00	21.35	10	3,603	0.28%
2018/11/14	10	21.95	0	0.00	21.85	10	3,591	0.28%
2018/11/13	0	0.00	1	21.50	22.10	-1	3,566	-0.03%
2018/11/09	10	22.10	52	21.87	22.35	-42	3,482	-1.21%
2018/11/06	0	0.00	2	20.65	20.30	-2	3,394	-0.06%
2018/11/02	0	0.00	1	21.30	21.00	-1	3,371	-0.03%
2018/11/01	10	21.05	13	20.50	21.40	-3	3,342	-0.09%
2018/10/30	4	20.09	1	20.20	20.30	3	3,291	0.09%
2018/10/29	8	21.99	0	0.00	21.60	8	3,230	0.25%
2018/10/26	10	22.25	0	0.00	22.40	10	3,191	0.31%
2018/10/25	6	21.67	0	0.00	21.30	6	3,136	0.19%
2018/10/24	3	23.20	0	0.00	23.00	3	3,087	0.10%
2018/10/23	1	24.10	0	0.00	24.05	1	3,036	0.03%
2018/10/22	0	0.00	1	24.60	24.55	-1	3,010	-0.03%
2018/10/19	3	24.80	2	25.00	24.70	1	3,017	0.03%
2018/10/18	3	26.50	4	26.03	25.75	-1	3,013	-0.03%
2018/10/17	4	24.34	0	0.00	24.95	4	2,981	0.13%
2018/10/16	1	24.20	6	24.28	24.05	-5	2,990	-0.17%
2018/10/15	3	25.10	0	0.00	24.55	3	2,910	0.10%
2018/10/12	0	0.00	21	25.80	25.30	-21	2,825	-0.74%
2018/10/11	26	24.15	0	0.00	25.00	26	2,652	0.98%
2018/10/09	0	0.00	10	25.59	26.15	-10	2,468	-0.41%
2018/10/08	5	25.30	22	25.06	26.30	-17	2,274	-0.75%
2018/10/05	1	22.60	1	23.05	24.35	0	2,097	0.00%
2018/10/04	0	0.00	20	23.80	24.00	-20	1,978	-1.01%
2018/10/03	2	25.23	0	0.00	24.90	2	1,894	0.11%
2018/10/02	0	0.00	9	23.71	24.50	-9	1,635	-0.55%
2018/10/01	3	21.90	14	22.52	22.95	-11	1,382	-0.80%
2018/09/26	4	19.63	0	0.00	19.65	4	1,153	0.35%
2018/09/14	0	0.00	4	19.86	19.65	-4	993	-0.40%
2018/09/13	6	21.70	18	21.02	20.50	-12	961	-1.25%
2018/09/12	0	0.00	2	20.75	20.75	-2	863	-0.23%
2018/09/06	3	18.15	0	0.00	18.15	3	775	0.39%
2018/09/04	1	18.25	0	0.00	18.25	1	786	0.13%
2018/08/15	1	18.40	0	0.00	18.20	1	842	0.12%
2018/08/03	4	20.25	1	20.00	19.95	3	792	0.38%
2018/08/01	0	0.00	1	19.80	19.65	-1	759	-0.13%
2018/07/30	0	0.00	1	19.50	19.25	-1	732	-0.14%
2018/07/27	0	0.00	3	19.15	19.20	-3	721	-0.42%
2018/07/26	1	19.60	0	0.00	19.55	1	702	0.14%
2018/07/25	1	20.20	2	20.15	20.35	-1	660	-0.15%
2018/07/24	2	19.93	6	20.21	20.00	-4	587	-0.68%
2018/07/23	2	18.98	0	0.00	19.25	2	463	0.43%
2018/07/06	2	16.90	0	0.00	17.00	2	455	0.44%
2018/07/05	1	16.90	0	0.00	16.95	1	463	0.22%
2018/07/04	50	17.70	0	0.00	17.45	50	487	10.25%
2018/06/25	10	18.40	0	0.00	18.35	10	686	1.46%
2018/06/20	0	0.00	3	18.65	18.65	-3	699	-0.43%
2018/06/14	3	19.30	0	0.00	19.30	3	694	0.43%
2018/06/11	0	0.00	1	19.15	19.20	-1	710	-0.14%
2018/05/31	0	0.00	1	19.10	19.20	-1	788	-0.13%
2018/05/10	1	18.60	0	0.00	18.70	1	785	0.13%
2018/05/03	1	19.10	0	0.00	19.10	1	787	0.13%
2018/04/25	0	0.00	10	19.40	19.50	-10	795	-1.26%
2018/04/24	0	0.00	1	19.50	19.75	-1	800	-0.12%
2018/04/23	0	0.00	1	19.55	19.60	-1	807	-0.12%
2018/04/18	1	19.10	1	19.10	18.90	0	907	0.00%
2018/04/17	1	19.00	0	0.00	19.10	1	912	0.11%
2018/04/13	1	19.30	0	0.00	19.15	1	937	0.11%
2018/04/11	8	19.80	0	0.00	19.75	8	923	0.87%
2018/04/10	1	21.00	0	0.00	20.00	1	918	0.11%
2018/04/09	2	20.60	0	0.00	21.00	2	899	0.22%
2018/04/03	0	0.00	1	20.25	19.75	-1	829	-0.12%
2018/03/29	0	0.00	1	20.10	19.80	-1	759	-0.13%
2018/03/26	0	0.00	1	19.30	19.20	-1	747	-0.13%
2018/03/23	2	19.05	0	0.00	19.00	2	743	0.27%
2018/03/22	0	0.00	3	19.70	19.50	-3	740	-0.41%
2018/03/20	0	0.00	2	19.85	19.75	-2	743	-0.27%
2018/03/16	1	19.85	0	0.00	19.75	1	756	0.13%
2018/03/15	3	20.08	2	19.90	19.95	1	754	0.13%
2018/03/12	1	19.80	1	19.90	19.90	0	744	0.00%
2018/03/06	2	19.50	1	19.45	19.95	1	703	0.14%
2018/02/26	0	0.00	2	18.90	18.75	-2	737	-0.27%
2018/02/06	3	18.55	0	0.00	18.30	3	741	0.40%
2018/01/22	0	0.00	2	20.60	20.30	-2	762	-0.26%
2018/01/17	2	20.65	0	0.00	20.65	2	833	0.24%
2018/01/16	0	0.00	5	21.08	21.10	-5	905	-0.55%
2018/01/15	4	20.50	0	0.00	20.55	4	875	0.46%