國光生 (4142)-元大-金門券商分點個股進出

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－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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
2024/04/22	0.5	27.00	0	0.00	26.90	0.5	1,110	0.05%
2024/04/19	1	26.95	0	0.00	27.35	1	1,100	0.09%
2024/04/18	1	29.00	0.1	29.00	28.50	0.9	1,073	0.08%
2024/04/15	0.3	26.60	0	0.00	26.00	0.3	920	0.03%
2024/04/12	0	0.00	0.2	26.60	26.55	-0.2	910	-0.02%
2024/04/09	0	0.00	2	26.45	26.45	-2	939	-0.21%
2024/04/03	1	26.45	0	0.00	26.45	1	943	0.11%
2024/03/28	0.1	26.80	0	0.00	26.50	0.1	974	0.01%
2024/03/22	0	26.65	0	0.00	26.35	0	990	0.00%
2024/03/13	2	28.10	0	0.00	27.80	2	1,026	0.19%
2024/03/07	1	28.20	0	0.00	28.40	1	1,071	0.09%
2024/03/04	0.1	29.05	1	28.79	28.70	-0.9	1,094	-0.08%
2024/03/01	0.5	29.33	0	0.00	29.20	0.5	1,115	0.04%
2024/02/29	0.5	29.51	0	0.00	29.40	0.5	1,226	0.04%
2024/02/27	1	29.70	0	0.00	29.65	1	1,221	0.08%
2024/02/26	0	30.10	0	0.00	29.95	0	1,221	0.00%
2024/02/23	0	0.00	1	30.30	30.00	-1	1,222	-0.08%
2024/02/22	1	30.35	0.5	30.19	30.45	0.5	1,220	0.04%
2024/02/19	0.2	30.55	0	0.00	30.70	0.2	1,214	0.02%
2024/02/16	0.1	29.89	0	0.00	30.30	0.1	1,211	0.01%
2024/02/15	0.2	30.00	0	0.00	29.65	0.2	1,140	0.02%
2024/01/23	0.1	31.35	1	31.10	31.10	-0.9	1,035	-0.09%
2024/01/19	0	0.00	1	30.95	31.05	-1	1,044	-0.10%
2024/01/15	1	32.05	0	0.00	32.00	1	1,017	0.10%
2024/01/12	1	32.15	0	0.00	32.10	1	1,017	0.10%
2024/01/08	0	0.00	1	33.20	33.10	-1	1,016	-0.10%
2024/01/05	0	0.00	1	33.20	33.15	-1	1,015	-0.10%
2024/01/04	1	32.90	2	33.05	33.05	-1	1,026	-0.10%
2024/01/03	0.2	33.38	0	0.00	33.00	0.2	1,022	0.02%
2023/12/29	0	0.00	1	33.15	33.15	-1	1,000	-0.10%
2023/12/27	3	33.25	0	0.00	33.15	3	1,002	0.30%
2023/12/22	5	32.81	0.1	33.00	32.75	5	974	0.51%
2023/12/19	0.1	33.00	0	0.00	32.85	0.1	972	0.01%
2023/12/18	0	0.00	1	33.05	33.00	-1	987	-0.10%
2023/12/15	1	32.80	0	0.00	32.50	1	1,000	0.10%
2023/12/14	0	0.00	1	33.10	32.75	-1	979	-0.10%
2023/12/12	0	0.00	1	33.10	33.15	-1	988	-0.10%
2023/11/29	0.2	35.85	2	35.90	35.95	-1.8	888	-0.20%
2023/11/27	2	36.20	0	0.00	36.00	2	845	0.24%
2023/11/17	0	33.00	0	0.00	33.05	0	747	0.00%
2023/11/09	0	32.50	0	0.00	32.40	0	744	0.00%
2023/11/06	0	32.10	0	0.00	32.45	0	752	0.00%
2023/10/24	0.1	32.05	0	0.00	32.00	0.1	775	0.01%
2023/10/20	2	31.63	0	0.00	31.60	2	786	0.25%
2023/10/11	0.1	34.00	1	34.15	33.85	-0.9	862	-0.10%
2023/10/06	1	34.35	10	34.55	34.35	-9	875	-1.03%
2023/10/04	0	0.00	1	33.95	33.75	-1	877	-0.11%
2023/10/03	1	34.20	7	34.29	34.00	-6	874	-0.69%
2023/10/02	2	33.75	0	0.00	33.75	2	881	0.23%
2023/09/28	5	34.21	1	34.50	34.10	4	887	0.45%
2023/09/27	0	0.00	3	34.68	34.30	-3	892	-0.34%
2023/09/26	3	34.52	1	34.30	34.50	2	901	0.22%
2023/09/25	1	34.25	0	0.00	34.30	1	895	0.11%
2023/09/18	1	34.35	3	34.15	34.40	-2	862	-0.23%
2023/09/15	3	33.60	0	0.00	33.65	3	848	0.35%
2023/09/05	1	32.65	0	0.00	32.65	1	866	0.12%
2023/08/29	0	0.00	3	32.47	32.50	-3	854	-0.35%
2023/08/24	3	33.35	1	32.80	32.80	2	866	0.23%
2023/08/22	0	0.00	1	32.95	32.80	-1	858	-0.12%
2023/08/21	1	33.20	1	33.15	32.70	0	859	0.00%
2023/08/18	0	32.95	0	0.00	32.50	0	863	0.00%
2023/08/11	1	33.85	0.1	33.75	33.85	0.9	870	0.11%
2023/08/08	1	34.05	0	0.00	34.00	1	879	0.11%
2023/08/04	0	0.00	15	34.25	34.25	-15	917	-1.63%
2023/08/02	0	0.00	5	34.55	34.50	-5	925	-0.54%
2023/07/28	20	35.19	0	0.00	35.30	20	924	2.16%
2023/07/26	0	35.50	0	0.00	35.05	0	957	0.00%
2023/07/24	0	0.00	15	35.57	35.45	-15	949	-1.58%
2023/07/20	15	36.48	0	0.00	36.20	15	960	1.56%
2023/07/19	0	0.00	15	37.27	36.80	-15	979	-1.53%
2023/07/18	15	35.65	0	0.00	35.20	15	960	1.56%
2023/07/17	0	0.00	15	36.05	35.80	-15	970	-1.55%
2023/07/13	15	35.70	2	35.70	35.50	13	1,009	1.29%
2023/06/15	0	0.00	1	37.20	37.20	-1	1,092	-0.09%
2023/06/14	0	0.00	0	37.70	37.25	0	1,094	0.00%
2023/06/13	0	37.80	0	0.00	37.60	0	1,108	0.00%
2023/06/09	0	38.50	0	0.00	38.40	0	1,137	0.00%
2023/06/08	0	38.70	0.2	38.50	38.15	-0.2	1,204	-0.02%
2023/06/07	0	38.60	0	0.00	38.55	0	1,750	0.00%
2023/06/06	0	38.40	0	0.00	38.35	0	2,132	0.00%
2023/06/05	0	38.53	0	0.00	38.35	0	2,134	0.00%
2023/06/02	0.1	38.32	0	0.00	38.50	0.1	2,139	0.00%
2023/06/01	0.1	38.65	0	0.00	38.30	0.1	2,147	0.00%
2023/05/31	0	38.20	0	0.00	38.75	0	2,163	0.00%
2023/05/26	0	38.05	0	0.00	37.75	0	2,237	0.00%
2023/05/24	0	0.00	1	38.75	38.70	-1	2,247	-0.04%
2023/05/23	0	38.35	0	0.00	38.55	0	2,269	0.00%
2023/05/22	0	38.25	0	0.00	38.05	0	2,291	0.00%
2023/05/19	0	37.55	0	0.00	37.30	0	2,284	0.00%
2023/05/18	0	37.60	0	0.00	37.50	0	2,289	0.00%
2023/05/17	0	37.50	0	0.00	37.45	0	2,303	0.00%
2023/05/15	0	37.20	0	0.00	37.00	0	2,313	0.00%
2023/05/12	0	37.75	1	37.30	37.50	-1	2,338	-0.04%
2023/05/11	1	37.70	2	37.95	37.55	-1	2,370	-0.04%
2023/05/10	1	38.65	0	0.00	38.60	1	2,397	0.04%
2023/05/09	0	0.00	1	39.10	39.00	-1	2,558	-0.04%
2023/05/08	1	40.05	0	0.00	39.95	1	2,587	0.04%
2023/05/02	0	0.00	1	40.80	40.55	-1	2,923	-0.03%
2023/04/26	0	38.95	0	0.00	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	0	0.00	1	40.80	40.25	-1	2,936	-0.03%
2023/04/21	1	39.45	1	39.95	40.10	0	2,908	0.00%
2023/04/20	1	40.30	0	0.00	39.95	1	2,871	0.03%
2023/04/17	2	40.60	1	40.55	40.30	1	2,816	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	39.80	39.90	-1	2,760	-0.04%
2023/04/06	0	0.00	1	39.80	39.50	-1	2,780	-0.04%
2023/03/31	1	39.35	0	0.00	39.45	1	2,779	0.04%
2023/03/28	0	0.00	1	39.70	39.65	-1	2,840	-0.04%
2023/03/24	0	0.00	1	39.55	39.50	-1	2,941	-0.03%
2023/03/23	1	39.20	0	0.00	39.00	1	2,934	0.03%
2023/03/20	1	38.60	0	0.00	38.90	1	2,976	0.03%
2023/03/15	1	39.05	1	39.65	39.10	0	2,964	0.00%
2023/03/13	2	39.80	3.4	38.98	39.45	-1.4	2,956	-0.05%
2023/03/10	29.1	42.90	24	44.41	40.45	5.1	2,901	0.17%
2023/03/09	1.4	43.38	6	43.83	44.85	-4.6	2,395	-0.19%
2023/03/07	1	40.85	0	0.00	40.85	1	2,013	0.05%
2023/03/03	2	41.23	2	41.13	41.10	0	2,003	0.00%
2023/03/02	2	41.25	2	41.50	41.30	0	1,990	0.00%
2023/02/23	1	40.45	0	0.00	40.50	1	1,954	0.05%
2023/02/22	1	40.20	0	0.00	40.15	1	1,988	0.05%
2023/02/20	1	41.10	18	41.15	41.10	-17	2,025	-0.84%
2023/02/16	2	39.85	2	40.00	39.90	0	2,078	0.00%
2023/02/15	3	39.77	0	0.00	39.75	3	2,104	0.14%
2023/02/08	2	41.08	0	0.00	41.55	2	2,031	0.10%
2023/02/07	6	42.02	4	42.34	41.60	2	1,984	0.10%
2023/02/03	1	40.25	0	0.00	40.75	1	1,814	0.06%
2023/02/02	0	0.00	2	40.15	39.90	-2	1,743	-0.11%
2023/02/01	1	39.55	1	39.40	39.65	0	1,701	0.00%
2023/01/31	2	39.28	3	39.37	39.65	-1	1,664	-0.06%
2023/01/30	1	38.50	3	38.75	38.75	-2	1,471	-0.14%
2023/01/17	0	35.20	0	0.00	35.25	0	1,412	0.00%
2023/01/16	0	35.45	2	35.35	35.55	-2	1,419	-0.14%
2023/01/11	1	35.70	0	0.00	35.40	1	1,446	0.07%
2023/01/09	0	0.00	1	35.45	35.50	-1	1,480	-0.07%
2023/01/06	2	35.10	0	0.00	35.05	2	1,488	0.13%
2023/01/05	0	0.00	1	35.05	35.05	-1	1,510	-0.07%
2022/12/28	0	0.00	1	36.00	35.70	-1	1,624	-0.06%
2022/12/26	1	37.15	1	37.25	37.00	0	1,631	0.00%
2022/12/23	6	36.21	3	36.30	36.45	3	1,627	0.18%
2022/12/21	1	35.85	0	0.00	35.50	1	1,652	0.06%
2022/12/20	3	36.22	1	36.80	35.75	2	1,659	0.12%
2022/12/19	1	37.95	3	37.88	37.85	-2	1,646	-0.12%
2022/12/15	1	36.50	0	0.00	36.30	1	1,579	0.06%
2022/12/14	3	36.75	1	36.60	36.45	2	1,595	0.13%
2022/12/12	4	35.75	0	0.00	35.70	4	1,569	0.25%
2022/12/08	1	36.20	2	36.48	36.10	-1	1,602	-0.06%
2022/12/07	1	36.85	2	37.00	36.50	-1	1,618	-0.06%
2022/12/06	2	37.15	0	0.00	36.60	2	1,617	0.12%
2022/12/01	1	38.50	2	38.40	38.25	-1	1,674	-0.06%
2022/11/30	1	37.35	0	0.00	37.30	1	1,673	0.06%
2022/11/29	0	0.00	3	37.05	36.90	-3	1,705	-0.18%
2022/11/23	0	0.00	10	36.61	36.90	-10	2,022	-0.49%
2022/11/22	10	37.50	0	0.00	36.60	10	2,061	0.49%
2022/11/21	0	0.00	6	37.38	37.15	-6	2,082	-0.29%
2022/11/16	0	0.00	1	36.05	36.00	-1	2,094	-0.05%
2022/11/15	1	35.40	0	0.00	35.60	1	2,094	0.05%
2022/11/02	0	34.00	0	0.00	34.85	0	2,059	0.00%
2022/11/01	0	0.00	6	33.23	33.50	-6	2,046	-0.29%
2022/10/21	1	31.70	0	0.00	31.65	1	2,299	0.04%
2022/10/20	0	0.00	1	32.25	32.10	-1	2,353	-0.04%
2022/10/12	1	34.20	0	0.00	33.95	1	2,534	0.04%
2022/10/11	2	34.15	2	33.95	33.95	0	2,549	0.00%
2022/10/07	1	35.45	0	0.00	35.10	1	2,562	0.04%
2022/10/05	0	0.00	1	34.80	34.65	-1	2,569	-0.04%
2022/10/03	2	34.05	0	0.00	33.90	2	2,657	0.08%
2022/09/30	1	32.85	0	0.00	34.30	1	2,761	0.04%
2022/09/23	1	35.65	0	0.00	35.30	1	3,286	0.03%
2022/09/19	0	0.00	2	35.98	36.05	-2	3,689	-0.05%
2022/09/15	5	37.00	1	37.15	37.15	4	3,721	0.11%
2022/09/14	2	36.85	0.1	36.90	36.90	1.9	3,739	0.05%
2022/09/13	0	37.30	0	0.00	37.15	0	3,743	0.00%
2022/09/05	0	41.00	5	41.15	40.10	-5	3,850	-0.13%
2022/09/02	2	41.70	2	41.50	41.30	0	3,842	0.00%
2022/09/01	0	40.85	0	0.00	40.80	0	3,806	0.00%
2022/08/31	7	40.86	3	41.08	40.70	4	3,741	0.11%
2022/08/29	0	39.90	0	0.00	39.55	0	3,599	0.00%
2022/08/26	0	0.00	5	39.60	39.50	-5	3,555	-0.14%
2022/08/24	5	39.18	0	0.00	39.10	5	3,453	0.14%
2022/08/22	0	39.00	0	0.00	38.75	0	3,408	0.00%
2022/08/19	1	38.45	0	0.00	38.45	1	3,375	0.03%
2022/08/18	0	38.60	0	0.00	38.50	0	3,367	0.00%
2022/08/16	0.1	37.87	10	38.00	38.30	-9.9	3,345	-0.29%
2022/08/09	1	37.15	0	0.00	37.30	1	3,338	0.03%
2022/08/08	0	0.00	2	36.95	37.10	-2	3,336	-0.06%
2022/08/05	2	36.73	2	36.00	36.80	0	3,344	0.00%
2022/08/04	2	35.48	2	35.50	35.80	0	3,381	0.00%
2022/08/02	1	38.05	1	38.55	38.15	0	3,319	0.00%
2022/08/01	2	39.33	0	0.00	39.30	2	3,307	0.06%
2022/07/27	0	0.00	1	40.00	39.90	-1	3,310	-0.03%
2022/07/26	1	40.35	3	41.02	40.90	-2	3,274	-0.06%
2022/07/25	4	40.53	4	40.84	40.65	0	3,253	0.00%
2022/07/22	2	40.13	1	40.80	39.95	1	3,253	0.03%
2022/07/21	1	39.85	6	39.53	40.10	-5	3,234	-0.15%
2022/07/20	2	38.38	4	38.80	39.10	-2	3,221	-0.06%
2022/07/19	2	38.08	1	38.40	38.00	1	3,234	0.03%
2022/07/18	6	38.05	1	38.30	38.00	5	3,263	0.15%
2022/07/15	2	38.20	0	0.00	38.25	2	3,276	0.06%
2022/07/14	1	38.95	0	0.00	39.15	1	3,279	0.03%
2022/07/13	1	40.10	1	40.05	39.50	0	3,320	0.00%
2022/07/12	1	39.15	0	0.00	39.25	1	3,378	0.03%
2022/07/08	0	0.00	1	41.70	40.70	-1	3,687	-0.03%
2022/07/07	4	40.33	20	41.22	41.50	-16	3,633	-0.44%
2022/07/06	15.1	41.42	2	41.03	40.35	13.1	3,537	0.37%
2022/07/04	0	0.00	1	36.50	36.00	-1	3,623	-0.03%
2022/07/01	2	37.23	1	38.00	36.40	1	3,681	0.03%
2022/06/30	1	41.15	6	40.66	39.10	-5	3,626	-0.14%
2022/06/29	1	40.70	2	41.13	40.85	-1	3,514	-0.03%
2022/06/28	1	39.90	0	0.00	40.50	1	3,411	0.03%
2022/06/27	0	39.40	0	0.00	39.35	0	3,247	0.00%
2022/06/24	0	0.00	1	37.60	38.65	-1	3,191	-0.03%
2022/06/23	1	37.15	1.2	37.52	37.40	-0.2	3,192	0.00%
2022/06/22	1	37.15	1	37.55	36.85	0	3,167	0.00%
2022/06/21	1	37.25	1	36.90	37.10	0	3,140	0.00%
2022/06/20	1	38.10	2	39.33	36.90	-1	3,119	-0.03%
2022/06/17	2	37.75	2	37.25	38.50	0	3,009	0.00%
2022/06/10	1	36.65	11	36.61	37.00	-10	2,877	-0.35%
2022/06/01	1	35.20	0	0.00	35.15	1	2,922	0.03%
2022/05/30	1	35.20	0	0.00	35.20	1	2,934	0.03%
2022/05/24	1	35.20	0	0.00	35.00	1	2,968	0.03%
2022/05/18	2	36.13	1	35.95	36.15	1	2,965	0.03%
2022/05/17	1	35.65	0	0.00	35.75	1	2,979	0.03%
2022/05/16	0	0.00	1	35.90	35.85	-1	3,012	-0.03%
2022/05/13	1	35.30	1	35.40	35.25	0	3,194	0.00%
2022/05/11	1	37.15	0	0.00	37.00	1	3,311	0.03%
2022/05/10	1	37.55	1	38.05	37.95	0	3,279	0.00%
2022/05/03	0	0.00	11	41.39	40.80	-11	3,233	-0.34%
2022/04/29	1	40.85	0	0.00	40.60	1	3,228	0.03%
2022/04/28	1	42.25	2	41.00	41.10	-1	3,250	-0.03%
2022/04/27	1	40.60	1	41.00	40.50	0	3,191	0.00%
2022/04/25	5	43.29	5	43.14	41.65	0	3,155	0.00%
2022/04/22	2	42.68	2	43.13	42.90	0	3,107	0.00%
2022/04/21	2	42.83	2	43.20	42.75	0	3,064	0.00%
2022/04/18	43	44.95	46	44.50	44.05	-3	2,969	-0.10%
2022/04/15	7	44.53	1	44.60	44.00	6	2,970	0.20%
2022/04/14	19	44.86	3	44.32	44.30	16	2,879	0.56%
2022/04/13	11	41.89	2	41.53	42.50	9	2,685	0.34%
2022/04/12	2	42.15	0	0.00	42.35	2	2,632	0.08%
2022/04/11	11	44.74	26	43.83	44.60	-15	2,494	-0.60%
2022/04/08	11	41.51	12	41.53	41.25	-1	2,214	-0.05%
2022/04/07	4	41.61	3	41.73	41.90	1	2,159	0.05%
2022/03/23	0	0.00	1	40.35	40.20	-1	2,054	-0.05%
2022/03/22	1	40.10	0	0.00	40.10	1	2,053	0.05%
2022/03/15	0	0.00	1	39.45	39.30	-1	2,140	-0.05%
2022/03/14	0	0.00	1	39.40	39.05	-1	2,129	-0.05%
2022/03/08	1	38.80	1	39.30	38.80	0	2,149	0.00%
2022/03/04	1	39.60	0	0.00	39.75	1	2,124	0.05%
2022/03/03	1.1	40.06	0	0.00	40.05	1.1	2,283	0.05%
2022/03/02	0	0.00	1	40.05	40.15	-1	2,432	-0.04%
2022/03/01	1	40.05	0	0.00	40.10	1	2,438	0.04%
2022/02/25	1	40.00	0	0.00	40.00	1	2,448	0.04%
2022/02/24	2	39.78	1	40.35	39.60	1	2,559	0.04%
2022/02/23	1	41.05	1	41.20	41.50	0	2,530	0.00%
2022/02/22	0	0.00	1.1	41.01	40.60	-1.1	2,530	-0.04%
2022/02/18	2	41.38	0	0.00	41.35	2	2,529	0.08%
2022/02/17	0	0.00	1	41.85	41.75	-1	2,523	-0.04%
2022/02/16	1	42.20	0	0.00	42.35	1	2,554	0.04%
2022/02/15	15	43.12	14	43.17	42.75	1	2,522	0.04%
2022/02/14	5	43.57	6	43.38	43.30	-1	2,349	-0.04%
2022/02/11	1	40.85	1	41.20	40.50	0	2,154	0.00%
2022/02/10	1	40.75	0	0.00	40.65	1	2,162	0.05%
2022/02/09	1	40.50	0	0.00	41.00	1	2,173	0.05%
2022/01/26	1	39.70	0	0.00	39.60	1	2,170	0.05%
2022/01/25	3	40.50	0	0.00	40.05	3	2,169	0.14%
2022/01/24	2	41.85	0	0.00	41.80	2	2,142	0.09%
2022/01/21	1	42.95	2	43.20	42.80	-1	2,136	-0.05%
2022/01/19	0	0.00	1	43.30	43.20	-1	2,130	-0.05%
2022/01/17	0	0.00	1	43.15	43.15	-1	2,107	-0.05%
2022/01/12	1	43.40	0	0.00	43.75	1	2,107	0.05%
2022/01/11	0	0.00	1	44.15	43.60	-1	2,097	-0.05%
2022/01/10	11	45.85	10	44.82	44.40	1	2,084	0.05%
2022/01/07	2	44.68	4	45.15	45.20	-2	1,990	-0.10%
2021/12/29	0	0.00	1	44.35	44.35	-1	2,057	-0.05%
2021/12/28	1	43.80	0	0.00	44.00	1	2,091	0.05%
2021/12/15	1	43.15	0	0.00	43.10	1	2,264	0.04%
2021/12/14	0	0.00	6	43.41	43.00	-6	2,275	-0.26%
2021/12/13	0	0.00	5	43.95	43.90	-5	2,287	-0.22%
2021/12/10	12	44.67	2	44.83	44.45	10	2,332	0.43%
2021/12/07	0	0.00	1	44.35	44.40	-1	2,782	-0.04%
2021/12/02	0	0.00	1	45.30	45.25	-1	3,058	-0.03%
2021/12/01	1	45.15	0	0.00	45.05	1	3,165	0.03%
2021/11/29	12	48.37	14	47.05	46.90	-2	3,152	-0.06%
2021/11/26	8	46.87	11	46.24	45.80	-3	3,015	-0.10%
2021/11/23	6	46.02	6	47.52	44.80	0	2,919	0.00%
2021/11/19	1	43.70	0	0.00	43.50	1	2,990	0.03%
2021/11/18	5	44.00	1	43.90	44.00	4	3,061	0.13%
2021/11/02	0	0.00	0.1	44.75	44.50	-0.1	3,697	0.00%
2021/10/18	0.1	44.10	0	0.00	43.80	0.1	3,921	0.00%
2021/10/14	0	0.00	1	43.45	43.50	-1	4,349	-0.02%
2021/10/13	1	42.35	11	42.32	42.35	-10	4,335	-0.23%
2021/10/07	13	47.26	2	47.21	47.10	11	4,297	0.26%
2021/10/06	0	0.00	0.1	48.00	47.15	-0.1	4,370	0.00%
2021/10/04	1	48.45	1	48.80	48.40	0	4,402	0.00%
2021/10/01	1	51.48	1	52.10	50.90	0	4,368	0.00%
2021/09/29	1	51.10	0	0.00	51.20	1	4,386	0.02%
2021/09/28	0	0.00	1	52.10	51.70	-1	4,403	-0.02%
2021/09/27	0	0.00	1	52.00	52.00	-1	4,426	-0.02%
2021/09/24	1	51.50	0	0.00	51.60	1	4,528	0.02%
2021/09/22	1	51.30	1	51.90	51.70	0	4,667	0.00%
2021/09/17	1	52.40	3	52.43	52.50	-2	4,683	-0.04%
2021/09/16	1	53.30	0	0.00	52.40	1	4,701	0.02%
2021/09/15	1	53.70	13	53.62	53.50	-12	4,702	-0.26%
2021/09/14	4	54.73	6	53.93	53.20	-2	4,690	-0.04%
2021/09/13	11	55.11	8	55.36	54.80	3	4,522	0.07%
2021/09/10	1	51.30	3	52.00	51.20	-2	4,343	-0.05%
2021/09/09	1	51.00	0	0.00	51.10	1	4,379	0.02%
2021/09/08	1	52.20	2	51.80	51.20	-1	4,390	-0.02%
2021/09/07	11	53.05	4	53.33	53.60	7	4,332	0.16%
2021/09/06	1	52.90	3	52.40	52.20	-2	4,341	-0.05%
2021/09/03	3	51.40	0	0.00	51.50	3	4,533	0.07%
2021/09/02	0	0.00	0.1	52.00	51.00	-0.1	4,856	0.00%
2021/09/01	7	52.26	0	0.00	51.80	7	4,987	0.14%
2021/08/31	1	52.40	1	51.90	52.50	0	5,219	0.00%
2021/08/30	0	0.00	1	52.10	51.80	-1	5,315	-0.02%
2021/08/27	3	52.07	2	51.80	51.60	1	5,356	0.02%
2021/08/26	2	53.25	5	52.14	51.60	-3	5,393	-0.06%
2021/08/25	1	51.80	0	0.00	51.30	1	5,409	0.02%
2021/08/24	3	50.83	9	51.28	50.70	-6	5,522	-0.11%
2021/08/23	26.1	50.79	27	51.28	51.40	-0.9	5,707	-0.02%
2021/08/20	0	0.00	7	49.67	49.95	-7	5,455	-0.13%
2021/08/18	1	47.45	60	46.17	47.10	-59	5,779	-1.02%
2021/08/16	0.1	48.45	0	0.00	48.45	0.1	6,319	0.00%
2021/08/13	1	49.20	1	48.70	48.40	0	6,581	0.00%
2021/08/10	0	0.00	1	49.40	48.80	-1	8,830	-0.01%
2021/08/03	1	49.80	10	50.00	49.80	-9	13,866	-0.06%
2021/08/02	10	50.30	0	0.00	50.40	10	13,895	0.07%
2021/07/27	0	0.00	1	48.80	48.55	-1	14,061	-0.01%
2021/07/26	1	49.45	1	49.10	49.10	0	14,319	0.00%
2021/07/23	3	49.55	1	49.80	49.05	2	14,345	0.01%
2021/07/21	6.1	51.02	0	0.00	48.70	6.1	14,430	0.04%
2021/07/20	4	51.48	5	53.44	53.90	-1	14,207	-0.01%
2021/07/16	1	49.50	2	50.20	49.30	-1	14,166	-0.01%
2021/07/15	2	49.95	0	0.00	50.00	2	14,182	0.01%
2021/07/14	1.1	48.95	1	48.45	48.75	0.1	14,186	0.00%
2021/07/13	2	49.68	2	49.20	49.05	0	14,190	0.00%
2021/07/12	1	50.80	0	0.00	50.70	1	14,150	0.01%
2021/07/08	1	51.00	0	0.00	51.20	1	14,271	0.01%
2021/07/07	0	0.00	1	51.40	51.30	-1	14,359	-0.01%
2021/07/06	2	51.60	0	0.00	51.30	2	14,521	0.01%
2021/07/02	3	52.03	0	0.00	52.00	3	14,728	0.02%
2021/07/01	12	54.13	2	54.00	52.60	10	14,781	0.07%
2021/06/30	0	0.00	1	52.50	53.60	-1	14,775	-0.01%
2021/06/29	1	51.70	0	0.00	51.80	1	14,711	0.01%
2021/06/28	5	51.80	0.1	51.90	51.80	4.9	14,723	0.03%
2021/06/25	3	52.53	0	0.00	52.30	3	14,808	0.02%
2021/06/24	0.1	53.00	0	0.00	52.80	0.1	15,083	0.00%
2021/06/23	2	52.00	2	52.30	52.80	0	15,220	0.00%
2021/06/22	0	0.00	1	52.21	51.80	-1	15,973	-0.01%
2021/06/21	0	0.00	2	52.70	52.50	-2	17,074	-0.01%
2021/06/18	0	0.00	1	53.40	53.30	-1	17,199	-0.01%
2021/06/17	0	0.00	2	53.20	53.50	-2	17,234	-0.01%
2021/06/16	0.1	53.90	0	0.00	53.10	0.1	17,283	0.00%
2021/06/15	1	53.20	7	53.83	54.10	-6	17,312	-0.03%
2021/06/11	9	57.86	8	55.41	55.40	1	17,220	0.01%
2021/06/10	9	57.14	9.3	57.04	57.50	-0.3	16,943	0.00%
2021/06/09	2	55.10	3	55.33	55.50	-1	16,669	-0.01%
2021/06/08	4.1	54.95	5	54.64	54.50	-0.9	16,569	-0.01%
2021/06/07	1	54.10	7	53.84	53.40	-6	16,413	-0.04%
2021/06/04	0	0.00	1	52.70	52.50	-1	16,412	-0.01%
2021/06/02	6	53.88	5	53.80	53.80	1	16,549	0.01%
2021/06/01	5.1	52.67	4	51.45	53.10	1.1	16,795	0.01%
2021/05/31	11	52.06	20	52.00	52.30	-9	16,694	-0.05%
2021/05/28	4	54.93	3	54.77	54.70	1	16,578	0.01%
2021/05/27	6	54.28	25	55.12	55.00	-19	16,590	-0.11%
2021/05/26	28.1	54.31	31	54.07	53.60	-2.9	16,598	-0.02%
2021/05/25	13.1	53.88	9	54.48	53.20	4.1	17,008	0.02%
2021/05/24	36	57.46	36.3	56.78	55.50	-0.3	17,555	0.00%
2021/05/21	8	55.76	10	55.99	55.60	-2	18,458	-0.01%
2021/05/20	19	59.13	38	58.13	56.30	-19	18,598	-0.10%
2021/05/19	28	59.45	29.3	58.46	57.80	-1.3	18,796	-0.01%
2021/05/18	141	61.99	121	60.36	60.80	20	18,444	0.11%	大買/大賣/
2021/05/17	23.6	61.71	43	62.77	63.30	-19.4	17,355	-0.11%
2021/05/14	63	61.16	57.3	60.81	57.60	5.8	16,753	0.03%
2021/05/13	84.3	61.75	79.2	61.64	62.90	5.1	15,631	0.03%
2021/05/12	51.1	56.13	45	56.95	57.20	6.1	13,967	0.04%
2021/05/11	13	51.46	4	51.05	52.00	9	13,213	0.07%
2021/05/10	2	50.40	0	0.00	50.20	2	13,140	0.02%
2021/05/07	1	50.40	0	0.00	50.60	1	13,202	0.01%
2021/05/06	0	0.00	1	51.00	50.10	-1	13,240	-0.01%
2021/05/05	1	51.20	0	0.00	50.50	1	13,231	0.01%
2021/05/04	0	0.00	6	54.20	51.00	-6	13,284	-0.05%
2021/05/03	7	55.63	9	56.17	54.40	-2	13,343	-0.01%
2021/04/29	3	53.87	3	53.50	53.40	0	13,186	0.00%
2021/04/28	2	53.70	1	54.00	53.30	1	13,271	0.01%
2021/04/27	5	55.20	3	55.10	54.40	2	13,492	0.01%
2021/04/26	0	0.00	5	53.10	52.70	-5	13,442	-0.04%
2021/04/23	1	52.60	0.1	53.00	52.50	0.9	13,590	0.01%
2021/04/22	0	0.00	2	53.95	53.10	-2	13,713	-0.01%
2021/04/21	5	55.40	11	55.82	55.20	-6	13,679	-0.04%
2021/04/20	5	55.40	0	0.00	55.40	5	13,737	0.04%
2021/04/19	0	0.00	2.7	55.35	55.30	-2.7	13,935	-0.02%
2021/04/16	1	55.90	0	0.00	55.90	1	13,950	0.01%
2021/04/15	0	0.00	1	55.40	55.40	-1	13,968	-0.01%
2021/04/14	2	55.45	2	55.75	55.70	0	13,976	0.00%
2021/04/13	6.3	58.18	3	57.70	57.00	3.3	14,060	0.02%
2021/04/12	3.5	58.69	2	59.10	58.50	1.5	14,027	0.01%
2021/04/09	7	58.20	4	58.18	57.60	3	13,999	0.02%
2021/04/08	2	57.10	4	57.00	56.70	-2	13,929	-0.01%
2021/04/07	2	57.10	5	56.78	56.40	-3	14,028	-0.02%
2021/04/06	3	56.47	0	0.00	56.30	3	14,093	0.02%
2021/04/01	0	0.00	2	57.70	57.50	-2	14,046	-0.01%
2021/03/31	12	57.73	15	57.31	57.10	-3	14,081	-0.02%
2021/03/30	3	57.90	8	57.44	57.40	-5	14,077	-0.04%
2021/03/29	15	58.52	14	58.78	58.10	1	14,217	0.01%
2021/03/26	10	56.93	14	56.95	56.60	-4	14,167	-0.03%
2021/03/25	46	59.67	24	57.95	56.60	22	14,032	0.16%
2021/03/24	24	59.33	34	59.90	61.40	-10	13,290	-0.08%
2021/03/23	10	56.47	31	55.97	55.90	-21	12,210	-0.17%
2021/03/22	2	54.30	1	54.40	53.90	1	12,342	0.01%
2021/03/19	1	55.70	1	55.80	54.70	0	12,395	0.00%
2021/03/18	5	56.16	4	56.50	55.80	1	12,360	0.01%
2021/03/17	5	55.78	5	56.12	55.50	0	12,386	0.00%
2021/03/16	3	56.40	4	56.18	56.10	-1	12,419	-0.01%
2021/03/15	5	56.50	5	56.46	56.10	0	12,479	0.00%
2021/03/12	3	56.70	5	56.22	56.20	-2	12,505	-0.02%
2021/03/11	4	57.55	1	57.00	56.90	3	12,600	0.02%
2021/03/10	4	57.68	6	57.83	57.20	-2	12,573	-0.02%
2021/03/09	4	57.20	2.1	57.14	56.70	1.9	12,510	0.02%
2021/03/08	5	58.02	3	56.77	57.00	2	12,498	0.02%
2021/03/05	18	58.47	26	57.81	58.60	-8	12,461	-0.06%
2021/03/04	3	56.37	5	56.26	55.90	-2	12,274	-0.02%
2021/03/03	4	57.00	0	0.00	56.90	4	12,258	0.03%
2021/03/02	4	58.40	11	56.28	56.10	-7	12,212	-0.06%
2021/02/26	10	59.60	16	59.09	58.20	-6	12,355	-0.05%
2021/02/25	50.1	60.79	35	60.37	59.70	15.1	12,274	0.12%
2021/02/24	41	58.23	63	57.28	58.50	-22	11,843	-0.19%
2021/02/23	56	62.16	49	63.23	58.90	7	11,303	0.06%
2021/02/22	8	64.64	33	65.39	65.40	-25	10,643	-0.23%
2021/02/19	38	57.94	23	58.22	59.50	15	10,286	0.15%
2021/02/18	25	51.74	6	52.18	54.10	19	9,837	0.19%
2021/02/17	10	49.25	0	0.00	49.20	10	9,673	0.10%
2021/02/05	4	52.08	10	52.36	52.00	-6	9,616	-0.06%
2021/02/04	19	51.23	17	51.18	51.00	2	9,451	0.02%
2021/02/03	5	49.32	4	49.66	49.60	1	9,294	0.01%
2021/02/02	7	47.96	7	48.31	48.95	0	9,418	0.00%
2021/02/01	8	48.11	13	48.41	48.10	-5	9,419	-0.05%
2021/01/29	2	48.68	5	47.84	47.05	-3	9,320	-0.03%
2021/01/28	2	49.78	0	0.00	49.00	2	9,326	0.02%
2021/01/27	5	51.04	5	50.84	50.60	0	9,359	0.00%
2021/01/26	17	51.76	8	51.98	51.50	9	9,486	0.10%
2021/01/25	8	51.91	9.1	52.33	52.00	-1.1	9,855	-0.01%
2021/01/22	2.1	50.48	2	50.43	49.80	0.1	10,010	0.00%
2021/01/21	7	51.84	1	52.20	51.10	6	10,268	0.06%
2021/01/20	11	51.59	15	51.85	52.30	-4	10,476	-0.04%
2021/01/19	7	49.90	8	50.31	50.10	-1	10,317	-0.01%
2021/01/18	7	49.93	12	49.80	49.45	-5	10,328	-0.05%
2021/01/15	12	48.96	16	49.37	48.05	-4	10,179	-0.04%
2021/01/14	5	50.72	8	50.53	50.30	-3	10,054	-0.03%
2021/01/13	4	51.43	3	51.20	51.00	1	10,073	0.01%
2021/01/12	16	52.51	24	52.47	52.80	-8	10,335	-0.08%
2021/01/11	3	50.93	2	50.90	51.00	1	10,266	0.01%
2021/01/08	6	51.97	2	52.20	52.30	4	10,312	0.04%
2021/01/07	10	51.83	9	52.11	51.60	1	10,374	0.01%
2021/01/06	5	52.20	17.2	52.76	50.70	-12.2	10,409	-0.12%
2021/01/05	10	54.19	12	54.44	53.70	-2	10,469	-0.02%
2021/01/04	5	54.70	0	0.00	53.80	5	10,460	0.05%
2020/12/31	6	56.25	9	56.16	56.10	-3	10,402	-0.03%
2020/12/30	8.1	58.50	8	58.99	58.00	0.1	10,368	0.00%
2020/12/29	8	56.46	9	57.24	57.30	-1	10,352	-0.01%
2020/12/28	0	56.90	1	56.90	56.60	-1	10,495	-0.01%
2020/12/25	13	56.90	9	56.99	56.50	4	10,607	0.04%
2020/12/24	4	57.93	4	58.65	58.10	0	10,701	0.00%
2020/12/23	21	60.54	14	58.56	58.00	7	10,789	0.06%
2020/12/22	21	60.61	28	60.51	60.30	-7	10,837	-0.06%
2020/12/21	0	0.00	2	57.05	56.50	-2	10,753	-0.02%
2020/12/18	1	56.90	30	57.12	56.60	-29	10,799	-0.27%
2020/12/17	9	56.66	7	56.51	56.40	2	10,833	0.02%
2020/12/16	39	55.78	61	55.90	56.40	-22	10,937	-0.20%
2020/12/15	4	57.83	7	55.37	55.10	-3	10,912	-0.03%
2020/12/14	13	58.69	5	58.50	58.50	8	10,904	0.07%
2020/12/11	23	58.71	9	58.72	58.70	14	10,949	0.13%
2020/12/10	42	60.24	14	59.86	59.50	28	10,973	0.26%
2020/12/09	7	59.61	34	58.94	59.00	-27	11,045	-0.24%
2020/12/08	21	60.32	25	60.39	60.00	-4	11,213	-0.04%
2020/12/07	42	60.96	16	59.67	59.30	26	11,425	0.23%
2020/12/04	5	61.60	48	61.20	61.20	-43	12,474	-0.34%
2020/12/03	12	62.38	5	62.02	61.90	7	13,704	0.05%
2020/12/02	4	63.13	4	62.80	62.80	0	13,808	0.00%
2020/12/01	11	63.96	11	64.16	63.30	0	14,038	0.00%
2020/11/30	9	63.59	43	63.40	64.20	-34	14,053	-0.24%
2020/11/27	16	62.29	16	62.81	62.60	0	13,964	0.00%
2020/11/26	30	62.62	13	62.46	62.30	17	14,034	0.12%
2020/11/25	41	63.21	38	63.66	62.60	3	14,219	0.02%
2020/11/24	28	62.56	7	61.57	61.40	21	14,554	0.14%
2020/11/23	47	63.73	41	62.78	62.40	6	14,631	0.04%
2020/11/20	42.3	65.38	40	64.22	64.00	2.3	14,639	0.02%
2020/11/19	43	65.04	54	65.04	66.50	-11	14,643	-0.08%
2020/11/18	23	61.53	26	61.58	61.60	-3	14,383	-0.02%
2020/11/17	19	60.72	19	61.22	61.30	0	14,970	0.00%
2020/11/16	22	61.07	8	60.63	60.60	14	15,462	0.09%
2020/11/13	12	61.29	13	61.21	61.40	-1	16,622	-0.01%
2020/11/12	14	61.27	15	61.23	61.30	-1	16,661	-0.01%
2020/11/11	7	61.10	8	61.30	61.00	-1	16,728	-0.01%
2020/11/10	26	61.71	43	61.69	60.90	-17	16,951	-0.10%
2020/11/09	30	60.51	48	60.89	60.70	-18	17,133	-0.11%
2020/11/06	8	60.60	16	60.29	60.30	-8	17,425	-0.05%
2020/11/05	22	61.08	30	61.60	60.60	-8	17,928	-0.04%
2020/11/04	9	60.81	9	60.68	60.90	0	18,228	0.00%
2020/11/03	64	61.49	22	60.85	60.90	42	18,632	0.23%
2020/11/02	70	60.45	104	60.71	61.10	-34	18,872	-0.18%	大賣/
2020/10/30	20.1	60.00	11	58.46	58.30	9.1	18,805	0.05%
2020/10/29	93	63.07	65	63.02	62.10	28	19,411	0.14%
2020/10/28	29	64.96	11	62.78	61.80	18	20,250	0.09%
2020/10/27	24	66.76	19	66.44	65.70	5	20,220	0.02%
2020/10/26	4	66.90	3	66.77	66.70	1	20,616	0.00%
2020/10/23	4	68.10	3	68.27	68.20	1	21,175	0.00%
2020/10/22	3	68.13	3	68.23	68.20	0	22,172	0.00%
2020/10/21	8	69.23	9	68.76	68.50	-1	22,935	0.00%
2020/10/20	32	70.68	16	70.65	69.50	16	23,393	0.07%
2020/10/19	25	67.85	27	67.89	68.70	-2	23,722	-0.01%
2020/10/16	10.1	67.32	7	67.27	67.00	3.1	24,341	0.01%
2020/10/15	9	67.24	2	67.10	66.80	7	25,019	0.03%
2020/10/14	3	69.33	3	68.70	68.00	0	26,407	0.00%
2020/10/13	20	68.18	9	68.36	68.80	11	27,222	0.04%
2020/10/12	7	70.93	5	71.30	70.60	2	27,255	0.01%
2020/10/08	20	72.00	1	71.60	71.60	19	27,637	0.07%
2020/10/07	8	71.59	18	71.82	72.20	-10	28,021	-0.04%
2020/10/06	5	71.66	17	71.85	71.80	-12	28,393	-0.04%
2020/10/05	53	71.20	27	71.02	71.40	26	29,310	0.09%
2020/09/30	7	68.00	7	68.47	68.60	0	29,577	0.00%
2020/09/29	14	68.38	10	67.63	67.50	4	30,213	0.01%
2020/09/28	10	69.27	13	69.23	69.00	-3	30,594	-0.01%
2020/09/25	27	69.96	8	70.43	68.60	19	31,035	0.06%
2020/09/24	7	72.10	8	72.15	72.00	-1	31,661	0.00%
2020/09/23	14	72.03	7	72.70	71.90	7	32,661	0.02%
2020/09/22	7	72.27	8	72.38	72.30	-1	33,202	0.00%
2020/09/21	13	73.26	20	73.54	72.70	-7	34,115	-0.02%
2020/09/18	8	72.73	29	72.68	72.70	-21	35,452	-0.06%
2020/09/17	5	71.36	13	72.03	72.00	-8	36,197	-0.02%
2020/09/16	14	71.81	6	71.83	71.70	8	37,698	0.02%
2020/09/15	35	72.09	18	72.16	71.90	17	38,515	0.04%
2020/09/14	9	72.24	19	71.94	71.30	-10	39,408	-0.03%
2020/09/11	21	70.86	9.2	70.52	70.60	11.9	40,780	0.03%
2020/09/10	14	72.35	9	72.12	71.70	5	42,588	0.01%
2020/09/09	71	73.69	32	74.02	72.20	39	43,975	0.09%
2020/09/08	44	74.05	128	74.08	77.90	-84	44,595	-0.19%	大賣/
2020/09/07	18	71.21	7	72.33	70.90	11	44,562	0.02%
2020/09/04	31	72.32	50	71.77	72.00	-19	46,177	-0.04%
2020/09/03	38	71.26	19	71.32	71.30	19	46,814	0.04%
2020/09/02	21	72.81	8	72.98	72.30	13	46,790	0.03%
2020/09/01	5	71.88	11	72.31	72.60	-6	46,775	-0.01%
2020/08/31	16	73.33	8	72.53	71.80	8	46,739	0.02%
2020/08/28	47	73.94	43	73.87	72.30	4	46,560	0.01%
2020/08/27	20	71.59	19	71.91	72.00	1	46,086	0.00%
2020/08/26	14	71.66	23	71.19	71.90	-9	46,218	-0.02%
2020/08/25	11	70.86	9	71.33	70.70	2	46,118	0.00%
2020/08/24	64	73.64	47	73.41	72.60	17	46,051	0.04%
2020/08/21	39	73.76	61	74.11	73.50	-22	46,090	-0.05%
2020/08/20	47	70.61	47	71.78	71.60	0	45,532	0.00%
2020/08/19	90	75.71	113	74.85	72.90	-23	45,423	-0.05%	大賣/
2020/08/18	6	70.60	19	70.60	70.60	-13	44,712	-0.03%
2020/08/17	12	64.57	12	64.43	64.20	0	45,084	0.00%
2020/08/14	35	64.45	31	64.16	64.80	4	45,376	0.01%
2020/08/13	33	65.16	18	64.88	64.00	15	47,329	0.03%
2020/08/12	30	67.97	35	68.12	67.30	-5	49,207	-0.01%
2020/08/11	48	67.14	31	66.85	66.70	17	49,774	0.03%
2020/08/10	42	71.27	17	70.21	70.00	25	50,071	0.05%
2020/08/07	12	72.54	22	72.18	72.50	-10	51,287	-0.02%
2020/08/06	27	71.62	33	72.02	71.20	-6	51,734	-0.01%
2020/08/05	28	71.55	0	0.00	70.60	28	52,673	0.05%
2020/08/04	38	73.19	65	73.21	71.60	-27	54,201	-0.05%
2020/08/03	29	72.02	55	71.34	74.60	-26	56,663	-0.05%
2020/07/31	39	68.45	27	68.67	67.90	12	55,535	0.02%
2020/07/30	25	68.38	31	68.52	68.70	-6	55,320	-0.01%
2020/07/29	59.2	67.72	63	67.66	66.50	-3.9	54,948	-0.01%
2020/07/28	76	64.23	74	65.36	66.40	2	54,829	0.00%
2020/07/27	76	68.90	59	66.32	65.40	17	53,947	0.03%
2020/07/24	16	69.54	36	70.53	71.70	-20	53,291	-0.04%
2020/07/23	55	70.63	54	70.89	70.30	1	53,032	0.00%
2020/07/22	44	69.37	68	70.24	69.50	-24	52,788	-0.05%
2020/07/21	65	67.63	64	67.87	67.90	1	52,715	0.00%
2020/07/20	81	65.10	111	65.08	66.00	-30	52,116	-0.06%	大賣/
2020/07/17	106	68.86	97	69.71	67.20	9	50,751	0.02%	大買/
2020/07/16	19	75.38	18	75.53	74.60	1	49,968	0.00%
2020/07/15	84	76.05	21	76.09	75.60	63	50,012	0.13%
2020/07/14	40	76.01	41	75.84	75.90	-1	49,709	0.00%
2020/07/13	86	77.47	66	76.81	76.10	20	49,359	0.04%
2020/07/10	66	77.23	91	77.35	77.50	-25	49,025	-0.05%
2020/07/09	65	76.06	68	76.44	75.50	-3	48,100	-0.01%
2020/07/08	68	77.43	58	77.56	76.40	10	47,628	0.02%
2020/07/07	53	75.80	31	75.44	74.70	22	46,963	0.05%
2020/07/06	40	77.89	16	77.88	77.60	24	46,790	0.05%
2020/07/03	89	77.46	108	77.52	77.40	-19	46,322	-0.04%	大賣/
2020/07/02	101	77.80	108	77.82	77.20	-7	45,562	-0.02%	大買/大賣/
2020/07/01	41	74.50	47	75.00	75.40	-6	44,753	-0.01%
2020/06/30	125	75.34	101	75.12	74.10	24	44,196	0.05%	大買/大賣/
2020/06/29	153	74.77	150	74.85	76.00	3	43,286	0.01%	大買/大賣/
2020/06/24	77	70.62	59	70.37	70.10	18	41,972	0.04%
2020/06/23	111	74.36	101	74.62	72.50	10	41,110	0.02%	大買/大賣/
2020/06/22	54	68.20	74	68.69	71.00	-20	39,672	-0.05%
2020/06/19	62	67.94	50.7	67.45	66.70	11.3	38,954	0.03%
2020/06/18	116	70.49	184	70.59	69.10	-68	38,099	-0.18%	大買/大賣/
2020/06/17	83	69.11	200	69.59	68.60	-117	36,753	-0.32%	大賣/鉅額交易
2020/06/16	168	67.21	177	66.27	66.00	-9	34,965	-0.03%	大買/大賣/
2020/06/15	143	64.90	125	66.39	66.70	18	33,780	0.05%	大買/大賣/
2020/06/12	88	59.68	68	59.04	62.20	20	32,336	0.06%
2020/06/11	145	61.84	118	60.13	56.60	27	31,525	0.09%	大買/大賣/
2020/06/10	44	60.59	33	60.94	61.60	11	30,290	0.04%
2020/06/09	14	53.29	4	52.90	56.00	10	29,837	0.03%
2020/06/08	8	51.64	13	52.40	51.00	-5	30,333	-0.02%
2020/06/05	5	52.22	10	52.31	52.30	-5	30,802	-0.02%
2020/06/04	16	51.27	4	51.50	52.00	12	31,429	0.04%
2020/06/03	8	49.89	0	0.00	50.00	8	32,765	0.02%
2020/06/02	11	50.22	24	48.30	47.45	-13	33,573	-0.04%
2020/06/01	12	53.28	19	54.10	51.90	-7	33,549	-0.02%
2020/05/29	31	55.69	36	54.08	56.00	-5	34,078	-0.01%
2020/05/28	12	55.51	28	55.47	55.10	-16	35,038	-0.05%
2020/05/27	0	0.00	3	61.20	61.20	-3	35,315	-0.01%
2020/05/26	21	67.85	14	65.71	67.90	7	35,334	0.02%
2020/05/25	24	62.19	9	61.99	63.80	15	34,844	0.04%
2020/05/22	20	56.64	50	56.89	58.00	-30	34,765	-0.09%
2020/05/21	15	54.19	44	53.83	54.00	-29	34,841	-0.08%
2020/05/20	89	54.21	85	54.98	55.00	4	34,929	0.01%
2020/05/19	184	50.78	166	51.03	52.40	18	32,716	0.06%	大買/大賣/
2020/05/18	46	45.24	55	46.70	47.65	-9	30,507	-0.03%
2020/05/15	39	42.97	38	42.97	43.35	1	29,730	0.00%
2020/05/14	121	42.92	150	43.16	42.05	-29	29,179	-0.10%	大買/大賣/
2020/05/13	77	41.66	63	41.82	41.70	14	27,723	0.05%
2020/05/12	52	41.10	57	41.37	41.70	-5	26,962	-0.02%
2020/05/11	112	38.88	76	39.30	40.75	36	25,819	0.14%	大買/
2020/05/08	215	41.33	138	41.12	37.75	77	24,130	0.32%	大買/大賣/
2020/05/07	0	0.00	17	39.95	39.95	-17	21,382	-0.08%
2020/05/06	3	36.35	4	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	8	33.05	33.05	-8	22,025	-0.04%
2020/05/04	41	30.15	24	30.12	30.05	17	22,058	0.08%
2020/04/30	1	29.10	2	29.18	29.00	-1	21,751	0.00%
2020/04/29	5	29.06	0	0.00	28.95	5	22,027	0.02%
2020/04/28	20	29.52	7	29.45	29.25	13	22,382	0.06%
2020/04/27	11	30.48	37	30.62	30.60	-26	23,107	-0.11%
2020/04/24	10	29.85	10	29.73	29.75	0	22,760	0.00%
2020/04/23	9	28.47	10	28.47	28.45	-1	22,058	0.00%
2020/04/22	3	28.10	7	27.87	28.05	-4	21,865	-0.02%
2020/04/21	28	28.24	15	27.77	27.70	13	21,728	0.06%
2020/04/20	8	28.71	20	28.46	28.65	-12	21,586	-0.06%
2020/04/17	19	27.66	20	27.56	27.20	-1	21,270	0.00%
2020/04/16	18	28.49	3	28.10	28.00	15	21,151	0.07%
2020/04/15	29	28.14	14	28.40	28.10	15	21,038	0.07%
2020/04/14	8	28.99	45	28.69	28.60	-37	20,929	-0.18%
2020/04/13	16	28.41	3	28.20	28.50	13	20,844	0.06%
2020/04/10	4	28.49	11	28.31	28.25	-7	20,815	-0.03%
2020/04/09	13	28.27	19	28.05	28.10	-6	20,723	-0.03%
2020/04/08	5	27.73	2	27.75	27.75	3	20,385	0.01%
2020/04/07	12	27.68	11	27.73	27.70	1	20,488	0.00%
2020/04/06	34	28.01	5	27.62	27.95	29	20,299	0.14%
2020/04/01	2	26.13	1	26.15	26.15	1	19,940	0.01%
2020/03/31	4	26.09	15	26.07	26.20	-11	19,880	-0.06%
2020/03/30	30	26.12	25	26.04	26.00	5	19,789	0.03%
2020/03/27	17	26.09	2	25.83	25.40	15	19,598	0.08%
2020/03/26	6	25.49	3	26.17	26.20	3	19,397	0.02%
2020/03/25	13	25.74	4	25.66	25.45	9	19,198	0.05%
2020/03/24	0	0.00	11	25.39	25.40	-11	19,009	-0.06%
2020/03/23	24	24.92	9	24.72	24.55	15	18,825	0.08%
2020/03/20	9	27.03	21	27.12	26.50	-12	18,632	-0.06%
2020/03/19	7	28.49	10	26.70	25.95	-3	18,373	-0.02%
2020/03/18	11	29.15	4	29.88	28.80	7	17,878	0.04%
2020/03/17	8	30.06	5	29.80	28.85	3	17,517	0.02%
2020/03/16	29	29.92	55	30.23	30.20	-26	17,092	-0.15%
2020/03/13	13	28.48	9	28.21	28.35	4	16,566	0.02%
2020/03/12	85	31.16	63	31.12	31.00	22	16,122	0.14%
2020/03/11	14	32.02	7	32.27	32.60	7	15,509	0.05%
2020/03/10	8	30.26	9	30.10	30.40	-1	14,978	-0.01%
2020/03/09	34	35.30	35.5	32.11	32.20	-1.5	14,276	-0.01%
2020/03/06	12	33.73	14	33.31	34.20	-2	12,865	-0.02%
2020/03/05	4	32.01	0	0.00	31.95	4	12,046	0.03%
2020/03/04	68	32.44	83	32.06	31.90	-15	11,831	-0.13%
2020/03/03	58.5	31.61	24	31.82	32.00	34.5	11,445	0.30%
2020/03/02	14	28.84	23	28.68	29.85	-9	10,274	-0.09%
2020/02/27	6	27.34	3	27.38	27.15	3	9,648	0.03%
2020/02/26	1	27.55	0	0.00	27.55	1	9,575	0.01%
2020/02/25	4	27.75	0	0.00	27.50	4	9,514	0.04%
2020/02/24	2	28.78	36	28.99	28.65	-34	9,086	-0.37%
2020/02/21	40	28.02	12	27.97	28.00	28	8,534	0.33%
2020/02/19	0	0.00	2	26.93	26.80	-2	7,935	-0.03%
2020/02/18	10	27.20	11	27.20	27.00	-1	7,856	-0.01%
2020/02/17	1	27.55	3	27.48	27.20	-2	7,718	-0.03%
2020/02/13	3	26.70	3	26.63	27.00	0	7,294	0.00%
2020/02/12	0	0.00	1	27.50	27.00	-1	7,107	-0.01%
2020/02/11	1	27.70	0	0.00	27.65	1	6,913	0.01%
2020/02/10	12	28.60	4	28.34	28.25	8	6,689	0.12%
2020/02/07	2	26.98	3	27.07	27.50	-1	6,020	-0.02%
2020/02/06	6	26.53	3	26.55	26.40	3	5,593	0.05%
2020/02/05	36	25.76	21	25.86	25.70	15	5,307	0.28%
2020/02/04	10	25.58	3	25.20	25.30	7	5,166	0.14%
2020/02/03	11	26.63	0	0.00	26.10	11	4,977	0.22%
2020/01/31	5	26.49	3	26.97	25.45	2	4,580	0.04%
2020/01/30	19	27.62	4	27.29	27.65	15	4,079	0.37%
2020/01/20	0	0.00	7	25.00	25.15	-7	3,066	-0.23%
2020/01/15	6	24.63	11	24.75	24.60	-5	2,988	-0.17%
2020/01/14	2	24.50	1	24.45	24.45	1	2,969	0.03%
2020/01/13	1	24.85	11	24.85	24.65	-10	2,955	-0.34%
2020/01/09	1	24.50	0	0.00	24.35	1	2,922	0.03%
2020/01/08	2	24.15	9.4	24.20	24.15	-7.4	2,935	-0.25%
2020/01/07	0	0.00	5	25.00	24.60	-5	2,896	-0.17%
2020/01/03	1	24.50	1	24.80	24.50	0	2,801	0.00%
2020/01/02	4	25.04	0	0.00	24.95	4	2,786	0.14%
2019/12/31	1	25.35	4	25.25	25.30	-3	2,727	-0.11%
2019/12/27	6	24.68	0	0.00	24.60	6	2,507	0.24%
2019/12/26	3	24.90	0	0.00	24.80	3	2,502	0.12%
2019/12/13	10	24.42	1	24.50	24.30	9	2,498	0.36%
2019/12/12	10	24.80	0	0.00	24.60	10	2,478	0.40%
2019/11/28	0	0.00	2	25.40	26.20	-2	2,382	-0.08%
2019/11/27	0	0.00	2	25.45	25.25	-2	2,106	-0.09%
2019/11/22	2	25.45	0	0.00	25.30	2	2,217	0.09%
2019/11/14	0	0.00	1	24.80	24.65	-1	2,111	-0.05%
2019/11/13	0	0.00	8	24.55	24.50	-8	2,100	-0.38%
2019/11/12	9	24.17	0	0.00	24.20	9	2,084	0.43%
2019/10/31	2	25.65	3	25.80	25.10	-1	1,906	-0.05%
2019/10/30	0	0.00	11	25.15	25.55	-11	1,872	-0.59%
2019/10/29	3	24.85	0	0.00	24.65	3	1,882	0.16%
2019/10/28	10	24.95	0	0.00	25.10	10	1,898	0.53%
2019/10/04	0	0.00	1	25.75	26.10	-1	2,101	-0.05%
2019/10/02	1	25.70	0	0.00	25.70	1	2,300	0.04%
2019/09/17	0	0.00	15	25.36	25.25	-15	2,753	-0.54%
2019/09/16	15	25.50	7	25.70	25.50	8	2,772	0.29%
2019/09/11	1	25.30	0	0.00	25.10	1	2,782	0.04%
2019/09/10	7	25.11	0	0.00	25.10	7	2,813	0.25%
2019/09/09	1	26.50	20	25.26	25.40	-19	2,780	-0.68%
2019/09/06	0	0.00	2	26.20	26.60	-2	2,697	-0.07%
2019/08/28	0	0.00	6	24.78	25.10	-6	2,411	-0.25%
2019/08/27	0	0.00	4	23.98	24.20	-4	2,322	-0.17%
2019/08/15	1	22.35	0	0.00	22.45	1	2,431	0.04%
2019/08/14	0	0.00	2	22.60	22.80	-2	2,430	-0.08%
2019/08/12	2	22.60	0	0.00	22.70	2	2,510	0.08%
2019/08/06	1	22.25	0	0.00	22.80	1	2,473	0.04%
2019/08/05	4	22.79	0	0.00	22.70	4	2,459	0.16%
2019/08/02	2	23.25	0	0.00	23.25	2	2,432	0.08%
2019/07/31	0	0.00	4	24.05	24.10	-4	2,404	-0.17%
2019/07/30	2	22.85	0	0.00	23.05	2	2,366	0.08%
2019/07/29	0	0.00	1	23.60	23.20	-1	2,341	-0.04%
2019/07/26	2	23.45	1	23.40	23.35	1	2,348	0.04%
2019/07/25	17	23.21	12	23.11	23.10	5	2,377	0.21%
2019/07/23	0	0.00	3	23.45	23.75	-3	2,354	-0.13%
2019/07/22	10	23.68	5	24.05	23.55	5	2,318	0.22%
2019/07/19	0	0.00	5	24.25	24.15	-5	2,282	-0.22%
2019/07/18	0	0.00	2	24.30	24.25	-2	2,262	-0.09%
2019/07/16	0	0.00	2	23.95	24.00	-2	2,207	-0.09%
2019/07/11	1	24.10	0	0.00	23.60	1	2,188	0.05%
2019/07/10	24	24.32	0	0.00	24.10	24	2,135	1.12%
2019/07/09	0	0.00	17	24.18	24.60	-17	2,072	-0.82%
2019/07/04	10	22.95	0	0.00	23.10	10	2,074	0.48%
2019/07/02	0	0.00	9	22.26	22.25	-9	1,959	-0.46%
2019/07/01	2	21.75	0	0.00	22.10	2	1,904	0.11%
2019/06/28	0	0.00	3	21.12	21.55	-3	1,836	-0.16%
2019/06/14	5	19.70	0	0.00	19.55	5	1,684	0.30%
2019/06/04	0	0.00	1	19.75	19.55	-1	1,647	-0.06%
2019/05/31	0	0.00	1	19.55	19.50	-1	1,614	-0.06%
2019/05/30	0.2	19.55	0	0.00	19.50	0.2	1,608	0.01%
2019/05/29	0	0.00	1	19.25	19.35	-1	1,595	-0.06%
2019/05/28	0	0.00	0.6	19.30	19.20	-0.6	1,583	-0.04%
2019/05/24	0	0.00	2	19.35	19.25	-2	1,564	-0.13%
2019/05/23	0	0.00	14	19.23	19.55	-14	1,535	-0.91%
2019/05/07	3	19.20	0	0.00	19.15	3	1,338	0.22%
2019/05/06	2	19.10	0	0.00	19.05	2	1,330	0.15%
2019/05/02	1	19.90	5	19.35	19.40	-4	1,308	-0.31%
2019/04/26	1	20.40	0	0.00	20.35	1	1,221	0.08%
2019/04/22	2	20.70	0	0.00	20.70	2	1,210	0.17%
2019/04/18	0	0.00	30	21.40	21.00	-30	1,194	-2.51%
2019/04/17	0	0.00	1	21.85	21.95	-1	1,165	-0.09%
2019/04/16	10	21.62	0	0.00	21.45	10	1,151	0.87%
2019/04/15	25	21.93	0	0.00	21.75	25	1,132	2.21%
2019/04/12	0	0.00	43	21.62	21.65	-43	1,115	-3.86%
2019/04/11	9	22.52	0	0.00	22.50	9	1,048	0.86%
2019/04/09	0	0.00	1	22.20	22.20	-1	845	-0.12%
2019/04/08	10	20.28	0	0.00	20.20	10	763	1.31%
2019/04/01	2	21.00	0	0.00	20.70	2	746	0.27%
2019/03/27	10	20.45	0	0.00	20.95	10	678	1.47%
2019/03/18	0	0.00	2	19.90	19.95	-2	678	-0.29%
2019/03/14	10	20.25	6	20.00	19.95	4	689	0.58%
2019/03/13	1	20.30	0	0.00	20.20	1	707	0.14%
2019/03/07	0	19.95	0	0.00	19.95	0	877	0.00%
2019/02/19	2	20.25	0	0.00	20.20	2	977	0.20%
2019/01/30	0	0.00	2	19.95	19.95	-2	1,147	-0.17%
2019/01/15	0	0.00	3	20.03	20.00	-3	1,627	-0.18%
2019/01/14	0	0.00	1	20.05	20.00	-1	1,660	-0.06%
2019/01/11	1	20.15	0	0.00	20.10	1	1,733	0.06%
2019/01/09	1	20.50	0	0.00	20.40	1	1,954	0.05%
2019/01/08	2	20.63	0	0.00	20.60	2	2,024	0.10%
2019/01/04	1	20.00	0	0.00	19.85	1	2,260	0.04%
2018/12/10	2	21.35	0	0.00	21.35	2	3,826	0.05%
2018/12/06	8	22.03	0	0.00	21.80	8	3,976	0.20%
2018/12/05	3	22.30	3	22.90	22.50	0	3,958	0.00%
2018/11/30	0	0.00	4	23.15	23.10	-4	3,877	-0.10%
2018/11/21	0	0.00	1	21.05	21.00	-1	3,655	-0.03%
2018/11/19	0	0.00	4	21.95	21.60	-4	3,628	-0.11%
2018/11/15	4	21.70	5	21.35	21.35	-1	3,603	-0.03%
2018/11/14	0	0.00	14	22.10	21.85	-14	3,591	-0.39%
2018/11/13	14	21.98	0	0.00	22.10	14	3,566	0.39%
2018/11/12	3	21.60	3	21.60	21.60	0	3,530	0.00%
2018/11/09	6	21.65	5	22.11	22.35	1	3,482	0.03%
2018/11/07	3	20.50	0	0.00	20.45	3	3,393	0.09%
2018/11/02	5	21.25	10	21.25	21.00	-5	3,371	-0.15%
2018/11/01	30	20.66	0	0.00	21.40	30	3,342	0.90%
2018/10/31	9	20.30	0	0.00	20.30	9	3,308	0.27%
2018/10/30	10	19.75	9	20.10	20.30	1	3,291	0.03%
2018/10/29	10	21.60	40	22.29	21.60	-30	3,230	-0.93%
2018/10/26	6	22.13	11	22.44	22.40	-5	3,191	-0.16%
2018/10/25	9	21.93	21	21.65	21.30	-12	3,136	-0.38%
2018/10/24	21	23.26	0	0.00	23.00	21	3,087	0.68%
2018/10/23	2	24.15	0	0.00	24.05	2	3,036	0.07%
2018/10/22	2	24.95	0	0.00	24.55	2	3,010	0.07%
2018/10/19	9	24.67	0	0.00	24.70	9	3,017	0.30%
2018/10/18	8	25.83	25	25.53	25.75	-17	3,013	-0.56%
2018/10/17	7	24.26	11	24.41	24.95	-4	2,981	-0.13%
2018/10/16	9	24.08	0	0.00	24.05	9	2,990	0.30%
2018/10/15	14	24.74	0	0.00	24.55	14	2,910	0.48%
2018/10/12	5	25.62	22	25.85	25.30	-17	2,825	-0.60%
2018/10/11	12	24.54	9	23.66	25.00	3	2,652	0.11%
2018/10/09	2	24.90	7	25.87	26.15	-5	2,468	-0.20%
2018/10/08	7	25.40	10	24.15	26.30	-3	2,274	-0.13%
2018/10/05	4	22.83	15	22.74	24.35	-11	2,097	-0.52%
2018/10/04	13	23.97	5	23.65	24.00	8	1,978	0.40%
2018/10/03	9	24.98	5	25.00	24.90	4	1,894	0.21%
2018/10/02	5	22.95	0	0.00	24.50	5	1,635	0.31%
2018/10/01	3	22.00	5	22.86	22.95	-2	1,382	-0.14%
2018/09/28	3	20.30	0	0.00	20.90	3	1,173	0.26%
2018/09/27	2	19.75	3	19.85	19.75	-1	1,153	-0.09%
2018/09/26	3	19.50	0	0.00	19.65	3	1,153	0.26%
2018/09/21	1	20.30	0	0.00	20.00	1	1,140	0.09%
2018/09/20	3	20.25	0	0.00	20.20	3	1,129	0.27%
2018/09/19	5	20.17	0	0.00	20.30	5	1,116	0.45%
2018/09/14	2	19.80	0	0.00	19.65	2	993	0.20%
2018/09/13	1	20.70	0	0.00	20.50	1	961	0.10%
2018/07/27	5	19.10	0	0.00	19.20	5	721	0.69%
2018/07/25	4	20.16	1	20.30	20.35	3	660	0.45%
2018/07/24	0	0.00	5	20.05	20.00	-5	587	-0.85%
2018/07/23	0	0.00	2	19.13	19.25	-2	463	-0.43%
2018/05/28	0	0.00	5	19.15	19.30	-5	777	-0.64%
2018/05/22	4	18.71	0	0.00	18.50	4	757	0.53%
2018/05/21	2	18.25	0	0.00	18.25	2	753	0.27%
2018/05/18	1	18.15	0	0.00	18.15	1	759	0.13%
2018/05/15	5	18.15	0	0.00	18.15	5	778	0.64%
2018/05/11	10	18.40	0	0.00	18.25	10	798	1.25%
2018/05/10	4	18.78	0	0.00	18.70	4	785	0.51%
2018/05/09	4	18.88	0	0.00	18.85	4	782	0.51%
2018/05/08	2	18.95	0	0.00	18.95	2	781	0.26%
2018/05/07	13	19.03	0	0.00	18.95	13	784	1.66%
2018/05/02	5	19.44	0	0.00	19.45	5	785	0.64%
2018/04/27	4	19.20	2	19.18	19.00	2	792	0.25%
2018/04/26	22	19.40	0	0.00	18.95	22	797	2.76%
2018/04/25	10	19.55	0	0.00	19.50	10	795	1.26%
2018/04/24	1	19.80	0	0.00	19.75	1	800	0.12%
2018/04/23	0	0.00	2	19.60	19.60	-2	807	-0.25%
2018/04/19	2	19.10	1	19.10	19.10	1	905	0.11%
2018/04/18	0	0.00	1	19.00	18.90	-1	907	-0.11%
2018/04/11	2	19.80	0	0.00	19.75	2	923	0.22%
2018/04/09	2	20.60	0	0.00	21.00	2	899	0.22%
2018/04/03	0	0.00	3	20.28	19.75	-3	829	-0.36%
2018/03/23	2	19.00	2	19.10	19.00	0	743	0.00%
2018/03/16	2	19.70	0	0.00	19.75	2	756	0.26%
2018/03/15	1	20.15	0	0.00	19.95	1	754	0.13%
2018/03/09	4	19.65	4	19.55	19.55	0	716	0.00%
2018/03/07	2	20.00	0	0.00	19.90	2	709	0.28%
2018/03/06	1	19.85	0	0.00	19.95	1	703	0.14%
2018/02/07	0	0.00	5	18.60	18.45	-5	741	-0.67%
2018/01/30	0	0.00	3	20.23	20.15	-3	745	-0.40%
2018/01/29	1	20.40	0	0.00	20.30	1	746	0.13%
2018/01/26	0	0.00	3	20.30	20.20	-3	749	-0.40%
2018/01/23	1	20.35	1	20.15	20.15	0	761	0.00%
2018/01/19	0	0.00	2	20.63	20.60	-2	758	-0.26%
2018/01/17	1	20.70	0	0.00	20.65	1	833	0.12%
2018/01/16	1	21.10	1	21.30	21.10	0	905	0.00%
2018/01/15	1	20.45	0	0.00	20.55	1	875	0.11%
2018/01/02	1	20.10	0	0.00	20.05	1	1,049	0.10%