國光生 (4142)-合庫-三重券商分點個股進出

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
22.35
漲跌
▲0.15
漲幅
+0.68%
成交量
1,140張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/11/21	0	0.00	10	22.45	22.35	-10	647	-1.55%
2024/11/05	2	24.30	0	0.00	24.20	2	611	0.33%
2024/11/04	0	0.00	1	24.10	24.10	-1	623	-0.16%
2024/11/01	0	0.00	5	24.50	24.65	-5	644	-0.78%
2024/10/14	0	0.00	5	25.15	25.55	-5	865	-0.58%
2024/09/23	1	27.10	0	0.00	27.05	1	1,026	0.10%
2024/09/16	1	27.25	0	0.00	27.10	1	1,072	0.09%
2024/08/05	0	0.00	1	25.20	25.35	-1	1,190	-0.08%
2024/07/19	1	29.80	0	0.00	28.85	1	1,099	0.09%
2024/07/16	0	0.00	1	28.85	28.70	-1	995	-0.10%
2024/07/08	1	29.15	0	0.00	29.05	1	1,149	0.09%
2024/07/04	1	28.50	0	0.00	28.50	1	1,117	0.09%
2024/06/18	0	0.00	2	29.40	28.55	-2	921	-0.22%
2024/05/06	0	0.00	2	28.15	28.20	-2	1,115	-0.18%
2024/04/22	2	27.05	0	0.00	26.90	2	1,110	0.18%
2024/04/18	0	0.00	3	29.63	28.50	-3	1,073	-0.28%
2024/04/01	0	0.00	1	26.85	26.85	-1	963	-0.10%
2024/03/26	2	26.60	0	0.00	26.55	2	984	0.20%
2024/03/22	1	26.40	0	0.00	26.35	1	990	0.10%
2024/03/20	1	26.60	0	0.00	26.65	1	1,025	0.10%
2024/03/18	15	26.50	0	0.00	26.60	15	1,027	1.46%
2024/03/08	1	28.20	0	0.00	28.15	1	1,040	0.10%
2024/02/26	2	29.95	0	0.00	29.95	2	1,221	0.16%
2024/02/21	0	0.00	1	30.25	30.00	-1	1,213	-0.08%
2024/02/05	1	30.15	0	0.00	30.10	1	1,052	0.10%
2024/01/17	2	31.55	0	0.00	31.10	2	1,036	0.19%
2023/12/22	1	32.85	0	0.00	32.75	1	974	0.10%
2023/12/01	0	0.00	2	36.35	35.80	-2	920	-0.22%
2023/11/27	0	0.00	4	36.15	36.00	-4	845	-0.47%
2023/11/17	0	0.00	1	32.95	33.05	-1	747	-0.13%
2023/11/07	1	33.05	0	0.00	32.40	1	760	0.13%
2023/10/03	0	0.00	13	34.17	34.00	-13	874	-1.49%
2023/10/02	4	33.80	30	33.81	33.75	-26	881	-2.95%
2023/09/28	9	34.38	0	0.00	34.10	9	887	1.01%
2023/09/26	0	0.00	14	34.67	34.50	-14	901	-1.55%
2023/09/25	1	34.20	0	0.00	34.30	1	895	0.11%
2023/09/22	10	34.10	0	0.00	34.00	10	896	1.12%
2023/09/21	3	34.50	0	0.00	34.50	3	895	0.33%
2023/09/14	3	33.50	2	33.60	33.50	1	847	0.12%
2023/09/01	1	33.35	0	0.00	33.20	1	875	0.11%
2023/08/24	5	33.40	5	32.85	32.80	0	866	0.00%
2023/08/17	2	32.10	0	0.00	32.70	2	872	0.23%
2023/08/16	0.5	32.45	0	0.00	32.30	0.5	878	0.06%
2023/07/24	2	35.60	0	0.00	35.45	2	949	0.21%
2023/07/20	4	36.55	0	0.00	36.20	4	960	0.42%
2023/07/19	1	36.50	2	37.25	36.80	-1	979	-0.10%
2023/07/13	2	36.00	0	0.00	35.50	2	1,009	0.20%
2023/07/10	2	36.35	0	0.00	36.40	2	1,049	0.19%
2023/07/05	2	37.20	0	0.00	37.10	2	1,055	0.19%
2023/06/13	0	0.00	10	37.70	37.60	-10	1,108	-0.90%
2023/06/12	10	38.42	0	0.00	38.40	10	1,112	0.90%
2023/05/02	1	40.25	1	40.70	40.55	0	2,923	0.00%
2023/04/18	1	41.25	0	41.05	40.75	1	2,844	0.03%
2023/04/17	0	0.00	1	40.60	40.30	-1	2,816	-0.04%
2023/04/12	0	0.00	0.1	39.88	39.90	-0.1	2,760	0.00%
2023/03/21	1	38.90	0	0.00	39.20	1	2,977	0.03%
2023/03/10	23	44.72	25	41.33	40.45	-2	2,901	-0.07%
2023/03/09	5	44.85	1	44.50	44.85	4	2,395	0.17%
2023/03/03	0	0.00	1	41.00	41.10	-1	2,003	-0.05%
2023/03/02	1	41.45	0	0.00	41.30	1	1,990	0.05%
2023/02/24	0.4	40.60	0	0.00	40.60	0.4	1,952	0.02%
2023/02/23	0.1	40.65	0	0.00	40.50	0.1	1,954	0.00%
2023/02/22	0	0.00	1	40.15	40.15	-1	1,988	-0.05%
2023/02/17	1	39.75	0	0.00	39.75	1	2,032	0.05%
2023/02/10	0	0.00	20	40.54	40.20	-20	2,093	-0.96%
2023/02/09	0	0.00	1	41.50	41.15	-1	2,065	-0.05%
2023/02/08	1	41.30	1	41.55	41.55	0	2,031	0.00%
2023/02/07	2	42.00	9	42.01	41.60	-7	1,984	-0.35%
2023/02/06	8	40.49	0	0.00	40.25	8	1,850	0.43%
2023/01/31	13	39.20	15	39.34	39.65	-2	1,664	-0.12%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/12	1	35.15	0	0.00	35.25	1	1,441	0.07%
2023/01/03	0	0.00	2	35.20	35.10	-2	1,543	-0.13%
2022/12/27	0	0.00	4	36.70	36.45	-4	1,625	-0.25%
2022/12/26	6	37.30	2	37.00	37.00	4	1,631	0.25%
2022/12/12	0	0.00	30	35.57	35.70	-30	1,569	-1.91%
2022/12/05	5	38.08	0	0.00	38.05	5	1,656	0.30%
2022/11/30	5	37.25	0	0.00	37.30	5	1,673	0.30%
2022/11/29	20	37.06	0	0.00	36.90	20	1,705	1.17%
2022/11/22	5	37.40	0	0.00	36.60	5	2,061	0.24%
2022/11/18	1	37.20	0	0.00	37.55	1	2,120	0.05%
2022/11/16	0	0.00	1	36.10	36.00	-1	2,094	-0.05%
2022/11/11	0	0.00	2	34.75	34.85	-2	2,035	-0.10%
2022/11/02	1	34.85	2	34.80	34.85	-1	2,059	-0.05%
2022/10/25	2	32.05	0	0.00	31.75	2	2,257	0.09%
2022/10/11	2	34.20	1	34.20	33.95	1	2,549	0.04%
2022/10/07	0	0.00	2	35.80	35.10	-2	2,562	-0.08%
2022/10/06	1	35.00	0	0.00	35.25	1	2,555	0.04%
2022/10/04	0	0.00	1	34.40	34.40	-1	2,607	-0.04%
2022/10/03	0	0.00	1	34.45	33.90	-1	2,657	-0.04%
2022/09/28	2	33.20	0	0.00	32.65	2	3,196	0.06%
2022/09/27	1	33.70	0	0.00	34.30	1	3,232	0.03%
2022/09/21	2	36.15	0	0.00	36.15	2	3,478	0.06%
2022/09/16	1	36.80	0	0.00	36.55	1	3,710	0.03%
2022/09/07	2	38.05	1	38.15	37.90	1	3,883	0.03%
2022/09/05	1	40.35	0	0.00	40.10	1	3,850	0.03%
2022/08/31	0	0.00	1	41.30	40.70	-1	3,741	-0.03%
2022/08/30	10	40.20	3	40.05	40.00	7	3,615	0.19%
2022/08/24	0	0.00	1	39.10	39.10	-1	3,453	-0.03%
2022/08/19	0	0.00	7	38.90	38.45	-7	3,375	-0.21%
2022/08/17	0	0.00	2	38.30	38.35	-2	3,355	-0.06%
2022/08/16	1	38.00	0	0.00	38.30	1	3,345	0.03%
2022/08/09	7	37.28	2	37.30	37.30	5	3,338	0.15%
2022/08/05	10	36.80	10	36.70	36.80	0	3,344	0.00%
2022/08/04	3	35.37	0	0.00	35.80	3	3,381	0.09%
2022/08/03	2	37.05	0	0.00	37.05	2	3,335	0.06%
2022/07/25	1	40.40	2	41.03	40.65	-1	3,253	-0.03%
2022/07/12	1	39.80	0	0.00	39.25	1	3,378	0.03%
2022/07/08	1	40.75	0	0.00	40.70	1	3,687	0.03%
2022/07/07	0	0.00	1	40.80	41.50	-1	3,633	-0.03%
2022/07/06	1	40.00	1	41.50	40.35	0	3,537	0.00%
2022/07/05	0	0.00	1	37.00	38.05	-1	3,612	-0.03%
2022/07/04	1	35.75	0	0.00	36.00	1	3,623	0.03%
2022/06/28	0	0.00	3	40.10	40.50	-3	3,411	-0.09%
2022/06/27	0	39.10	0	0.00	39.35	0	3,247	0.00%
2022/06/20	0	0.00	1	37.30	36.90	-1	3,119	-0.03%
2022/06/17	2	37.83	1	37.70	38.50	1	3,009	0.03%
2022/06/16	0	0.00	1	37.30	37.20	-1	2,930	-0.03%
2022/06/15	0	0.00	7	36.00	37.00	-7	2,893	-0.24%
2022/06/13	7	35.78	0	0.00	35.75	7	2,886	0.24%
2022/06/09	1	36.00	4	35.75	35.85	-3	2,826	-0.11%
2022/06/06	0	0.00	3	35.25	35.20	-3	2,817	-0.11%
2022/05/13	0	0.00	1	35.55	35.25	-1	3,194	-0.03%
2022/05/12	1	34.75	0	0.00	34.30	1	3,373	0.03%
2022/05/09	1	38.35	0	0.00	38.15	1	3,257	0.03%
2022/05/06	1	39.05	0	0.00	39.05	1	3,234	0.03%
2022/04/28	1	41.25	1	42.50	41.10	0	3,250	0.00%
2022/04/27	0	0.00	1	40.50	40.50	-1	3,191	-0.03%
2022/04/26	2	42.05	0	0.00	41.00	2	3,179	0.06%
2022/04/25	1	42.80	1	43.45	41.65	0	3,155	0.00%
2022/04/22	0	0.00	1	43.60	42.90	-1	3,107	-0.03%
2022/04/21	1	42.90	0	0.00	42.75	1	3,064	0.03%
2022/04/20	6	42.72	6	42.90	43.05	0	3,034	0.00%
2022/04/19	15	43.21	15	42.92	43.00	0	3,010	0.00%
2022/04/18	1	44.80	6	44.95	44.05	-5	2,969	-0.17%
2022/04/15	18	44.00	14	44.61	44.00	4	2,970	0.13%
2022/04/14	22	44.50	17	44.81	44.30	5	2,879	0.17%
2022/04/13	0	0.00	1	41.65	42.50	-1	2,685	-0.04%
2022/04/11	0	0.00	1	42.60	44.60	-1	2,494	-0.04%
2022/03/11	0	0.00	1	39.05	39.35	-1	2,149	-0.05%
2022/02/25	1	40.00	0	0.00	40.00	1	2,448	0.04%
2022/02/21	3	41.40	0	0.00	41.35	3	2,524	0.12%
2022/02/17	1	42.20	0	0.00	41.75	1	2,523	0.04%
2022/02/14	0	0.00	1	44.00	43.30	-1	2,349	-0.04%
2022/02/09	0	0.00	1	41.20	41.00	-1	2,173	-0.05%
2022/01/26	1	39.40	0	0.00	39.60	1	2,170	0.05%
2022/01/21	2	43.75	2	43.18	42.80	0	2,136	0.00%
2022/01/10	1	45.90	0	0.00	44.40	1	2,084	0.05%
2022/01/05	0	0.00	2	43.85	43.95	-2	1,989	-0.10%
2021/12/28	0	0.00	4	43.90	44.00	-4	2,091	-0.19%
2021/12/17	2	43.65	0	0.00	44.65	2	2,227	0.09%
2021/12/13	1	44.30	0	0.00	43.90	1	2,287	0.04%
2021/12/08	0	0.00	1	44.90	44.50	-1	2,770	-0.04%
2021/12/02	0	0.00	1	45.25	45.25	-1	3,058	-0.03%
2021/11/30	0	0.00	1	45.35	45.00	-1	3,173	-0.03%
2021/11/29	3	47.25	0	0.00	46.90	3	3,152	0.10%
2021/11/25	2	45.20	0	0.00	44.70	2	2,896	0.07%
2021/10/26	0	0.00	1	44.40	44.00	-1	3,712	-0.03%
2021/10/18	1	43.90	0	0.00	43.80	1	3,921	0.03%
2021/10/13	2	42.45	0	0.00	42.35	2	4,335	0.05%
2021/10/06	0	0.00	1	47.45	47.15	-1	4,370	-0.02%
2021/10/04	1	49.70	0	0.00	48.40	1	4,402	0.02%
2021/09/23	0	0.00	2	52.70	52.00	-2	4,637	-0.04%
2021/09/22	4	51.63	9	51.64	51.70	-5	4,667	-0.11%
2021/09/14	3	55.33	0	0.00	53.20	3	4,690	0.06%
2021/09/13	4	55.50	3.2	54.97	54.80	0.8	4,522	0.02%
2021/09/08	4	53.35	3	51.87	51.20	1	4,390	0.02%
2021/09/07	0	0.00	4	53.48	53.60	-4	4,332	-0.09%
2021/09/06	0	0.00	1	53.10	52.20	-1	4,341	-0.02%
2021/09/01	0	0.00	3	52.20	51.80	-3	4,987	-0.06%
2021/08/31	1	52.00	0	0.00	52.50	1	5,219	0.02%
2021/08/26	0	0.00	1	53.20	51.60	-1	5,393	-0.02%
2021/08/25	1	51.20	2	51.80	51.30	-1	5,409	-0.02%
2021/08/24	1	50.80	1	50.50	50.70	0	5,522	0.00%
2021/08/23	1	51.30	2	52.40	51.40	-1	5,707	-0.02%
2021/08/20	0	0.00	4	49.95	49.95	-4	5,455	-0.07%
2021/08/19	3	45.73	0	0.00	45.45	3	5,542	0.05%
2021/08/18	0.2	47.00	0	0.00	47.10	0.2	5,779	0.00%
2021/08/16	0	0.00	1	49.50	48.45	-1	6,319	-0.02%
2021/08/13	1	49.40	0	0.00	48.40	1	6,581	0.02%
2021/08/12	1	48.70	0	0.00	48.55	1	7,061	0.01%
2021/08/03	1	50.00	0	0.00	49.80	1	13,866	0.01%
2021/08/02	0	0.00	34	49.69	50.40	-34	13,895	-0.24%
2021/07/28	0	0.00	3	48.70	48.10	-3	13,936	-0.02%
2021/07/27	0	0.00	6	49.05	48.55	-6	14,061	-0.04%
2021/07/26	3	49.45	0	0.00	49.10	3	14,319	0.02%
2021/07/22	0	0.00	2	48.85	48.70	-2	14,333	-0.01%
2021/07/21	2	51.00	0	0.00	48.70	2	14,430	0.01%
2021/07/20	1	51.60	2	53.90	53.90	-1	14,207	-0.01%
2021/07/13	2	49.45	1	49.90	49.05	1	14,190	0.01%
2021/07/09	1	51.50	0	0.00	51.30	1	14,206	0.01%
2021/07/05	2.4	51.52	3	51.60	51.60	-0.6	14,707	0.00%
2021/07/01	0	0.00	1	53.30	52.60	-1	14,781	-0.01%
2021/06/29	1	51.40	0	0.00	51.80	1	14,711	0.01%
2021/06/28	1	51.80	0	0.00	51.80	1	14,723	0.01%
2021/06/24	1	52.80	0	0.00	52.80	1	15,083	0.01%
2021/06/22	1	52.20	0	0.00	51.80	1	15,973	0.01%
2021/06/11	1	55.70	1	57.00	55.40	0	17,220	0.00%
2021/06/10	3	56.93	5	56.96	57.50	-2	16,943	-0.01%
2021/06/09	1	55.50	0	0.00	55.50	1	16,669	0.01%
2021/06/08	0	0.00	7	55.01	54.50	-7	16,569	-0.04%
2021/06/07	0	0.00	4	53.13	53.40	-4	16,413	-0.02%
2021/06/04	0	0.00	1	53.30	52.50	-1	16,412	-0.01%
2021/06/03	6	53.97	1	53.20	53.30	5	16,428	0.03%
2021/06/02	4	54.63	1	53.70	53.80	3	16,549	0.02%
2021/06/01	0	0.00	2	51.85	53.10	-2	16,795	-0.01%
2021/05/31	3	51.87	3	51.83	52.30	0	16,694	0.00%
2021/05/28	2	54.80	2	54.75	54.70	0	16,578	0.00%
2021/05/27	1	54.00	2	54.95	55.00	-1	16,590	-0.01%
2021/05/26	2	53.85	5	54.94	53.60	-3	16,598	-0.02%
2021/05/25	6.4	53.94	13	53.49	53.20	-6.6	17,008	-0.04%
2021/05/24	6	56.35	7	56.70	55.50	-1	17,555	-0.01%
2021/05/21	9	55.41	5	55.90	55.60	4	18,458	0.02%
2021/05/20	6	58.73	3	58.93	56.30	3	18,598	0.02%
2021/05/19	3	58.70	3	58.90	57.80	0	18,796	0.00%
2021/05/18	5.2	61.15	8	61.94	60.80	-2.8	18,444	-0.02%
2021/05/17	18	62.67	24	63.08	63.30	-6	17,355	-0.03%
2021/05/14	23	62.25	24	60.23	57.60	-1	16,753	-0.01%
2021/05/13	17	61.46	7	61.10	62.90	10	15,631	0.06%
2021/05/12	1	56.60	10	57.03	57.20	-9	13,967	-0.06%
2021/05/11	1	51.40	1	52.60	52.00	0	13,213	0.00%
2021/05/10	2	50.80	0	0.00	50.20	2	13,140	0.02%
2021/05/05	2	50.95	1	50.50	50.50	1	13,231	0.01%
2021/05/04	2	51.90	2	50.80	51.00	0	13,284	0.00%
2021/05/03	3	55.00	3	56.13	54.40	0	13,343	0.00%
2021/04/28	1	53.90	2	54.15	53.30	-1	13,271	-0.01%
2021/04/27	4	55.60	4	54.45	54.40	0	13,492	0.00%
2021/04/22	0	0.00	1	54.90	53.10	-1	13,713	-0.01%
2021/04/21	2	55.80	2	55.85	55.20	0	13,679	0.00%
2021/04/20	1	55.30	1	55.50	55.40	0	13,737	0.00%
2021/04/19	0	0.00	1	55.50	55.30	-1	13,935	-0.01%
2021/04/16	0	0.00	8	55.98	55.90	-8	13,950	-0.06%
2021/04/15	2	55.65	1	55.90	55.40	1	13,968	0.01%
2021/04/14	12	56.13	0	0.00	55.70	12	13,976	0.09%
2021/04/13	5	57.32	2	57.20	57.00	3	14,060	0.02%
2021/04/12	1	59.00	0	0.00	58.50	1	14,027	0.01%
2021/04/09	2	58.50	27	58.12	57.60	-25	13,999	-0.18%
2021/04/08	0	0.00	31	57.00	56.70	-31	13,929	-0.22%
2021/04/06	1	56.30	1	56.20	56.30	0	14,093	0.00%
2021/03/30	1	58.10	3	57.43	57.40	-2	14,077	-0.01%
2021/03/29	3	58.20	12	58.57	58.10	-9	14,217	-0.06%
2021/03/26	8	56.60	2	56.20	56.60	6	14,167	0.04%
2021/03/25	7	58.97	4	60.95	56.60	3	14,032	0.02%
2021/03/24	8	60.45	29	60.60	61.40	-21	13,290	-0.16%
2021/03/23	1	54.80	1	55.40	55.90	0	12,210	0.00%
2021/03/22	1	54.70	2	54.10	53.90	-1	12,342	-0.01%
2021/03/15	2	56.00	0	0.00	56.10	2	12,479	0.02%
2021/03/12	1	56.20	0	0.00	56.20	1	12,505	0.01%
2021/03/11	1	57.70	0	0.00	56.90	1	12,600	0.01%
2021/03/08	2	57.60	1	57.90	57.00	1	12,498	0.01%
2021/03/05	15	58.29	14	58.01	58.60	1	12,461	0.01%
2021/03/03	1	58.30	2	57.40	56.90	-1	12,258	-0.01%
2021/03/02	1.3	57.71	2	57.25	56.10	-0.7	12,212	-0.01%
2021/02/26	5	59.98	2	59.70	58.20	3	12,355	0.02%
2021/02/25	7	60.37	9	60.82	59.70	-2	12,274	-0.02%
2021/02/24	25	58.66	19	59.32	58.50	6	11,843	0.05%
2021/02/23	23	67.46	1	59.00	58.90	22	11,303	0.19%
2021/02/22	0	0.00	1	65.20	65.40	-1	10,643	-0.01%
2021/02/19	10	58.46	9	57.97	59.50	1	10,286	0.01%
2021/02/18	1	50.60	7	53.90	54.10	-6	9,837	-0.06%
2021/02/17	4	49.50	1	49.20	49.20	3	9,673	0.03%
2021/02/05	4	51.80	8	52.06	52.00	-4	9,616	-0.04%
2021/02/04	8	51.20	7	51.51	51.00	1	9,451	0.01%
2021/02/02	0.4	49.20	0	0.00	48.95	0.4	9,418	0.00%
2021/02/01	0.3	48.16	0	0.00	48.10	0.3	9,419	0.00%
2021/01/29	4	47.75	5	48.21	47.05	-1	9,320	-0.01%
2021/01/28	1	50.00	0	0.00	49.00	1	9,326	0.01%
2021/01/26	1	51.90	0	0.00	51.50	1	9,486	0.01%
2021/01/25	6	52.37	4	52.10	52.00	2	9,855	0.02%
2021/01/22	2	49.80	0	0.00	49.80	2	10,010	0.02%
2021/01/21	3	51.43	1	51.30	51.10	2	10,268	0.02%
2021/01/20	2	51.45	2	53.00	52.30	0	10,476	0.00%
2021/01/19	0	0.00	3	50.27	50.10	-3	10,317	-0.03%
2021/01/18	0	0.00	1	50.70	49.45	-1	10,328	-0.01%
2021/01/15	3	49.52	1	48.10	48.05	2	10,179	0.02%
2021/01/08	0	0.00	2	52.10	52.30	-2	10,312	-0.02%
2021/01/07	1	51.80	1	51.60	51.60	0	10,374	0.00%
2021/01/06	31	51.01	0	0.00	50.70	31	10,409	0.30%
2021/01/05	0	0.00	1	54.60	53.70	-1	10,469	-0.01%
2021/01/04	3	53.70	0	0.00	53.80	3	10,460	0.03%
2020/12/31	1	56.10	0	0.00	56.10	1	10,402	0.01%
2020/12/28	1	56.60	8	57.10	56.60	-7	10,495	-0.07%
2020/12/25	0	0.00	2	56.70	56.50	-2	10,607	-0.02%
2020/12/24	2	57.50	0	0.00	58.10	2	10,701	0.02%
2020/12/23	1	58.70	1	61.00	58.00	0	10,789	0.00%
2020/12/22	10	59.60	17	59.77	60.30	-7	10,837	-0.06%
2020/12/17	0	0.00	5	56.40	56.40	-5	10,833	-0.05%
2020/12/16	6	55.18	4	56.40	56.40	2	10,937	0.02%
2020/12/15	4	56.70	1	56.40	55.10	3	10,912	0.03%
2020/12/11	2	58.00	2	58.30	58.70	0	10,949	0.00%
2020/12/10	8	60.01	5	60.52	59.50	3	10,973	0.03%
2020/12/09	1	59.50	2	59.00	59.00	-1	11,045	-0.01%
2020/12/08	7	59.70	3	61.10	60.00	4	11,213	0.04%
2020/12/07	3	59.53	0	0.00	59.30	3	11,425	0.03%
2020/12/03	3	62.10	8	62.40	61.90	-5	13,704	-0.04%
2020/12/02	8	62.95	5	63.52	62.80	3	13,808	0.02%
2020/12/01	12	63.58	15	64.45	63.30	-3	14,038	-0.02%
2020/11/30	6	63.50	2	64.10	64.20	4	14,053	0.03%
2020/11/27	3	62.20	5	62.30	62.60	-2	13,964	-0.01%
2020/11/26	4	62.15	4	63.20	62.30	0	14,034	0.00%
2020/11/25	7	63.60	2	63.75	62.60	5	14,219	0.04%
2020/11/24	3	61.90	10	61.52	61.40	-7	14,554	-0.05%
2020/11/23	13	63.38	13	62.75	62.40	0	14,631	0.00%
2020/11/20	16	64.79	4	64.53	64.00	12	14,639	0.08%
2020/11/19	4	66.10	13	65.40	66.50	-9	14,643	-0.06%
2020/11/18	10.4	61.50	6	61.12	61.60	4.4	14,383	0.03%
2020/11/17	8	60.05	12	60.82	61.30	-4	14,970	-0.03%
2020/11/16	3	60.90	0	0.00	60.60	3	15,462	0.02%
2020/11/13	1	61.40	0	0.00	61.40	1	16,622	0.01%
2020/11/12	0	0.00	3	61.30	61.30	-3	16,661	-0.02%
2020/11/11	0	0.00	1	60.90	61.00	-1	16,728	-0.01%
2020/11/09	1	60.80	0	0.00	60.70	1	17,133	0.01%
2020/11/06	1	60.60	5	60.28	60.30	-4	17,425	-0.02%
2020/11/04	0	60.90	0	0.00	60.90	0	18,228	0.00%
2020/11/02	16	60.99	15	60.86	61.10	1	18,872	0.01%
2020/10/30	18	59.01	3	60.33	58.30	15	18,805	0.08%
2020/10/28	21	65.01	18	62.91	61.80	3	20,250	0.01%
2020/10/27	1	66.20	5	66.20	65.70	-4	20,220	-0.02%
2020/10/26	11	67.24	0	0.00	66.70	11	20,616	0.05%
2020/10/23	0.3	68.20	0	0.00	68.20	0.3	21,175	0.00%
2020/10/21	10	68.10	0	0.00	68.50	10	22,935	0.04%
2020/10/20	0	0.00	1	70.70	69.50	-1	23,393	0.00%
2020/10/19	2	69.05	13	68.85	68.70	-11	23,722	-0.05%
2020/10/16	4	67.20	0	0.00	67.00	4	24,341	0.02%
2020/10/15	10	66.80	17	67.41	66.80	-7	25,019	-0.03%
2020/10/14	1	68.80	0	0.00	68.00	1	26,407	0.00%
2020/10/13	1	68.50	6	68.45	68.80	-5	27,222	-0.02%
2020/10/12	1	71.20	0	0.00	70.60	1	27,255	0.00%
2020/10/08	11	72.34	10	71.60	71.60	1	27,637	0.00%
2020/10/06	5.3	72.27	12	71.77	71.80	-6.7	28,393	-0.02%
2020/10/05	9	71.39	11	71.91	71.40	-2	29,310	-0.01%
2020/09/30	8	68.81	0	0.00	68.60	8	29,577	0.03%
2020/09/29	13	67.21	1	68.50	67.50	12	30,213	0.04%
2020/09/28	2	70.20	2	68.80	69.00	0	30,594	0.00%
2020/09/25	13	69.13	2	67.40	68.60	11	31,035	0.04%
2020/09/21	0	0.00	6	73.20	72.70	-6	34,115	-0.02%
2020/09/18	4	73.70	3	73.20	72.70	1	35,452	0.00%
2020/09/17	0	0.00	2	71.85	72.00	-2	36,197	-0.01%
2020/09/16	1	71.70	26	71.60	71.70	-25	37,698	-0.07%
2020/09/15	3	72.87	3	71.93	71.90	0	38,515	0.00%
2020/09/14	9	71.74	2	72.00	71.30	7	39,408	0.02%
2020/09/11	0	0.00	2	70.40	70.60	-2	40,780	0.00%
2020/09/10	2	72.95	1	71.80	71.70	1	42,588	0.00%
2020/09/09	57	73.76	4	74.48	72.20	53	43,975	0.12%
2020/09/08	4	73.83	18	74.06	77.90	-14	44,595	-0.03%
2020/09/07	5	70.96	5	72.04	70.90	0	44,562	0.00%
2020/09/04	1	72.30	1	71.90	72.00	0	46,177	0.00%
2020/09/03	0	0.00	10	71.40	71.30	-10	46,814	-0.02%
2020/09/02	1	72.60	2	72.60	72.30	-1	46,790	0.00%
2020/08/31	10	72.45	5	72.74	71.80	5	46,739	0.01%
2020/08/28	15	73.85	15	74.15	72.30	0	46,560	0.00%
2020/08/27	11	71.74	14	71.96	72.00	-3	46,086	-0.01%
2020/08/26	6	71.77	5	71.76	71.90	1	46,218	0.00%
2020/08/25	4	71.45	7	71.46	70.70	-3	46,118	-0.01%
2020/08/24	0	0.00	2	73.10	72.60	-2	46,051	0.00%
2020/08/21	17	73.44	11	74.48	73.50	6	46,090	0.01%
2020/08/20	33	71.25	9	71.73	71.60	24	45,532	0.05%
2020/08/19	59	74.53	42	75.81	72.90	17	45,423	0.04%
2020/08/17	5	64.16	0	0.00	64.20	5	45,084	0.01%
2020/08/14	5	65.18	7	64.80	64.80	-2	45,376	0.00%
2020/08/13	3	64.23	10	65.41	64.00	-7	47,329	-0.01%
2020/08/12	3	67.80	1	68.30	67.30	2	49,207	0.00%
2020/08/11	15.1	67.74	8	68.20	66.70	7.1	49,774	0.01%
2020/08/10	9	70.57	11	71.30	70.00	-2	50,071	0.00%
2020/08/07	25	72.36	14	72.21	72.50	11	51,287	0.02%
2020/08/06	12	71.80	10	71.25	71.20	2	51,734	0.00%
2020/08/05	10	72.10	10	71.34	70.60	0	52,673	0.00%
2020/08/04	49	73.41	27	73.25	71.60	22	54,201	0.04%
2020/08/03	44	70.58	50	72.08	74.60	-6	56,663	-0.01%
2020/07/31	1	69.00	0	0.00	67.90	1	55,535	0.00%
2020/07/30	22	68.41	23	68.38	68.70	-1	55,320	0.00%
2020/07/29	5	68.56	9	68.41	66.50	-4	54,948	-0.01%
2020/07/28	18	65.81	23	66.30	66.40	-5	54,829	-0.01%
2020/07/27	10	69.02	0	0.00	65.40	10	53,947	0.02%
2020/07/24	0	0.00	8	69.70	71.70	-8	53,291	-0.02%
2020/07/23	15	70.31	24	70.25	70.30	-9	53,032	-0.02%
2020/07/22	15	70.41	14	69.96	69.50	1	52,788	0.00%
2020/07/21	12	67.71	14	67.74	67.90	-2	52,715	0.00%
2020/07/20	20	64.74	19	65.47	66.00	1	52,116	0.00%
2020/07/17	70	68.39	68	67.69	67.20	2	50,751	0.00%
2020/07/16	5	75.36	8	75.78	74.60	-3	49,968	-0.01%
2020/07/15	6	75.58	5	76.30	75.60	1	50,012	0.00%
2020/07/14	2	74.20	2	74.60	75.90	0	49,709	0.00%
2020/07/13	2	77.50	0	0.00	76.10	2	49,359	0.00%
2020/07/10	8	77.44	21	77.31	77.50	-13	49,025	-0.03%
2020/07/09	17	75.59	2	76.40	75.50	15	48,100	0.03%
2020/07/08	35	77.81	44	77.78	76.40	-9	47,628	-0.02%
2020/07/07	12	75.71	12	75.78	74.70	0	46,963	0.00%
2020/07/06	21	77.96	7	77.81	77.60	14	46,790	0.03%
2020/07/03	33	77.53	64	77.53	77.40	-31	46,322	-0.07%
2020/07/02	40	78.25	44	78.05	77.20	-4	45,562	-0.01%
2020/07/01	13	74.46	33	74.75	75.40	-20	44,753	-0.04%
2020/06/30	42	74.81	43	75.15	74.10	-1	44,196	0.00%
2020/06/29	10	74.68	10	74.69	76.00	0	43,286	0.00%
2020/06/24	37	70.04	24	70.77	70.10	13	41,972	0.03%
2020/06/23	40	74.47	39	74.78	72.50	1	41,110	0.00%
2020/06/22	17	67.71	32	68.95	71.00	-15	39,672	-0.04%
2020/06/19	28	67.41	25	67.76	66.70	3	38,954	0.01%
2020/06/18	38	70.37	23	70.50	69.10	15	38,099	0.04%
2020/06/17	36	69.56	40	68.97	68.60	-4	36,753	-0.01%
2020/06/16	15	67.20	10	67.44	66.00	5	34,965	0.01%
2020/06/15	2	65.75	18.3	65.91	66.70	-16.3	33,780	-0.05%
2020/06/12	14	59.91	15	59.79	62.20	-1	32,336	0.00%
2020/06/11	32	60.05	39	59.86	56.60	-7	31,525	-0.02%
2020/06/10	10	60.54	12	61.20	61.60	-2	30,290	-0.01%
2020/06/09	0	0.00	1	50.80	56.00	-1	29,837	0.00%
2020/06/08	1	52.30	7	51.59	51.00	-6	30,333	-0.02%
2020/06/05	2	52.40	1	52.50	52.30	1	30,802	0.00%
2020/06/04	12	50.90	6	50.00	52.00	6	31,429	0.02%
2020/06/03	14	50.00	8	49.73	50.00	6	32,765	0.02%
2020/06/02	10	47.82	0	0.00	47.45	10	33,573	0.03%
2020/06/01	1	54.10	8	56.75	51.90	-7	33,549	-0.02%
2020/05/29	2	55.30	34	56.29	56.00	-32	34,078	-0.09%
2020/05/28	29	57.15	4	55.10	55.10	25	35,038	0.07%
2020/05/27	6	61.20	0	0.00	61.20	6	35,315	0.02%
2020/05/26	40	67.37	23	67.44	67.90	17	35,334	0.05%
2020/05/25	5	63.18	2	63.80	63.80	3	34,844	0.01%
2020/05/22	22	58.02	2	56.35	58.00	20	34,765	0.06%
2020/05/21	30	54.53	205	53.52	54.00	-175	34,841	-0.50%	大賣/鉅額交易
2020/05/20	33	54.88	33	53.51	55.00	0	34,929	0.00%
2020/05/19	40	52.17	29	51.43	52.40	11	32,716	0.03%
2020/05/18	1	44.10	10	47.65	47.65	-9	30,507	-0.03%
2020/05/15	13	43.33	18	43.30	43.35	-5	29,730	-0.02%
2020/05/14	21	43.05	18	43.47	42.05	3	29,179	0.01%
2020/05/13	23	41.74	18	41.84	41.70	5	27,723	0.02%
2020/05/12	31	41.38	46	41.25	41.70	-15	26,962	-0.06%
2020/05/11	28	39.78	38	39.97	40.75	-10	25,819	-0.04%
2020/05/08	67	42.52	47	41.45	37.75	20	24,130	0.08%
2020/05/07	0	0.00	1	39.95	39.95	-1	21,382	0.00%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	2	30.20	3	30.15	30.05	-1	22,058	0.00%
2020/04/30	2	29.00	0	0.00	29.00	2	21,751	0.01%
2020/04/29	2	28.90	10	29.00	28.95	-8	22,027	-0.04%
2020/04/28	13	29.75	5	29.81	29.25	8	22,382	0.04%
2020/04/27	3	30.80	3	30.37	30.60	0	23,107	0.00%
2020/04/24	17	29.01	17	29.80	29.75	0	22,760	0.00%
2020/04/23	8	28.68	14	28.52	28.45	-6	22,058	-0.03%
2020/04/21	0	0.00	7	28.14	27.70	-7	21,728	-0.03%
2020/04/20	3	28.67	8	28.51	28.65	-5	21,586	-0.02%
2020/04/17	2	27.15	0	0.00	27.20	2	21,270	0.01%
2020/04/15	5	28.10	7	28.60	28.10	-2	21,038	-0.01%
2020/04/14	4	28.93	0	0.00	28.60	4	20,929	0.02%
2020/04/10	206	28.60	2	28.25	28.25	204	20,815	0.98%	大買/鉅額交易
2020/04/09	6	28.25	5	28.25	28.10	1	20,723	0.00%
2020/04/06	15	27.58	15	27.95	27.95	0	20,299	0.00%
2020/03/30	6	26.50	10	26.19	26.00	-4	19,789	-0.02%
2020/03/26	1	25.25	0	0.00	26.20	1	19,397	0.01%
2020/03/25	4	25.70	0	0.00	25.45	4	19,198	0.02%
2020/03/23	0	0.00	30	24.90	24.55	-30	18,825	-0.16%
2020/03/20	2	26.98	22	26.84	26.50	-20	18,632	-0.11%
2020/03/19	17	26.87	0	0.00	25.95	17	18,373	0.09%
2020/03/18	36	29.83	2	29.30	28.80	34	17,878	0.19%
2020/03/17	6	29.95	6	29.27	28.85	0	17,517	0.00%
2020/03/16	3	30.23	5	30.42	30.20	-2	17,092	-0.01%
2020/03/13	1	27.90	0	0.00	28.35	1	16,566	0.01%
2020/03/12	2	31.95	4	31.00	31.00	-2	16,122	-0.01%
2020/03/11	18	32.01	18	32.36	32.60	0	15,509	0.00%
2020/03/10	12	30.64	2	31.23	30.40	10	14,978	0.07%
2020/03/09	46	35.22	134	34.23	32.20	-88	14,276	-0.62%	大賣/
2020/03/06	39	33.82	24	33.54	34.20	15	12,865	0.12%
2020/03/05	25	31.85	1	31.75	31.95	24	12,046	0.20%
2020/03/04	41	32.13	6	32.04	31.90	35	11,831	0.30%
2020/03/03	28	31.57	67	31.67	32.00	-39	11,445	-0.34%
2020/03/02	34	28.51	12	28.68	29.85	22	10,274	0.21%
2020/02/26	3	27.75	2	27.93	27.55	1	9,575	0.01%
2020/02/25	5	28.61	6	28.41	27.50	-1	9,514	-0.01%
2020/02/24	10	28.96	6	28.85	28.65	4	9,086	0.04%
2020/02/21	12	27.88	23	27.93	28.00	-11	8,534	-0.13%
2020/02/20	20	26.85	0	0.00	26.85	20	7,991	0.25%
2020/02/19	2	26.75	2	26.85	26.80	0	7,935	0.00%
2020/02/18	6	27.33	7	27.42	27.00	-1	7,856	-0.01%
2020/02/17	21	27.60	16	27.51	27.20	5	7,718	0.06%
2020/02/14	3	26.87	0	0.00	26.70	3	7,428	0.04%
2020/02/13	5	26.50	0	0.00	27.00	5	7,294	0.07%
2020/02/12	15	27.26	0	0.00	27.00	15	7,107	0.21%
2020/02/11	7	27.69	50	27.64	27.65	-43	6,913	-0.62%
2020/02/10	35	28.71	4	28.15	28.25	31	6,689	0.46%
2020/02/07	15	27.09	9	27.07	27.50	6	6,020	0.10%
2020/02/06	12	26.40	0	0.00	26.40	12	5,593	0.21%
2020/02/05	2	25.85	2	25.90	25.70	0	5,307	0.00%
2020/02/04	9	25.86	4	25.24	25.30	5	5,166	0.10%
2020/02/03	4	26.53	5	26.50	26.10	-1	4,977	-0.02%
2020/01/31	20	26.43	15	26.30	25.45	5	4,580	0.11%
2020/01/30	30	27.51	2	27.55	27.65	28	4,079	0.69%
2020/01/20	5	24.90	0	0.00	25.15	5	3,066	0.16%
2020/01/17	0	0.00	2	24.55	24.40	-2	2,979	-0.07%
2020/01/07	2	24.98	0	0.00	24.60	2	2,896	0.07%
2019/12/31	10	25.75	10	25.80	25.30	0	2,727	0.00%
2019/12/04	0	0.00	1	25.45	25.25	-1	2,489	-0.04%
2019/12/02	0	0.00	10	25.50	25.40	-10	2,470	-0.40%
2019/11/29	1	26.20	5	26.11	26.20	-4	2,363	-0.17%
2019/11/28	10	26.80	0	0.00	26.20	10	2,382	0.42%
2019/11/25	5	25.95	0	0.00	25.65	5	2,229	0.22%
2019/11/06	0	0.00	10	25.55	25.50	-10	2,030	-0.49%
2019/11/04	10	26.10	0	0.00	26.15	10	2,004	0.50%
2019/09/23	0	0.00	4	25.66	25.75	-4	2,720	-0.15%
2019/09/10	0	0.00	1	25.40	25.10	-1	2,813	-0.04%
2019/09/09	3	26.40	0	0.00	25.40	3	2,780	0.11%
2019/09/05	1	26.00	0	0.00	26.10	1	2,655	0.04%
2019/09/04	0	0.00	1	25.95	25.95	-1	2,634	-0.04%
2019/09/03	1	25.60	1	25.95	25.80	0	2,621	0.00%
2019/09/02	2	25.95	5	26.23	25.70	-3	2,603	-0.12%
2019/08/30	1	24.80	0	0.00	25.10	1	2,479	0.04%
2019/08/29	4	25.14	0	0.00	25.10	4	2,448	0.16%
2019/08/28	0	0.00	3	24.87	25.10	-3	2,411	-0.12%
2019/08/27	0	0.00	3	23.78	24.20	-3	2,322	-0.13%
2019/08/23	1	23.30	1	23.45	23.60	0	2,297	0.00%
2019/08/22	0	0.00	1	23.80	23.40	-1	2,305	-0.04%
2019/08/21	4	23.35	0	0.00	23.50	4	2,303	0.17%
2019/08/20	2	23.35	0	0.00	23.30	2	2,311	0.09%
2019/07/22	1	23.75	0	0.00	23.55	1	2,318	0.04%
2019/07/10	0	0.00	4	24.38	24.10	-4	2,135	-0.19%
2019/07/09	0	0.00	1	24.40	24.60	-1	2,072	-0.05%
2019/07/05	2	23.05	0	0.00	23.10	2	2,024	0.10%
2019/07/04	3	22.95	0	0.00	23.10	3	2,074	0.14%
2019/07/01	0	0.00	2	22.00	22.10	-2	1,904	-0.11%
2019/06/28	2	21.65	0	0.00	21.55	2	1,836	0.11%
2019/06/06	0	0.00	3	19.50	19.60	-3	1,668	-0.18%
2019/05/27	1	19.25	1	19.30	19.25	0	1,577	0.00%
2019/05/24	1	19.35	0	0.00	19.25	1	1,564	0.06%
2019/05/23	1	19.35	0	0.00	19.55	1	1,535	0.07%
2019/04/10	1	22.10	0	0.00	21.95	1	944	0.11%
2019/04/09	0	0.00	1	21.90	22.20	-1	845	-0.12%
2019/04/03	0	0.00	1	20.35	20.40	-1	756	-0.13%
2019/03/28	1	20.30	0	0.00	20.45	1	695	0.14%
2019/03/22	2	19.93	0	0.00	19.90	2	671	0.30%
2019/03/12	1	20.20	0	0.00	20.15	1	725	0.14%
2019/02/19	0	0.00	2	20.35	20.20	-2	977	-0.20%
2019/02/18	2	20.48	0	0.00	20.40	2	987	0.20%
2019/01/03	0	0.00	5	20.05	20.10	-5	2,438	-0.21%
2018/12/03	0	0.00	20	22.90	22.80	-20	3,917	-0.51%
2018/11/30	20	23.48	1	23.30	23.10	19	3,877	0.49%
2018/11/28	0	0.00	2	21.08	21.00	-2	3,720	-0.05%
2018/11/27	0	0.00	3	20.85	20.90	-3	3,710	-0.08%
2018/11/02	1	21.40	0	0.00	21.00	1	3,371	0.03%
2018/10/30	0	0.00	10	19.93	20.30	-10	3,291	-0.30%
2018/10/24	0	0.00	3	23.55	23.00	-3	3,087	-0.10%
2018/10/18	5	25.75	0	0.00	25.75	5	3,013	0.17%
2018/10/16	2	24.60	9	24.60	24.05	-7	2,990	-0.23%
2018/10/12	9	25.61	1	24.60	25.30	8	2,825	0.28%
2018/10/11	1	24.00	1	23.90	25.00	0	2,652	0.00%
2018/10/09	11	26.05	0	0.00	26.15	11	2,468	0.45%
2018/10/05	0	0.00	1	23.10	24.35	-1	2,097	-0.05%
2018/10/03	2	24.50	0	0.00	24.90	2	1,894	0.11%
2018/10/02	2	23.10	0	0.00	24.50	2	1,635	0.12%
2018/10/01	3	22.60	0	0.00	22.95	3	1,382	0.22%
2018/07/30	0	0.00	1	19.30	19.25	-1	732	-0.14%
2018/07/25	1	20.20	2	20.45	20.35	-1	660	-0.15%
2018/07/24	2	20.50	0	0.00	20.00	2	587	0.34%