國光生 (4142)-日盛-嘉義券商分點個股進出

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
26.80
漲跌
▲0.15
漲幅
+0.56%
成交量
522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－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	0	0.00	3	40.20	40.05	-3	2,758	-0.11%
2023/03/30	3	39.30	0	0.00	39.45	3	2,782	0.11%
2023/03/28	0	0.00	3	39.90	39.65	-3	2,840	-0.11%
2023/03/24	0	0.00	4	39.49	39.50	-4	2,941	-0.14%
2023/03/23	0	0.00	1	39.25	39.00	-1	2,934	-0.03%
2023/03/22	6	39.08	3	39.40	38.90	3	2,952	0.10%
2023/03/21	0	0.00	3	39.10	39.20	-3	2,977	-0.10%
2023/03/16	6	38.40	0	0.00	38.45	6	2,978	0.20%
2023/03/15	3	39.20	0	0.00	39.10	3	2,964	0.10%
2023/03/14	0	0.00	3	40.00	39.50	-3	2,970	-0.10%
2023/03/13	3	38.90	0	0.00	39.45	3	2,956	0.10%
2023/03/10	9	40.94	2	43.58	40.45	7	2,901	0.24%
2023/03/09	3	43.40	31	43.26	44.85	-28	2,395	-1.17%
2023/03/08	6	40.75	0	0.00	40.80	6	2,017	0.30%
2023/03/06	3	40.80	1	40.90	40.90	2	2,006	0.10%
2023/03/03	2	41.03	1	41.70	41.10	1	2,003	0.05%
2023/03/02	0	0.00	11	40.78	41.30	-11	1,990	-0.55%
2023/03/01	6	40.05	0	0.00	39.90	6	1,937	0.31%
2023/02/24	0	0.00	3	41.10	40.60	-3	1,952	-0.15%
2023/02/23	0	0.00	12	40.62	40.50	-12	1,954	-0.61%
2023/02/22	9	40.27	0	0.00	40.15	9	1,988	0.45%
2023/02/21	0	0.00	2	41.33	41.00	-2	2,014	-0.10%
2023/02/20	1	40.95	6	41.28	41.10	-5	2,025	-0.25%
2023/02/15	6	39.85	0	0.00	39.75	6	2,104	0.29%
2023/02/14	6	40.26	0	0.00	40.25	6	2,111	0.28%
2023/02/07	3	42.00	12.3	41.98	41.60	-9.3	1,984	-0.47%
2023/02/06	0	0.00	2	41.05	40.25	-2	1,850	-0.11%
2023/02/03	0	0.00	7	40.81	40.75	-7	1,814	-0.39%
2023/02/02	0	0.00	1	40.00	39.90	-1	1,743	-0.06%
2023/02/01	0	0.00	1	39.65	39.65	-1	1,701	-0.06%
2023/01/31	3	39.13	3	39.17	39.65	0	1,664	0.00%
2023/01/30	7	38.50	10	38.75	38.75	-3	1,471	-0.20%
2023/01/13	1	35.15	0	0.00	35.15	1	1,428	0.07%
2023/01/12	2	35.18	0	0.00	35.25	2	1,441	0.14%
2023/01/11	2	35.53	1	35.80	35.40	1	1,446	0.07%
2023/01/03	2	35.08	0	0.00	35.10	2	1,543	0.13%
2022/12/30	2	35.75	0	0.00	35.60	2	1,573	0.13%
2022/12/29	1	35.45	0	0.00	35.70	1	1,614	0.06%
2022/12/28	1	36.00	0	0.00	35.70	1	1,624	0.06%
2022/12/27	1	36.30	0	0.00	36.45	1	1,625	0.06%
2022/12/26	0	0.00	2	37.25	37.00	-2	1,631	-0.12%
2022/12/23	0	0.00	3	36.40	36.45	-3	1,627	-0.18%
2022/12/21	2	35.50	0	0.00	35.50	2	1,652	0.12%
2022/12/20	5	36.30	0	0.00	35.75	5	1,659	0.30%
2022/12/19	0	0.00	10	37.94	37.85	-10	1,646	-0.61%
2022/12/16	1	35.60	0	0.00	35.60	1	1,560	0.06%
2022/12/15	0	0.00	6	36.40	36.30	-6	1,579	-0.38%
2022/12/14	1	36.45	0	0.00	36.45	1	1,595	0.06%
2022/12/13	0	0.00	3	37.05	37.10	-3	1,581	-0.19%
2022/12/12	1	35.50	0	0.00	35.70	1	1,569	0.06%
2022/12/08	3	36.27	0	0.00	36.10	3	1,602	0.19%
2022/12/07	4	36.74	0	0.00	36.50	4	1,618	0.25%
2022/12/06	4	37.16	0	0.00	36.60	4	1,617	0.25%
2022/12/05	6	37.91	0	0.00	38.05	6	1,656	0.36%
2022/12/02	0	0.00	1	38.45	37.95	-1	1,657	-0.06%
2022/12/01	0	0.00	3	38.60	38.25	-3	1,674	-0.18%
2022/11/30	0	0.00	1	37.30	37.30	-1	1,673	-0.06%
2022/11/29	0	0.00	1	37.10	36.90	-1	1,705	-0.06%
2022/11/28	1	36.00	1	36.90	36.80	0	1,787	0.00%
2022/11/25	0	0.00	1	37.30	36.60	-1	1,858	-0.05%
2022/11/24	1	36.60	1	37.20	36.80	0	1,982	0.00%
2022/11/23	0	0.00	1	36.90	36.90	-1	2,022	-0.05%
2022/11/22	3	36.48	0	0.00	36.60	3	2,061	0.15%
2022/11/18	0	0.00	2	37.43	37.55	-2	2,120	-0.09%
2022/11/16	0	0.00	2	35.95	36.00	-2	2,094	-0.10%
2022/11/15	0	0.00	1	36.10	35.60	-1	2,094	-0.05%
2022/11/14	0	0.00	2	35.65	35.30	-2	2,068	-0.10%
2022/11/11	1	34.15	15	34.68	34.85	-14	2,035	-0.69%
2022/11/10	17	34.11	2	34.10	34.00	15	2,029	0.74%
2022/11/04	1	34.20	0	0.00	34.25	1	2,050	0.05%
2022/11/02	0	0.00	3	34.52	34.85	-3	2,059	-0.15%
2022/10/31	0	0.00	1	33.10	32.85	-1	2,078	-0.05%
2022/10/27	0	0.00	2	32.60	32.75	-2	2,202	-0.09%
2022/10/24	0	0.00	2	32.40	32.15	-2	2,280	-0.09%
2022/10/20	1	32.40	0	0.00	32.10	1	2,353	0.04%
2022/10/18	0	0.00	2	33.48	33.50	-2	2,441	-0.08%
2022/10/17	1	32.00	0	0.00	32.70	1	2,477	0.04%
2022/10/14	1	32.80	1	33.25	33.05	0	2,501	0.00%
2022/10/13	1	33.50	0	0.00	32.30	1	2,532	0.04%
2022/10/07	1	35.35	1	35.75	35.10	0	2,562	0.00%
2022/10/06	0	0.00	1	35.50	35.25	-1	2,555	-0.04%
2022/10/05	0	0.00	2	34.98	34.65	-2	2,569	-0.08%
2022/10/04	0	0.00	1	34.65	34.40	-1	2,607	-0.04%
2022/10/03	1	33.70	0	0.00	33.90	1	2,657	0.04%
2022/09/30	0	0.00	1	34.20	34.30	-1	2,761	-0.04%
2022/09/28	1	33.65	0	0.00	32.65	1	3,196	0.03%
2022/09/27	0	0.00	2	34.05	34.30	-2	3,232	-0.06%
2022/09/26	3	34.15	5	33.60	33.45	-2	3,244	-0.06%
2022/09/23	1	35.50	4	35.35	35.30	-3	3,286	-0.09%
2022/09/22	5	35.71	3	36.27	35.85	2	3,401	0.06%
2022/09/21	0	0.00	2	36.63	36.15	-2	3,478	-0.06%
2022/09/20	1	36.10	1	36.30	36.10	0	3,627	0.00%
2022/09/19	1	36.10	0	0.00	36.05	1	3,689	0.03%
2022/09/15	1	36.75	2	37.18	37.15	-1	3,721	-0.03%
2022/09/14	2	36.83	1	36.95	36.90	1	3,739	0.03%
2022/09/13	3	37.18	0	0.00	37.15	3	3,743	0.08%
2022/09/12	1	36.80	0	0.00	37.25	1	3,839	0.03%
2022/09/08	1	38.15	0	0.00	38.55	1	3,851	0.03%
2022/09/07	2	38.13	0	0.00	37.90	2	3,883	0.05%
2022/09/06	7	39.14	9	38.70	38.65	-2	3,876	-0.05%
2022/09/05	6	40.80	0	0.00	40.10	6	3,850	0.16%
2022/09/02	0	0.00	7	41.55	41.30	-7	3,842	-0.18%
2022/09/01	0	0.00	2	41.18	40.80	-2	3,806	-0.05%
2022/08/31	3	41.32	1	41.10	40.70	2	3,741	0.05%
2022/08/30	0	0.00	1	40.50	40.00	-1	3,615	-0.03%
2022/08/29	0	0.00	1	39.90	39.55	-1	3,599	-0.03%
2022/08/26	0	0.00	1	40.00	39.50	-1	3,555	-0.03%
2022/08/25	0	0.00	1	39.55	39.70	-1	3,505	-0.03%
2022/08/24	0	0.00	2	39.08	39.10	-2	3,453	-0.06%
2022/08/23	1	38.20	2	38.63	38.40	-1	3,413	-0.03%
2022/08/22	1	38.90	11	38.86	38.75	-10	3,408	-0.29%
2022/08/19	0	0.00	1	38.85	38.45	-1	3,375	-0.03%
2022/08/18	0	0.00	4	38.79	38.50	-4	3,367	-0.12%
2022/08/17	0	0.00	1	38.35	38.35	-1	3,355	-0.03%
2022/08/16	0	0.00	2	38.18	38.30	-2	3,345	-0.06%
2022/08/15	0	0.00	3	37.60	37.60	-3	3,329	-0.09%
2022/08/10	1	37.00	0	0.00	36.90	1	3,343	0.03%
2022/08/09	1	37.15	1	37.30	37.30	0	3,338	0.00%
2022/08/08	1	36.80	1	37.10	37.10	0	3,336	0.00%
2022/08/05	0	0.00	3	36.50	36.80	-3	3,344	-0.09%
2022/08/04	9	35.62	7	37.05	35.80	2	3,381	0.06%
2022/08/03	10	37.19	3	37.23	37.05	7	3,335	0.21%
2022/08/02	9	38.61	1	37.90	38.15	8	3,319	0.24%
2022/08/01	3	39.27	0	0.00	39.30	3	3,307	0.09%
2022/07/29	3	40.28	0	0.00	40.20	3	3,314	0.09%
2022/07/28	0	0.00	2	40.55	40.20	-2	3,305	-0.06%
2022/07/27	3	39.85	0	0.00	39.90	3	3,310	0.09%
2022/07/26	1	40.25	5	40.87	40.90	-4	3,274	-0.12%
2022/07/25	0	0.00	3	40.93	40.65	-3	3,253	-0.09%
2022/07/22	0	0.00	1	40.80	39.95	-1	3,253	-0.03%
2022/07/21	1	39.10	6	39.69	40.10	-5	3,234	-0.15%
2022/07/20	0	0.00	3	38.65	39.10	-3	3,221	-0.09%
2022/07/18	5	38.02	0	0.00	38.00	5	3,263	0.15%
2022/07/15	8	38.41	3	38.20	38.25	5	3,276	0.15%
2022/07/14	5	38.94	0	0.00	39.15	5	3,279	0.15%
2022/07/13	7	39.79	1	39.95	39.50	6	3,320	0.18%
2022/07/12	1	39.15	0	0.00	39.25	1	3,378	0.03%
2022/07/11	5	40.06	3	40.07	40.35	2	3,518	0.06%
2022/07/08	4	40.98	1	41.70	40.70	3	3,687	0.08%
2022/07/07	8	40.99	12	41.60	41.50	-4	3,633	-0.11%
2022/07/06	3	40.35	4	41.65	40.35	-1	3,537	-0.03%
2022/07/05	0	0.00	2	37.70	38.05	-2	3,612	-0.06%
2022/07/04	1	35.70	0	0.00	36.00	1	3,623	0.03%
2022/07/01	5	37.36	0	0.00	36.40	5	3,681	0.14%
2022/06/30	1	40.80	2	41.73	39.10	-1	3,626	-0.03%
2022/06/29	3	40.90	6	41.13	40.85	-3	3,514	-0.09%
2022/06/28	5	40.05	7	40.60	40.50	-2	3,411	-0.06%
2022/06/27	0	0.00	1	39.25	39.35	-1	3,247	-0.03%
2022/06/21	1	37.00	1	37.20	37.10	0	3,140	0.00%
2022/06/20	1	38.90	3	39.33	36.90	-2	3,119	-0.06%
2022/06/17	0	0.00	2	38.25	38.50	-2	3,009	-0.07%
2022/06/16	0	0.00	3	37.67	37.20	-3	2,930	-0.10%
2022/06/15	0	0.00	5	36.63	37.00	-5	2,893	-0.17%
2022/06/14	1	35.15	1	35.65	35.65	0	2,893	0.00%
2022/06/13	1	35.90	0	0.00	35.75	1	2,886	0.03%
2022/06/10	0	0.00	2	36.75	37.00	-2	2,877	-0.07%
2022/06/08	4	35.73	0	0.00	35.65	4	2,823	0.14%
2022/06/07	0	0.00	2	35.95	36.00	-2	2,829	-0.07%
2022/06/06	0	0.00	1	35.35	35.20	-1	2,817	-0.04%
2022/05/26	0	0.00	0	35.30	34.90	0	2,929	0.00%
2022/05/24	3	35.17	1	35.70	35.00	2	2,968	0.07%
2022/05/23	1	35.50	0	0.00	35.50	1	2,960	0.03%
2022/05/19	1	35.00	0	0.00	35.45	1	2,971	0.03%
2022/05/16	0	0.00	1	36.00	35.85	-1	3,012	-0.03%
2022/05/13	0	0.00	1	35.50	35.25	-1	3,194	-0.03%
2022/05/12	3	35.43	0	0.00	34.30	3	3,373	0.09%
2022/05/11	1	37.00	0	0.00	37.00	1	3,311	0.03%
2022/05/10	1	37.60	0	0.00	37.95	1	3,279	0.03%
2022/05/09	1	38.50	0	0.00	38.15	1	3,257	0.03%
2022/05/06	2	39.10	0	0.00	39.05	2	3,234	0.06%
2022/05/05	3	40.00	0	0.00	39.90	3	3,211	0.09%
2022/05/04	3	40.23	0	0.00	40.10	3	3,222	0.09%
2022/04/28	4	41.34	5	42.20	41.10	-1	3,250	-0.03%
2022/04/27	2	40.50	0	0.00	40.50	2	3,191	0.06%
2022/04/26	3	41.00	0	0.00	41.00	3	3,179	0.09%
2022/04/25	3	42.00	1	43.50	41.65	2	3,155	0.06%
2022/04/22	0	0.00	5	43.45	42.90	-5	3,107	-0.16%
2022/04/21	3	42.50	0	0.00	42.75	3	3,064	0.10%
2022/04/20	3	42.50	5	43.43	43.05	-2	3,034	-0.07%
2022/04/19	8	42.91	3	43.08	43.00	5	3,010	0.17%
2022/04/18	8	44.73	2	45.10	44.05	6	2,969	0.20%
2022/04/15	2	43.93	2	44.90	44.00	0	2,970	0.00%
2022/04/14	2	44.85	18	44.46	44.30	-16	2,879	-0.56%
2022/04/13	2	41.43	20	41.35	42.50	-18	2,685	-0.67%
2022/04/12	16	42.72	0	0.00	42.35	16	2,632	0.61%
2022/04/11	20	44.90	21	43.22	44.60	-1	2,494	-0.04%
2022/04/08	6.3	41.15	0	0.00	41.25	6.3	2,214	0.28%
2022/04/07	0	0.00	10	41.65	41.90	-10	2,159	-0.46%
2022/04/06	0	0.00	1	40.80	40.65	-1	2,077	-0.05%
2022/04/01	4	40.10	9	40.57	40.00	-5	2,059	-0.24%
2022/03/29	1	39.50	0	0.00	39.65	1	2,035	0.05%
2022/03/25	3	40.12	1	41.00	40.00	2	2,020	0.10%
2022/03/17	0	0.00	1	40.00	39.95	-1	2,101	-0.05%
2022/03/16	1	39.00	0	0.00	38.90	1	2,126	0.05%
2022/03/15	0	0.00	1	39.70	39.30	-1	2,140	-0.05%
2022/03/11	1	39.40	0	0.00	39.35	1	2,149	0.05%
2022/03/10	0	0.00	1	39.50	39.45	-1	2,157	-0.05%
2022/03/07	1	39.00	0	0.00	38.00	1	2,108	0.05%
2022/02/24	1	40.20	0	0.00	39.60	1	2,559	0.04%
2022/02/23	0	0.00	1	41.40	41.50	-1	2,530	-0.04%
2022/02/22	4	40.88	0	0.00	40.60	4	2,530	0.16%
2022/02/21	1	41.40	0	0.00	41.35	1	2,524	0.04%
2022/02/18	1	41.30	0	0.00	41.35	1	2,529	0.04%
2022/02/17	4	41.92	0	0.00	41.75	4	2,523	0.16%
2022/02/16	3	42.13	20	42.18	42.35	-17	2,554	-0.67%
2022/02/15	4	43.06	0	0.00	42.75	4	2,522	0.16%
2022/02/14	21	43.93	15	42.75	43.30	6	2,349	0.26%
2022/02/10	1	40.95	0	0.00	40.65	1	2,162	0.05%
2022/02/09	0	0.00	3	40.70	41.00	-3	2,173	-0.14%
2022/02/07	0	0.00	1	39.85	40.05	-1	2,170	-0.05%
2022/01/26	3	39.50	0	0.00	39.60	3	2,170	0.14%
2022/01/25	3	40.80	0	0.00	40.05	3	2,169	0.14%
2022/01/24	3	41.80	0	0.00	41.80	3	2,142	0.14%
2022/01/11	4	43.96	1	43.90	43.60	3	2,097	0.14%
2022/01/10	1	45.85	4	45.66	44.40	-3	2,084	-0.14%
2022/01/07	3	45.45	2	45.00	45.20	1	1,990	0.05%
2021/12/27	2	44.00	0	0.00	44.00	2	2,152	0.09%
2021/12/21	0	0.00	2	45.55	44.90	-2	2,242	-0.09%
2021/12/15	0	0.00	1	43.10	43.10	-1	2,264	-0.04%
2021/12/14	2	43.30	2	43.15	43.00	0	2,275	0.00%
2021/12/13	3	44.00	0	0.00	43.90	3	2,287	0.13%
2021/12/10	1	44.10	0	0.00	44.45	1	2,332	0.04%
2021/12/09	2	44.20	0	0.00	44.05	2	2,521	0.08%
2021/12/08	0	0.00	2	45.15	44.50	-2	2,770	-0.07%
2021/12/07	2	44.20	15	44.33	44.40	-13	2,782	-0.47%
2021/12/03	1	45.05	0	0.00	45.10	1	2,907	0.03%
2021/11/29	2	46.85	0	0.00	46.90	2	3,152	0.06%
2021/11/26	10	45.90	2	45.53	45.80	8	3,015	0.27%
2021/11/23	0	0.00	6	47.47	44.80	-6	2,919	-0.21%
2021/11/18	1	43.40	0	0.00	44.00	1	3,061	0.03%
2021/11/05	1	44.55	0	0.00	44.70	1	3,655	0.03%
2021/10/28	0	0.00	2	45.00	44.60	-2	3,675	-0.05%
2021/10/15	0	0.00	3	44.10	43.95	-3	4,175	-0.07%
2021/10/13	9	43.73	0	0.00	42.35	9	4,335	0.21%
2021/10/12	3	46.00	0	0.00	45.35	3	4,277	0.07%
2021/10/08	2	46.93	0	0.00	46.85	2	4,269	0.05%
2021/10/07	2	46.85	0	0.00	47.10	2	4,297	0.05%
2021/10/05	4	46.88	3	48.00	48.00	1	4,389	0.02%
2021/10/04	5	49.98	0	0.00	48.40	5	4,402	0.11%
2021/10/01	3	50.80	0	0.00	50.90	3	4,368	0.07%
2021/09/29	3	51.07	8	51.18	51.20	-5	4,386	-0.11%
2021/09/28	0	0.00	1	52.00	51.70	-1	4,403	-0.02%
2021/09/27	2	51.60	0	0.00	52.00	2	4,426	0.05%
2021/09/22	1	51.60	0	0.00	51.70	1	4,667	0.02%
2021/09/17	0	0.00	1	52.20	52.50	-1	4,683	-0.02%
2021/09/16	9	52.62	0	0.00	52.40	9	4,701	0.19%
2021/09/15	4	53.58	0	0.00	53.50	4	4,702	0.09%
2021/09/14	3	53.47	1	53.20	53.20	2	4,690	0.04%
2021/09/13	3	54.73	5	55.44	54.80	-2	4,522	-0.04%
2021/09/08	3	51.70	0	0.00	51.20	3	4,390	0.07%
2021/09/06	4	52.68	5	52.98	52.20	-1	4,341	-0.02%
2021/09/02	3	51.27	0	0.00	51.00	3	4,856	0.06%
2021/09/01	1	52.10	0	0.00	51.80	1	4,987	0.02%
2021/08/27	1	51.60	0	0.00	51.60	1	5,356	0.02%
2021/08/26	0	0.00	2	53.00	51.60	-2	5,393	-0.04%
2021/08/25	0	0.00	21	51.43	51.30	-21	5,409	-0.39%
2021/08/24	1	50.00	0	0.00	50.70	1	5,522	0.02%
2021/08/23	2	50.40	7	52.56	51.40	-5	5,707	-0.09%
2021/08/20	0	0.00	9	48.54	49.95	-9	5,455	-0.16%
2021/08/18	9	46.30	2	45.65	47.10	7	5,779	0.12%
2021/08/17	0	0.00	1	48.70	48.35	-1	5,997	-0.02%
2021/08/16	1	48.65	0	0.00	48.45	1	6,319	0.02%
2021/08/11	4	48.03	0	0.00	48.00	4	7,630	0.05%
2021/08/06	3	49.00	0	0.00	49.00	3	11,062	0.03%
2021/08/04	3	49.50	0	0.00	49.50	3	13,638	0.02%
2021/08/03	0	0.00	1	49.95	49.80	-1	13,866	-0.01%
2021/08/02	0	0.00	5	50.34	50.40	-5	13,895	-0.04%
2021/07/30	0	0.00	2	49.35	49.50	-2	13,898	-0.01%
2021/07/29	0	0.00	3	48.78	49.05	-3	13,921	-0.02%
2021/07/28	3	48.15	4	48.45	48.10	-1	13,936	-0.01%
2021/07/27	3	48.90	0	0.00	48.55	3	14,061	0.02%
2021/07/23	20	49.10	0	0.00	49.05	20	14,345	0.14%
2021/07/21	22	50.61	11	49.56	48.70	11	14,430	0.08%
2021/07/20	0	0.00	13	52.59	53.90	-13	14,207	-0.09%
2021/07/15	0	0.00	4	49.85	50.00	-4	14,182	-0.03%
2021/07/14	2	48.50	2	48.80	48.75	0	14,186	0.00%
2021/07/13	3.4	49.88	6.1	49.99	49.05	-2.7	14,190	-0.02%
2021/07/12	7	50.94	2	50.80	50.70	5	14,150	0.04%
2021/07/09	2	51.20	2	52.00	51.30	0	14,206	0.00%
2021/07/08	4.2	51.03	2	51.20	51.20	2.2	14,271	0.02%
2021/07/07	2	51.30	0	0.00	51.30	2	14,359	0.01%
2021/07/06	3.1	51.60	0	0.00	51.30	3.1	14,521	0.02%
2021/07/05	5	51.52	3	51.53	51.60	2	14,707	0.01%
2021/07/02	4	52.15	0	0.00	52.00	4	14,728	0.03%
2021/07/01	1	54.00	0	0.00	52.60	1	14,781	0.01%
2021/06/30	0	0.00	5	53.34	53.60	-5	14,775	-0.03%
2021/06/29	1.1	51.88	2	51.40	51.80	-1	14,711	-0.01%
2021/06/28	3	51.83	0	0.00	51.80	3	14,723	0.02%
2021/06/25	2	52.30	0	0.00	52.30	2	14,808	0.01%
2021/06/24	0	0.00	2	53.00	52.80	-2	15,083	-0.01%
2021/06/23	0	0.00	2	53.50	52.80	-2	15,220	-0.01%
2021/06/22	3.1	51.97	1	52.00	51.80	2.1	15,973	0.01%
2021/06/21	0.1	52.90	3	53.03	52.50	-3	17,074	-0.02%
2021/06/18	5	53.32	0	0.00	53.30	5	17,199	0.03%
2021/06/16	1	53.30	0	0.00	53.10	1	17,283	0.01%
2021/06/15	4	53.25	18	54.16	54.10	-14	17,312	-0.08%
2021/06/11	5	55.92	10	57.02	55.40	-5	17,220	-0.03%
2021/06/10	9	56.62	6	56.80	57.50	3	16,943	0.02%
2021/06/09	5	55.04	6	55.45	55.50	-1	16,669	-0.01%
2021/06/08	13.1	54.54	4	55.00	54.50	9.1	16,569	0.05%
2021/06/07	0	0.00	1	54.10	53.40	-1	16,413	-0.01%
2021/06/04	2	53.20	0	0.00	52.50	2	16,412	0.01%
2021/06/03	11	53.90	13	53.54	53.30	-2	16,428	-0.01%
2021/06/02	0	0.00	3	53.90	53.80	-3	16,549	-0.02%
2021/06/01	3	51.07	11	52.05	53.10	-8	16,795	-0.05%
2021/05/31	3	52.53	2	52.95	52.30	1	16,694	0.01%
2021/05/28	4.1	54.75	6	54.87	54.70	-1.9	16,578	-0.01%
2021/05/27	3	55.53	3	54.97	55.00	0	16,590	0.00%
2021/05/26	5	54.34	8	54.86	53.60	-3	16,598	-0.02%
2021/05/25	14	53.91	8	53.86	53.20	6	17,008	0.04%
2021/05/24	9	56.68	11	56.25	55.50	-2	17,555	-0.01%
2021/05/21	2	56.35	14	55.91	55.60	-12	18,458	-0.07%
2021/05/20	19	59.13	28	59.40	56.30	-9	18,598	-0.05%
2021/05/19	8	58.38	9	58.40	57.80	-1	18,796	-0.01%
2021/05/18	45	61.18	58	60.33	60.80	-13	18,444	-0.07%
2021/05/17	26.1	62.40	45	62.68	63.30	-18.9	17,355	-0.11%
2021/05/14	33	61.04	62.5	60.06	57.60	-29.5	16,753	-0.18%
2021/05/13	92	61.70	40	61.79	62.90	52	15,631	0.33%
2021/05/12	30	56.09	10	56.83	57.20	20	13,967	0.14%
2021/05/11	15	52.03	20	51.25	52.00	-5	13,213	-0.04%
2021/05/10	0	0.00	1	50.20	50.20	-1	13,140	-0.01%
2021/05/05	1	50.50	0	0.00	50.50	1	13,231	0.01%
2021/05/03	2	56.40	9	55.39	54.40	-7	13,343	-0.05%
2021/04/29	3	54.00	0	0.00	53.40	3	13,186	0.02%
2021/04/28	5	53.52	1	53.50	53.30	4	13,271	0.03%
2021/04/27	2	54.80	1	55.20	54.40	1	13,492	0.01%
2021/04/26	1	53.10	0	0.00	52.70	1	13,442	0.01%
2021/04/23	1	53.30	0	0.00	52.50	1	13,590	0.01%
2021/04/22	5	54.10	0	0.00	53.10	5	13,713	0.04%
2021/04/21	1	55.90	6	55.87	55.20	-5	13,679	-0.04%
2021/04/19	1	55.20	0	0.00	55.30	1	13,935	0.01%
2021/04/15	1	55.40	2	54.85	55.40	-1	13,968	-0.01%
2021/04/14	3	55.47	0	0.00	55.70	3	13,976	0.02%
2021/04/13	3	57.20	2	57.75	57.00	1	14,060	0.01%
2021/04/12	2	58.90	5	59.02	58.50	-3	14,027	-0.02%
2021/04/09	13	58.05	11	58.05	57.60	2	13,999	0.01%
2021/04/08	1	56.70	5	56.80	56.70	-4	13,929	-0.03%
2021/04/07	3	56.53	7	56.40	56.40	-4	14,028	-0.03%
2021/04/06	1	56.40	0	0.00	56.30	1	14,093	0.01%
2021/04/01	6	57.60	0	0.00	57.50	6	14,046	0.04%
2021/03/31	2	57.30	0	0.00	57.10	2	14,081	0.01%
2021/03/30	1	58.30	1	57.40	57.40	0	14,077	0.00%
2021/03/29	2	58.60	4	58.18	58.10	-2	14,217	-0.01%
2021/03/26	1	56.00	1	56.50	56.60	0	14,167	0.00%
2021/03/25	15	60.04	12	57.19	56.60	3	14,032	0.02%
2021/03/24	22	60.60	15	59.84	61.40	7	13,290	0.05%
2021/03/23	6	56.25	1	56.10	55.90	5	12,210	0.04%
2021/03/22	1	54.00	0	0.00	53.90	1	12,342	0.01%
2021/03/16	0	0.00	2	56.20	56.10	-2	12,419	-0.02%
2021/03/15	1	56.30	1	56.10	56.10	0	12,479	0.00%
2021/03/12	2	56.20	0	0.00	56.20	2	12,505	0.02%
2021/03/11	6	56.92	0	0.00	56.90	6	12,600	0.05%
2021/03/10	2	57.20	3	58.00	57.20	-1	12,573	-0.01%
2021/03/09	1	56.80	0	0.00	56.70	1	12,510	0.01%
2021/03/08	3	56.87	1	56.90	57.00	2	12,498	0.02%
2021/03/05	1	58.60	6	58.55	58.60	-5	12,461	-0.04%
2021/03/04	2	56.15	0	0.00	55.90	2	12,274	0.02%
2021/03/03	2	56.80	1	56.80	56.90	1	12,258	0.01%
2021/03/02	1	57.30	0	0.00	56.10	1	12,212	0.01%
2021/02/26	1	58.20	2	58.50	58.20	-1	12,355	-0.01%
2021/02/25	2	61.55	10	60.27	59.70	-8	12,274	-0.07%
2021/02/24	11	58.24	180	55.30	58.50	-169	11,843	-1.43%	大賣/鉅額交易
2021/02/23	38	66.29	17	63.79	58.90	21	11,303	0.19%
2021/02/22	30	64.96	6	65.38	65.40	24	10,643	0.23%
2021/02/19	21	58.05	33	58.22	59.50	-12	10,286	-0.12%
2021/02/18	0	0.00	14	52.50	54.10	-14	9,837	-0.14%
2021/02/17	16	49.42	1	51.00	49.20	15	9,673	0.16%
2021/02/05	20	51.87	6	52.07	52.00	14	9,616	0.15%
2021/02/04	153	51.82	1	51.70	51.00	152	9,451	1.61%	大買/鉅額交易
2021/02/03	1	49.80	3	49.57	49.60	-2	9,294	-0.02%
2021/02/02	0	0.00	1	48.90	48.95	-1	9,418	-0.01%
2021/01/29	12	47.97	2	48.55	47.05	10	9,320	0.11%
2021/01/28	1	49.55	1	49.25	49.00	0	9,326	0.00%
2021/01/27	2	51.40	0	0.00	50.60	2	9,359	0.02%
2021/01/25	1	52.00	1	52.90	52.00	0	9,855	0.00%
2021/01/22	0	0.00	2	50.33	49.80	-2	10,010	-0.02%
2021/01/21	12	52.18	10	52.67	51.10	2	10,268	0.02%
2021/01/20	3	52.03	2	52.50	52.30	1	10,476	0.01%
2021/01/19	0	0.00	2	50.30	50.10	-2	10,317	-0.02%
2021/01/18	0	0.00	1	50.60	49.45	-1	10,328	-0.01%
2021/01/15	9	48.77	3	48.50	48.05	6	10,179	0.06%
2021/01/14	3	50.37	0	0.00	50.30	3	10,054	0.03%
2021/01/12	1	52.30	0	0.00	52.80	1	10,335	0.01%
2021/01/11	4	50.93	0	0.00	51.00	4	10,266	0.04%
2021/01/08	2	51.55	4	51.50	52.30	-2	10,312	-0.02%
2021/01/07	4	51.65	3	51.73	51.60	1	10,374	0.01%
2021/01/06	3	52.57	0	0.00	50.70	3	10,409	0.03%
2021/01/05	2	53.80	1	54.50	53.70	1	10,469	0.01%
2021/01/04	5	54.28	0	0.00	53.80	5	10,460	0.05%
2020/12/31	3	55.93	1	56.50	56.10	2	10,402	0.02%
2020/12/30	0	0.00	4	58.93	58.00	-4	10,368	-0.04%
2020/12/29	1	55.60	1	56.00	57.30	0	10,352	0.00%
2020/12/28	2	56.60	0	0.00	56.60	2	10,495	0.02%
2020/12/25	1	56.90	0	0.00	56.50	1	10,607	0.01%
2020/12/24	0	0.00	0	58.20	58.10	0	10,701	0.00%
2020/12/23	1	58.80	0	0.00	58.00	1	10,789	0.01%
2020/12/22	0	0.00	2	58.60	60.30	-2	10,837	-0.02%
2020/12/21	1	56.70	0	0.00	56.50	1	10,753	0.01%
2020/12/16	4	54.83	24	56.20	56.40	-20	10,937	-0.18%
2020/12/15	2	56.75	8	57.21	55.10	-6	10,912	-0.05%
2020/12/14	0	0.00	6	58.72	58.50	-6	10,904	-0.06%
2020/12/11	4	58.48	5	58.60	58.70	-1	10,949	-0.01%
2020/12/10	2	60.05	12	59.95	59.50	-10	10,973	-0.09%
2020/12/07	1	59.90	10	59.80	59.30	-9	11,425	-0.08%
2020/12/04	3	61.57	1	61.30	61.20	2	12,474	0.02%
2020/12/02	4	63.10	1	62.80	62.80	3	13,808	0.02%
2020/12/01	4	64.65	5	63.42	63.30	-1	14,038	-0.01%
2020/11/30	2	62.70	5	63.58	64.20	-3	14,053	-0.02%
2020/11/27	1	62.60	0	0.00	62.60	1	13,964	0.01%
2020/11/26	6	62.27	0	0.00	62.30	6	14,034	0.04%
2020/11/25	20	63.09	9	63.43	62.60	11	14,219	0.08%
2020/11/24	1	62.80	1	61.30	61.40	0	14,554	0.00%
2020/11/23	9	63.17	3	63.53	62.40	6	14,631	0.04%
2020/11/20	4	64.73	1	64.80	64.00	3	14,639	0.02%
2020/11/19	17	64.00	29	65.00	66.50	-12	14,643	-0.08%
2020/11/18	0	0.00	2	61.40	61.60	-2	14,383	-0.01%
2020/11/17	2	61.00	3	60.97	61.30	-1	14,970	-0.01%
2020/11/16	6	60.57	4	60.90	60.60	2	15,462	0.01%
2020/11/13	4	61.70	0	0.00	61.40	4	16,622	0.02%
2020/11/12	10	60.81	6	61.27	61.30	4	16,661	0.02%
2020/11/11	0	0.00	1	60.70	61.00	-1	16,728	-0.01%
2020/11/10	5	62.04	6	62.05	60.90	-1	16,951	-0.01%
2020/11/09	3	60.73	4	60.40	60.70	-1	17,133	-0.01%
2020/11/06	2	60.40	2	61.00	60.30	0	17,425	0.00%
2020/11/04	1	61.20	1	60.40	60.90	0	18,228	0.00%
2020/11/03	2	61.15	2	61.30	60.90	0	18,632	0.00%
2020/11/02	7	59.30	10	60.21	61.10	-3	18,872	-0.02%
2020/10/30	10	59.25	3	60.13	58.30	7	18,805	0.04%
2020/10/29	14	62.72	1	63.00	62.10	13	19,411	0.07%
2020/10/28	3	63.63	6	65.62	61.80	-3	20,250	-0.01%
2020/10/27	2	66.40	0	0.00	65.70	2	20,220	0.01%
2020/10/26	10	66.70	10	67.10	66.70	0	20,616	0.00%
2020/10/22	2	67.80	10	67.90	68.20	-8	22,172	-0.04%
2020/10/21	11	68.78	0	0.00	68.50	11	22,935	0.05%
2020/10/20	5	71.14	3	71.17	69.50	2	23,393	0.01%
2020/10/19	0	0.00	2	68.95	68.70	-2	23,722	-0.01%
2020/10/16	4	67.35	0	0.00	67.00	4	24,341	0.02%
2020/10/15	4	67.30	0	0.00	66.80	4	25,019	0.02%
2020/10/14	1	69.40	4	69.23	68.00	-3	26,407	-0.01%
2020/10/13	13	68.17	1	68.20	68.80	12	27,222	0.04%
2020/10/12	14	70.74	0	0.00	70.60	14	27,255	0.05%
2020/10/08	20	72.05	0	0.00	71.60	20	27,637	0.07%
2020/10/07	0	0.00	10	72.20	72.20	-10	28,021	-0.04%
2020/10/06	2	72.20	4	71.55	71.80	-2	28,393	-0.01%
2020/10/05	1	72.00	3	71.60	71.40	-2	29,310	-0.01%
2020/09/29	4	68.35	0	0.00	67.50	4	30,213	0.01%
2020/09/28	3	69.17	2	69.85	69.00	1	30,594	0.00%
2020/09/25	14	69.71	1	70.30	68.60	13	31,035	0.04%
2020/09/24	4	71.28	3	72.53	72.00	1	31,661	0.00%
2020/09/23	3	72.47	6	72.60	71.90	-3	32,661	-0.01%
2020/09/22	0	0.00	4	72.18	72.30	-4	33,202	-0.01%
2020/09/21	1	73.50	14	73.66	72.70	-13	34,115	-0.04%
2020/09/18	22	73.05	5	73.08	72.70	17	35,452	0.05%
2020/09/17	5	72.00	1	71.80	72.00	4	36,197	0.01%
2020/09/15	0	0.00	16	71.93	71.90	-16	38,515	-0.04%
2020/09/14	10	71.70	3	71.60	71.30	7	39,408	0.02%
2020/09/11	12	70.72	2	70.90	70.60	10	40,780	0.02%
2020/09/10	7	72.11	5	71.94	71.70	2	42,588	0.00%
2020/09/09	64	73.48	36	74.21	72.20	28	43,975	0.06%
2020/09/08	63	74.82	128	76.12	77.90	-65	44,595	-0.15%	大賣/
2020/09/04	6	71.37	23	72.42	72.00	-17	46,177	-0.04%
2020/09/03	10	71.00	5	71.16	71.30	5	46,814	0.01%
2020/09/02	0	0.00	6	73.00	72.30	-6	46,790	-0.01%
2020/09/01	3	71.77	0	0.00	72.60	3	46,775	0.01%
2020/08/31	12	72.65	3	72.30	71.80	9	46,739	0.02%
2020/08/28	28	74.32	20	73.77	72.30	8	46,560	0.02%
2020/08/27	2	71.90	0	0.00	72.00	2	46,086	0.00%
2020/08/26	3	71.80	4	71.80	71.90	-1	46,218	0.00%
2020/08/25	3	71.53	3	71.40	70.70	0	46,118	0.00%
2020/08/24	5	73.02	2	73.35	72.60	3	46,051	0.01%
2020/08/21	87	73.94	84	73.70	73.50	3	46,090	0.01%
2020/08/20	11	68.98	61	70.38	71.60	-50	45,532	-0.11%
2020/08/19	49	74.22	80	74.43	72.90	-31	45,423	-0.07%
2020/08/18	0	0.00	4	70.60	70.60	-4	44,712	-0.01%
2020/08/17	9	64.33	8	64.01	64.20	1	45,084	0.00%
2020/08/14	18	65.02	18	64.47	64.80	0	45,376	0.00%
2020/08/13	16	64.11	10	64.85	64.00	6	47,329	0.01%
2020/08/12	35	67.95	15	67.68	67.30	20	49,207	0.04%
2020/08/11	21	68.39	7	66.60	66.70	14	49,774	0.03%
2020/08/10	24	72.01	26	70.46	70.00	-2	50,071	0.00%
2020/08/07	16	72.37	18	72.55	72.50	-2	51,287	0.00%
2020/08/06	12	71.85	21	71.94	71.20	-9	51,734	-0.02%
2020/08/05	4	71.73	1	71.80	70.60	3	52,673	0.01%
2020/08/04	32	73.22	41	73.34	71.60	-9	54,201	-0.02%
2020/08/03	49	71.46	51	73.28	74.60	-2	56,663	0.00%
2020/07/31	4	68.50	3	68.03	67.90	1	55,535	0.00%
2020/07/30	35	67.92	37	68.40	68.70	-2	55,320	0.00%
2020/07/29	32	68.01	31	68.36	66.50	1	54,948	0.00%
2020/07/28	19	65.19	27	66.24	66.40	-8	54,829	-0.01%
2020/07/27	57	68.39	43	66.12	65.40	14	53,947	0.03%
2020/07/24	21	70.19	16	70.83	71.70	5	53,291	0.01%
2020/07/23	2	71.00	16	69.76	70.30	-14	53,032	-0.03%
2020/07/22	18	69.12	20	69.75	69.50	-2	52,788	0.00%
2020/07/21	27	67.73	20	68.01	67.90	7	52,715	0.01%
2020/07/20	13	65.05	18	63.64	66.00	-5	52,116	-0.01%
2020/07/17	7	67.49	27	68.96	67.20	-20	50,751	-0.04%
2020/07/16	20	75.32	17	75.16	74.60	3	49,968	0.01%
2020/07/15	29	75.74	29	76.16	75.60	0	50,012	0.00%
2020/07/14	11	77.17	5	75.10	75.90	6	49,709	0.01%
2020/07/13	15	77.15	23	77.08	76.10	-8	49,359	-0.02%
2020/07/10	42	77.30	33	77.61	77.50	9	49,025	0.02%
2020/07/09	24	76.55	14	76.82	75.50	10	48,100	0.02%
2020/07/08	6	77.67	3	76.67	76.40	3	47,628	0.01%
2020/07/07	21	75.40	4	75.25	74.70	17	46,963	0.04%
2020/07/06	12	77.93	5	77.50	77.60	7	46,790	0.01%
2020/07/03	12	77.54	11	77.61	77.40	1	46,322	0.00%
2020/07/02	29	78.21	33	78.38	77.20	-4	45,562	-0.01%
2020/07/01	54	74.52	36	74.69	75.40	18	44,753	0.04%
2020/06/30	51	75.29	51	74.99	74.10	0	44,196	0.00%
2020/06/29	54	74.34	46	75.28	76.00	8	43,286	0.02%
2020/06/24	25	70.48	35	69.59	70.10	-10	41,972	-0.02%
2020/06/23	120	74.64	116	73.88	72.50	4	41,110	0.01%	大買/大賣/
2020/06/22	84	68.49	88	69.19	71.00	-4	39,672	-0.01%
2020/06/19	15	67.82	16	67.44	66.70	-1	38,954	0.00%
2020/06/18	74	70.46	92	70.13	69.10	-18	38,099	-0.05%
2020/06/17	106	69.18	106	69.32	68.60	0	36,753	0.00%	大買/大賣/
2020/06/16	96	67.26	70	66.90	66.00	26	34,965	0.07%
2020/06/15	76	66.39	64	67.08	66.70	12	33,780	0.04%
2020/06/12	81	59.01	86	59.32	62.20	-5	32,336	-0.02%
2020/06/11	117	59.50	141	59.70	56.60	-24	31,525	-0.08%	大買/大賣/
2020/06/10	17	60.88	22	61.25	61.60	-5	30,290	-0.02%
2020/06/09	11	54.05	3	55.00	56.00	8	29,837	0.03%
2020/06/08	1	53.00	0	0.00	51.00	1	30,333	0.00%
2020/06/05	0	0.00	62	52.28	52.30	-62	30,802	-0.20%
2020/06/03	0	0.00	4	50.00	50.00	-4	32,765	-0.01%
2020/06/02	1	48.00	6	47.80	47.45	-5	33,573	-0.01%
2020/06/01	0	0.00	32	54.10	51.90	-32	33,549	-0.10%
2020/05/29	12	55.10	25	55.10	56.00	-13	34,078	-0.04%
2020/05/28	13	55.10	4	55.10	55.10	9	35,038	0.03%
2020/05/27	1	63.10	3	61.20	61.20	-2	35,315	-0.01%
2020/05/26	66	67.02	2	67.60	67.90	64	35,334	0.18%
2020/05/25	4	62.50	49	61.61	63.80	-45	34,844	-0.13%
2020/05/22	9	55.81	17.6	57.09	58.00	-8.6	34,765	-0.02%
2020/05/21	10	54.04	7	54.60	54.00	3	34,841	0.01%
2020/05/20	130	55.45	104	55.37	55.00	26	34,929	0.07%	大買/大賣/
2020/05/19	68	50.69	92	50.62	52.40	-24	32,716	-0.07%
2020/05/18	12	45.38	18	46.91	47.65	-6	30,507	-0.02%
2020/05/15	32	42.93	31	43.01	43.35	1	29,730	0.00%
2020/05/14	60	42.74	30	43.05	42.05	30	29,179	0.10%
2020/05/13	53	41.75	49	41.83	41.70	4	27,723	0.01%
2020/05/12	51	41.14	52	40.83	41.70	-1	26,962	0.00%
2020/05/11	98	39.38	109	40.22	40.75	-11	25,819	-0.04%	大賣/
2020/05/08	215	41.43	267	42.40	37.75	-52	24,130	-0.22%	大買/大賣/
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	4	36.35	36.35	-4	21,745	-0.02%
2020/05/05	0	0.00	11	33.05	33.05	-11	22,025	-0.05%
2020/05/04	39	30.50	37	30.09	30.05	2	22,058	0.01%
2020/04/30	14	29.19	6	29.03	29.00	8	21,751	0.04%
2020/04/29	1	29.25	0	0.00	28.95	1	22,027	0.00%
2020/04/28	9	29.41	1	29.55	29.25	8	22,382	0.04%
2020/04/27	39	30.46	17	30.74	30.60	22	23,107	0.10%
2020/04/24	50	29.41	58	29.66	29.75	-8	22,760	-0.04%
2020/04/23	0	0.00	14	28.41	28.45	-14	22,058	-0.06%
2020/04/22	13	28.14	23	28.09	28.05	-10	21,865	-0.05%
2020/04/21	3	27.83	13	28.08	27.70	-10	21,728	-0.05%
2020/04/20	5	28.56	15	28.46	28.65	-10	21,586	-0.05%
2020/04/17	27	27.43	7	28.25	27.20	20	21,270	0.09%
2020/04/16	6	28.54	1	28.30	28.00	5	21,151	0.02%
2020/04/15	11	28.39	3	28.80	28.10	8	21,038	0.04%
2020/04/14	30	28.72	21	28.85	28.60	9	20,929	0.04%
2020/04/13	2	28.25	1	28.55	28.50	1	20,844	0.00%
2020/04/10	5	28.44	10	28.35	28.25	-5	20,815	-0.02%
2020/04/09	109	28.18	90	28.39	28.10	19	20,723	0.09%	大買/
2020/04/08	8	27.78	4	27.68	27.75	4	20,385	0.02%
2020/04/07	46	27.72	49	27.83	27.70	-3	20,488	-0.01%
2020/04/06	17	27.73	7	27.74	27.95	10	20,299	0.05%
2020/04/01	5	26.15	6	26.18	26.15	-1	19,940	-0.01%
2020/03/31	2	26.18	3	26.02	26.20	-1	19,880	-0.01%
2020/03/30	2	26.63	40	26.10	26.00	-38	19,789	-0.19%
2020/03/27	13	25.91	8	26.11	25.40	5	19,598	0.03%
2020/03/26	48	26.21	41	26.08	26.20	7	19,397	0.04%
2020/03/25	7	25.95	7	25.97	25.45	0	19,198	0.00%
2020/03/24	53	25.42	49	25.28	25.40	4	19,009	0.02%
2020/03/23	5	24.70	13	25.00	24.55	-8	18,825	-0.04%
2020/03/20	12	26.98	11	26.85	26.50	1	18,632	0.01%
2020/03/19	84	26.68	86	26.99	25.95	-2	18,373	-0.01%
2020/03/18	8	29.26	7	29.38	28.80	1	17,878	0.01%
2020/03/17	25	29.87	31	29.25	28.85	-6	17,517	-0.03%
2020/03/16	30	30.37	24	30.13	30.20	6	17,092	0.04%
2020/03/13	30	28.36	94	28.07	28.35	-64	16,566	-0.39%
2020/03/12	33	31.80	55	31.02	31.00	-22	16,122	-0.14%
2020/03/11	19	31.86	59.8	32.08	32.60	-40.8	15,509	-0.26%
2020/03/10	7	30.49	23	31.07	30.40	-16	14,978	-0.11%
2020/03/09	182	33.44	207	33.91	32.20	-25	14,276	-0.18%	大買/大賣/
2020/03/06	51	33.78	51	33.10	34.20	0	12,865	0.00%
2020/03/05	27	31.88	15	32.11	31.95	12	12,046	0.10%
2020/03/04	78	32.13	72	32.16	31.90	6	11,831	0.05%
2020/03/03	122	31.78	130	31.81	32.00	-8	11,445	-0.07%	大買/大賣/
2020/03/02	62	28.86	189	29.09	29.85	-127	10,274	-1.24%	大賣/鉅額交易
2020/02/27	24	27.40	39	27.36	27.15	-15	9,648	-0.16%
2020/02/26	72	27.87	5	27.64	27.55	67	9,575	0.70%
2020/02/25	149	28.02	88	28.21	27.50	61	9,514	0.64%	大買/
2020/02/24	40	28.93	22	29.00	28.65	18	9,086	0.20%
2020/02/21	22	27.84	10	27.97	28.00	12	8,534	0.14%
2020/02/20	31	26.67	35	26.95	26.85	-4	7,991	-0.05%
2020/02/19	5	26.77	0	0.00	26.80	5	7,935	0.06%
2020/02/18	22	27.18	7	27.41	27.00	15	7,856	0.19%
2020/02/17	10	27.34	8	27.51	27.20	2	7,718	0.03%
2020/02/14	15	27.04	10	27.23	26.70	5	7,428	0.07%
2020/02/13	32	26.57	5	27.00	27.00	27	7,294	0.37%
2020/02/12	9	27.31	2	27.60	27.00	7	7,107	0.10%
2020/02/11	4	27.73	14	27.78	27.65	-10	6,913	-0.14%
2020/02/10	90	28.46	88	28.45	28.25	2	6,689	0.03%
2020/02/07	9	26.85	31	27.14	27.50	-22	6,020	-0.37%
2020/02/06	54	26.51	58	26.75	26.40	-4	5,593	-0.07%
2020/02/05	21	25.78	2	25.65	25.70	19	5,307	0.36%
2020/02/04	6	25.36	4	25.18	25.30	2	5,166	0.04%
2020/02/03	46	26.58	33	26.26	26.10	13	4,977	0.26%
2020/01/31	19	25.99	0	0.00	25.45	19	4,580	0.41%
2020/01/30	65	27.60	20	27.60	27.65	45	4,079	1.10%
2020/01/20	0	0.00	21	24.98	25.15	-21	3,066	-0.68%
2020/01/16	20	24.47	0	0.00	24.40	20	2,981	0.67%
2020/01/15	0	0.00	21	24.85	24.60	-21	2,988	-0.70%
2020/01/14	21	24.52	0	0.00	24.45	21	2,969	0.71%
2020/01/10	1	24.50	48	24.73	24.60	-47	2,942	-1.60%
2020/01/09	7	24.29	0	0.00	24.35	7	2,922	0.24%
2020/01/08	31	24.37	0	0.00	24.15	31	2,935	1.06%
2020/01/07	10	24.60	0	0.00	24.60	10	2,896	0.35%
2020/01/06	0	0.00	37	25.04	24.70	-37	2,847	-1.30%
2020/01/03	37	24.56	0	0.00	24.50	37	2,801	1.32%
2020/01/02	7	25.40	0	0.00	24.95	7	2,786	0.25%
2019/12/31	15	25.23	27	25.13	25.30	-12	2,727	-0.44%
2019/12/30	13	24.57	0	0.00	24.50	13	2,506	0.52%
2019/12/27	11	24.67	0	0.00	24.60	11	2,507	0.44%
2019/12/26	0	0.00	2	25.00	24.80	-2	2,502	-0.08%
2019/12/19	2	24.20	0	0.00	24.20	2	2,490	0.08%
2019/12/13	2	24.30	0	0.00	24.30	2	2,498	0.08%
2019/12/11	2	24.85	0	0.00	24.90	2	2,462	0.08%
2019/12/10	1	25.00	0	0.00	24.75	1	2,427	0.04%
2019/12/09	6	24.85	3	24.70	24.60	3	2,413	0.12%
2019/12/06	2	24.80	0	0.00	24.80	2	2,422	0.08%
2019/12/04	3	25.20	0	0.00	25.25	3	2,489	0.12%
2019/12/03	0	0.00	1	25.25	25.25	-1	2,487	-0.04%
2019/12/02	21	25.32	7	25.81	25.40	14	2,470	0.57%
2019/11/28	21	26.30	23	26.63	26.20	-2	2,382	-0.08%
2019/11/26	2	25.30	0	0.00	25.20	2	2,146	0.09%
2019/11/25	0	0.00	2	25.75	25.65	-2	2,229	-0.09%
2019/11/22	0	0.00	17	25.06	25.30	-17	2,217	-0.77%
2019/11/21	5	24.50	0	0.00	24.80	5	2,144	0.23%
2019/11/20	10	24.65	0	0.00	24.65	10	2,139	0.47%
2019/11/11	0	0.00	4	24.75	24.65	-4	2,047	-0.20%
2019/11/06	0	0.00	0	25.75	25.50	0	2,030	0.00%
2019/11/04	5	26.15	0	0.00	26.15	5	2,004	0.25%
2019/10/31	5	25.20	0	0.00	25.10	5	1,906	0.26%
2019/10/29	0	0.00	3	24.65	24.65	-3	1,882	-0.16%
2019/10/25	6	24.60	0	0.00	25.10	6	1,896	0.32%
2019/10/17	2	25.75	0	0.00	25.70	2	1,963	0.10%
2019/10/07	1	25.85	0	0.00	25.85	1	2,040	0.05%
2019/09/24	5	25.84	0	0.00	25.50	5	2,662	0.19%
2019/09/09	0	0.00	2	26.80	25.40	-2	2,780	-0.07%
2019/09/06	0	0.00	2	26.40	26.60	-2	2,697	-0.07%
2019/09/02	2	25.90	14	26.06	25.70	-12	2,603	-0.46%
2019/08/29	0	0.00	4	25.40	25.10	-4	2,448	-0.16%
2019/08/28	0	0.00	8	24.80	25.10	-8	2,411	-0.33%
2019/08/27	0	0.00	4	24.10	24.20	-4	2,322	-0.17%
2019/08/19	0	0.00	60	22.78	22.75	-60	2,319	-2.59%
2019/08/13	0	0.00	1	22.50	22.65	-1	2,447	-0.04%
2019/08/12	0	0.00	2	22.75	22.70	-2	2,510	-0.08%
2019/08/06	3	23.05	0	0.00	22.80	3	2,473	0.12%
2019/08/01	0	0.00	3	24.00	23.65	-3	2,415	-0.12%
2019/07/31	0	0.00	6	24.05	24.10	-6	2,404	-0.25%
2019/07/22	0	0.00	1	23.90	23.55	-1	2,318	-0.04%
2019/07/19	1	24.35	0	0.00	24.15	1	2,282	0.04%
2019/07/18	0	0.00	2	24.40	24.25	-2	2,262	-0.09%
2019/07/17	0	0.00	8	24.19	24.00	-8	2,235	-0.36%
2019/07/16	0	0.00	9	23.93	24.00	-9	2,207	-0.41%
2019/07/10	0	0.00	2	24.80	24.10	-2	2,135	-0.09%
2019/07/09	0	0.00	8	24.33	24.60	-8	2,072	-0.39%
2019/07/08	0	0.00	1	23.80	23.70	-1	1,988	-0.05%
2019/07/05	0	0.00	0.1	23.00	23.10	-0.1	2,024	-0.01%
2019/07/04	1	23.10	4	23.53	23.10	-3	2,074	-0.14%
2019/07/03	10	23.00	9	23.13	23.05	1	2,068	0.05%
2019/07/02	0	0.00	7	22.50	22.25	-7	1,959	-0.36%
2019/07/01	11	21.91	8	22.00	22.10	3	1,904	0.16%
2019/06/28	0	0.00	9	21.49	21.55	-9	1,836	-0.49%
2019/06/27	40	20.96	8	21.04	20.85	32	1,787	1.79%
2019/06/25	0	0.00	8	20.63	20.30	-8	1,773	-0.45%
2019/06/21	0	0.00	4	20.36	20.30	-4	1,786	-0.22%
2019/06/20	0	0.00	2	20.20	20.10	-2	1,761	-0.11%
2019/06/18	0	0.00	3	20.00	20.05	-3	1,735	-0.17%
2019/06/10	0	0.00	2	19.80	19.75	-2	1,681	-0.12%
2019/06/06	0	0.00	2	19.60	19.60	-2	1,668	-0.12%
2019/06/04	0	0.00	1	19.55	19.55	-1	1,647	-0.06%
2019/06/03	0	0.00	2	19.70	19.70	-2	1,635	-0.12%
2019/05/24	0	0.00	1	19.30	19.25	-1	1,564	-0.06%
2019/05/22	0	0.00	6	20.45	20.45	-6	1,430	-0.42%
2019/05/17	0	0.00	57	20.12	20.40	-57	1,398	-4.08%
2019/05/16	0	0.00	1	19.40	19.50	-1	1,351	-0.07%
2019/05/13	0	0.00	2	19.30	19.25	-2	1,359	-0.15%
2019/05/08	0	0.00	4	19.63	19.65	-4	1,354	-0.30%
2019/05/06	4	19.13	0	0.00	19.05	4	1,330	0.30%
2019/05/03	2	19.30	0	0.00	19.30	2	1,329	0.15%
2019/05/02	60	19.66	0	0.00	19.40	60	1,308	4.59%
2019/04/29	6	20.10	0	0.00	19.90	6	1,244	0.48%
2019/04/23	2	20.50	0	0.00	20.40	2	1,217	0.16%
2019/04/12	4	21.85	6	22.42	21.65	-2	1,115	-0.18%
2019/04/11	0	0.00	5	22.52	22.50	-5	1,048	-0.48%
2019/04/10	0	0.00	2	22.40	21.95	-2	944	-0.21%
2019/04/09	0	0.00	7	22.06	22.20	-7	845	-0.83%
2019/03/28	0	0.00	10	20.90	20.45	-10	695	-1.44%
2019/03/27	10	19.90	27	20.24	20.95	-17	678	-2.50%
2019/03/26	12	19.90	22	20.10	19.90	-10	639	-1.56%
2019/03/25	2	19.85	0	0.00	20.00	2	653	0.31%
2019/03/22	8	19.90	10	20.10	19.90	-2	671	-0.30%
2019/03/19	10	19.90	1	20.10	19.90	9	677	1.33%
2019/03/18	14	19.91	2	20.00	19.95	12	678	1.77%
2019/03/15	1	20.00	0	0.00	19.95	1	683	0.15%
2019/03/14	10	19.95	0	0.00	19.95	10	689	1.45%
2019/03/11	0	0.00	20	20.20	20.20	-20	739	-2.70%
2019/03/07	20	19.93	0	0.00	19.95	20	877	2.28%
2019/02/25	1	19.85	0	0.00	19.90	1	953	0.10%
2019/02/22	7	19.94	0	0.00	19.90	7	966	0.72%
2019/01/24	0	0.00	2	20.10	20.25	-2	1,241	-0.16%
2019/01/04	2	20.00	0	0.00	19.85	2	2,260	0.09%
2018/12/28	4	19.85	0	0.00	20.30	4	2,806	0.14%
2018/12/26	4	20.05	0	0.00	20.05	4	2,995	0.13%
2018/12/25	0	0.00	1	20.10	20.05	-1	3,247	-0.03%
2018/12/21	4	20.54	0	0.00	20.80	4	3,722	0.11%
2018/12/20	6	20.95	0	0.00	20.65	6	3,721	0.16%
2018/12/17	0	0.00	2	22.35	22.20	-2	3,710	-0.05%
2018/12/11	2	21.20	0	0.00	21.40	2	3,800	0.05%
2018/12/10	4	21.35	0	0.00	21.35	4	3,826	0.10%
2018/12/04	0	0.00	2	22.75	22.70	-2	3,936	-0.05%
2018/12/03	2	22.85	2	22.90	22.80	0	3,917	0.00%
2018/11/30	2	22.60	12	23.18	23.10	-10	3,877	-0.26%
2018/11/29	0	0.00	10	21.66	22.00	-10	3,771	-0.27%
2018/11/26	2	20.40	0	0.00	20.45	2	3,690	0.05%
2018/11/23	5	20.53	0	0.00	20.40	5	3,683	0.14%
2018/11/22	9	20.86	0	0.00	20.70	9	3,670	0.25%
2018/11/09	4	20.25	4	22.30	22.35	0	3,482	0.00%
2018/11/07	2	20.40	0	0.00	20.45	2	3,393	0.06%
2018/11/06	7	20.60	0	0.00	20.30	7	3,394	0.21%
2018/11/05	4	21.15	0	0.00	21.05	4	3,381	0.12%
2018/10/29	0	0.00	13	22.22	21.60	-13	3,230	-0.40%
2018/10/26	13	22.23	1	22.50	22.40	12	3,191	0.38%
2018/10/25	1	22.15	0	0.00	21.30	1	3,136	0.03%
2018/10/23	0	0.00	1	24.55	24.05	-1	3,036	-0.03%
2018/10/22	0	0.00	3	24.55	24.55	-3	3,010	-0.10%
2018/10/19	3	25.00	4	25.29	24.70	-1	3,017	-0.03%
2018/10/18	5	25.58	7	26.30	25.75	-2	3,013	-0.07%
2018/10/16	0	0.00	4	24.13	24.05	-4	2,990	-0.13%
2018/10/15	4	25.08	5	24.77	24.55	-1	2,910	-0.03%
2018/10/12	5	25.55	2	26.15	25.30	3	2,825	0.11%
2018/10/11	0	0.00	2	23.75	25.00	-2	2,652	-0.08%
2018/10/09	3	25.07	5	26.14	26.15	-2	2,468	-0.08%
2018/10/08	1	26.30	6	25.53	26.30	-5	2,274	-0.22%
2018/10/05	2	23.20	11	24.00	24.35	-9	2,097	-0.43%
2018/10/04	3	23.87	2	24.15	24.00	1	1,978	0.05%
2018/10/03	3	24.60	6	25.40	24.90	-3	1,894	-0.16%
2018/10/02	3	22.58	13	23.67	24.50	-10	1,635	-0.61%
2018/10/01	3	22.63	13	22.14	22.95	-10	1,382	-0.72%
2018/09/28	0	0.00	1	20.80	20.90	-1	1,173	-0.09%
2018/09/19	1	20.50	5	20.24	20.30	-4	1,116	-0.36%
2018/09/18	0	0.00	7	20.70	20.60	-7	1,089	-0.64%
2018/09/17	10	19.04	1	19.00	19.05	9	1,014	0.89%
2018/09/13	8	20.88	8	22.11	20.50	0	961	0.00%
2018/09/12	2	20.75	10	20.49	20.75	-8	863	-0.93%
2018/09/10	4	18.03	0	0.00	18.00	4	778	0.51%
2018/09/06	2	18.10	0	0.00	18.15	2	775	0.26%
2018/09/05	4	18.18	0	0.00	18.25	4	779	0.51%
2018/08/21	0	0.00	1	18.30	18.50	-1	819	-0.12%
2018/08/15	0	0.00	5	18.45	18.20	-5	842	-0.59%
2018/08/09	0	0.00	2	19.30	19.25	-2	814	-0.25%
2018/08/07	1	19.95	0	0.00	19.75	1	806	0.12%
2018/08/02	0	0.00	24	19.47	19.60	-24	763	-3.14%
2018/08/01	4	19.74	0	0.00	19.65	4	759	0.53%
2018/07/26	0	0.00	2	19.80	19.55	-2	702	-0.28%
2018/07/25	17	20.34	4	20.35	20.35	13	660	1.97%
2018/07/24	6	19.96	10	20.34	20.00	-4	587	-0.68%
2018/07/23	0	0.00	13	18.78	19.25	-13	463	-2.80%
2018/07/05	14	17.01	0	0.00	16.95	14	463	3.02%
2018/07/04	6	17.50	0	0.00	17.45	6	487	1.23%
2018/07/03	2	17.80	0	0.00	17.70	2	555	0.36%
2018/07/02	6	17.98	0	0.00	17.80	6	625	0.96%
2018/06/29	6	18.15	0	0.00	18.15	6	624	0.96%
2018/06/20	3	18.60	0	0.00	18.65	3	699	0.43%
2018/06/04	0	0.00	2	19.30	19.30	-2	731	-0.27%
2018/06/01	0	0.00	1	19.35	19.10	-1	741	-0.13%
2018/05/30	3	19.00	0	0.00	18.95	3	787	0.38%
2018/05/25	0	0.00	7	19.34	19.30	-7	776	-0.90%
2018/05/11	4	18.30	0	0.00	18.25	4	798	0.50%
2018/05/07	5	19.00	0	0.00	18.95	5	784	0.64%
2018/05/02	0	0.00	5	19.50	19.45	-5	785	-0.64%
2018/04/27	5	19.00	0	0.00	19.00	5	792	0.63%
2018/04/23	0	0.00	5	19.50	19.60	-5	807	-0.62%
2018/04/17	2	18.80	0	0.00	19.10	2	912	0.22%
2018/04/16	5	19.00	0	0.00	19.05	5	917	0.54%
2018/04/13	2	19.10	0	0.00	19.15	2	937	0.21%
2018/04/11	3	19.80	0	0.00	19.75	3	923	0.32%
2018/04/10	0	0.00	1	20.65	20.00	-1	918	-0.11%
2018/04/09	2	20.45	4	20.50	21.00	-2	899	-0.22%
2018/04/03	9	20.14	4	20.08	19.75	5	829	0.60%
2018/04/02	2	19.00	0	0.00	19.20	2	760	0.26%
2018/03/29	5	19.86	10	19.83	19.80	-5	759	-0.66%
2018/03/27	1	19.70	0	0.00	19.50	1	736	0.14%
2018/03/22	3	19.80	0	0.00	19.50	3	740	0.41%
2018/03/19	5	19.65	0	0.00	19.75	5	745	0.67%
2018/03/07	0	0.00	4	20.00	19.90	-4	709	-0.56%
2018/03/06	4	19.84	4	19.75	19.95	0	703	0.00%
2018/02/09	2	17.80	0	0.00	17.90	2	745	0.27%
2018/02/07	3	18.55	0	0.00	18.45	3	741	0.40%
2018/02/06	2	18.55	0	0.00	18.30	2	741	0.27%
2018/02/05	5	19.66	0	0.00	19.65	5	735	0.68%
2018/01/16	6	21.48	11	21.33	21.10	-5	905	-0.55%
2018/01/10	1	20.65	1	20.75	20.45	0	932	0.00%