國光生 (4142)-第一金-光復券商分點個股進出

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
27.10
漲跌
▲0.20
漲幅
+0.74%
成交量
557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(已收盤)

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

國光生 (4142)籌碼相關－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/04/19	0.1	26.95	0	0.00	27.35	0.1	1,100	0.01%
2024/04/18	2	29.00	0	0.00	28.50	2	1,073	0.19%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.10%
2024/03/29	0	26.80	0	0.00	26.75	0	973	0.00%
2024/03/26	1	26.65	0	0.00	26.55	1	984	0.10%
2024/03/20	0	0.00	1	26.55	26.65	-1	1,025	-0.10%
2024/03/07	1	28.15	1	28.45	28.40	0	1,071	0.00%
2024/03/05	0	0.00	1	28.90	28.90	-1	1,084	-0.09%
2024/02/21	1	30.05	0	0.00	30.00	1	1,213	0.08%
2024/01/17	1	31.20	0	0.00	31.10	1	1,036	0.10%
2023/12/25	1	32.70	0	0.00	32.55	1	977	0.10%
2023/12/14	0.1	33.00	0	0.00	32.75	0.1	979	0.01%
2023/12/04	1	36.25	0	0.00	36.05	1	953	0.10%
2023/11/28	1	35.50	0	0.00	35.65	1	880	0.11%
2023/11/15	0	0.00	1	32.70	32.85	-1	747	-0.13%
2023/11/08	0	0.00	1	32.50	32.45	-1	758	-0.13%
2023/10/13	0.1	33.00	0	0.00	32.85	0.1	862	0.01%
2023/09/20	3	34.62	0	0.00	34.60	3	880	0.34%
2023/09/14	2	33.60	0	0.00	33.50	2	847	0.24%
2023/08/15	1	33.20	0	0.00	33.05	1	871	0.11%
2023/07/19	0	0.00	0.8	37.60	36.80	-0.8	979	-0.08%
2023/07/17	0.1	36.10	0	0.00	35.80	0.1	970	0.01%
2023/07/14	0.2	35.68	0	0.00	35.40	0.2	984	0.02%
2023/07/13	0.3	36.00	0	0.00	35.50	0.3	1,009	0.03%
2023/07/12	0.1	36.23	0	0.00	36.10	0.1	1,010	0.00%
2023/07/10	0.2	36.65	0	0.00	36.40	0.2	1,049	0.02%
2023/07/07	0	0.00	3.1	36.44	36.35	-3.1	1,059	-0.29%
2023/07/05	0	0.00	1	37.15	37.10	-1	1,055	-0.09%
2023/07/03	0.2	37.70	0	0.00	37.55	0.2	1,069	0.01%
2023/06/21	0.1	37.40	0	0.00	37.30	0.1	1,089	0.00%
2023/06/19	0	0.00	1	37.95	37.85	-1	1,102	-0.09%
2023/06/16	0	0.00	1	37.85	37.85	-1	1,103	-0.09%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/05/18	0.1	37.60	0	0.00	37.50	0.1	2,289	0.00%
2023/05/17	0.2	37.48	0	0.00	37.45	0.2	2,303	0.01%
2023/05/15	0	0.00	2.2	37.02	37.00	-2.2	2,313	-0.10%
2023/05/10	2.1	38.69	0	0.00	38.60	2.1	2,397	0.09%
2023/05/05	0	0.00	1	40.55	40.50	-1	2,653	-0.04%
2023/05/04	1	40.40	0	0.00	40.40	1	2,691	0.04%
2023/04/28	0.1	39.65	1	39.25	39.80	-0.9	2,958	-0.03%
2023/04/26	1	38.80	0	0.00	39.15	1	2,956	0.03%
2023/04/25	0.1	39.65	0	0.00	39.30	0.1	2,951	0.00%
2023/04/24	9	40.25	9	40.85	40.25	0	2,936	0.00%
2023/04/21	6	39.56	0	0.00	40.10	6	2,908	0.21%
2023/04/20	9	40.16	1.1	40.80	39.95	7.9	2,871	0.28%
2023/04/19	1.3	40.57	0	0.00	40.50	1.3	2,861	0.04%
2023/04/18	1	41.25	11	40.95	40.75	-10	2,844	-0.35%
2023/04/17	1.1	40.30	0	0.00	40.30	1.1	2,816	0.04%
2023/04/14	0	0.00	9	40.55	40.45	-9	2,802	-0.32%
2023/04/13	0	0.00	4	40.35	40.15	-4	2,785	-0.14%
2023/04/12	0	0.00	13	39.80	39.90	-13	2,760	-0.47%
2023/04/11	3	39.55	0	0.00	39.55	3	2,756	0.11%
2023/04/07	0	0.00	5	40.01	40.05	-5	2,758	-0.18%
2023/04/06	0.1	39.65	0	0.00	39.50	0.1	2,780	0.00%
2023/03/31	0	0.00	2	39.33	39.45	-2	2,779	-0.07%
2023/03/28	6.1	39.20	0	0.00	39.65	6.1	2,840	0.21%
2023/03/27	0.3	39.62	0	0.00	39.60	0.3	2,936	0.01%
2023/03/23	3	39.00	0	0.00	39.00	3	2,934	0.10%
2023/03/22	3.1	39.20	0	0.00	38.90	3.1	2,952	0.10%
2023/03/20	3.1	38.40	1	38.60	38.90	2.1	2,976	0.07%
2023/03/17	0.1	38.75	0	0.00	38.65	0.1	2,975	0.00%
2023/03/16	0.5	38.41	0	0.00	38.45	0.5	2,978	0.02%
2023/03/15	1.1	39.50	0	0.00	39.10	1.1	2,964	0.04%
2023/03/14	0.2	39.80	0	0.00	39.50	0.2	2,970	0.01%
2023/03/13	3.4	39.35	1	39.50	39.45	2.4	2,956	0.08%
2023/03/10	16.6	40.87	2	44.88	40.45	14.6	2,901	0.50%
2023/03/09	1	43.10	15.2	43.21	44.85	-14.2	2,395	-0.59%
2023/03/08	1.1	40.81	0	0.00	40.80	1.1	2,017	0.05%
2023/03/07	0.5	41.30	1.1	41.39	40.85	-0.6	2,013	-0.03%
2023/03/06	1	40.80	0	0.00	40.90	1	2,006	0.05%
2023/03/02	1.2	41.08	1	41.35	41.30	0.2	1,990	0.01%
2023/02/23	0.1	40.35	0	0.00	40.50	0.1	1,954	0.00%
2023/02/22	2	40.15	0	0.00	40.15	2	1,988	0.10%
2023/02/20	1	39.70	1	40.62	41.10	0	2,025	0.00%
2023/02/16	0.1	39.77	0	0.00	39.90	0.1	2,078	0.00%
2023/02/15	3	39.92	0	0.00	39.75	3	2,104	0.14%
2023/02/14	2.2	40.26	0	0.00	40.25	2.2	2,111	0.10%
2023/02/13	1	40.60	1	40.50	40.50	0	2,109	0.00%
2023/02/10	6.5	40.61	0	0.00	40.20	6.5	2,093	0.31%
2023/02/09	0.6	41.17	1	41.70	41.15	-0.4	2,065	-0.02%
2023/02/08	3	40.87	0	0.00	41.55	3	2,031	0.15%
2023/02/07	12	41.83	7.3	42.45	41.60	4.7	1,984	0.24%
2023/02/06	1.9	40.63	0	0.00	40.25	1.9	1,850	0.10%
2023/02/03	6.1	40.70	8	40.88	40.75	-1.9	1,814	-0.10%
2023/02/02	2.1	39.87	0	0.00	39.90	2.1	1,743	0.12%
2023/02/01	3.4	39.26	1	39.30	39.65	2.4	1,701	0.14%
2023/01/31	0	0.00	5.4	39.48	39.65	-5.4	1,664	-0.33%
2023/01/16	0.1	35.40	0.3	35.40	35.55	-0.2	1,419	-0.01%
2023/01/13	0.1	35.18	0	0.00	35.15	0.1	1,428	0.01%
2023/01/12	0.1	35.40	0.3	35.35	35.25	-0.2	1,441	-0.02%
2023/01/10	0	0.00	1	35.35	35.30	-1	1,455	-0.07%
2023/01/09	0	35.40	2	35.45	35.50	-2	1,480	-0.14%
2023/01/05	0	35.20	0	0.00	35.05	0	1,510	0.00%
2023/01/04	2	35.05	0	0.00	35.10	2	1,518	0.13%
2022/12/29	0.1	35.50	0	0.00	35.70	0.1	1,614	0.00%
2022/12/27	0	0.00	1	36.55	36.45	-1	1,625	-0.06%
2022/12/26	1	37.25	0	0.00	37.00	1	1,631	0.06%
2022/12/19	3.6	37.25	4	37.68	37.85	-0.5	1,646	-0.03%
2022/12/16	1	36.05	0	0.00	35.60	1	1,560	0.06%
2022/12/14	0.1	36.70	0	0.00	36.45	0.1	1,595	0.01%
2022/12/13	0.1	37.20	0	0.00	37.10	0.1	1,581	0.01%
2022/12/08	0.1	36.38	0	0.00	36.10	0.1	1,602	0.01%
2022/12/07	0.1	36.90	0	0.00	36.50	0.1	1,618	0.01%
2022/12/06	1.1	37.44	0	0.00	36.60	1.1	1,617	0.07%
2022/12/05	0	0.00	2.3	38.06	38.05	-2.3	1,656	-0.14%
2022/12/02	0.2	38.00	1	38.35	37.95	-0.8	1,657	-0.05%
2022/12/01	9.3	38.30	1	38.35	38.25	8.3	1,674	0.50%
2022/11/30	0.6	37.20	0	0.00	37.30	0.6	1,673	0.04%
2022/11/29	0.2	36.98	0	0.00	36.90	0.2	1,705	0.01%
2022/11/28	0	36.65	0	0.00	36.80	0	1,787	0.00%
2022/11/24	0	36.80	0	0.00	36.80	0	1,982	0.00%
2022/11/23	0.1	36.80	0	0.00	36.90	0.1	2,022	0.01%
2022/11/22	1.1	36.74	9	36.67	36.60	-7.9	2,061	-0.38%
2022/11/21	1.1	37.20	0.4	37.60	37.15	0.6	2,082	0.03%
2022/11/18	0	0.00	0.3	37.50	37.55	-0.3	2,120	-0.01%
2022/11/17	0.2	36.65	9	36.50	36.85	-8.8	2,118	-0.41%
2022/11/16	0.2	36.00	1	36.00	36.00	-0.8	2,094	-0.04%
2022/11/15	0.2	35.55	2	35.50	35.60	-1.8	2,094	-0.09%
2022/11/14	0	0.00	1	35.75	35.30	-1	2,068	-0.05%
2022/11/11	0	0.00	1	34.60	34.85	-1	2,035	-0.05%
2022/11/10	0.3	34.21	2	34.45	34.00	-1.7	2,029	-0.09%
2022/11/09	0.2	34.50	0	0.00	34.55	0.2	2,033	0.01%
2022/11/08	0.3	34.73	0	0.00	34.35	0.3	2,040	0.01%
2022/11/07	0.1	34.40	0	0.00	34.40	0.1	2,043	0.00%
2022/11/04	0.1	34.40	0	0.00	34.25	0.1	2,050	0.00%
2022/11/02	0.1	34.65	0	0.00	34.85	0.1	2,059	0.00%
2022/11/01	0.3	33.30	0	0.00	33.50	0.3	2,046	0.01%
2022/10/19	0	33.60	0	0.00	32.75	0	2,380	0.00%
2022/10/13	2	32.83	0	0.00	32.30	2	2,532	0.08%
2022/10/12	1	33.95	1	34.30	33.95	0	2,534	0.00%
2022/10/11	0	34.45	0	0.00	33.95	0	2,549	0.00%
2022/10/07	15	35.19	0	0.00	35.10	15	2,562	0.59%
2022/10/06	0.1	35.30	0	0.00	35.25	0.1	2,555	0.00%
2022/10/04	0	0.00	1	34.35	34.40	-1	2,607	-0.04%
2022/10/03	0	0.00	1	33.90	33.90	-1	2,657	-0.04%
2022/09/28	2	33.10	0	0.00	32.65	2	3,196	0.06%
2022/09/26	0.1	33.80	0	0.00	33.45	0.1	3,244	0.00%
2022/09/19	5	36.03	0	0.00	36.05	5	3,689	0.14%
2022/09/16	12.1	36.73	0	0.00	36.55	12.1	3,710	0.33%
2022/09/15	0.2	37.12	2	37.03	37.15	-1.8	3,721	-0.05%
2022/09/14	1	36.90	0	0.00	36.90	1	3,739	0.03%
2022/09/13	0.1	37.35	0	0.00	37.15	0.1	3,743	0.00%
2022/09/12	0.3	37.00	0	0.00	37.25	0.3	3,839	0.01%
2022/09/08	0	38.30	1	38.15	38.55	-1	3,851	-0.03%
2022/09/07	1.2	37.96	1	38.20	37.90	0.2	3,883	0.01%
2022/09/06	2	38.58	1	39.45	38.65	1	3,876	0.03%
2022/09/05	2	40.85	0	0.00	40.10	2	3,850	0.05%
2022/08/30	0	0.00	1	40.25	40.00	-1	3,615	-0.03%
2022/08/26	1	39.55	0	0.00	39.50	1	3,555	0.03%
2022/08/24	6	38.38	6	39.16	39.10	0	3,453	0.00%
2022/08/23	1	38.30	0	0.00	38.40	1	3,413	0.03%
2022/08/22	0	0.00	1	39.25	38.75	-1	3,408	-0.03%
2022/08/18	0	0.00	20	38.73	38.50	-20	3,367	-0.59%
2022/08/17	0	0.00	10	38.15	38.35	-10	3,355	-0.30%
2022/08/16	0	0.00	20	37.90	38.30	-20	3,345	-0.60%
2022/08/10	20	36.93	0	0.00	36.90	20	3,343	0.60%
2022/08/09	30	37.20	1	37.45	37.30	29	3,338	0.87%
2022/08/04	4	35.49	0	0.00	35.80	4	3,381	0.12%
2022/08/03	1	37.05	0	0.00	37.05	1	3,335	0.03%
2022/08/01	1	39.35	0	0.00	39.30	1	3,307	0.03%
2022/07/27	1	39.90	0	0.00	39.90	1	3,310	0.03%
2022/07/26	0	0.00	2	40.93	40.90	-2	3,274	-0.06%
2022/07/20	0	0.00	2	38.80	39.10	-2	3,221	-0.06%
2022/07/19	1	38.05	1	38.75	38.00	0	3,234	0.00%
2022/07/14	3	39.15	0	0.00	39.15	3	3,279	0.09%
2022/07/12	1	39.15	1	40.00	39.25	0	3,378	0.00%
2022/07/11	2	40.30	0	0.00	40.35	2	3,518	0.06%
2022/07/07	2	40.60	5	40.37	41.50	-3	3,633	-0.08%
2022/07/06	4	40.99	7	41.32	40.35	-3	3,537	-0.08%
2022/07/05	0	0.00	1	37.40	38.05	-1	3,612	-0.03%
2022/07/04	0	0.00	15	36.34	36.00	-15	3,623	-0.41%
2022/07/01	9	37.80	1	36.40	36.40	8	3,681	0.22%
2022/06/30	5	41.53	1	41.30	39.10	4	3,626	0.11%
2022/06/28	1	40.15	1	40.90	40.50	0	3,411	0.00%
2022/06/27	1	38.10	1	38.80	39.35	0	3,247	0.00%
2022/06/24	0	0.00	1	38.60	38.65	-1	3,191	-0.03%
2022/06/21	0	0.00	1	37.20	37.10	-1	3,140	-0.03%
2022/06/17	0	0.00	1	37.90	38.50	-1	3,009	-0.03%
2022/06/02	3	35.15	0	0.00	35.05	3	2,882	0.10%
2022/05/24	1	35.10	0	0.00	35.00	1	2,968	0.03%
2022/05/04	0	0.00	15	40.15	40.10	-15	3,222	-0.47%
2022/04/28	1	41.10	1	42.50	41.10	0	3,250	0.00%
2022/04/25	1	41.90	1	41.95	41.65	0	3,155	0.00%
2022/04/22	1	43.00	0	0.00	42.90	1	3,107	0.03%
2022/04/20	0	0.00	1	42.65	43.05	-1	3,034	-0.03%
2022/04/19	0	42.95	0	0.00	43.00	0	3,010	0.00%
2022/04/18	0	0.00	1	44.25	44.05	-1	2,969	-0.03%
2022/04/15	1	44.95	0	0.00	44.00	1	2,970	0.03%
2022/04/14	16	43.52	2	44.20	44.30	14	2,879	0.49%
2022/04/12	1	42.40	1	42.75	42.35	0	2,632	0.00%
2022/04/11	12	44.68	8	44.53	44.60	4	2,494	0.16%
2022/04/08	1	41.35	2	41.65	41.25	-1	2,214	-0.05%
2022/04/07	1	41.90	1	42.00	41.90	0	2,159	0.00%
2022/04/06	0	0.00	2	40.50	40.65	-2	2,077	-0.10%
2022/03/28	5.1	40.53	3	40.73	39.70	2.1	2,035	0.10%
2022/03/18	1	40.10	0	0.00	40.00	1	2,089	0.05%
2022/03/09	1	39.25	0	0.00	39.40	1	2,154	0.05%
2022/03/08	0	0.00	1	39.10	38.80	-1	2,149	-0.05%
2022/03/07	1	38.25	0	0.00	38.00	1	2,108	0.05%
2022/03/04	0	0.00	1	39.80	39.75	-1	2,124	-0.05%
2022/02/24	1	40.05	0	0.00	39.60	1	2,559	0.04%
2022/02/18	0	0.00	2	41.40	41.35	-2	2,529	-0.08%
2022/02/16	0	0.00	14	42.38	42.35	-14	2,554	-0.55%
2022/02/15	9.1	43.34	10	43.22	42.75	-0.9	2,522	-0.04%
2022/02/14	18	42.81	3	43.30	43.30	15	2,349	0.64%
2022/01/25	1	40.70	0	0.00	40.05	1	2,169	0.05%
2022/01/14	0	0.00	0	44.20	43.10	0	2,109	0.00%
2022/01/11	1	43.85	2	44.05	43.60	-1	2,097	-0.05%
2022/01/10	1	45.65	0	0.00	44.40	1	2,084	0.05%
2022/01/07	1	45.15	0	0.00	45.20	1	1,990	0.05%
2021/12/30	0	0.00	5	44.60	44.65	-5	2,053	-0.24%
2021/12/21	0	0.00	5	44.95	44.90	-5	2,242	-0.22%
2021/12/17	0	0.00	1	43.75	44.65	-1	2,227	-0.04%
2021/12/14	1	43.10	0	0.00	43.00	1	2,275	0.04%
2021/12/13	1	43.95	0	0.00	43.90	1	2,287	0.04%
2021/11/25	0	0.00	10	45.08	44.70	-10	2,896	-0.35%
2021/11/23	2.1	45.51	3	45.90	44.80	-1	2,919	-0.03%
2021/11/17	1	43.40	0	0.00	43.35	1	3,437	0.03%
2021/11/15	0	0.00	1	44.20	44.25	-1	3,596	-0.03%
2021/11/11	0	0.00	5	43.55	43.50	-5	3,624	-0.14%
2021/11/10	0	0.00	5	43.90	43.50	-5	3,632	-0.14%
2021/11/08	0	0.00	1	44.30	44.25	-1	3,632	-0.03%
2021/11/02	0	0.00	5	44.40	44.50	-5	3,697	-0.14%
2021/10/19	0	0.00	15	44.13	44.20	-15	3,870	-0.39%
2021/10/18	0	0.00	10	43.88	43.80	-10	3,921	-0.26%
2021/10/15	1	43.70	10	43.80	43.95	-9	4,175	-0.22%
2021/10/14	0	0.00	25	43.16	43.50	-25	4,349	-0.57%
2021/10/13	0.1	45.00	15	45.03	42.35	-14.9	4,335	-0.34%
2021/10/04	3	49.50	0	0.00	48.40	3	4,402	0.07%
2021/10/01	1	51.70	0	0.00	50.90	1	4,368	0.02%
2021/09/29	3	50.90	0	0.00	51.20	3	4,386	0.07%
2021/09/24	0	0.00	2	51.60	51.60	-2	4,528	-0.04%
2021/09/23	1	52.40	1	51.90	52.00	0	4,637	0.00%
2021/09/22	1	51.40	1	51.50	51.70	0	4,667	0.00%
2021/09/16	5	52.60	1	52.50	52.40	4	4,701	0.09%
2021/09/14	2	55.00	0	0.00	53.20	2	4,690	0.04%
2021/09/13	6	55.18	7	55.10	54.80	-1	4,522	-0.02%
2021/09/10	0.1	51.50	2	51.60	51.20	-2	4,343	-0.04%
2021/09/08	0	0.00	1	52.50	51.20	-1	4,390	-0.02%
2021/09/07	1	54.10	0	0.00	53.60	1	4,332	0.02%
2021/09/06	0	51.90	0.1	52.20	52.20	-0.1	4,341	0.00%
2021/09/03	1	51.60	1	52.00	51.50	0	4,533	0.00%
2021/09/01	0	0.00	2	52.20	51.80	-2	4,987	-0.04%
2021/08/31	0	0.00	1	52.00	52.50	-1	5,219	-0.02%
2021/08/25	0	0.00	3	51.23	51.30	-3	5,409	-0.06%
2021/08/24	0	0.00	2	50.70	50.70	-2	5,522	-0.04%
2021/08/23	3	50.83	18	52.02	51.40	-15	5,707	-0.26%
2021/08/19	10	46.18	0	0.00	45.45	10	5,542	0.18%
2021/08/18	0	0.00	10	47.10	47.10	-10	5,779	-0.17%
2021/08/17	2	48.45	1	48.35	48.35	1	5,997	0.02%
2021/08/16	2	49.25	0	0.00	48.45	2	6,319	0.03%
2021/08/13	3.1	48.60	1	48.95	48.40	2.1	6,581	0.03%
2021/08/11	0	0.00	1	48.25	48.00	-1	7,630	-0.01%
2021/08/03	0	0.00	1	50.00	49.80	-1	13,866	-0.01%
2021/08/02	5	49.76	5	50.40	50.40	0	13,895	0.00%
2021/07/29	0	0.00	1	48.80	49.05	-1	13,921	-0.01%
2021/07/28	0	0.00	15	48.08	48.10	-15	13,936	-0.11%
2021/07/22	0	0.00	2	49.10	48.70	-2	14,333	-0.01%
2021/07/21	10	50.34	1	49.80	48.70	9	14,430	0.06%
2021/07/20	3	50.60	10	53.21	53.90	-7	14,207	-0.05%
2021/07/19	3	48.85	0	0.00	49.00	3	14,074	0.02%
2021/07/16	0.1	50.00	1	49.30	49.30	-1	14,166	-0.01%
2021/07/13	0	0.00	2	49.65	49.05	-2	14,190	-0.01%
2021/07/07	1	51.50	3	51.90	51.30	-2	14,359	-0.01%
2021/07/06	10	51.40	0	0.00	51.30	10	14,521	0.07%
2021/07/05	2	51.75	0	0.00	51.60	2	14,707	0.01%
2021/07/01	4.1	53.72	3	53.47	52.60	1.1	14,781	0.01%
2021/06/30	0	0.00	6	53.58	53.60	-6	14,775	-0.04%
2021/06/29	0	0.00	21	51.35	51.80	-21	14,711	-0.14%
2021/06/28	0	0.00	10	51.80	51.80	-10	14,723	-0.07%
2021/06/25	5	52.80	0	0.00	52.30	5	14,808	0.03%
2021/06/24	1	53.10	37	52.71	52.80	-36	15,083	-0.24%
2021/06/23	0	0.00	5	53.30	52.80	-5	15,220	-0.03%
2021/06/22	5	51.90	0	0.00	51.80	5	15,973	0.03%
2021/06/21	1	53.20	1	54.10	52.50	0	17,074	0.00%
2021/06/18	1	53.30	1	53.10	53.30	0	17,199	0.00%
2021/06/17	0	0.00	2	53.75	53.50	-2	17,234	-0.01%
2021/06/15	6	52.92	0	0.00	54.10	6	17,312	0.03%
2021/06/11	37	57.09	21	56.33	55.40	16	17,220	0.09%
2021/06/10	14	56.86	26.5	57.15	57.50	-12.5	16,943	-0.07%
2021/06/09	0	0.00	2	55.55	55.50	-2	16,669	-0.01%
2021/06/08	16	55.28	21	55.39	54.50	-5	16,569	-0.03%
2021/06/07	0	0.00	11	53.61	53.40	-11	16,413	-0.07%
2021/06/04	5	52.60	0	0.00	52.50	5	16,412	0.03%
2021/06/03	0	0.00	1	54.20	53.30	-1	16,428	-0.01%
2021/06/02	39	53.94	5	54.70	53.80	34	16,549	0.21%
2021/06/01	0	0.00	10	51.60	53.10	-10	16,795	-0.06%
2021/05/31	18	52.49	1	52.10	52.30	17	16,694	0.10%
2021/05/28	2	54.80	0	0.00	54.70	2	16,578	0.01%
2021/05/27	0	0.00	3	55.37	55.00	-3	16,590	-0.02%
2021/05/26	4.5	55.10	7	54.63	53.60	-2.5	16,598	-0.02%
2021/05/25	20	53.70	14	53.68	53.20	6	17,008	0.04%
2021/05/24	4	55.88	17	56.31	55.50	-13	17,555	-0.07%
2021/05/21	3	56.07	1	55.60	55.60	2	18,458	0.01%
2021/05/20	8	58.41	18	59.28	56.30	-10	18,598	-0.05%
2021/05/19	10	58.50	67	57.91	57.80	-57	18,796	-0.30%
2021/05/18	240	60.70	229	59.08	60.80	11	18,444	0.06%	大買/大賣/
2021/05/17	29	62.22	24	62.94	63.30	5	17,355	0.03%
2021/05/14	29	61.28	20	60.28	57.60	9	16,753	0.05%
2021/05/13	21	62.00	24	61.59	62.90	-3	15,631	-0.02%
2021/05/12	16.1	56.93	20	56.59	57.20	-3.9	13,967	-0.03%
2021/05/07	3	50.40	0	0.00	50.60	3	13,202	0.02%
2021/05/06	0	0.00	37	50.12	50.10	-37	13,240	-0.28%
2021/05/05	1	50.90	1	51.30	50.50	0	13,231	0.00%
2021/05/04	48	51.09	37	52.10	51.00	11	13,284	0.08%
2021/05/03	38	56.26	3	55.57	54.40	35	13,343	0.26%
2021/04/29	11	53.43	3	53.40	53.40	8	13,186	0.06%
2021/04/28	0	0.00	50	53.82	53.30	-50	13,271	-0.38%
2021/04/27	31	54.91	0	0.00	54.40	31	13,492	0.23%
2021/04/26	0	0.00	1	52.90	52.70	-1	13,442	-0.01%
2021/04/23	20	52.95	0	0.00	52.50	20	13,590	0.15%
2021/04/22	0	0.00	39	54.12	53.10	-39	13,713	-0.28%
2021/04/21	1	55.60	0	0.00	55.20	1	13,679	0.01%
2021/04/20	39	55.80	0	0.00	55.40	39	13,737	0.28%
2021/04/15	1	55.70	0	0.00	55.40	1	13,968	0.01%
2021/04/14	1	56.10	10	56.40	55.70	-9	13,976	-0.06%
2021/04/12	1	58.50	19	58.82	58.50	-18	14,027	-0.13%
2021/04/09	1	57.70	5	58.10	57.60	-4	13,999	-0.03%
2021/04/06	0	0.00	27	56.30	56.30	-27	14,093	-0.19%
2021/04/01	1	57.40	0	0.00	57.50	1	14,046	0.01%
2021/03/31	1	57.40	5	57.70	57.10	-4	14,081	-0.03%
2021/03/30	2	58.25	12	57.63	57.40	-10	14,077	-0.07%
2021/03/29	50	58.31	10	58.10	58.10	40	14,217	0.28%
2021/03/25	21	60.64	19	59.74	56.60	2	14,032	0.01%
2021/03/24	30	60.37	35	59.29	61.40	-5	13,290	-0.04%
2021/03/23	10	55.88	10	55.35	55.90	0	12,210	0.00%
2021/03/22	2	54.20	0	0.00	53.90	2	12,342	0.02%
2021/03/16	0	0.00	1	56.00	56.10	-1	12,419	-0.01%
2021/03/12	0	0.00	10	56.45	56.20	-10	12,505	-0.08%
2021/03/11	12	57.55	0	0.00	56.90	12	12,600	0.10%
2021/03/10	6	57.30	11	58.31	57.20	-5	12,573	-0.04%
2021/03/08	9	57.37	17	57.44	57.00	-8	12,498	-0.06%
2021/03/05	34	58.34	12	59.16	58.60	22	12,461	0.18%
2021/03/04	0	0.00	20	56.66	55.90	-20	12,274	-0.16%
2021/03/03	2	56.60	2	57.00	56.90	0	12,258	0.00%
2021/03/02	0	0.00	1	56.10	56.10	-1	12,212	-0.01%
2021/02/26	3	59.30	12	59.24	58.20	-9	12,355	-0.07%
2021/02/25	13	60.97	6	59.73	59.70	7	12,274	0.06%
2021/02/24	21	57.67	24	57.11	58.50	-3	11,843	-0.03%
2021/02/23	70.1	64.20	53	64.69	58.90	17.1	11,303	0.15%
2021/02/22	24	64.62	23	64.61	65.40	1	10,643	0.01%
2021/02/19	50	56.97	12	57.48	59.50	38	10,286	0.37%
2021/02/18	9	51.80	3	53.07	54.10	6	9,837	0.06%
2021/02/05	0	0.00	5	51.20	52.00	-5	9,616	-0.05%
2021/02/04	7	51.70	12	51.14	51.00	-5	9,451	-0.05%
2021/02/03	4	50.05	1	49.50	49.60	3	9,294	0.03%
2021/02/02	0	0.00	1	48.00	48.95	-1	9,418	-0.01%
2021/01/29	0	0.00	5	48.15	47.05	-5	9,320	-0.05%
2021/01/28	7	49.57	0	0.00	49.00	7	9,326	0.08%
2021/01/27	1	50.70	1	51.00	50.60	0	9,359	0.00%
2021/01/25	2	52.40	6	52.37	52.00	-4	9,855	-0.04%
2021/01/22	6	49.68	25	49.80	49.80	-19	10,010	-0.19%
2021/01/21	0.1	51.20	1	51.50	51.10	-1	10,268	-0.01%
2021/01/20	25.1	52.59	0	0.00	52.30	25.1	10,476	0.24%
2021/01/19	0	0.00	2	50.00	50.10	-2	10,317	-0.02%
2021/01/18	0	0.00	1	49.70	49.45	-1	10,328	-0.01%
2021/01/15	0	0.00	4	48.25	48.05	-4	10,179	-0.04%
2021/01/14	1	50.90	0	0.00	50.30	1	10,054	0.01%
2021/01/13	0	0.00	2	51.40	51.00	-2	10,073	-0.02%
2021/01/12	3	52.87	7	52.29	52.80	-4	10,335	-0.04%
2021/01/11	0	0.00	1	51.20	51.00	-1	10,266	-0.01%
2021/01/07	2	51.70	0	0.00	51.60	2	10,374	0.02%
2021/01/06	3	52.03	3	51.87	50.70	0	10,409	0.00%
2021/01/05	1	53.70	0	0.00	53.70	1	10,469	0.01%
2021/01/04	0	0.00	3	54.47	53.80	-3	10,460	-0.03%
2020/12/31	14	56.27	11	56.46	56.10	3	10,402	0.03%
2020/12/30	4.1	58.82	6	58.63	58.00	-1.9	10,368	-0.02%
2020/12/29	1	57.50	0	57.00	57.30	1	10,352	0.01%
2020/12/28	0	0.00	1	56.70	56.60	-1	10,495	-0.01%
2020/12/25	0	0.00	5	56.70	56.50	-5	10,607	-0.05%
2020/12/24	0	0.00	1	57.80	58.10	-1	10,701	-0.01%
2020/12/23	3	58.60	1	60.50	58.00	2	10,789	0.02%
2020/12/22	6	60.58	0	0.00	60.30	6	10,837	0.06%
2020/12/21	0	0.00	1	57.20	56.50	-1	10,753	-0.01%
2020/12/18	2	57.00	1	56.90	56.60	1	10,799	0.01%
2020/12/16	3	55.10	9	54.83	56.40	-6	10,937	-0.05%
2020/12/15	1	57.00	0	0.00	55.10	1	10,912	0.01%
2020/12/10	10.3	60.39	0	0.00	59.50	10.3	10,973	0.09%
2020/12/09	0	0.00	2	59.95	59.00	-2	11,045	-0.02%
2020/12/07	8	59.70	0	0.00	59.30	8	11,425	0.07%
2020/12/04	5	61.40	23	61.46	61.20	-18	12,474	-0.14%
2020/12/03	1	61.90	0	0.00	61.90	1	13,704	0.01%
2020/12/02	1	63.10	0	0.00	62.80	1	13,808	0.01%
2020/12/01	7	64.06	0	0.00	63.30	7	14,038	0.05%
2020/11/30	0	0.00	3	64.07	64.20	-3	14,053	-0.02%
2020/11/27	1	62.50	6	62.55	62.60	-5	13,964	-0.04%
2020/11/26	3	62.33	10	63.18	62.30	-7	14,034	-0.05%
2020/11/25	19	63.23	12	63.09	62.60	7	14,219	0.05%
2020/11/24	2	61.65	1	62.60	61.40	1	14,554	0.01%
2020/11/23	2	62.85	0	0.00	62.40	2	14,631	0.01%
2020/11/20	1	64.70	7	64.39	64.00	-6	14,639	-0.04%
2020/11/19	5	64.60	12	65.80	66.50	-7	14,643	-0.05%
2020/11/18	1	61.40	12	61.58	61.60	-11	14,383	-0.08%
2020/11/16	7	60.80	1	60.80	60.60	6	15,462	0.04%
2020/11/13	8	61.36	1	61.50	61.40	7	16,622	0.04%
2020/11/11	0	0.00	1	61.00	61.00	-1	16,728	-0.01%
2020/11/10	2	62.30	12	62.11	60.90	-10	16,951	-0.06%
2020/11/09	0	0.00	3	60.50	60.70	-3	17,133	-0.02%
2020/11/04	1	60.20	0	0.00	60.90	1	18,228	0.01%
2020/11/03	3	60.87	3	61.60	60.90	0	18,632	0.00%
2020/11/02	2	59.65	4	60.03	61.10	-2	18,872	-0.01%
2020/10/30	1	60.00	0	0.00	58.30	1	18,805	0.01%
2020/10/29	22	63.93	3	63.83	62.10	19	19,411	0.10%
2020/10/28	31	63.82	17	62.98	61.80	14	20,250	0.07%
2020/10/27	8	66.15	3	66.77	65.70	5	20,220	0.02%
2020/10/26	8	66.94	2	66.90	66.70	6	20,616	0.03%
2020/10/23	4	68.30	2	68.45	68.20	2	21,175	0.01%
2020/10/22	5	67.82	4	68.10	68.20	1	22,172	0.00%
2020/10/21	15	68.98	2	68.50	68.50	13	22,935	0.06%
2020/10/20	7	70.33	15	70.85	69.50	-8	23,393	-0.03%
2020/10/19	12	68.15	18	68.01	68.70	-6	23,722	-0.03%
2020/10/16	3	67.10	0	0.00	67.00	3	24,341	0.01%
2020/10/15	13	67.02	1	67.70	66.80	12	25,019	0.05%
2020/10/14	6	68.38	6	69.28	68.00	0	26,407	0.00%
2020/10/13	27	67.91	30	67.97	68.80	-3	27,222	-0.01%
2020/10/12	1	71.60	0	0.00	70.60	1	27,255	0.00%
2020/10/08	3	71.87	2	71.60	71.60	1	27,637	0.00%
2020/10/07	0	0.00	2	72.00	72.20	-2	28,021	-0.01%
2020/10/06	1	71.60	2	71.80	71.80	-1	28,393	0.00%
2020/10/05	2	71.65	2	71.65	71.40	0	29,310	0.00%
2020/09/30	10	68.40	15	67.77	68.60	-5	29,577	-0.02%
2020/09/29	11	67.45	4	68.60	67.50	7	30,213	0.02%
2020/09/28	21	69.20	25	68.98	69.00	-4	30,594	-0.01%
2020/09/25	24	68.79	6	68.67	68.60	18	31,035	0.06%
2020/09/24	2	71.95	2	72.10	72.00	0	31,661	0.00%
2020/09/23	2	72.50	1	73.20	71.90	1	32,661	0.00%
2020/09/22	2	72.40	11	72.31	72.30	-9	33,202	-0.03%
2020/09/21	2	72.80	3	73.57	72.70	-1	34,115	0.00%
2020/09/18	3	72.93	7	72.71	72.70	-4	35,452	-0.01%
2020/09/17	12	72.09	4	72.15	72.00	8	36,197	0.02%
2020/09/16	2	71.65	3	71.90	71.70	-1	37,698	0.00%
2020/09/14	3	71.80	6	71.75	71.30	-3	39,408	-0.01%
2020/09/11	14	70.61	2	70.30	70.60	12	40,780	0.03%
2020/09/10	9	72.06	0	0.00	71.70	9	42,588	0.02%
2020/09/09	65	73.97	52	74.06	72.20	13	43,975	0.03%
2020/09/08	43	74.42	47	74.04	77.90	-4	44,595	-0.01%
2020/09/07	1	71.30	1	72.30	70.90	0	44,562	0.00%
2020/09/04	0	0.00	1	71.90	72.00	-1	46,177	0.00%
2020/09/03	0	0.00	4	71.13	71.30	-4	46,814	-0.01%
2020/09/02	0	0.00	2	72.80	72.30	-2	46,790	0.00%
2020/09/01	6	71.88	1	72.40	72.60	5	46,775	0.01%
2020/08/31	0	0.00	7	72.07	71.80	-7	46,739	-0.01%
2020/08/28	12	74.21	6	74.08	72.30	6	46,560	0.01%
2020/08/27	1	71.80	11	71.40	72.00	-10	46,086	-0.02%
2020/08/26	35	71.97	23	70.87	71.90	12	46,218	0.03%
2020/08/25	30	71.06	30.1	71.25	70.70	-0.1	46,118	0.00%
2020/08/24	30	73.66	34	73.55	72.60	-4	46,051	-0.01%
2020/08/21	48	73.63	41	73.99	73.50	7	46,090	0.02%
2020/08/20	51	72.42	54	69.45	71.60	-3	45,532	-0.01%
2020/08/19	35	75.65	51	75.41	72.90	-16	45,423	-0.04%
2020/08/18	2	70.60	4	70.60	70.60	-2	44,712	0.00%
2020/08/17	35	64.59	30	64.11	64.20	5	45,084	0.01%
2020/08/14	46	63.94	44	65.13	64.80	2	45,376	0.00%
2020/08/13	57	65.94	54	64.67	64.00	3	47,329	0.01%
2020/08/12	102	67.69	105	67.98	67.30	-3	49,207	-0.01%	大買/大賣/
2020/08/11	61	67.78	46	68.31	66.70	15	49,774	0.03%
2020/08/10	38	71.56	41	71.40	70.00	-3	50,071	-0.01%
2020/08/07	63	72.22	69	72.72	72.50	-6	51,287	-0.01%
2020/08/06	67	71.34	69	72.11	71.20	-2	51,734	0.00%
2020/08/05	46	71.53	15	72.53	70.60	31	52,673	0.06%
2020/08/04	55	73.10	59	74.13	71.60	-4	54,201	-0.01%
2020/08/03	41	71.43	58	71.68	74.60	-17	56,663	-0.03%
2020/07/31	29	68.53	26	68.34	67.90	3	55,535	0.01%
2020/07/30	11	68.67	0	0.00	68.70	11	55,320	0.02%
2020/07/29	47	67.83	45	68.82	66.50	2	54,948	0.00%
2020/07/28	115	64.14	116	64.13	66.40	-1	54,829	0.00%	大買/大賣/
2020/07/27	111	68.35	83	67.31	65.40	28	53,947	0.05%	大買/
2020/07/24	75	69.05	80	69.63	71.70	-5	53,291	-0.01%
2020/07/23	52	70.71	51	69.96	70.30	1	53,032	0.00%
2020/07/22	51	69.72	45	70.68	69.50	6	52,788	0.01%
2020/07/21	126	67.30	89	67.61	67.90	37	52,715	0.07%	大買/
2020/07/20	56	62.41	67	64.33	66.00	-11	52,116	-0.02%
2020/07/17	46	68.93	71	69.24	67.20	-25	50,751	-0.05%
2020/07/16	26	75.18	23	76.11	74.60	3	49,968	0.01%
2020/07/15	42	76.23	52	74.85	75.60	-10	50,012	-0.02%
2020/07/14	78	75.98	81	76.78	75.90	-3	49,709	-0.01%
2020/07/13	57	77.45	53	76.79	76.10	4	49,359	0.01%
2020/07/10	84	76.59	244	76.81	77.50	-160	49,025	-0.33%	大賣/鉅額交易
2020/07/09	72	76.41	55	76.83	75.50	17	48,100	0.04%
2020/07/08	48	77.38	53	77.78	76.40	-5	47,628	-0.01%
2020/07/07	83.1	76.00	97	76.79	74.70	-14	46,963	-0.03%
2020/07/06	33	77.70	30	78.44	77.60	3	46,790	0.01%
2020/07/03	167	77.77	67	78.38	77.40	100	46,322	0.22%	大買/
2020/07/02	73	77.53	93	77.84	77.20	-20	45,562	-0.04%
2020/07/01	28	74.68	6	74.93	75.40	22	44,753	0.05%
2020/06/30	54	74.91	40	75.31	74.10	14	44,196	0.03%
2020/06/29	29	74.11	111	74.09	76.00	-82	43,286	-0.19%	大賣/
2020/06/24	134	69.65	77	69.48	70.10	57	41,972	0.14%	大買/
2020/06/23	46	73.99	42	74.12	72.50	4	41,110	0.01%
2020/06/22	231	67.98	330	68.65	71.00	-99	39,672	-0.25%	大買/大賣/
2020/06/19	155	67.50	72	68.04	66.70	83	38,954	0.21%	大買/
2020/06/18	71	69.77	37	70.48	69.10	34	38,099	0.09%
2020/06/17	78	68.77	84	69.66	68.60	-6	36,753	-0.02%
2020/06/16	48	67.58	27	65.90	66.00	21	34,965	0.06%
2020/06/15	43	65.16	54	66.08	66.70	-11	33,780	-0.03%
2020/06/12	16	58.91	40	60.06	62.20	-24	32,336	-0.07%
2020/06/11	55	59.19	71	59.65	56.60	-16	31,525	-0.05%
2020/06/10	13	60.76	11	60.46	61.60	2	30,290	0.01%
2020/06/08	6	52.40	2	52.40	51.00	4	30,333	0.01%
2020/06/05	1	52.80	0	0.00	52.30	1	30,802	0.00%
2020/06/04	1	51.50	0	0.00	52.00	1	31,429	0.00%
2020/06/03	1	49.55	10	50.00	50.00	-9	32,765	-0.03%
2020/06/02	23	47.56	7	47.84	47.45	16	33,573	0.05%
2020/06/01	8	54.06	0	0.00	51.90	8	33,549	0.02%
2020/05/29	21	55.20	5	55.14	56.00	16	34,078	0.05%
2020/05/28	22	55.70	20	55.61	55.10	2	35,038	0.01%
2020/05/27	40	64.33	6	61.20	61.20	34	35,315	0.10%
2020/05/26	38	67.74	39	68.59	67.90	-1	35,334	0.00%
2020/05/25	15	62.84	8	60.85	63.80	7	34,844	0.02%
2020/05/22	8	56.83	14	56.69	58.00	-6	34,765	-0.02%
2020/05/21	16	53.70	25	53.38	54.00	-9	34,841	-0.03%
2020/05/20	60	54.97	42	54.47	55.00	18	34,929	0.05%
2020/05/19	58	50.69	65	51.13	52.40	-7	32,716	-0.02%
2020/05/18	24	45.70	17	46.33	47.65	7	30,507	0.02%
2020/05/15	50	43.23	51	43.32	43.35	-1	29,730	0.00%
2020/05/14	24	43.15	27	43.07	42.05	-3	29,179	-0.01%
2020/05/13	4	41.63	6	42.03	41.70	-2	27,723	-0.01%
2020/05/12	25	40.90	49	41.19	41.70	-24	26,962	-0.09%
2020/05/11	35	39.42	12	39.81	40.75	23	25,819	0.09%
2020/05/08	78	39.93	66	39.40	37.75	12	24,130	0.05%
2020/05/07	0	0.00	5	39.95	39.95	-5	21,382	-0.02%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	2	33.05	33.05	-2	22,025	-0.01%
2020/05/04	1	29.75	35	30.17	30.05	-34	22,058	-0.15%
2020/04/29	1	28.80	2.2	28.90	28.95	-1.2	22,027	-0.01%
2020/04/28	3	29.60	18	29.49	29.25	-15	22,382	-0.07%
2020/04/27	11	30.65	10	30.76	30.60	1	23,107	0.00%
2020/04/24	32	29.74	13	29.45	29.75	19	22,760	0.08%
2020/04/23	0	0.00	5	28.50	28.45	-5	22,058	-0.02%
2020/04/22	0	0.00	2	28.30	28.05	-2	21,865	-0.01%
2020/04/20	12	28.70	14	28.71	28.65	-2	21,586	-0.01%
2020/04/17	0	0.00	10	27.60	27.20	-10	21,270	-0.05%
2020/04/15	0	0.00	30	28.80	28.10	-30	21,038	-0.14%
2020/04/14	1	28.65	6	28.83	28.60	-5	20,929	-0.02%
2020/04/13	0	0.00	7	28.50	28.50	-7	20,844	-0.03%
2020/04/10	1	28.30	4	28.58	28.25	-3	20,815	-0.01%
2020/04/09	3	28.48	8	28.18	28.10	-5	20,723	-0.02%
2020/04/08	5	28.00	10	27.75	27.75	-5	20,385	-0.02%
2020/04/07	2	27.55	0	0.00	27.70	2	20,488	0.01%
2020/04/06	3	26.65	11	27.80	27.95	-8	20,299	-0.04%
2020/04/01	10	26.15	5	26.20	26.15	5	19,940	0.03%
2020/03/30	6	26.18	5	26.40	26.00	1	19,789	0.01%
2020/03/27	4	25.93	0	0.00	25.40	4	19,598	0.02%
2020/03/26	2	26.25	5	26.40	26.20	-3	19,397	-0.02%
2020/03/25	21	25.71	1	25.50	25.45	20	19,198	0.10%
2020/03/24	0	0.00	1	25.65	25.40	-1	19,009	-0.01%
2020/03/23	4	25.11	7	25.00	24.55	-3	18,825	-0.02%
2020/03/20	2	26.70	29	26.66	26.50	-27	18,632	-0.14%
2020/03/19	24	26.14	7	28.01	25.95	17	18,373	0.09%
2020/03/18	2	28.90	10	30.30	28.80	-8	17,878	-0.04%
2020/03/17	13	29.76	3	29.20	28.85	10	17,517	0.06%
2020/03/16	20	30.44	1	30.60	30.20	19	17,092	0.11%
2020/03/13	24	28.19	45	28.48	28.35	-21	16,566	-0.13%
2020/03/12	20	31.77	15	31.21	31.00	5	16,122	0.03%
2020/03/11	6	31.94	19	32.38	32.60	-13	15,509	-0.08%
2020/03/10	17	30.36	6	30.76	30.40	11	14,978	0.07%
2020/03/09	22	34.75	9	35.42	32.20	13	14,276	0.09%
2020/03/06	2	34.25	28	33.19	34.20	-26	12,865	-0.20%
2020/03/05	4	32.13	16	32.14	31.95	-12	12,046	-0.10%
2020/03/04	4	32.29	16	32.08	31.90	-12	11,831	-0.10%
2020/03/03	19	31.59	23	31.16	32.00	-4	11,445	-0.03%
2020/03/02	11	29.01	36	28.11	29.85	-25	10,274	-0.24%
2020/02/27	2	27.45	5	27.70	27.15	-3	9,648	-0.03%
2020/02/26	2	27.55	2	27.68	27.55	0	9,575	0.00%
2020/02/25	12	27.81	11	28.82	27.50	1	9,514	0.01%
2020/02/24	33	28.95	23	29.05	28.65	10	9,086	0.11%
2020/02/21	26	27.93	39	27.67	28.00	-13	8,534	-0.15%
2020/02/19	10	26.90	18	26.80	26.80	-8	7,935	-0.10%
2020/02/18	0	0.00	5	27.60	27.00	-5	7,856	-0.06%
2020/02/17	12	27.52	42	27.63	27.20	-30	7,718	-0.39%
2020/02/14	1	26.70	4	27.21	26.70	-3	7,428	-0.04%
2020/02/13	0	0.00	13	26.86	27.00	-13	7,294	-0.18%
2020/02/12	18	27.09	1	27.40	27.00	17	7,107	0.24%
2020/02/11	6	27.73	5	27.70	27.65	1	6,913	0.01%
2020/02/10	17	28.66	23	28.36	28.25	-6	6,689	-0.09%
2020/02/07	17	26.95	40	27.25	27.50	-23	6,020	-0.38%
2020/02/06	2	27.25	2	26.20	26.40	0	5,593	0.00%
2020/02/05	3	25.77	0	0.00	25.70	3	5,307	0.06%
2020/02/04	10	25.36	2	25.90	25.30	8	5,166	0.15%
2020/02/03	26	26.40	7	26.54	26.10	19	4,977	0.38%
2020/01/31	46	27.24	11	25.78	25.45	35	4,580	0.76%
2020/01/30	36	27.49	31	27.53	27.65	5	4,079	0.12%
2020/01/20	0	0.00	10	25.10	25.15	-10	3,066	-0.33%
2020/01/10	0	0.00	3	24.70	24.60	-3	2,942	-0.10%
2020/01/09	13	24.54	0	0.00	24.35	13	2,922	0.44%
2020/01/07	1	24.75	0	0.00	24.60	1	2,896	0.03%
2020/01/03	0	0.00	1	24.70	24.50	-1	2,801	-0.04%
2019/12/31	9	25.68	8	25.50	25.30	1	2,727	0.04%
2019/12/17	1	24.45	0	0.00	24.25	1	2,509	0.04%
2019/12/11	2	25.15	2	25.15	24.90	0	2,462	0.00%
2019/12/06	10	24.95	0	0.00	24.80	10	2,422	0.41%
2019/12/04	0	0.00	1	25.30	25.25	-1	2,489	-0.04%
2019/11/28	17	26.47	36	26.19	26.20	-19	2,382	-0.80%
2019/11/25	10	25.90	12	25.81	25.65	-2	2,229	-0.09%
2019/11/22	5	25.65	5	25.65	25.30	0	2,217	0.00%
2019/11/11	10	24.60	2	24.65	24.65	8	2,047	0.39%
2019/11/08	20	25.23	0	0.00	25.10	20	2,027	0.99%
2019/11/04	2	25.90	0	0.00	26.15	2	2,004	0.10%
2019/11/01	0	0.00	13	25.50	25.65	-13	1,927	-0.67%
2019/10/31	0	0.00	2	25.80	25.10	-2	1,906	-0.10%
2019/10/30	0	0.00	10	25.45	25.55	-10	1,872	-0.53%
2019/10/29	9	24.70	0	0.00	24.65	9	1,882	0.48%
2019/10/25	9	24.70	0	0.00	25.10	9	1,896	0.47%
2019/10/24	30	25.00	0	0.00	25.05	30	1,892	1.59%
2019/10/23	20	25.20	0	0.00	25.20	20	1,914	1.04%
2019/10/22	26	25.56	0	0.00	25.50	26	1,906	1.36%
2019/10/21	0	0.00	6	25.82	25.80	-6	1,927	-0.31%
2019/10/07	1	25.90	0	0.00	25.85	1	2,040	0.05%
2019/09/20	0	0.00	4	24.95	25.20	-4	2,744	-0.15%
2019/09/19	9	25.10	1	24.90	24.90	8	2,749	0.29%
2019/08/30	0	0.00	10	25.05	25.10	-10	2,479	-0.40%
2019/08/29	9	25.16	8	25.43	25.10	1	2,448	0.04%
2019/08/28	3	25.00	2	24.80	25.10	1	2,411	0.04%
2019/08/27	0	0.00	12	23.88	24.20	-12	2,322	-0.52%
2019/08/23	12	23.60	0	0.00	23.60	12	2,297	0.52%
2019/08/19	1	22.70	0	0.00	22.75	1	2,319	0.04%
2019/08/14	3	22.65	0	0.00	22.80	3	2,430	0.12%
2019/08/13	1	22.50	0	0.00	22.65	1	2,447	0.04%
2019/08/12	3	22.75	0	0.00	22.70	3	2,510	0.12%
2019/08/07	3	23.00	0	0.00	22.95	3	2,477	0.12%
2019/08/05	6	23.00	0	0.00	22.70	6	2,459	0.24%
2019/07/30	6	23.13	0	0.00	23.05	6	2,366	0.25%
2019/07/29	3	23.15	0	0.00	23.20	3	2,341	0.13%
2019/07/25	3	23.00	0	0.00	23.10	3	2,377	0.13%
2019/07/22	5	23.65	10	23.70	23.55	-5	2,318	-0.22%
2019/07/16	0	0.00	61	23.51	24.00	-61	2,207	-2.76%
2019/07/15	1	23.55	0	0.00	23.70	1	2,176	0.05%
2019/07/09	0	0.00	10	24.60	24.60	-10	2,072	-0.48%
2019/07/04	5	23.30	0	0.00	23.10	5	2,074	0.24%
2019/07/03	0	0.00	2	22.85	23.05	-2	2,068	-0.10%
2019/07/02	15	22.33	0	0.00	22.25	15	1,959	0.77%
2019/06/20	0	0.00	141	20.02	20.10	-141	1,761	-8.00%	大賣/鉅額交易
2019/06/19	0	0.00	5	20.10	20.10	-5	1,750	-0.29%
2019/06/18	5	20.10	0	0.00	20.05	5	1,735	0.29%
2019/06/13	0	0.00	38	19.65	19.65	-38	1,683	-2.26%
2019/06/04	1	19.60	0	0.00	19.55	1	1,647	0.06%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	9	19.44	19.55	-9	1,535	-0.59%
2019/05/09	20	19.35	3	19.35	19.35	17	1,356	1.25%
2019/05/08	20	19.35	0	0.00	19.65	20	1,354	1.48%
2019/04/24	60	20.58	0	0.00	20.55	60	1,220	4.92%
2019/04/23	0	0.00	1	20.45	20.40	-1	1,217	-0.08%
2019/04/19	30	21.03	0	0.00	21.00	30	1,205	2.49%
2019/04/18	110	21.48	0	0.00	21.00	110	1,194	9.21%	大買/鉅額交易
2019/04/17	1	21.85	0	0.00	21.95	1	1,165	0.09%
2019/04/11	3	22.00	0	0.00	22.50	3	1,048	0.29%
2019/04/10	0	0.00	5	21.85	21.95	-5	944	-0.53%
2019/04/09	0	0.00	8	21.95	22.20	-8	845	-0.95%
2019/04/03	0	0.00	20	20.38	20.40	-20	756	-2.64%
2019/04/02	0	0.00	10	20.70	20.50	-10	757	-1.32%
2019/04/01	2	20.75	2	20.75	20.70	0	746	0.00%
2019/03/29	40	20.99	0	0.00	21.10	40	716	5.59%
2019/03/28	3	20.80	0	0.00	20.45	3	695	0.43%
2019/02/22	0	0.00	3	19.90	19.90	-3	966	-0.31%
2019/02/11	0	0.00	73	19.92	19.90	-73	1,142	-6.39%
2019/01/24	0	0.00	1	20.30	20.25	-1	1,241	-0.08%
2019/01/21	1	20.00	0	0.00	20.05	1	1,401	0.07%
2019/01/11	0	0.00	5	20.30	20.10	-5	1,733	-0.29%
2019/01/08	0	0.00	10	20.20	20.60	-10	2,024	-0.49%
2018/12/22	6	20.90	0	0.00	20.75	6	3,691	0.16%
2018/12/06	5	22.24	0	0.00	21.80	5	3,976	0.13%
2018/11/30	3	22.50	0	0.00	23.10	3	3,877	0.08%
2018/11/29	3	20.70	0	0.00	22.00	3	3,771	0.08%
2018/11/12	22	21.81	23	21.98	21.60	-1	3,530	-0.03%
2018/11/09	55	21.65	0	0.00	22.35	55	3,482	1.58%
2018/11/02	5	21.00	0	0.00	21.00	5	3,371	0.15%
2018/11/01	5	20.25	0	0.00	21.40	5	3,342	0.15%
2018/10/31	5	20.25	0	0.00	20.30	5	3,308	0.15%
2018/10/29	0	0.00	7	21.81	21.60	-7	3,230	-0.22%
2018/10/23	5	24.05	0	0.00	24.05	5	3,036	0.16%
2018/10/19	0	0.00	14	24.51	24.70	-14	3,017	-0.46%
2018/10/18	9	25.93	12	26.21	25.75	-3	3,013	-0.10%
2018/10/17	30	24.05	2	24.35	24.95	28	2,981	0.94%
2018/10/16	2	24.75	0	0.00	24.05	2	2,990	0.07%
2018/10/15	0	0.00	4	25.31	24.55	-4	2,910	-0.14%
2018/10/12	14	25.48	3	25.47	25.30	11	2,825	0.39%
2018/10/11	18	24.42	6	23.55	25.00	12	2,652	0.45%
2018/10/09	7	25.71	16	25.93	26.15	-9	2,468	-0.36%
2018/10/08	8	24.70	3	25.42	26.30	5	2,274	0.22%
2018/10/05	0	0.00	3	23.83	24.35	-3	2,097	-0.14%
2018/10/04	7	24.09	5	23.90	24.00	2	1,978	0.10%
2018/10/03	38	24.52	2	25.38	24.90	36	1,894	1.90%
2018/10/02	2	22.98	20	22.95	24.50	-18	1,635	-1.10%
2018/10/01	20	21.80	0	0.00	22.95	20	1,382	1.45%
2018/09/19	0	0.00	1	20.20	20.30	-1	1,116	-0.09%
2018/09/18	0	0.00	3	20.50	20.60	-3	1,089	-0.28%
2018/09/14	3	19.85	0	0.00	19.65	3	993	0.30%
2018/09/13	1	20.90	3	20.70	20.50	-2	961	-0.21%
2018/09/12	3	20.45	0	0.00	20.75	3	863	0.35%
2018/08/07	0	0.00	1	20.00	19.75	-1	806	-0.12%
2018/07/26	0	0.00	1	20.20	19.55	-1	702	-0.14%
2018/07/25	7	20.25	3	20.30	20.35	4	660	0.61%
2018/07/24	3	20.00	11	20.35	20.00	-8	587	-1.36%
2018/07/23	10	19.13	101	18.99	19.25	-91	463	-19.62%	大賣/
2018/07/04	1	17.75	0	0.00	17.45	1	487	0.21%
2018/06/21	1	18.75	0	0.00	18.70	1	694	0.14%
2018/05/24	100	19.26	0	0.00	19.25	100	779	12.83%
2018/04/11	0	19.75	0	0.00	19.75	0	923	0.00%
2018/04/09	10	20.45	10	20.60	21.00	0	899	0.00%
2018/04/03	0	19.75	0	0.00	19.75	0	829	0.00%
2018/01/16	5	21.40	5	21.48	21.10	0	905	0.00%