國光生 (4142)-永全-八德券商分點個股進出

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
21.55
漲跌
▲0.05
漲幅
+0.23%
成交量
523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－永全-八德券商分點個股進出

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

永全-八德券商分點個股進出
永全-八德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
2024/11/28	11	21.34	10	21.05	21.20	1	865	0.12%
2024/11/25	0	0.00	10	22.40	21.95	-10	819	-1.22%
2024/11/21	10	22.40	0	0.00	22.35	10	647	1.55%
2024/11/20	0	0.00	5	22.00	22.20	-5	641	-0.78%
2024/11/19	5	22.15	0	0.00	22.35	5	636	0.79%
2024/11/14	0	0.00	1	22.05	22.00	-1	633	-0.16%
2024/09/23	1	27.05	0	0.00	27.05	1	1,026	0.10%
2024/08/13	0	0.00	1	28.40	28.40	-1	1,217	-0.08%
2024/08/06	0	0.00	1	25.80	25.35	-1	1,201	-0.08%
2024/08/05	1	25.10	0	0.00	25.35	1	1,190	0.08%
2024/08/02	1	28.05	0	0.00	27.75	1	1,166	0.09%
2024/07/30	0	0.00	5	28.10	28.55	-5	1,183	-0.42%
2024/07/29	5	28.05	0	0.00	27.85	5	1,179	0.42%
2024/07/23	0	0.00	1	29.30	29.50	-1	1,142	-0.09%
2024/07/22	1	29.00	1	29.50	29.05	0	1,121	0.00%
2024/07/19	1	29.10	1	29.80	28.85	0	1,099	0.00%
2024/07/18	0	0.00	1	28.95	29.20	-1	1,019	-0.10%
2024/07/17	1	28.75	1	28.90	28.70	0	989	0.00%
2024/07/16	0	0.00	1	28.80	28.70	-1	995	-0.10%
2024/07/11	1	28.50	0	0.00	28.40	1	1,167	0.09%
2024/07/10	0	0.00	2	28.85	28.60	-2	1,175	-0.17%
2024/07/09	13	28.35	0	0.00	28.20	13	1,166	1.11%
2024/07/08	1	29.05	2	29.13	29.05	-1	1,149	-0.09%
2024/07/03	1	28.65	10	28.75	28.65	-9	1,107	-0.81%
2024/07/01	10	28.65	0	0.00	28.65	10	1,048	0.95%
2024/06/28	0	0.00	1	28.80	28.55	-1	1,040	-0.10%
2024/06/26	0	0.00	3	28.60	28.70	-3	1,021	-0.29%
2024/06/25	1	28.10	0	0.00	28.10	1	1,002	0.10%
2024/06/21	1	28.35	0	0.00	28.45	1	998	0.10%
2024/06/20	1	28.45	0	0.00	28.50	1	982	0.10%
2024/06/19	0	0.00	2	29.10	28.90	-2	966	-0.21%
2024/06/18	0	0.00	4	28.93	28.55	-4	921	-0.43%
2024/06/17	0	0.00	1	27.10	27.35	-1	844	-0.12%
2024/06/14	4	26.70	1	26.95	26.80	3	832	0.36%
2024/06/13	1	26.65	0	0.00	26.65	1	834	0.12%
2024/06/12	1	27.40	0	0.00	27.05	1	839	0.12%
2024/06/11	1	27.80	0	0.00	27.60	1	852	0.12%
2024/06/07	0	0.00	1	28.05	27.90	-1	862	-0.12%
2024/05/17	0	0.00	1	28.25	28.25	-1	947	-0.11%
2024/05/15	1	27.85	0	0.00	27.70	1	1,024	0.10%
2024/05/14	1	27.80	1	27.75	27.80	0	1,112	0.00%
2024/05/13	1	27.40	0	0.00	27.40	1	1,115	0.09%
2024/05/08	0	0.00	1	28.20	28.10	-1	1,120	-0.09%
2024/05/06	0	0.00	1	28.25	28.20	-1	1,115	-0.09%
2024/05/02	0	0.00	1	27.60	27.60	-1	1,099	-0.09%
2024/04/25	1	27.20	0	0.00	27.05	1	1,092	0.09%
2024/04/18	5	29.04	7	28.90	28.50	-2	1,073	-0.19%
2024/03/07	0	0.00	6	28.10	28.40	-6	1,071	-0.56%
2024/03/05	2	28.93	0	0.00	28.90	2	1,084	0.18%
2024/03/04	0	0.00	2	28.70	28.70	-2	1,094	-0.18%
2024/02/26	1	29.95	0	0.00	29.95	1	1,221	0.08%
2024/02/22	1	30.10	0	0.00	30.45	1	1,220	0.08%
2024/02/19	0	0.00	1	30.60	30.70	-1	1,214	-0.08%
2024/02/16	1	30.30	0	0.00	30.30	1	1,211	0.08%
2024/01/23	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/17	1	31.50	0	0.00	31.10	1	1,036	0.10%
2024/01/03	1	33.00	0	0.00	33.00	1	1,022	0.10%
2024/01/02	0	0.00	1	33.15	33.10	-1	997	-0.10%
2023/12/26	1	32.80	0	0.00	33.00	1	987	0.10%
2023/12/19	2	32.95	2	32.85	32.85	0	972	0.00%
2023/12/18	3	32.97	0	0.00	33.00	3	987	0.30%
2023/12/14	1	33.10	0	0.00	32.75	1	979	0.10%
2023/12/12	2	33.13	0	0.00	33.15	2	988	0.20%
2023/12/11	0	0.00	1	33.45	33.20	-1	983	-0.10%
2023/12/01	1	36.30	3	35.90	35.80	-2	920	-0.22%
2023/11/27	2	35.68	3	36.12	36.00	-1	845	-0.12%
2023/11/22	1	33.20	0	0.00	33.40	1	729	0.14%
2023/09/15	0	0.00	1	33.55	33.65	-1	848	-0.12%
2023/09/06	1	32.45	0	0.00	32.30	1	871	0.11%
2023/08/23	0	0.00	10	32.25	32.20	-10	853	-1.17%
2023/08/10	1	34.20	0	0.00	33.75	1	871	0.11%
2023/07/19	1	36.45	0	0.00	36.80	1	979	0.10%
2023/07/04	0	0.00	3	37.15	37.15	-3	1,067	-0.28%
2023/06/05	3	38.50	0	0.00	38.35	3	2,134	0.14%
2023/05/24	2	38.65	0	0.00	38.70	2	2,247	0.09%
2023/05/02	21	40.30	0	0.00	40.55	21	2,923	0.72%
2023/04/24	0	0.00	1	40.70	40.25	-1	2,936	-0.03%
2023/04/19	0	0.00	10	40.70	40.50	-10	2,861	-0.35%
2023/04/14	10	40.60	0	0.00	40.45	10	2,802	0.36%
2023/04/12	0	0.00	13	39.72	39.90	-13	2,760	-0.47%
2023/04/11	0	0.00	1	39.65	39.55	-1	2,756	-0.04%
2023/04/07	13	40.14	4	40.00	40.05	9	2,758	0.33%
2023/03/29	0	0.00	6	39.65	39.60	-6	2,791	-0.21%
2023/03/27	0	0.00	1	39.60	39.60	-1	2,936	-0.03%
2023/03/23	6	39.23	0	0.00	39.00	6	2,934	0.20%
2023/03/17	1	38.75	0	0.00	38.65	1	2,975	0.03%
2023/03/13	2	39.25	1	39.35	39.45	1	2,956	0.03%
2023/03/10	11	41.19	10	40.67	40.45	1	2,901	0.03%
2023/03/09	1	44.80	0	0.00	44.85	1	2,395	0.04%
2023/02/03	0	0.00	1	40.50	40.75	-1	1,814	-0.06%
2023/02/02	0	0.00	1	40.00	39.90	-1	1,743	-0.06%
2023/02/01	0	0.00	2	39.40	39.65	-2	1,701	-0.12%
2023/01/31	1	39.20	2	39.18	39.65	-1	1,664	-0.06%
2023/01/05	1	35.25	0	0.00	35.05	1	1,510	0.07%
2023/01/04	0	0.00	2	35.05	35.10	-2	1,518	-0.13%
2023/01/03	1	35.20	1	35.15	35.10	0	1,543	0.00%
2022/12/29	2	35.40	2	35.75	35.70	0	1,614	0.00%
2022/12/28	2	36.50	0	0.00	35.70	2	1,624	0.12%
2022/12/26	1	37.35	1	37.00	37.00	0	1,631	0.00%
2022/12/23	0	0.00	1	36.25	36.45	-1	1,627	-0.06%
2022/12/22	0	0.00	2	35.90	36.15	-2	1,633	-0.12%
2022/12/21	1	35.60	0	0.00	35.50	1	1,652	0.06%
2022/12/20	3	36.37	0	0.00	35.75	3	1,659	0.18%
2022/12/19	0	0.00	3	37.60	37.85	-3	1,646	-0.18%
2022/12/15	2	36.30	1	36.40	36.30	1	1,579	0.06%
2022/12/14	1	36.65	0	0.00	36.45	1	1,595	0.06%
2022/12/13	0	0.00	1	36.85	37.10	-1	1,581	-0.06%
2022/12/12	1	35.90	0	0.00	35.70	1	1,569	0.06%
2022/12/08	1	36.25	0	0.00	36.10	1	1,602	0.06%
2022/12/06	2	37.88	0	0.00	36.60	2	1,617	0.12%
2022/12/01	1	38.80	1	38.30	38.25	0	1,674	0.00%
2022/11/30	1	37.30	0	0.00	37.30	1	1,673	0.06%
2022/11/10	0	0.00	1	34.80	34.00	-1	2,029	-0.05%
2022/11/09	1	34.50	1	34.70	34.55	0	2,033	0.00%
2022/11/03	0	0.00	23	34.51	34.40	-23	2,056	-1.12%
2022/10/31	0	0.00	8	32.86	32.85	-8	2,078	-0.38%
2022/10/27	0	0.00	3	32.42	32.75	-3	2,202	-0.14%
2022/10/21	2	31.78	0	0.00	31.65	2	2,299	0.09%
2022/10/19	0	0.00	9	33.36	32.75	-9	2,380	-0.38%
2022/10/17	1	31.90	0	0.00	32.70	1	2,477	0.04%
2022/10/13	1	33.85	5	32.65	32.30	-4	2,532	-0.16%
2022/10/11	7	34.62	0	0.00	33.95	7	2,549	0.27%
2022/10/07	5	35.60	0	0.00	35.10	5	2,562	0.20%
2022/10/06	24	35.44	1	35.40	35.25	23	2,555	0.90%
2022/10/05	0	0.00	1	34.85	34.65	-1	2,569	-0.04%
2022/09/29	0	0.00	1	33.30	33.40	-1	2,982	-0.03%
2022/09/28	1	33.35	0	0.00	32.65	1	3,196	0.03%
2022/09/27	0	0.00	1	34.20	34.30	-1	3,232	-0.03%
2022/09/26	2	34.05	0	0.00	33.45	2	3,244	0.06%
2022/09/20	1	36.10	0	0.00	36.10	1	3,627	0.03%
2022/09/12	0	0.00	58	36.74	37.25	-58	3,839	-1.51%
2022/09/06	58	39.60	0	0.00	38.65	58	3,876	1.50%
2022/09/02	0	0.00	25	41.45	41.30	-25	3,842	-0.65%
2022/08/31	25	40.69	2	41.30	40.70	23	3,741	0.61%
2022/08/26	2	40.00	0	0.00	39.50	2	3,555	0.06%
2022/08/25	0	0.00	1	39.10	39.70	-1	3,505	-0.03%
2022/08/22	1	38.80	1	39.20	38.75	0	3,408	0.00%
2022/08/12	0	0.00	12	37.28	37.35	-12	3,327	-0.36%
2022/08/11	12	37.32	0	0.00	37.35	12	3,341	0.36%
2022/08/08	0	0.00	7	36.65	37.10	-7	3,336	-0.21%
2022/08/01	1	39.30	14	39.30	39.30	-13	3,307	-0.39%
2022/07/29	14	40.25	1	40.25	40.20	13	3,314	0.39%
2022/07/28	0	0.00	28	40.07	40.20	-28	3,305	-0.85%
2022/07/27	1	39.80	15	39.90	39.90	-14	3,310	-0.42%
2022/07/25	7	41.05	5	40.80	40.65	2	3,253	0.06%
2022/07/22	0	0.00	1	40.25	39.95	-1	3,253	-0.03%
2022/07/21	18	39.40	4	39.85	40.10	14	3,234	0.43%
2022/07/20	25	38.72	1	39.00	39.10	24	3,221	0.75%
2022/07/18	6	38.28	0	0.00	38.00	6	3,263	0.18%
2022/07/14	1	39.10	0	0.00	39.15	1	3,279	0.03%
2022/07/12	2	39.20	0	0.00	39.25	2	3,378	0.06%
2022/07/08	3	41.47	1	41.55	40.70	2	3,687	0.05%
2022/07/07	0	0.00	1	41.85	41.50	-1	3,633	-0.03%
2022/07/06	0	0.00	2	41.30	40.35	-2	3,537	-0.06%
2022/07/05	0	0.00	10	37.37	38.05	-10	3,612	-0.28%
2022/06/30	10	39.45	10	41.71	39.10	0	3,626	0.00%
2022/06/29	10	40.55	0	0.00	40.85	10	3,514	0.28%
2022/06/28	0	0.00	1	40.05	40.50	-1	3,411	-0.03%
2022/06/27	1	38.15	0	0.00	39.35	1	3,247	0.03%
2022/06/24	0	0.00	1	38.20	38.65	-1	3,191	-0.03%
2022/06/23	0	0.00	2	37.43	37.40	-2	3,192	-0.06%
2022/06/21	1	37.05	0	0.00	37.10	1	3,140	0.03%
2022/06/17	0	0.00	1	37.90	38.50	-1	3,009	-0.03%
2022/06/16	0	0.00	2	37.13	37.20	-2	2,930	-0.07%
2022/06/13	1	35.70	0	0.00	35.75	1	2,886	0.03%
2022/05/24	1	35.05	0	0.00	35.00	1	2,968	0.03%
2022/05/19	1	35.30	0	0.00	35.45	1	2,971	0.03%
2022/05/18	0	0.00	1	36.25	36.15	-1	2,965	-0.03%
2022/05/13	0	0.00	2	34.93	35.25	-2	3,194	-0.06%
2022/05/12	1	35.15	0	0.00	34.30	1	3,373	0.03%
2022/05/06	1	39.50	0	0.00	39.05	1	3,234	0.03%
2022/05/05	1	39.85	2	40.25	39.90	-1	3,211	-0.03%
2022/05/04	2	40.13	0	0.00	40.10	2	3,222	0.06%
2022/05/03	11	41.46	11	40.78	40.80	0	3,233	0.00%
2022/04/29	1	40.60	0	0.00	40.60	1	3,228	0.03%
2022/04/26	1	41.60	3	42.27	41.00	-2	3,179	-0.06%
2022/04/25	3	43.40	2	42.95	41.65	1	3,155	0.03%
2022/04/21	1	43.10	2	43.13	42.75	-1	3,064	-0.03%
2022/04/20	0	0.00	6	43.10	43.05	-6	3,034	-0.20%
2022/04/19	9	42.72	8	42.99	43.00	1	3,010	0.03%
2022/04/18	11	44.84	4	44.29	44.05	7	2,969	0.24%
2022/04/14	3	43.72	16	44.27	44.30	-13	2,879	-0.45%
2022/04/13	1	41.25	0	0.00	42.50	1	2,685	0.04%
2022/04/12	2	42.35	0	0.00	42.35	2	2,632	0.08%
2022/04/11	17	43.18	10	43.77	44.60	7	2,494	0.28%
2022/04/08	3	41.37	4	41.55	41.25	-1	2,214	-0.05%
2022/04/07	4	42.48	1	41.95	41.90	3	2,159	0.14%
2022/04/06	0	0.00	2	40.68	40.65	-2	2,077	-0.10%
2022/04/01	0	0.00	1	40.70	40.00	-1	2,059	-0.05%
2022/03/30	1	39.55	2	39.90	40.05	-1	2,038	-0.05%
2022/03/29	2	39.48	0	0.00	39.65	2	2,035	0.10%
2022/03/28	2	40.05	2	40.75	39.70	0	2,035	0.00%
2022/03/24	0	0.00	1	40.30	40.40	-1	2,039	-0.05%
2022/03/22	0	0.00	1	40.15	40.10	-1	2,053	-0.05%
2022/03/21	1	40.40	0	0.00	40.05	1	2,057	0.05%
2022/03/18	0	0.00	1	40.05	40.00	-1	2,089	-0.05%
2022/03/17	0	0.00	1	40.00	39.95	-1	2,101	-0.05%
2022/03/16	3	39.00	1	39.00	38.90	2	2,126	0.09%
2022/03/15	1	39.25	3	39.53	39.30	-2	2,140	-0.09%
2022/03/11	1	39.05	0	0.00	39.35	1	2,149	0.05%
2022/03/10	0	0.00	1	39.60	39.45	-1	2,157	-0.05%
2022/03/09	1	39.00	0	0.00	39.40	1	2,154	0.05%
2022/03/01	0	0.00	1	40.10	40.10	-1	2,438	-0.04%
2022/02/25	1	39.85	0	0.00	40.00	1	2,448	0.04%
2022/02/15	1	42.60	2	42.85	42.75	-1	2,522	-0.04%
2022/02/14	3	43.55	3	43.82	43.30	0	2,349	0.00%
2022/02/09	0	0.00	2	40.95	41.00	-2	2,173	-0.09%
2022/02/08	0	0.00	2	40.40	40.35	-2	2,170	-0.09%
2022/02/07	1	40.05	0	0.00	40.05	1	2,170	0.05%
2022/01/25	1	41.10	0	0.00	40.05	1	2,169	0.05%
2022/01/21	2	43.03	0	0.00	42.80	2	2,136	0.09%
2022/01/20	0	0.00	1	43.00	42.95	-1	2,122	-0.05%
2022/01/19	1	43.25	0	0.00	43.20	1	2,130	0.05%
2022/01/18	2	43.58	0	0.00	43.05	2	2,116	0.09%
2022/01/11	1	43.90	1	44.20	43.60	0	2,097	0.00%
2022/01/10	2	44.68	0	0.00	44.40	2	2,084	0.10%
2022/01/07	2	45.20	5	45.09	45.20	-3	1,990	-0.15%
2022/01/06	0	0.00	1	44.75	44.00	-1	1,929	-0.05%
2022/01/04	1	44.30	0	0.00	44.05	1	2,026	0.05%
2022/01/03	1	43.90	0	0.00	44.00	1	2,043	0.05%
2021/12/30	0	0.00	3	44.58	44.65	-3	2,053	-0.15%
2021/12/28	0	0.00	3	43.90	44.00	-3	2,091	-0.14%
2021/12/24	1	44.25	0	0.00	44.25	1	2,190	0.05%
2021/12/22	1	44.70	0	0.00	44.40	1	2,235	0.04%
2021/12/21	2	45.03	1	45.05	44.90	1	2,242	0.04%
2021/12/20	1	44.40	33	44.55	44.60	-32	2,220	-1.44%
2021/12/17	0	0.00	1	43.50	44.65	-1	2,227	-0.04%
2021/12/15	1	43.00	0	0.00	43.10	1	2,264	0.04%
2021/12/14	1	43.30	0	0.00	43.00	1	2,275	0.04%
2021/12/13	1	44.15	0	0.00	43.90	1	2,287	0.04%
2021/12/10	31	44.60	1	44.30	44.45	30	2,332	1.29%
2021/12/09	1	44.55	1	44.85	44.05	0	2,521	0.00%
2021/12/08	2	44.63	0	0.00	44.50	2	2,770	0.07%
2021/12/07	1	44.40	0	0.00	44.40	1	2,782	0.04%
2021/12/02	1	45.30	2	45.50	45.25	-1	3,058	-0.03%
2021/12/01	0	0.00	2	45.55	45.05	-2	3,165	-0.06%
2021/11/30	4	45.48	0	0.00	45.00	4	3,173	0.13%
2021/11/29	1	46.85	1	47.05	46.90	0	3,152	0.00%
2021/11/26	1	45.85	2	47.10	45.80	-1	3,015	-0.03%
2021/11/23	1	45.20	2	45.60	44.80	-1	2,919	-0.03%
2021/11/19	0	0.00	2	43.80	43.50	-2	2,990	-0.07%
2021/11/18	1	43.30	1	43.45	44.00	0	3,061	0.00%
2021/11/17	3	43.62	0	0.00	43.35	3	3,437	0.09%
2021/11/15	0	0.00	3	44.02	44.25	-3	3,596	-0.08%
2021/11/12	3	43.48	0	0.00	43.30	3	3,599	0.08%
2021/11/10	2	43.73	0	0.00	43.50	2	3,632	0.06%
2021/11/09	1	44.00	0	0.00	44.00	1	3,634	0.03%
2021/11/05	0	0.00	2	44.68	44.70	-2	3,655	-0.05%
2021/11/03	0	0.00	1	44.30	44.50	-1	3,681	-0.03%
2021/11/01	1	44.10	0	0.00	43.95	1	3,678	0.03%
2021/10/29	0	0.00	1	44.00	43.95	-1	3,673	-0.03%
2021/10/28	1	44.75	0	0.00	44.60	1	3,675	0.03%
2021/10/25	1	43.65	1	43.95	44.00	0	3,735	0.00%
2021/10/21	1	44.20	1	44.55	44.20	0	3,776	0.00%
2021/10/19	0	0.00	2	44.10	44.20	-2	3,870	-0.05%
2021/10/18	1	43.80	0	0.00	43.80	1	3,921	0.03%
2021/10/14	5	43.45	6	43.26	43.50	-1	4,349	-0.02%
2021/10/12	1	45.70	0	0.00	45.35	1	4,277	0.02%
2021/10/08	2	47.13	0	0.00	46.85	2	4,269	0.05%
2021/10/07	1	47.00	1	47.35	47.10	0	4,297	0.00%
2021/10/01	0	0.00	1	51.90	50.90	-1	4,368	-0.02%
2021/09/29	1	51.00	1	51.10	51.20	0	4,386	0.00%
2021/09/28	0	0.00	1	52.10	51.70	-1	4,403	-0.02%
2021/09/27	0	0.00	1	52.00	52.00	-1	4,426	-0.02%
2021/09/24	2	51.55	0	0.00	51.60	2	4,528	0.04%
2021/09/23	0	0.00	1	52.00	52.00	-1	4,637	-0.02%
2021/09/17	0	0.00	3	52.30	52.50	-3	4,683	-0.06%
2021/09/16	2	52.90	0	0.00	52.40	2	4,701	0.04%
2021/09/15	1	53.40	2	53.85	53.50	-1	4,702	-0.02%
2021/09/14	12	54.15	4	55.03	53.20	8	4,690	0.17%
2021/09/13	3	54.87	26	55.35	54.80	-23	4,522	-0.51%
2021/09/10	0	0.00	1	51.90	51.20	-1	4,343	-0.02%
2021/09/09	1	50.90	0	0.00	51.10	1	4,379	0.02%
2021/09/08	3	52.67	0	0.00	51.20	3	4,390	0.07%
2021/09/07	6	53.37	4	53.28	53.60	2	4,332	0.05%
2021/09/06	1	52.40	2	52.95	52.20	-1	4,341	-0.02%
2021/09/03	1	51.40	1	52.20	51.50	0	4,533	0.00%
2021/09/01	2	51.90	0	0.00	51.80	2	4,987	0.04%
2021/08/31	0	0.00	2	52.30	52.50	-2	5,219	-0.04%
2021/08/30	1	51.60	0	0.00	51.80	1	5,315	0.02%
2021/08/27	0	0.00	2	52.05	51.60	-2	5,356	-0.04%
2021/08/26	1	51.60	5	51.94	51.60	-4	5,393	-0.07%
2021/08/25	2	51.35	3	51.63	51.30	-1	5,409	-0.02%
2021/08/24	2	50.50	1	50.80	50.70	1	5,522	0.02%
2021/08/23	0	0.00	2	51.15	51.40	-2	5,707	-0.04%
2021/08/20	0	0.00	7	49.57	49.95	-7	5,455	-0.13%
2021/08/19	1	46.40	0	0.00	45.45	1	5,542	0.02%
2021/08/18	2	47.53	1	47.00	47.10	1	5,779	0.02%
2021/08/17	1	48.40	1	48.90	48.35	0	5,997	0.00%
2021/08/09	1	48.90	1	49.15	48.90	0	9,684	0.00%
2021/08/04	1	49.55	0	0.00	49.50	1	13,638	0.01%
2021/08/03	2	50.05	0	0.00	49.80	2	13,866	0.01%
2021/08/02	0	0.00	2	50.05	50.40	-2	13,895	-0.01%
2021/07/29	0	0.00	4	48.63	49.05	-4	13,921	-0.03%
2021/07/28	3	48.13	2	48.95	48.10	1	13,936	0.01%
2021/07/27	1	48.85	0	0.00	48.55	1	14,061	0.01%
2021/07/21	9	51.44	0	0.00	48.70	9	14,430	0.06%
2021/07/20	0	0.00	9	53.46	53.90	-9	14,207	-0.06%
2021/07/14	2	48.93	2	48.88	48.75	0	14,186	0.00%
2021/07/13	3	49.80	0	0.00	49.05	3	14,190	0.02%
2021/07/12	2	50.80	1	51.00	50.70	1	14,150	0.01%
2021/07/09	2	51.20	2	51.75	51.30	0	14,206	0.00%
2021/07/08	1	51.30	0	0.00	51.20	1	14,271	0.01%
2021/07/07	10	51.30	8	51.38	51.30	2	14,359	0.01%
2021/07/05	1	51.40	5	51.64	51.60	-4	14,707	-0.03%
2021/07/02	3	52.23	5	52.00	52.00	-2	14,728	-0.01%
2021/07/01	6	53.87	11	53.55	52.60	-5	14,781	-0.03%
2021/06/30	20	53.80	7	52.79	53.60	13	14,775	0.09%
2021/06/29	1	51.30	1	51.60	51.80	0	14,711	0.00%
2021/06/28	1	51.80	0	0.00	51.80	1	14,723	0.01%
2021/06/25	1	52.50	0	0.00	52.30	1	14,808	0.01%
2021/06/23	0	0.00	3	52.87	52.80	-3	15,220	-0.02%
2021/06/22	4	52.10	1	51.80	51.80	3	15,973	0.02%
2021/06/18	2	53.10	2	53.90	53.30	0	17,199	0.00%
2021/06/16	2	53.65	1	53.90	53.10	1	17,283	0.01%
2021/06/15	2	53.60	2	54.10	54.10	0	17,312	0.00%
2021/06/11	4	56.98	0	0.00	55.40	4	17,220	0.02%
2021/06/10	1	57.60	7	56.73	57.50	-6	16,943	-0.04%
2021/06/09	0	0.00	2	55.45	55.50	-2	16,669	-0.01%
2021/06/08	2	55.30	1	54.80	54.50	1	16,569	0.01%
2021/06/07	2	53.50	1	53.40	53.40	1	16,413	0.01%
2021/06/04	1	52.70	4	53.10	52.50	-3	16,412	-0.02%
2021/06/03	2	53.80	0	0.00	53.30	2	16,428	0.01%
2021/06/01	1	50.90	3	52.40	53.10	-2	16,795	-0.01%
2021/05/31	2	52.70	0	0.00	52.30	2	16,694	0.01%
2021/05/28	3	54.80	13	55.49	54.70	-10	16,578	-0.06%
2021/05/27	11	55.17	8	54.88	55.00	3	16,590	0.02%
2021/05/26	8	54.50	4	54.70	53.60	4	16,598	0.02%
2021/05/25	4	53.80	7	53.77	53.20	-3	17,008	-0.02%
2021/05/24	5	56.96	4	56.20	55.50	1	17,555	0.01%
2021/05/21	3	55.80	1	56.70	55.60	2	18,458	0.01%
2021/05/20	5	58.54	4	60.20	56.30	1	18,598	0.01%
2021/05/19	7	58.41	4	58.73	57.80	3	18,796	0.02%
2021/05/18	9	60.99	40	60.04	60.80	-31	18,444	-0.17%
2021/05/17	7	62.47	33	62.75	63.30	-26	17,355	-0.15%
2021/05/14	16	60.83	25	62.08	57.60	-9	16,753	-0.05%
2021/05/13	24	61.45	18	62.64	62.90	6	15,631	0.04%
2021/05/12	35	56.93	18	56.63	57.20	17	13,967	0.12%
2021/05/11	1	52.00	2	52.05	52.00	-1	13,213	-0.01%
2021/05/10	1	50.60	0	0.00	50.20	1	13,140	0.01%
2021/05/07	1	50.60	1	50.50	50.60	0	13,202	0.00%
2021/05/06	1	50.10	0	0.00	50.10	1	13,240	0.01%
2021/05/05	3	50.80	0	0.00	50.50	3	13,231	0.02%
2021/05/04	5	52.44	1	51.20	51.00	4	13,284	0.03%
2021/05/03	2	55.45	6	55.80	54.40	-4	13,343	-0.03%
2021/04/29	1	53.40	3	53.93	53.40	-2	13,186	-0.02%
2021/04/28	6	53.50	0	0.00	53.30	6	13,271	0.05%
2021/04/27	3	54.57	7	54.90	54.40	-4	13,492	-0.03%
2021/04/23	1	52.90	0	0.00	52.50	1	13,590	0.01%
2021/04/22	3	54.20	0	0.00	53.10	3	13,713	0.02%
2021/04/21	0	0.00	1	56.00	55.20	-1	13,679	-0.01%
2021/04/20	2	56.20	0	0.00	55.40	2	13,737	0.01%
2021/04/19	1	55.30	0	0.00	55.30	1	13,935	0.01%
2021/04/15	1	55.10	1	55.90	55.40	0	13,968	0.00%
2021/04/14	2	55.90	2	56.25	55.70	0	13,976	0.00%
2021/04/13	4	57.68	0	0.00	57.00	4	14,060	0.03%
2021/04/12	2	59.25	5	58.84	58.50	-3	14,027	-0.02%
2021/04/09	2	58.80	6	57.82	57.60	-4	13,999	-0.03%
2021/04/06	2	56.50	0	0.00	56.30	2	14,093	0.01%
2021/04/01	1	57.20	1	57.50	57.50	0	14,046	0.00%
2021/03/31	1	57.10	0	0.00	57.10	1	14,081	0.01%
2021/03/30	4	57.53	1	58.10	57.40	3	14,077	0.02%
2021/03/29	5	58.16	2	58.30	58.10	3	14,217	0.02%
2021/03/26	4	56.35	1	56.90	56.60	3	14,167	0.02%
2021/03/25	18	58.37	8	60.63	56.60	10	14,032	0.07%
2021/03/24	12	59.93	32	60.92	61.40	-20	13,290	-0.15%
2021/03/23	4	55.75	15	55.63	55.90	-11	12,210	-0.09%
2021/03/22	21	54.29	0	0.00	53.90	21	12,342	0.17%
2021/03/19	1	55.90	0	0.00	54.70	1	12,395	0.01%
2021/03/18	1	55.70	1	56.70	55.80	0	12,360	0.00%
2021/03/17	1	55.50	4	55.78	55.50	-3	12,386	-0.02%
2021/03/12	1	56.30	1	56.40	56.20	0	12,505	0.00%
2021/03/11	2	57.05	0	0.00	56.90	2	12,600	0.02%
2021/03/10	3	57.20	1	58.10	57.20	2	12,573	0.02%
2021/03/08	3	57.17	1	57.80	57.00	2	12,498	0.02%
2021/03/05	1	58.50	4	57.73	58.60	-3	12,461	-0.02%
2021/03/04	0	0.00	1	56.30	55.90	-1	12,274	-0.01%
2021/03/03	9	57.11	4	57.68	56.90	5	12,258	0.04%
2021/03/02	2	57.55	0	0.00	56.10	2	12,212	0.02%
2021/02/26	5	58.90	5	59.48	58.20	0	12,355	0.00%
2021/02/25	6	59.60	8	60.89	59.70	-2	12,274	-0.02%
2021/02/24	1	56.20	8	58.16	58.50	-7	11,843	-0.06%
2021/02/23	31	62.77	29	65.36	58.90	2	11,303	0.02%
2021/02/22	2	64.60	32	65.35	65.40	-30	10,643	-0.28%
2021/02/19	3	58.47	14	58.80	59.50	-11	10,286	-0.11%
2021/02/18	0	0.00	3	54.10	54.10	-3	9,837	-0.03%
2021/02/17	0	0.00	1	50.50	49.20	-1	9,673	-0.01%
2021/02/05	2	52.40	1	51.80	52.00	1	9,616	0.01%
2021/02/01	0	0.00	1	49.20	48.10	-1	9,419	-0.01%
2021/01/29	1	48.00	0	0.00	47.05	1	9,320	0.01%
2021/01/27	2	51.00	2	51.00	50.60	0	9,359	0.00%
2021/01/26	1	51.30	0	0.00	51.50	1	9,486	0.01%
2021/01/25	0	0.00	3	52.17	52.00	-3	9,855	-0.03%
2021/01/21	7	51.19	6	51.60	51.10	1	10,268	0.01%
2021/01/20	4	52.23	11	52.07	52.30	-7	10,476	-0.07%
2021/01/18	0	0.00	1	50.00	49.45	-1	10,328	-0.01%
2021/01/15	4	48.10	0	0.00	48.05	4	10,179	0.04%
2021/01/13	1	51.10	0	0.00	51.00	1	10,073	0.01%
2021/01/12	1	52.80	3	53.23	52.80	-2	10,335	-0.02%
2021/01/11	1	51.00	1	50.90	51.00	0	10,266	0.00%
2021/01/07	0	0.00	1	52.00	51.60	-1	10,374	-0.01%
2021/01/06	5	51.46	5	53.00	50.70	0	10,409	0.00%
2021/01/05	7	53.96	5	53.70	53.70	2	10,469	0.02%
2021/01/04	8	55.54	1	53.80	53.80	7	10,460	0.07%
2020/12/31	18	56.14	8	56.13	56.10	10	10,402	0.10%
2020/12/30	7	57.97	13	58.80	58.00	-6	10,368	-0.06%
2020/12/29	0	0.00	3	57.97	57.30	-3	10,352	-0.03%
2020/12/28	4	56.75	0	0.00	56.60	4	10,495	0.04%
2020/12/25	8	56.95	5	56.50	56.50	3	10,607	0.03%
2020/12/24	6	58.13	4	57.80	58.10	2	10,701	0.02%
2020/12/23	6	59.00	0	0.00	58.00	6	10,789	0.06%
2020/12/22	0	0.00	7	58.71	60.30	-7	10,837	-0.06%
2020/12/21	2	57.10	2	56.50	56.50	0	10,753	0.00%
2020/12/18	0	0.00	1	57.20	56.60	-1	10,799	-0.01%
2020/12/17	2	56.35	0	0.00	56.40	2	10,833	0.02%
2020/12/16	2	54.40	3	57.03	56.40	-1	10,937	-0.01%
2020/12/15	0	0.00	2	57.10	55.10	-2	10,912	-0.02%
2020/12/14	0	0.00	4	58.50	58.50	-4	10,904	-0.04%
2020/12/11	1	58.90	0	0.00	58.70	1	10,949	0.01%
2020/12/10	1	59.70	0	0.00	59.50	1	10,973	0.01%
2020/12/09	1	60.00	0	0.00	59.00	1	11,045	0.01%
2020/12/08	1	60.00	2	60.80	60.00	-1	11,213	-0.01%
2020/12/07	18	59.79	4	60.65	59.30	14	11,425	0.12%
2020/12/01	5	63.70	15	64.37	63.30	-10	14,038	-0.07%
2020/11/30	22	63.70	19	63.22	64.20	3	14,053	0.02%
2020/11/27	17	62.54	5	62.70	62.60	12	13,964	0.09%
2020/11/26	11	62.17	5	62.80	62.30	6	14,034	0.04%
2020/11/25	9	63.12	7	63.69	62.60	2	14,219	0.01%
2020/11/24	3	61.67	1	61.40	61.40	2	14,554	0.01%
2020/11/23	8	63.24	0	0.00	62.40	8	14,631	0.05%
2020/11/20	3	64.37	0	0.00	64.00	3	14,639	0.02%
2020/11/19	14	63.14	33	63.99	66.50	-19	14,643	-0.13%
2020/11/18	0	0.00	1	61.50	61.60	-1	14,383	-0.01%
2020/11/17	3	61.77	8	61.43	61.30	-5	14,970	-0.03%
2020/11/16	5	61.10	0	0.00	60.60	5	15,462	0.03%
2020/11/13	0	0.00	5	61.80	61.40	-5	16,622	-0.03%
2020/11/12	4	61.05	2	61.35	61.30	2	16,661	0.01%
2020/11/11	5	61.42	1	60.90	61.00	4	16,728	0.02%
2020/11/10	9	61.20	9	62.19	60.90	0	16,951	0.00%
2020/11/09	3	60.63	0	0.00	60.70	3	17,133	0.02%
2020/11/06	0	0.00	5	60.46	60.30	-5	17,425	-0.03%
2020/11/05	2	61.75	5	61.12	60.60	-3	17,928	-0.02%
2020/11/04	0	0.00	3	60.33	60.90	-3	18,228	-0.02%
2020/11/03	2	61.45	3	61.40	60.90	-1	18,632	-0.01%
2020/11/02	29	60.09	31	60.54	61.10	-2	18,872	-0.01%
2020/10/30	9	59.21	2	58.50	58.30	7	18,805	0.04%
2020/10/29	7	62.41	12	62.89	62.10	-5	19,411	-0.03%
2020/10/28	21	62.86	0	0.00	61.80	21	20,250	0.10%
2020/10/27	4	66.05	1	65.70	65.70	3	20,220	0.01%
2020/10/26	5	67.00	5	66.70	66.70	0	20,616	0.00%
2020/10/22	3	67.60	0	0.00	68.20	3	22,172	0.01%
2020/10/21	4	68.65	24	68.84	68.50	-20	22,935	-0.09%
2020/10/20	5	70.40	22	70.44	69.50	-17	23,393	-0.07%
2020/10/19	44	68.14	6	68.22	68.70	38	23,722	0.16%
2020/10/16	1	67.50	1	67.00	67.00	0	24,341	0.00%
2020/10/15	5	66.90	0	0.00	66.80	5	25,019	0.02%
2020/10/14	2	68.50	3	68.47	68.00	-1	26,407	0.00%
2020/10/13	17	67.81	16	68.46	68.80	1	27,222	0.00%
2020/10/12	6	71.38	0	0.00	70.60	6	27,255	0.02%
2020/10/08	5	71.60	0	0.00	71.60	5	27,637	0.02%
2020/10/07	1	72.00	4	72.03	72.20	-3	28,021	-0.01%
2020/10/06	2	71.00	4	71.75	71.80	-2	28,393	-0.01%
2020/10/05	6	71.08	11	71.41	71.40	-5	29,310	-0.02%
2020/09/30	15	67.47	22	68.21	68.60	-7	29,577	-0.02%
2020/09/29	5	67.52	0	0.00	67.50	5	30,213	0.02%
2020/09/28	4	69.25	3	69.93	69.00	1	30,594	0.00%
2020/09/25	11	69.66	6	69.40	68.60	5	31,035	0.02%
2020/09/24	2	71.55	2	72.90	72.00	0	31,661	0.00%
2020/09/23	7	72.50	8	72.80	71.90	-1	32,661	0.00%
2020/09/22	3	72.07	0	0.00	72.30	3	33,202	0.01%
2020/09/21	5	72.90	18	73.56	72.70	-13	34,115	-0.04%
2020/09/18	3	72.83	10	73.19	72.70	-7	35,452	-0.02%
2020/09/16	4	71.55	0	0.00	71.70	4	37,698	0.01%
2020/09/15	3	71.93	8	72.29	71.90	-5	38,515	-0.01%
2020/09/14	1	71.30	0	0.00	71.30	1	39,408	0.00%
2020/09/11	1	70.60	0	0.00	70.60	1	40,780	0.00%
2020/09/10	19	72.24	48	72.16	71.70	-29	42,588	-0.07%
2020/09/09	117	74.33	76	74.12	72.20	41	43,975	0.09%	大買/
2020/09/08	27	73.93	43	74.94	77.90	-16	44,595	-0.04%
2020/09/07	2	71.70	2	72.30	70.90	0	44,562	0.00%
2020/09/04	4	71.80	4	71.93	72.00	0	46,177	0.00%
2020/09/03	4	71.40	2	72.60	71.30	2	46,814	0.00%
2020/09/02	2	72.40	1	73.30	72.30	1	46,790	0.00%
2020/09/01	2	71.50	2	72.10	72.60	0	46,775	0.00%
2020/08/31	12	72.55	11	72.73	71.80	1	46,739	0.00%
2020/08/28	39	73.86	34	73.94	72.30	5	46,560	0.01%
2020/08/27	1	71.80	1	72.00	72.00	0	46,086	0.00%
2020/08/26	6	71.65	8	71.70	71.90	-2	46,218	0.00%
2020/08/25	5	71.10	4	71.05	70.70	1	46,118	0.00%
2020/08/24	4	73.10	7	73.94	72.60	-3	46,051	-0.01%
2020/08/21	11	74.05	14	73.71	73.50	-3	46,090	-0.01%
2020/08/20	12	71.04	4	71.80	71.60	8	45,532	0.02%
2020/08/19	12	73.95	32	76.51	72.90	-20	45,423	-0.04%
2020/08/18	0	0.00	18	70.60	70.60	-18	44,712	-0.04%
2020/08/17	1	64.20	0	0.00	64.20	1	45,084	0.00%
2020/08/14	17	63.15	18	65.14	64.80	-1	45,376	0.00%
2020/08/13	23	65.81	11	64.00	64.00	12	47,329	0.03%
2020/08/12	5	67.56	6	68.10	67.30	-1	49,207	0.00%
2020/08/11	25	68.08	10	67.51	66.70	15	49,774	0.03%
2020/08/10	15	71.03	7	71.23	70.00	8	50,071	0.02%
2020/08/07	7	72.56	6	72.65	72.50	1	51,287	0.00%
2020/08/06	14	71.79	17	72.30	71.20	-3	51,734	-0.01%
2020/08/05	16	71.91	4	71.75	70.60	12	52,673	0.02%
2020/08/04	25	72.96	25	73.46	71.60	0	54,201	0.00%
2020/08/03	15	71.34	34	71.80	74.60	-19	56,663	-0.03%
2020/07/31	4	68.83	7	69.04	67.90	-3	55,535	-0.01%
2020/07/30	14	68.42	23	68.32	68.70	-9	55,320	-0.02%
2020/07/29	19	67.96	20	67.23	66.50	-1	54,948	0.00%
2020/07/28	28	63.57	35	65.42	66.40	-7	54,829	-0.01%
2020/07/27	47	69.01	10	65.86	65.40	37	53,947	0.07%
2020/07/24	19	69.34	35	70.63	71.70	-16	53,291	-0.03%
2020/07/23	26	69.78	22	70.47	70.30	4	53,032	0.01%
2020/07/22	13	69.58	26	69.03	69.50	-13	52,788	-0.02%
2020/07/21	21	67.53	4	67.55	67.90	17	52,715	0.03%
2020/07/20	19	64.73	17	66.42	66.00	2	52,116	0.00%
2020/07/17	18	70.24	2	67.85	67.20	16	50,751	0.03%
2020/07/16	6	75.67	2	75.10	74.60	4	49,968	0.01%
2020/07/15	15	76.19	15	76.63	75.60	0	50,012	0.00%
2020/07/14	16	76.48	4	76.95	75.90	12	49,709	0.02%
2020/07/13	4	77.23	10	78.12	76.10	-6	49,359	-0.01%
2020/07/10	21	77.19	11	77.44	77.50	10	49,025	0.02%
2020/07/09	20	76.06	21	76.96	75.50	-1	48,100	0.00%
2020/07/08	17	77.09	13	77.84	76.40	4	47,628	0.01%
2020/07/07	32	76.16	22	75.29	74.70	10	46,963	0.02%
2020/07/06	22	78.21	9	77.71	77.60	13	46,790	0.03%
2020/07/03	13	77.81	78	77.48	77.40	-65	46,322	-0.14%
2020/07/02	25	78.24	28	78.00	77.20	-3	45,562	-0.01%
2020/07/01	2	74.45	5	74.58	75.40	-3	44,753	-0.01%
2020/06/30	20	74.65	3	75.43	74.10	17	44,196	0.04%
2020/06/29	18	73.13	44	74.35	76.00	-26	43,286	-0.06%
2020/06/24	18	70.29	9	70.69	70.10	9	41,972	0.02%
2020/06/23	22	73.74	9	74.60	72.50	13	41,110	0.03%
2020/06/22	17	68.17	34	68.92	71.00	-17	39,672	-0.04%
2020/06/19	25	67.76	4	68.60	66.70	21	38,954	0.05%
2020/06/18	21	69.91	15.1	71.02	69.10	5.9	38,099	0.02%
2020/06/17	20	69.48	15	68.85	68.60	5	36,753	0.01%
2020/06/16	16	66.79	24	66.73	66.00	-8	34,965	-0.02%
2020/06/15	35	65.78	29.1	66.32	66.70	5.9	33,780	0.02%
2020/06/12	22	59.48	21	59.63	62.20	1	32,336	0.00%
2020/06/11	10	60.50	7	60.79	56.60	3	31,525	0.01%
2020/06/10	6	60.82	0	0.00	61.60	6	30,290	0.02%
2020/06/09	0	0.00	1	52.60	56.00	-1	29,837	0.00%
2020/06/03	2	50.10	0	0.00	50.00	2	32,765	0.01%
2020/06/02	1	47.60	127	48.98	47.45	-126	33,573	-0.38%	大賣/鉅額交易
2020/06/01	0	0.00	2	53.20	51.90	-2	33,549	-0.01%
2020/05/29	0	0.00	3	54.37	56.00	-3	34,078	-0.01%
2020/05/28	10	59.10	13	55.83	55.10	-3	35,038	-0.01%
2020/05/27	0	0.00	3	61.83	61.20	-3	35,315	-0.01%
2020/05/26	20	67.20	106	68.61	67.90	-86	35,334	-0.24%	大賣/
2020/05/25	12	62.58	11	62.44	63.80	1	34,844	0.00%
2020/05/22	15.1	56.85	11	56.45	58.00	4.1	34,765	0.01%
2020/05/21	15	54.35	10	54.41	54.00	5	34,841	0.01%
2020/05/20	13.1	55.76	12	55.02	55.00	1.1	34,929	0.00%
2020/05/19	26	50.42	20	50.61	52.40	6	32,716	0.02%
2020/05/18	7	45.69	16	47.05	47.65	-9	30,507	-0.03%
2020/05/15	20	42.94	4	43.31	43.35	16	29,730	0.05%
2020/05/14	50	42.61	11	43.30	42.05	39	29,179	0.13%
2020/05/13	18	41.93	8	41.58	41.70	10	27,723	0.04%
2020/05/12	11	40.75	11	41.27	41.70	0	26,962	0.00%
2020/05/11	11	38.72	26	39.63	40.75	-15	25,819	-0.06%
2020/05/08	42	39.21	73	38.79	37.75	-31	24,130	-0.13%
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	14	33.05	33.05	-14	22,025	-0.06%
2020/05/04	61	30.53	0	0.00	30.05	61	22,058	0.28%
2020/04/30	61	29.62	11	29.28	29.00	50	21,751	0.23%
2020/04/29	69	29.19	1	29.25	28.95	68	22,027	0.31%
2020/04/28	26	29.86	1	30.60	29.25	25	22,382	0.11%
2020/04/27	51	30.26	2	30.60	30.60	49	23,107	0.21%
2020/04/24	32	29.59	23	29.85	29.75	9	22,760	0.04%
2020/04/22	38	27.93	38	28.07	28.05	0	21,865	0.00%
2020/04/21	1	28.80	0	0.00	27.70	1	21,728	0.00%
2020/04/17	1	27.65	0	0.00	27.20	1	21,270	0.00%
2020/04/16	1	28.50	1	28.05	28.00	0	21,151	0.00%
2020/04/15	0	0.00	24	28.45	28.10	-24	21,038	-0.11%
2020/04/14	1	29.10	65	28.85	28.60	-64	20,929	-0.31%
2020/04/13	77	28.49	81	28.28	28.50	-4	20,844	-0.02%
2020/04/10	30	28.45	23	28.34	28.25	7	20,815	0.03%
2020/04/09	94	28.73	3	27.92	28.10	91	20,723	0.44%
2020/04/08	1	27.70	34	27.63	27.75	-33	20,385	-0.16%
2020/04/07	2	27.93	35	27.54	27.70	-33	20,488	-0.16%
2020/04/06	23	26.74	26	27.58	27.95	-3	20,299	-0.01%
2020/04/01	1	26.20	26	26.10	26.15	-25	19,940	-0.13%
2020/03/31	2	25.90	59	25.95	26.20	-57	19,880	-0.29%
2020/03/30	128	26.38	7	26.51	26.00	121	19,789	0.61%	大買/鉅額交易
2020/03/27	33	26.22	166	25.99	25.40	-133	19,598	-0.68%	大賣/鉅額交易
2020/03/26	12	26.26	6	25.65	26.20	6	19,397	0.03%
2020/03/25	1	25.45	10	25.70	25.45	-9	19,198	-0.05%
2020/03/24	152	25.47	0	0.00	25.40	152	19,009	0.80%	大買/鉅額交易
2020/03/23	1	24.80	5	25.00	24.55	-4	18,825	-0.02%
2020/03/20	12	27.00	2	26.65	26.50	10	18,632	0.05%
2020/03/19	7	28.39	2	27.28	25.95	5	18,373	0.03%
2020/03/18	1	29.20	71	28.82	28.80	-70	17,878	-0.39%
2020/03/17	2	29.50	72	29.84	28.85	-70	17,517	-0.40%
2020/03/16	2	30.03	68	30.25	30.20	-66	17,092	-0.39%
2020/03/13	126	28.78	140	28.32	28.35	-14	16,566	-0.08%	大買/大賣/
2020/03/12	24	32.15	15	31.13	31.00	9	16,122	0.06%
2020/03/11	5	32.01	9	31.84	32.60	-4	15,509	-0.03%
2020/03/10	87	30.32	15	29.65	30.40	72	14,978	0.48%
2020/03/09	33	35.32	37	36.30	32.20	-4	14,276	-0.03%
2020/03/06	45	34.53	64	33.71	34.20	-19	12,865	-0.15%
2020/03/05	97	32.36	28	32.07	31.95	69	12,046	0.57%
2020/03/04	59	32.14	20	32.20	31.90	39	11,831	0.33%
2020/03/03	53	31.72	9	31.84	32.00	44	11,445	0.38%
2020/03/02	6	28.51	19	29.42	29.85	-13	10,274	-0.13%
2020/02/27	16	27.16	0	0.00	27.15	16	9,648	0.17%
2020/02/26	11	27.86	3	27.75	27.55	8	9,575	0.08%
2020/02/25	13	27.92	6	27.73	27.50	7	9,514	0.07%
2020/02/24	9	28.94	19	28.86	28.65	-10	9,086	-0.11%
2020/02/21	18	27.99	25	27.92	28.00	-7	8,534	-0.08%
2020/02/20	10	26.95	20	26.74	26.85	-10	7,991	-0.13%
2020/02/19	3	26.80	0	0.00	26.80	3	7,935	0.04%
2020/02/18	10	27.45	1	27.00	27.00	9	7,856	0.11%
2020/02/17	5	27.35	1	27.30	27.20	4	7,718	0.05%
2020/02/14	1	26.70	6	26.94	26.70	-5	7,428	-0.07%
2020/02/13	14	26.56	12	26.95	27.00	2	7,294	0.03%
2020/02/12	3	27.35	0	0.00	27.00	3	7,107	0.04%
2020/02/11	5	27.55	10	27.61	27.65	-5	6,913	-0.07%
2020/02/10	14	28.39	10	28.53	28.25	4	6,689	0.06%
2020/02/07	1	26.85	5	26.92	27.50	-4	6,020	-0.07%
2020/02/06	9	26.54	14	26.79	26.40	-5	5,593	-0.09%
2020/02/05	15	25.55	10	25.85	25.70	5	5,307	0.09%
2020/02/04	6	25.83	0	0.00	25.30	6	5,166	0.12%
2020/02/03	7	26.30	10	26.62	26.10	-3	4,977	-0.06%
2020/01/31	8	26.21	3	26.23	25.45	5	4,580	0.11%
2020/01/30	5	27.35	18	27.63	27.65	-13	4,079	-0.32%
2020/01/20	1	25.10	10	24.99	25.15	-9	3,066	-0.29%
2020/01/16	3	24.40	0	0.00	24.40	3	2,981	0.10%
2020/01/13	0	0.00	2	25.00	24.65	-2	2,955	-0.07%
2020/01/09	5	24.65	0	0.00	24.35	5	2,922	0.17%
2020/01/07	3	24.75	15	25.09	24.60	-12	2,896	-0.41%
2020/01/06	2	24.70	1	25.05	24.70	1	2,847	0.04%
2020/01/02	3	25.00	0	0.00	24.95	3	2,786	0.11%
2019/12/31	10	25.80	5	25.02	25.30	5	2,727	0.18%
2019/12/24	0	0.00	5	24.71	24.60	-5	2,498	-0.20%
2019/12/12	13	24.65	0	0.00	24.60	13	2,478	0.52%
2019/12/11	1	25.10	0	0.00	24.90	1	2,462	0.04%
2019/12/04	2	25.35	0	0.00	25.25	2	2,489	0.08%
2019/12/03	4	25.33	0	0.00	25.25	4	2,487	0.16%
2019/12/02	0	0.00	1	26.50	25.40	-1	2,470	-0.04%
2019/11/29	3	26.20	0	0.00	26.20	3	2,363	0.13%
2019/11/28	0	0.00	15	26.38	26.20	-15	2,382	-0.63%
2019/11/20	2	24.65	0	0.00	24.65	2	2,139	0.09%
2019/11/15	0	0.00	3	24.98	24.90	-3	2,123	-0.14%
2019/11/12	0	0.00	2	24.10	24.20	-2	2,084	-0.10%
2019/11/07	2	25.55	0	0.00	25.45	2	2,032	0.10%
2019/11/05	17	25.85	0	0.00	25.80	17	2,019	0.84%
2019/11/04	0	0.00	18	26.11	26.15	-18	2,004	-0.90%
2019/11/01	0	0.00	3	25.60	25.65	-3	1,927	-0.16%
2019/10/31	10	25.59	0	0.00	25.10	10	1,906	0.52%
2019/09/19	2	25.00	0	0.00	24.90	2	2,749	0.07%
2019/09/10	3	25.60	0	0.00	25.10	3	2,813	0.11%
2019/09/09	30	26.21	0	0.00	25.40	30	2,780	1.08%
2019/09/06	0	0.00	8	26.50	26.60	-8	2,697	-0.30%
2019/09/03	2	25.35	0	0.00	25.80	2	2,621	0.08%
2019/09/02	6	25.70	13	25.51	25.70	-7	2,603	-0.27%
2019/08/28	0	0.00	7	24.91	25.10	-7	2,411	-0.29%
2019/08/27	0	0.00	6	24.05	24.20	-6	2,322	-0.26%
2019/08/23	3	23.35	0	0.00	23.60	3	2,297	0.13%
2019/08/22	0	0.00	7	23.83	23.40	-7	2,305	-0.30%
2019/08/19	0	0.00	10	22.75	22.75	-10	2,319	-0.43%
2019/08/01	11	23.91	0	0.00	23.65	11	2,415	0.46%
2019/07/31	0	0.00	7	23.44	24.10	-7	2,404	-0.29%
2019/07/30	4	23.03	0	0.00	23.05	4	2,366	0.17%
2019/07/29	0	0.00	2	23.25	23.20	-2	2,341	-0.09%
2019/07/26	2	23.40	0	0.00	23.35	2	2,348	0.09%
2019/07/23	8	23.52	0	0.00	23.75	8	2,354	0.34%
2019/07/22	12	23.86	4	24.00	23.55	8	2,318	0.34%
2019/07/18	2	24.35	0	0.00	24.25	2	2,262	0.09%
2019/07/11	0	0.00	1	23.75	23.60	-1	2,188	-0.05%
2019/07/09	0	0.00	1	24.00	24.60	-1	2,072	-0.05%
2019/07/08	0	0.00	1	22.95	23.70	-1	1,988	-0.05%
2019/07/01	0	0.00	5	21.65	22.10	-5	1,904	-0.26%
2019/06/28	5	21.50	0	0.00	21.55	5	1,836	0.27%
2019/06/18	2	19.88	0	0.00	20.05	2	1,735	0.12%
2019/06/14	0	0.00	5	19.65	19.55	-5	1,684	-0.30%
2019/06/06	5	19.50	0	0.00	19.60	5	1,668	0.30%
2019/06/04	0	0.00	1	19.75	19.55	-1	1,647	-0.06%
2019/06/03	1	19.85	0	0.00	19.70	1	1,635	0.06%
2019/05/31	0	0.00	1	19.40	19.50	-1	1,614	-0.06%
2019/05/17	0	0.00	1	20.30	20.40	-1	1,398	-0.07%
2019/05/10	0	0.00	1	19.45	19.40	-1	1,357	-0.07%
2019/05/09	1	19.25	0	0.00	19.35	1	1,356	0.07%
2019/05/08	0	0.00	2	19.60	19.65	-2	1,354	-0.15%
2019/05/07	0	0.00	1	19.15	19.15	-1	1,338	-0.07%
2019/05/06	1	19.05	0	0.00	19.05	1	1,330	0.08%
2019/05/03	1	19.35	0	0.00	19.30	1	1,329	0.08%
2019/05/02	2	19.48	0	0.00	19.40	2	1,308	0.15%
2019/04/30	0	0.00	1	20.25	20.00	-1	1,255	-0.08%
2019/04/29	1	20.15	0	0.00	19.90	1	1,244	0.08%
2019/04/24	0	0.00	1	20.65	20.55	-1	1,220	-0.08%
2019/04/23	1	20.45	0	0.00	20.40	1	1,217	0.08%
2019/03/29	0	0.00	3	20.75	21.10	-3	716	-0.42%
2019/03/28	3	20.35	0	0.00	20.45	3	695	0.43%
2019/03/27	0	0.00	10	20.52	20.95	-10	678	-1.47%
2019/03/26	1	20.05	0	0.00	19.90	1	639	0.16%
2019/03/25	0	0.00	5	19.98	20.00	-5	653	-0.77%
2019/03/21	0	0.00	2	19.95	19.95	-2	673	-0.30%
2019/03/18	3	19.93	0	0.00	19.95	3	678	0.44%
2019/03/15	1	19.95	0	0.00	19.95	1	683	0.15%
2019/03/14	5	20.08	0	0.00	19.95	5	689	0.73%
2019/03/08	1	19.95	0	0.00	19.95	1	775	0.13%
2019/03/07	1	20.15	2	20.10	19.95	-1	877	-0.11%
2019/02/27	3	20.17	0	0.00	20.15	3	948	0.32%
2019/02/26	1	20.25	2	20.43	20.25	-1	950	-0.11%
2019/02/21	1	20.05	0	0.00	19.95	1	968	0.10%
2019/02/20	1	20.15	0	0.00	20.10	1	974	0.10%
2019/02/19	1	20.30	0	0.00	20.20	1	977	0.10%
2019/02/18	0	0.00	3	20.43	20.40	-3	987	-0.30%
2019/02/15	2	20.28	2	20.53	20.20	0	1,003	0.00%
2019/02/14	0	0.00	3	20.27	20.30	-3	1,016	-0.30%
2019/02/11	1	19.90	0	0.00	19.90	1	1,142	0.09%
2019/01/29	0	0.00	20	19.95	19.95	-20	1,162	-1.72%
2019/01/28	1	20.05	0	0.00	20.00	1	1,174	0.09%
2019/01/25	2	20.08	0	0.00	20.10	2	1,205	0.17%
2019/01/24	20	20.28	2	20.40	20.25	18	1,241	1.45%
2019/01/18	1	20.00	0	0.00	20.00	1	1,467	0.07%
2019/01/17	2	20.05	0	0.00	19.95	2	1,528	0.13%
2019/01/16	0	0.00	1	20.20	20.20	-1	1,586	-0.06%
2019/01/11	1	20.05	0	0.00	20.10	1	1,733	0.06%
2019/01/10	1	20.25	0	0.00	20.25	1	1,885	0.05%
2019/01/09	2	20.50	0	0.00	20.40	2	1,954	0.10%
2019/01/08	0	0.00	1	20.65	20.60	-1	2,024	-0.05%
2018/12/28	1	20.05	0	0.00	20.30	1	2,806	0.04%
2018/12/20	0	0.00	20	20.80	20.65	-20	3,721	-0.54%
2018/12/19	20	21.20	0	0.00	21.20	20	3,712	0.54%
2018/12/18	0	0.00	20	21.50	21.45	-20	3,715	-0.54%
2018/12/17	10	22.20	0	0.00	22.20	10	3,710	0.27%
2018/12/13	10	21.55	0	0.00	21.55	10	3,717	0.27%
2018/11/30	0	0.00	2	23.18	23.10	-2	3,877	-0.05%
2018/11/29	0	0.00	2	21.95	22.00	-2	3,771	-0.05%
2018/11/27	0	0.00	3	21.10	20.90	-3	3,710	-0.08%
2018/11/21	0	0.00	10	20.95	21.00	-10	3,655	-0.27%
2018/11/20	12	21.60	0	0.00	21.45	12	3,638	0.33%
2018/11/09	0	0.00	4	21.91	22.35	-4	3,482	-0.11%
2018/11/06	2	20.78	0	0.00	20.30	2	3,394	0.06%
2018/11/05	0	0.00	20	21.05	21.05	-20	3,381	-0.59%
2018/11/02	11	21.40	0	0.00	21.00	11	3,371	0.33%
2018/11/01	11	21.01	22	21.02	21.40	-11	3,342	-0.33%
2018/10/31	20	20.65	0	0.00	20.30	20	3,308	0.60%
2018/10/30	2	19.75	2	20.10	20.30	0	3,291	0.00%
2018/10/26	1	22.40	0	0.00	22.40	1	3,191	0.03%
2018/10/25	2	21.70	0	0.00	21.30	2	3,136	0.06%
2018/10/24	2	23.20	0	0.00	23.00	2	3,087	0.06%
2018/10/23	2	24.20	0	0.00	24.05	2	3,036	0.07%
2018/10/18	0	0.00	1	26.70	25.75	-1	3,013	-0.03%
2018/10/17	0	0.00	2	24.70	24.95	-2	2,981	-0.07%
2018/10/15	1	25.30	0	0.00	24.55	1	2,910	0.03%
2018/10/11	0	0.00	1	25.30	25.00	-1	2,652	-0.04%
2018/10/09	2	25.75	0	0.00	26.15	2	2,468	0.08%
2018/10/08	0	0.00	5	25.15	26.30	-5	2,274	-0.22%
2018/10/05	5	24.40	1	23.50	24.35	4	2,097	0.19%
2018/10/03	0	0.00	1	25.50	24.90	-1	1,894	-0.05%
2018/10/01	0	0.00	2	22.95	22.95	-2	1,382	-0.14%
2018/09/19	0	0.00	3	20.25	20.30	-3	1,116	-0.27%
2018/09/12	0	0.00	8	20.75	20.75	-8	863	-0.93%
2018/09/11	0	0.00	2	18.55	18.90	-2	790	-0.25%
2018/09/06	1	18.15	0	0.00	18.15	1	775	0.13%
2018/08/31	1	18.25	0	0.00	18.30	1	796	0.13%
2018/08/30	0	0.00	1	18.45	18.45	-1	801	-0.12%
2018/08/29	0	0.00	2	18.38	18.40	-2	801	-0.25%
2018/08/28	2	18.23	0	0.00	18.30	2	806	0.25%
2018/08/27	1	18.40	1	18.50	18.30	0	809	0.00%
2018/08/23	2	18.25	0	0.00	18.40	2	811	0.25%
2018/08/21	2	18.40	2	18.48	18.50	0	819	0.00%
2018/08/15	1	18.40	0	0.00	18.20	1	842	0.12%
2018/08/14	1	18.40	1	18.65	18.65	0	843	0.00%
2018/08/13	1	19.05	0	0.00	18.80	1	833	0.12%
2018/08/01	0	0.00	3	19.65	19.65	-3	759	-0.40%
2018/07/24	3	20.00	2	20.00	20.00	1	587	0.17%
2018/07/23	0	0.00	4	18.44	19.25	-4	463	-0.86%
2018/07/19	1	17.55	1	17.80	17.60	0	390	0.00%
2018/07/18	1	17.85	1	18.15	17.85	0	402	0.00%
2018/07/16	0	0.00	1	18.05	18.00	-1	418	-0.24%
2018/07/13	0	0.00	4	17.96	18.00	-4	420	-0.95%
2018/07/12	0	0.00	3	17.73	17.65	-3	425	-0.71%
2018/07/11	1	17.45	1	17.60	17.50	0	430	0.00%
2018/07/10	0	0.00	1	17.35	17.20	-1	434	-0.23%
2018/07/05	2	16.98	0	0.00	16.95	2	463	0.43%
2018/07/04	3	17.42	0	0.00	17.45	3	487	0.62%
2018/07/02	1	18.05	0	0.00	17.80	1	625	0.16%
2018/06/28	0	0.00	1	18.25	18.10	-1	630	-0.16%
2018/06/27	1	18.10	0	0.00	18.10	1	637	0.16%
2018/06/25	2	18.40	0	0.00	18.35	2	686	0.29%
2018/06/22	1	18.40	0	0.00	18.60	1	691	0.14%
2018/06/21	1	18.55	0	0.00	18.70	1	694	0.14%
2018/06/20	2	18.65	0	0.00	18.65	2	699	0.29%
2018/06/19	1	18.95	0	0.00	18.95	1	697	0.14%
2018/06/04	0	0.00	1	19.25	19.30	-1	731	-0.14%
2018/05/30	1	19.00	1	19.20	18.95	0	787	0.00%
2018/05/29	1	19.05	0	0.00	19.25	1	780	0.13%
2018/05/24	0	0.00	1	19.25	19.25	-1	779	-0.13%
2018/05/23	0	0.00	1	18.95	18.75	-1	766	-0.13%
2018/05/22	0	0.00	2	18.78	18.50	-2	757	-0.26%
2018/05/17	1	18.25	0	0.00	18.20	1	772	0.13%
2018/05/16	0	0.00	3	18.40	18.35	-3	775	-0.39%
2018/05/15	2	18.05	0	0.00	18.15	2	778	0.26%
2018/05/10	1	18.60	0	0.00	18.70	1	785	0.13%
2018/05/09	2	18.80	0	0.00	18.85	2	782	0.26%
2018/05/07	1	19.05	0	0.00	18.95	1	784	0.13%
2018/04/27	0	0.00	1	19.15	19.00	-1	792	-0.13%
2018/04/25	1	19.40	0	0.00	19.50	1	795	0.13%
2018/04/23	2	19.30	0	0.00	19.60	2	807	0.25%
2018/04/19	0	0.00	1	19.20	19.10	-1	905	-0.11%
2018/04/13	1	19.15	0	0.00	19.15	1	937	0.11%
2018/04/03	1	20.20	2	19.78	19.75	-1	829	-0.12%
2018/04/02	1	19.05	0	0.00	19.20	1	760	0.13%
2018/03/26	0	0.00	2	19.38	19.20	-2	747	-0.27%
2018/03/23	1	19.05	0	0.00	19.00	1	743	0.13%
2018/03/22	1	19.65	0	0.00	19.50	1	740	0.14%
2018/03/19	0	0.00	1	19.85	19.75	-1	745	-0.13%
2018/03/16	1	19.70	0	0.00	19.75	1	756	0.13%
2018/03/15	0	0.00	1	20.00	19.95	-1	754	-0.13%
2018/03/14	0	0.00	1	19.65	19.75	-1	739	-0.14%
2018/03/13	1	19.70	1	19.70	19.65	0	742	0.00%
2018/03/12	2	19.60	2	19.83	19.90	0	744	0.00%
2018/03/09	1	19.60	0	0.00	19.55	1	716	0.14%
2018/03/07	1	20.00	1	19.90	19.90	0	709	0.00%
2018/03/06	0	0.00	7	19.59	19.95	-7	703	-0.99%
2018/03/05	0	0.00	1	18.90	18.60	-1	685	-0.15%
2018/03/02	0	0.00	4	18.80	18.85	-4	691	-0.58%
2018/02/27	3	18.75	0	0.00	18.70	3	736	0.41%
2018/02/22	0	0.00	2	18.48	18.50	-2	731	-0.27%
2018/02/21	0	0.00	3	18.17	18.30	-3	739	-0.41%
2018/02/12	0	0.00	5	18.05	17.95	-5	747	-0.67%
2018/02/09	2	17.88	0	0.00	17.90	2	745	0.27%
2018/02/08	0	0.00	1	18.60	18.50	-1	740	-0.14%
2018/02/07	0	0.00	2	18.73	18.45	-2	741	-0.27%
2018/02/06	11	18.18	7	18.41	18.30	4	741	0.54%
2018/02/05	1	19.55	1	19.85	19.65	0	735	0.00%
2018/02/02	2	20.08	0	0.00	20.10	2	732	0.27%
2018/02/01	2	20.25	2	20.43	20.20	0	738	0.00%
2018/01/31	1	20.15	1	20.40	20.20	0	739	0.00%
2018/01/30	4	20.23	0	0.00	20.15	4	745	0.54%
2018/01/29	5	20.50	2	20.50	20.30	3	746	0.40%
2018/01/26	4	20.20	0	0.00	20.20	4	749	0.53%
2018/01/24	0	0.00	2	20.25	20.20	-2	756	-0.26%
2018/01/23	2	20.20	1	20.65	20.15	1	761	0.13%
2018/01/22	1	20.35	0	0.00	20.30	1	762	0.13%
2018/01/19	3	20.58	0	0.00	20.60	3	758	0.40%
2018/01/18	2	20.65	2	20.93	20.65	0	760	0.00%
2018/01/17	3	20.68	0	0.00	20.65	3	833	0.36%
2018/01/16	0	0.00	8	21.31	21.10	-8	905	-0.88%
2018/01/15	0	0.00	3	20.47	20.55	-3	875	-0.34%
2018/01/12	0	0.00	2	20.20	20.05	-2	882	-0.23%
2018/01/11	4	20.11	24	20.25	20.00	-20	909	-2.20%
2018/01/10	2	20.45	5	20.64	20.45	-3	932	-0.32%
2018/01/09	3	20.43	6	20.71	20.40	-3	931	-0.32%
2018/01/08	2	20.15	0	0.00	20.20	2	912	0.22%
2018/01/05	1	20.15	2	20.20	20.20	-1	926	-0.11%
2018/01/04	4	20.25	4	20.56	20.25	0	940	0.00%
2018/01/03	0	0.00	6	20.53	20.45	-6	965	-0.62%
2018/01/02	2	20.08	0	0.00	20.05	2	1,049	0.19%