國光生 (4142)-兆豐-竹北券商分點個股進出

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
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
700張
產業
上市生技醫療類股▲1.42%
635人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/05/30	4	27.40	0	0.00	27.30	4	888	0.45%
2024/05/17	7	28.00	4	28.25	28.25	3	947	0.32%
2024/05/15	0	0.00	0.1	27.90	27.70	-0.1	1,024	-0.01%
2024/05/14	0	0.00	0.1	27.80	27.80	-0.1	1,112	-0.01%
2024/05/02	0	0.00	0.2	27.58	27.60	-0.2	1,099	-0.02%
2024/04/24	1	27.25	2	27.25	27.20	-1	1,096	-0.09%
2024/04/23	2.2	27.09	0	0.00	27.10	2.2	1,105	0.20%
2024/04/18	3	28.80	2.2	29.04	28.50	0.8	1,073	0.07%
2024/04/16	1	25.10	0	0.00	25.30	1	935	0.11%
2024/04/12	3	26.50	0	0.00	26.55	3	910	0.33%
2024/04/10	1	26.55	0	0.00	26.55	1	915	0.11%
2024/04/02	0	0.00	1	26.60	26.60	-1	945	-0.11%
2024/04/01	1	26.80	0	0.00	26.85	1	963	0.10%
2024/03/29	1	26.85	0	0.00	26.75	1	973	0.10%
2024/03/25	1	26.80	0	0.00	26.75	1	991	0.10%
2024/03/22	2	26.35	0	0.00	26.35	2	990	0.20%
2024/03/20	1	26.45	0	0.00	26.65	1	1,025	0.10%
2024/03/15	7	26.64	5	26.80	26.50	2	1,032	0.19%
2024/03/14	5	26.95	0	0.00	26.90	5	1,045	0.48%
2024/03/11	0	0.00	11	28.10	28.20	-11	1,031	-1.07%
2024/03/07	12	28.34	70	28.21	28.40	-58	1,071	-5.41%
2024/03/06	3	28.85	0	0.00	28.70	3	1,074	0.28%
2024/03/04	4	28.68	0	0.00	28.70	4	1,094	0.37%
2024/03/01	20	29.19	0	0.00	29.20	20	1,115	1.79%
2024/02/29	0.1	29.55	0	0.00	29.40	0.1	1,226	0.01%
2024/02/27	5	29.70	0	0.00	29.65	5	1,221	0.41%
2024/02/26	1	30.00	0	0.00	29.95	1	1,221	0.08%
2024/02/23	0	0.00	5	30.22	30.00	-5	1,222	-0.41%
2024/02/21	12	30.06	0	0.00	30.00	12	1,213	0.99%
2024/02/16	3	30.22	0	0.00	30.30	3	1,211	0.25%
2024/02/15	1.1	29.53	1	29.90	29.65	0.1	1,140	0.01%
2024/02/02	17	30.15	0	0.00	30.05	17	1,049	1.62%
2024/02/01	18	30.31	0	0.00	30.30	18	1,039	1.73%
2024/01/31	1	30.65	0	0.00	30.55	1	1,030	0.10%
2024/01/30	10	30.95	0	0.00	30.80	10	1,042	0.96%
2024/01/26	3	31.05	0	0.00	31.10	3	1,038	0.29%
2024/01/22	0	0.00	1	31.10	31.00	-1	1,035	-0.10%
2024/01/18	6	30.94	1	30.95	31.00	5	1,039	0.48%
2024/01/17	34	31.39	0	0.00	31.10	34	1,036	3.28%
2024/01/12	2.2	32.06	0	0.00	32.10	2.2	1,017	0.22%
2024/01/11	12	32.29	0	0.00	32.10	12	1,018	1.18%
2024/01/10	4	32.70	0	0.00	32.70	4	1,012	0.40%
2023/12/28	4	33.05	0	0.00	33.10	4	1,001	0.40%
2023/12/27	0	0.00	4	33.30	33.15	-4	1,002	-0.40%
2023/12/22	4	32.80	0	0.00	32.75	4	974	0.41%
2023/12/07	0	0.00	1	34.55	34.35	-1	965	-0.10%
2023/12/04	0	0.00	10	36.55	36.05	-10	953	-1.05%
2023/11/28	0	0.00	2	35.45	35.65	-2	880	-0.23%
2023/11/27	0	0.00	51.2	35.54	36.00	-51.2	845	-6.06%
2023/11/24	0.2	33.45	0	0.00	33.80	0.2	740	0.03%
2023/11/17	0	0.00	1	32.95	33.05	-1	747	-0.13%
2023/11/15	0	0.00	0.2	32.85	32.85	-0.2	747	-0.02%
2023/11/14	0	0.00	1	32.35	32.35	-1	739	-0.14%
2023/11/13	1	32.35	0	0.00	32.00	1	743	0.13%
2023/11/10	0.2	32.50	0	0.00	32.30	0.2	748	0.03%
2023/11/09	0	0.00	5	32.45	32.40	-5	744	-0.67%
2023/11/08	1	32.25	0	0.00	32.45	1	758	0.13%
2023/11/06	0	0.00	1	32.40	32.45	-1	752	-0.13%
2023/11/02	1	32.05	0	0.00	32.05	1	754	0.13%
2023/10/31	5	32.00	20	32.10	31.80	-15	760	-1.97%
2023/10/23	20	31.96	0	0.00	31.85	20	782	2.56%
2023/10/20	2	31.70	0	0.00	31.60	2	786	0.25%
2023/10/11	0	0.00	1	34.00	33.85	-1	862	-0.12%
2023/10/05	1	34.40	0	0.00	34.35	1	876	0.11%
2023/09/21	1	34.25	1	34.95	34.50	0	895	0.00%
2023/09/20	0	0.00	1	34.25	34.60	-1	880	-0.11%
2023/09/14	1	33.65	0	0.00	33.50	1	847	0.12%
2023/09/13	0	0.00	1	33.30	33.55	-1	851	-0.12%
2023/09/11	1	33.00	0	0.00	33.35	1	855	0.12%
2023/09/08	0	0.00	1	32.20	32.25	-1	844	-0.12%
2023/09/07	1	32.15	0	0.00	32.25	1	866	0.12%
2023/09/05	1	32.75	0	0.00	32.65	1	866	0.12%
2023/08/31	0	0.00	1	33.60	33.15	-1	875	-0.11%
2023/08/30	1	33.20	0	0.00	33.20	1	874	0.11%
2023/08/18	0	0.00	2	32.40	32.50	-2	863	-0.23%
2023/08/14	0	0.00	1	33.90	33.20	-1	871	-0.11%
2023/08/11	0	0.00	1	33.85	33.85	-1	870	-0.11%
2023/08/08	20	34.05	0	0.00	34.00	20	879	2.28%
2023/08/07	1	34.25	0	0.00	34.35	1	905	0.11%
2023/08/04	1	34.20	0	0.00	34.25	1	917	0.11%
2023/08/02	20	34.45	0	0.00	34.50	20	925	2.16%
2023/07/31	10	35.18	0	0.00	35.05	10	921	1.08%
2023/07/28	0	0.00	11	35.34	35.30	-11	924	-1.19%
2023/07/27	1	35.10	0	0.00	35.20	1	930	0.11%
2023/07/24	3	35.32	3	35.55	35.45	0	949	0.00%
2023/07/19	2	36.93	60	36.88	36.80	-58	979	-5.92%
2023/07/14	10	35.38	0	0.00	35.40	10	984	1.02%
2023/07/13	23	35.73	0	0.00	35.50	23	1,009	2.28%
2023/07/12	5	36.10	20	36.10	36.10	-15	1,010	-1.49%
2023/07/11	8	36.09	0	0.00	36.05	8	1,030	0.78%
2023/07/07	10	36.43	0	0.00	36.35	10	1,059	0.94%
2023/07/06	4	36.80	0	0.00	36.75	4	1,055	0.38%
2023/06/07	0	0.00	1	38.65	38.55	-1	1,750	-0.06%
2023/06/06	0	0.00	1	38.35	38.35	-1	2,132	-0.05%
2023/05/31	0	0.00	5	38.20	38.75	-5	2,163	-0.23%
2023/05/30	1	38.30	5	38.30	37.90	-4	2,212	-0.18%
2023/05/26	10	37.80	0	0.00	37.75	10	2,237	0.45%
2023/05/24	0	0.00	4	38.55	38.70	-4	2,247	-0.18%
2023/05/23	1	38.25	0	0.00	38.55	1	2,269	0.04%
2023/05/16	0	0.00	8	37.40	37.30	-8	2,298	-0.35%
2023/05/15	4	36.95	0	0.00	37.00	4	2,313	0.17%
2023/05/12	4	37.18	0	0.00	37.50	4	2,338	0.17%
2023/05/05	0	0.00	1	40.55	40.50	-1	2,653	-0.04%
2023/05/02	1	40.65	1	40.50	40.55	0	2,923	0.00%
2023/04/27	0	0.00	1	39.20	39.10	-1	2,953	-0.03%
2023/04/20	0	0.00	0	40.55	39.95	0	2,871	0.00%
2023/04/18	0	0.00	1	41.00	40.75	-1	2,844	-0.04%
2023/04/14	1	40.65	1	40.45	40.45	0	2,802	0.00%
2023/04/13	3	40.48	3	40.15	40.15	0	2,785	0.00%
2023/04/06	0	0.00	1	39.60	39.50	-1	2,780	-0.04%
2023/03/31	1	39.30	0	0.00	39.45	1	2,779	0.04%
2023/03/30	0	0.00	2	39.35	39.45	-2	2,782	-0.07%
2023/03/28	2	39.85	2	39.65	39.65	0	2,840	0.00%
2023/03/16	2	38.50	2	38.45	38.45	0	2,978	0.00%
2023/03/15	2	39.65	0	39.35	39.10	2	2,964	0.07%
2023/03/14	1	40.00	1	39.50	39.50	0	2,970	0.00%
2023/03/10	4	40.55	4	44.85	40.45	0	2,901	0.00%
2023/03/09	1	42.90	22	43.47	44.85	-21	2,395	-0.88%
2023/03/08	1	40.85	0	0.00	40.80	1	2,017	0.05%
2023/03/07	0	41.05	0	0.00	40.85	0	2,013	0.00%
2023/03/06	2	41.03	6	41.10	40.90	-4	2,006	-0.20%
2023/03/02	1	41.30	5	41.38	41.30	-4	1,990	-0.20%
2023/02/24	1	40.95	0	0.00	40.60	1	1,952	0.05%
2023/02/20	2	40.30	1	39.95	41.10	1	2,025	0.05%
2023/02/17	4	39.73	0	0.00	39.75	4	2,032	0.20%
2023/02/10	0	0.00	1	40.65	40.20	-1	2,093	-0.05%
2023/02/09	1	41.10	0	0.00	41.15	1	2,065	0.05%
2023/02/08	0	0.00	1	40.90	41.55	-1	2,031	-0.05%
2023/02/07	1	42.00	0	0.00	41.60	1	1,984	0.05%
2023/02/06	0	0.00	10	41.10	40.25	-10	1,850	-0.54%
2023/02/02	0	0.00	10	40.05	39.90	-10	1,743	-0.57%
2023/01/31	1	39.30	2	39.18	39.65	-1	1,664	-0.06%
2023/01/30	0	0.00	1	38.75	38.75	-1	1,471	-0.07%
2023/01/11	0	0.00	1	35.75	35.40	-1	1,446	-0.07%
2023/01/09	0	0.00	24	35.45	35.50	-24	1,480	-1.62%
2022/12/30	0	0.00	3	35.75	35.60	-3	1,573	-0.19%
2022/12/27	1	36.35	0	0.00	36.45	1	1,625	0.06%
2022/12/26	0	0.00	3	37.52	37.00	-3	1,631	-0.18%
2022/12/20	24	36.28	2	36.45	35.75	22	1,659	1.33%
2022/12/19	7	37.87	7	37.74	37.85	0	1,646	0.00%
2022/12/15	1	36.50	0	0.00	36.30	1	1,579	0.06%
2022/12/14	1	36.60	0	0.00	36.45	1	1,595	0.06%
2022/12/12	2	35.75	8	36.00	35.70	-6	1,569	-0.38%
2022/12/09	1	36.50	1	36.60	36.50	0	1,585	0.00%
2022/12/08	8	36.34	0	0.00	36.10	8	1,602	0.50%
2022/12/01	10	38.85	10	38.30	38.25	0	1,674	0.00%
2022/11/29	0	0.00	1	36.90	36.90	-1	1,705	-0.06%
2022/11/24	1	36.80	0	0.00	36.80	1	1,982	0.05%
2022/11/22	20	36.50	0	0.00	36.60	20	2,061	0.97%
2022/10/27	0	0.00	2	32.50	32.75	-2	2,202	-0.09%
2022/10/24	0	0.00	21	32.30	32.15	-21	2,280	-0.92%
2022/10/21	21	31.75	0	0.00	31.65	21	2,299	0.91%
2022/10/20	1	31.85	1	32.25	32.10	0	2,353	0.00%
2022/10/17	1	31.90	1	32.50	32.70	0	2,477	0.00%
2022/10/12	0	0.00	17	34.59	33.95	-17	2,534	-0.67%
2022/10/11	17	34.14	0	0.00	33.95	17	2,549	0.67%
2022/10/06	2	35.13	12	35.27	35.25	-10	2,555	-0.39%
2022/10/04	0	0.00	20	34.47	34.40	-20	2,607	-0.77%
2022/09/29	0	0.00	1	33.35	33.40	-1	2,982	-0.03%
2022/09/28	1	33.40	1	33.25	32.65	0	3,196	0.00%
2022/09/27	11	33.31	2	33.83	34.30	9	3,232	0.28%
2022/09/26	1	34.35	2	33.73	33.45	-1	3,244	-0.03%
2022/09/22	1	35.95	0	0.00	35.85	1	3,401	0.03%
2022/09/19	1	36.15	1	35.95	36.05	0	3,689	0.00%
2022/09/13	1	37.10	0	0.00	37.15	1	3,743	0.03%
2022/09/07	1	38.15	0	0.00	37.90	1	3,883	0.03%
2022/09/06	10	38.80	5	38.85	38.65	5	3,876	0.13%
2022/09/02	0	0.00	4	41.55	41.30	-4	3,842	-0.10%
2022/09/01	11	40.66	6	40.50	40.80	5	3,806	0.13%
2022/08/31	4	41.24	2	40.93	40.70	2	3,741	0.05%
2022/08/25	10	38.80	2	39.38	39.70	8	3,505	0.23%
2022/08/22	0	0.00	1	38.90	38.75	-1	3,408	-0.03%
2022/08/19	10	38.67	8	38.45	38.45	2	3,375	0.06%
2022/08/17	5	38.03	21	38.30	38.35	-16	3,355	-0.48%
2022/08/11	0	0.00	1	37.35	37.35	-1	3,341	-0.03%
2022/08/10	0	0.00	2	36.90	36.90	-2	3,343	-0.06%
2022/08/09	2	37.20	0	0.00	37.30	2	3,338	0.06%
2022/08/08	1	37.15	0	0.00	37.10	1	3,336	0.03%
2022/08/05	0	0.00	1	36.85	36.80	-1	3,344	-0.03%
2022/08/04	2	35.68	1	35.50	35.80	1	3,381	0.03%
2022/08/03	22	37.03	1	37.10	37.05	21	3,335	0.63%
2022/08/02	1	38.50	2	38.25	38.15	-1	3,319	-0.03%
2022/08/01	1	39.40	4	40.00	39.30	-3	3,307	-0.09%
2022/07/29	1	40.25	0	0.00	40.20	1	3,314	0.03%
2022/07/28	3	40.40	0	0.00	40.20	3	3,305	0.09%
2022/07/27	0	0.00	3	40.00	39.90	-3	3,310	-0.09%
2022/07/26	0	0.00	1	40.85	40.90	-1	3,274	-0.03%
2022/07/25	5	40.99	1	40.80	40.65	4	3,253	0.12%
2022/07/22	2	40.03	2	39.95	39.95	0	3,253	0.00%
2022/07/21	1	38.85	1	39.55	40.10	0	3,234	0.00%
2022/07/20	3	39.00	1	38.90	39.10	2	3,221	0.06%
2022/07/15	1	38.45	0	0.00	38.25	1	3,276	0.03%
2022/07/13	4	40.05	2	39.90	39.50	2	3,320	0.06%
2022/07/08	5	41.40	10	41.48	40.70	-5	3,687	-0.14%
2022/07/07	1	40.00	3.1	41.47	41.50	-2.1	3,633	-0.06%
2022/07/06	4	40.65	1	41.45	40.35	3	3,537	0.08%
2022/07/05	5	38.05	7	36.91	38.05	-2	3,612	-0.06%
2022/07/04	3	36.00	1	36.00	36.00	2	3,623	0.06%
2022/06/30	2	39.25	2	40.90	39.10	0	3,626	0.00%
2022/06/28	2	40.53	2	40.45	40.50	0	3,411	0.00%
2022/06/24	3	38.10	8	37.68	38.65	-5	3,191	-0.16%
2022/06/23	3	37.80	0	0.00	37.40	3	3,192	0.09%
2022/06/22	2	37.60	0	0.00	36.85	2	3,167	0.06%
2022/06/21	1	36.70	1	37.05	37.10	0	3,140	0.00%
2022/06/20	4	38.75	3	36.90	36.90	1	3,119	0.03%
2022/06/15	0	0.00	4	36.11	37.00	-4	2,893	-0.14%
2022/06/14	1	35.20	1	35.50	35.65	0	2,893	0.00%
2022/06/13	1	35.95	1	35.85	35.75	0	2,886	0.00%
2022/06/10	1	36.60	3	36.77	37.00	-2	2,877	-0.07%
2022/06/08	1.1	35.66	0	0.00	35.65	1.1	2,823	0.04%
2022/06/06	0	0.00	2	35.20	35.20	-2	2,817	-0.07%
2022/05/31	1	35.25	0	0.00	35.30	1	2,932	0.03%
2022/05/19	1	35.05	1	35.35	35.45	0	2,971	0.00%
2022/05/13	5	34.90	6	35.28	35.25	-1	3,194	-0.03%
2022/05/12	1	35.95	1	35.35	34.30	0	3,373	0.00%
2022/05/06	1	39.10	0	0.00	39.05	1	3,234	0.03%
2022/05/04	2	40.35	0	0.00	40.10	2	3,222	0.06%
2022/05/03	0	0.00	1	41.20	40.80	-1	3,233	-0.03%
2022/04/29	1	40.80	1	40.90	40.60	0	3,228	0.00%
2022/04/28	4	41.79	3	41.38	41.10	1	3,250	0.03%
2022/04/27	1	40.60	0	0.00	40.50	1	3,191	0.03%
2022/04/26	0	0.00	1	42.65	41.00	-1	3,179	-0.03%
2022/04/25	1	41.95	5	43.47	41.65	-4	3,155	-0.13%
2022/04/22	5	43.03	3	43.30	42.90	2	3,107	0.06%
2022/04/21	2	42.65	2	42.65	42.75	0	3,064	0.00%
2022/04/20	2	43.08	0.1	43.15	43.05	1.9	3,034	0.06%
2022/04/19	3	42.93	1	43.00	43.00	2	3,010	0.07%
2022/04/18	0.1	45.00	3	44.85	44.05	-3	2,969	-0.10%
2022/04/15	6.1	44.68	25	44.82	44.00	-18.9	2,970	-0.64%
2022/04/14	14.1	44.63	13	44.64	44.30	1.1	2,879	0.04%
2022/04/13	2	41.40	3	41.90	42.50	-1	2,685	-0.04%
2022/04/12	7	43.89	0	0.00	42.35	7	2,632	0.27%
2022/04/11	7	42.83	17	43.95	44.60	-10	2,494	-0.40%
2022/04/07	10	41.69	1	41.90	41.90	9	2,159	0.42%
2022/03/25	0	0.00	6	40.23	40.00	-6	2,020	-0.30%
2022/03/07	0	0.00	2	37.95	38.00	-2	2,108	-0.09%
2022/02/22	2	41.05	0	0.00	40.60	2	2,530	0.08%
2022/02/18	2	41.30	0	0.00	41.35	2	2,529	0.08%
2022/02/16	1	42.10	1	42.10	42.35	0	2,554	0.00%
2022/02/14	7	43.45	13	43.12	43.30	-6	2,349	-0.26%
2022/02/10	0.2	40.95	0	0.00	40.65	0.2	2,162	0.01%
2022/02/09	0	0.00	19	40.50	41.00	-19	2,173	-0.87%
2022/01/26	0	0.00	36	39.83	39.60	-36	2,170	-1.66%
2022/01/25	2	40.60	4	40.25	40.05	-2	2,169	-0.09%
2022/01/24	2	41.88	1	41.95	41.80	1	2,142	0.05%
2022/01/21	1	43.80	1	42.80	42.80	0	2,136	0.00%
2022/01/20	10	43.05	0	0.00	42.95	10	2,122	0.47%
2022/01/19	5	43.36	20	43.25	43.20	-15	2,130	-0.70%
2022/01/17	2	43.35	0	0.00	43.15	2	2,107	0.09%
2022/01/14	1	43.25	1	43.10	43.10	0	2,109	0.00%
2022/01/12	0.1	43.50	0	0.00	43.75	0.1	2,107	0.00%
2022/01/11	0	0.00	15	43.92	43.60	-15	2,097	-0.72%
2022/01/10	20	44.45	0	0.00	44.40	20	2,084	0.96%
2022/01/07	4	45.00	0	0.00	45.20	4	1,990	0.20%
2022/01/06	1	44.70	1	44.00	44.00	0	1,929	0.00%
2022/01/04	33	44.16	0	0.00	44.05	33	2,026	1.63%
2022/01/03	0	0.00	18	44.03	44.00	-18	2,043	-0.88%
2021/12/30	35	44.59	0	0.00	44.65	35	2,053	1.70%
2021/12/22	1	44.80	0	0.00	44.40	1	2,235	0.04%
2021/12/21	0	0.00	50	45.43	44.90	-50	2,242	-2.23%
2021/12/20	1	44.25	51	44.74	44.60	-50	2,220	-2.25%
2021/12/14	20	43.35	0	0.00	43.00	20	2,275	0.88%
2021/12/13	40	44.00	0	0.00	43.90	40	2,287	1.75%
2021/12/09	12	44.19	0	0.00	44.05	12	2,521	0.48%
2021/12/08	0	0.00	10	44.60	44.50	-10	2,770	-0.36%
2021/12/07	2	44.30	0	0.00	44.40	2	2,782	0.07%
2021/12/06	12	44.75	0	0.00	44.75	12	2,790	0.43%
2021/12/03	18	45.07	0	0.00	45.10	18	2,907	0.62%
2021/12/02	0	0.00	0	45.30	45.25	0	3,058	0.00%
2021/12/01	0	0.00	20	45.86	45.05	-20	3,165	-0.63%
2021/11/30	26	45.20	1	45.85	45.00	25	3,173	0.79%
2021/11/29	3	47.23	16	47.77	46.90	-13	3,152	-0.41%
2021/11/26	0	0.00	12	45.23	45.80	-12	3,015	-0.40%
2021/11/25	12	44.83	0	0.00	44.70	12	2,896	0.41%
2021/11/24	0	0.00	1	44.65	45.10	-1	2,903	-0.03%
2021/11/23	1	45.60	30	47.37	44.80	-29	2,919	-0.99%
2021/11/22	0	0.00	16	44.03	44.05	-16	2,925	-0.55%
2021/11/19	33	43.64	0	0.00	43.50	33	2,990	1.10%
2021/11/18	0	0.00	20	43.89	44.00	-20	3,061	-0.65%
2021/11/17	1	43.35	10	43.45	43.35	-9	3,437	-0.26%
2021/11/16	0	0.00	2	43.85	43.85	-2	3,554	-0.06%
2021/11/12	1	43.45	1	43.35	43.30	0	3,599	0.00%
2021/11/11	2	43.60	0	0.00	43.50	2	3,624	0.06%
2021/11/04	2	44.65	0	0.00	44.55	2	3,672	0.05%
2021/11/03	3	44.40	0	0.00	44.50	3	3,681	0.08%
2021/11/01	0	0.00	1	44.00	43.95	-1	3,678	-0.03%
2021/10/28	1	44.60	71	44.72	44.60	-70	3,675	-1.90%
2021/10/26	0	0.00	1	44.25	44.00	-1	3,712	-0.03%
2021/10/25	1	43.80	0	0.00	44.00	1	3,735	0.03%
2021/10/22	0	0.00	1	44.00	43.90	-1	3,762	-0.03%
2021/10/21	10	44.28	10	44.65	44.20	0	3,776	0.00%
2021/10/20	6	44.30	6	44.65	44.20	0	3,806	0.00%
2021/10/15	3	43.80	2	43.70	43.95	1	4,175	0.02%
2021/10/14	5	42.90	5	43.50	43.50	0	4,349	0.00%
2021/10/13	70	44.22	0	0.00	42.35	70	4,335	1.61%
2021/10/12	3	45.70	0	0.00	45.35	3	4,277	0.07%
2021/10/08	3	46.95	1	47.10	46.85	2	4,269	0.05%
2021/10/07	1	47.35	1	47.30	47.10	0	4,297	0.00%
2021/10/06	0	0.00	5	48.45	47.15	-5	4,370	-0.11%
2021/10/05	6	47.51	1	47.40	48.00	5	4,389	0.11%
2021/10/04	2	50.08	1	48.40	48.40	1	4,402	0.02%
2021/09/28	1	52.00	0	0.00	51.70	1	4,403	0.02%
2021/09/27	3	51.63	1	52.00	52.00	2	4,426	0.05%
2021/09/24	2	51.60	0	0.00	51.60	2	4,528	0.04%
2021/09/23	2	52.00	3	52.23	52.00	-1	4,637	-0.02%
2021/09/22	2	51.70	1	51.40	51.70	1	4,667	0.02%
2021/09/15	1	53.80	1	53.40	53.50	0	4,702	0.00%
2021/09/14	1	54.80	3	53.90	53.20	-2	4,690	-0.04%
2021/09/13	3	55.33	9	55.59	54.80	-6	4,522	-0.13%
2021/09/09	8	50.96	1	51.10	51.10	7	4,379	0.16%
2021/09/08	1	51.90	1	51.20	51.20	0	4,390	0.00%
2021/09/07	21	53.10	57	52.98	53.60	-36	4,332	-0.83%
2021/09/06	35	52.62	7	53.34	52.20	28	4,341	0.64%
2021/09/03	0	0.00	35	52.09	51.50	-35	4,533	-0.77%
2021/09/02	35	51.54	0	0.00	51.00	35	4,856	0.72%
2021/08/31	0	0.00	1	52.30	52.50	-1	5,219	-0.02%
2021/08/30	0	0.00	10	52.30	51.80	-10	5,315	-0.19%
2021/08/27	11	51.50	12	52.09	51.60	-1	5,356	-0.02%
2021/08/26	13	51.95	5	52.00	51.60	8	5,393	0.15%
2021/08/25	0	0.00	1	51.70	51.30	-1	5,409	-0.02%
2021/08/24	1	50.40	2	50.90	50.70	-1	5,522	-0.02%
2021/08/23	10	50.98	4	52.70	51.40	6	5,707	0.11%
2021/08/19	1	46.10	0	0.00	45.45	1	5,542	0.02%
2021/08/17	12	48.45	0	0.00	48.35	12	5,997	0.20%
2021/08/12	0	0.00	28	48.55	48.55	-28	7,061	-0.40%
2021/08/11	1.1	48.11	0	0.00	48.00	1.1	7,630	0.01%
2021/07/29	1	48.60	2	48.90	49.05	-1	13,921	-0.01%
2021/07/28	13	48.12	35	48.62	48.10	-22	13,936	-0.16%
2021/07/27	12	48.62	0	0.00	48.55	12	14,061	0.09%
2021/07/26	4	49.15	62	49.43	49.10	-58	14,319	-0.41%
2021/07/23	46	48.97	37	49.67	49.05	9	14,345	0.06%
2021/07/22	10	48.70	0	0.00	48.70	10	14,333	0.07%
2021/07/21	53	49.42	4	50.38	48.70	49	14,430	0.34%
2021/07/20	0	0.00	134	52.16	53.90	-134	14,207	-0.94%	大賣/鉅額交易
2021/07/19	1	48.75	0	0.00	49.00	1	14,074	0.01%
2021/07/16	1	49.45	0	0.00	49.30	1	14,166	0.01%
2021/07/15	8	49.85	9	50.19	50.00	-1	14,182	-0.01%
2021/07/14	6	48.97	4	48.63	48.75	2	14,186	0.01%
2021/07/13	113	49.78	0	0.00	49.05	113	14,190	0.80%	大買/鉅額交易
2021/07/12	20	50.83	0	0.00	50.70	20	14,150	0.14%
2021/07/09	0	0.00	106	51.90	51.30	-106	14,206	-0.75%	大賣/鉅額交易
2021/07/08	40	51.15	0	0.00	51.20	40	14,271	0.28%
2021/07/07	26	51.45	15	51.83	51.30	11	14,359	0.08%
2021/07/06	34	51.40	0	0.00	51.30	34	14,521	0.23%
2021/07/05	18	51.39	18	51.89	51.60	0	14,707	0.00%
2021/07/02	17	51.98	1	52.20	52.00	16	14,728	0.11%
2021/07/01	2	53.45	2	53.55	52.60	0	14,781	0.00%
2021/06/30	4	52.40	60	52.92	53.60	-56	14,775	-0.38%
2021/06/29	42	51.34	1	51.40	51.80	41	14,711	0.28%
2021/06/28	14	51.89	2	52.50	51.80	12	14,723	0.08%
2021/06/24	0	0.00	1	53.00	52.80	-1	15,083	-0.01%
2021/06/23	15	52.50	12	52.62	52.80	3	15,220	0.02%
2021/06/22	5	51.90	1	52.00	51.80	4	15,973	0.03%
2021/06/21	13	52.78	37	53.71	52.50	-24	17,074	-0.14%
2021/06/18	24	53.20	22	53.75	53.30	2	17,199	0.01%
2021/06/17	21	53.31	0	0.00	53.50	21	17,234	0.12%
2021/06/16	1	53.70	1	53.30	53.10	0	17,283	0.00%
2021/06/15	3	53.87	5	54.06	54.10	-2	17,312	-0.01%
2021/06/11	15	56.95	11	56.04	55.40	4	17,220	0.02%
2021/06/10	9	57.66	12	57.15	57.50	-3	16,943	-0.02%
2021/06/09	9	55.04	9	55.37	55.50	0	16,669	0.00%
2021/06/08	12	55.16	43	55.26	54.50	-31	16,569	-0.19%
2021/06/07	9	53.23	8	53.80	53.40	1	16,413	0.01%
2021/06/04	1	53.10	2	53.05	52.50	-1	16,412	-0.01%
2021/06/03	5	53.42	0	0.00	53.30	5	16,428	0.03%
2021/06/02	0	0.00	3	53.97	53.80	-3	16,549	-0.02%
2021/06/01	1	53.30	1	51.00	53.10	0	16,795	0.00%
2021/05/31	4	52.15	6	52.75	52.30	-2	16,694	-0.01%
2021/05/28	1	54.70	6	54.87	54.70	-5	16,578	-0.03%
2021/05/27	33	54.52	1	55.10	55.00	32	16,590	0.19%
2021/05/26	8	54.51	4	54.58	53.60	4	16,598	0.02%
2021/05/25	5	53.62	4	53.60	53.20	1	17,008	0.01%
2021/05/24	4	56.95	7	56.50	55.50	-3	17,555	-0.02%
2021/05/21	49	55.50	25	56.30	55.60	24	18,458	0.13%
2021/05/20	6	59.98	12	59.93	56.30	-6	18,598	-0.03%
2021/05/19	51	58.15	64	58.54	57.80	-13	18,796	-0.07%
2021/05/18	84	60.51	76	60.89	60.80	8	18,444	0.04%
2021/05/17	80	62.74	9	62.47	63.30	71	17,355	0.41%
2021/05/14	57	60.26	52	60.90	57.60	5	16,753	0.03%
2021/05/13	43	61.23	26	61.71	62.90	17	15,631	0.11%
2021/05/12	21	54.73	17	56.31	57.20	4	13,967	0.03%
2021/05/11	17.2	50.93	13	49.93	52.00	4.2	13,213	0.03%
2021/05/10	0	0.00	5	50.40	50.20	-5	13,140	-0.04%
2021/05/07	0	0.00	7	50.26	50.60	-7	13,202	-0.05%
2021/05/06	1	50.30	2	51.15	50.10	-1	13,240	-0.01%
2021/05/05	1	50.60	1	51.10	50.50	0	13,231	0.00%
2021/05/04	7	51.41	2	53.40	51.00	5	13,284	0.04%
2021/05/03	23	55.67	21	56.20	54.40	2	13,343	0.01%
2021/04/29	1	54.20	1	53.40	53.40	0	13,186	0.00%
2021/04/28	1	53.20	0	0.00	53.30	1	13,271	0.01%
2021/04/27	0	0.00	1	54.60	54.40	-1	13,492	-0.01%
2021/04/26	1	53.00	10	53.00	52.70	-9	13,442	-0.07%
2021/04/23	0	0.00	8	53.21	52.50	-8	13,590	-0.06%
2021/04/21	6	55.57	0	0.00	55.20	6	13,679	0.04%
2021/04/19	0	0.00	2	55.35	55.30	-2	13,935	-0.01%
2021/04/16	0	0.00	15	55.97	55.90	-15	13,950	-0.11%
2021/04/15	1	54.30	6	55.78	55.40	-5	13,968	-0.04%
2021/04/14	1	57.10	1	55.70	55.70	0	13,976	0.00%
2021/04/13	6	58.08	17	57.59	57.00	-11	14,060	-0.08%
2021/04/12	13	59.19	4	58.70	58.50	9	14,027	0.06%
2021/04/09	2	57.60	5	57.98	57.60	-3	13,999	-0.02%
2021/04/08	2	56.95	2	57.00	56.70	0	13,929	0.00%
2021/04/07	1	56.90	1	56.50	56.40	0	14,028	0.00%
2021/04/06	0	0.00	1	56.30	56.30	-1	14,093	-0.01%
2021/04/01	1	57.20	1	57.10	57.50	0	14,046	0.00%
2021/03/31	0	0.00	2	57.15	57.10	-2	14,081	-0.01%
2021/03/30	10	58.00	10	57.40	57.40	0	14,077	0.00%
2021/03/29	9	58.67	6	58.77	58.10	3	14,217	0.02%
2021/03/26	20	56.10	20	56.60	56.60	0	14,167	0.00%
2021/03/25	76	60.42	40	60.25	56.60	36	14,032	0.26%
2021/03/24	25	58.42	20.1	60.75	61.40	4.9	13,290	0.04%
2021/03/23	1	56.60	0	0.00	55.90	1	12,210	0.01%
2021/03/22	1.2	54.33	2	54.35	53.90	-0.8	12,342	-0.01%
2021/03/19	1	56.20	1	54.70	54.70	0	12,395	0.00%
2021/03/18	1	56.90	1	55.80	55.80	0	12,360	0.00%
2021/03/17	2	55.85	1	55.50	55.50	1	12,386	0.01%
2021/03/16	0	0.00	3	56.00	56.10	-3	12,419	-0.02%
2021/03/15	2	56.25	1	57.00	56.10	1	12,479	0.01%
2021/03/11	2	56.95	3	57.17	56.90	-1	12,600	-0.01%
2021/03/09	0	0.00	1	56.90	56.70	-1	12,510	-0.01%
2021/03/08	1	57.20	2	57.25	57.00	-1	12,498	-0.01%
2021/03/05	2	57.65	0	0.00	58.60	2	12,461	0.02%
2021/03/04	1	56.70	3	56.37	55.90	-2	12,274	-0.02%
2021/03/03	5	56.58	16	57.30	56.90	-11	12,258	-0.09%
2021/03/02	2	58.60	1	58.00	56.10	1	12,212	0.01%
2021/02/26	13	59.55	13	58.92	58.20	0	12,355	0.00%
2021/02/25	7	59.67	8	61.09	59.70	-1	12,274	-0.01%
2021/02/24	22	58.89	15	58.53	58.50	7	11,843	0.06%
2021/02/23	27.1	64.34	53.3	61.49	58.90	-26.2	11,303	-0.23%
2021/02/22	8.3	65.30	13	64.70	65.40	-4.7	10,643	-0.04%
2021/02/19	31	57.86	14	58.16	59.50	17	10,286	0.17%
2021/02/18	1	50.00	8	52.80	54.10	-7	9,837	-0.07%
2021/02/17	4	49.56	3	49.27	49.20	1	9,673	0.01%
2021/02/05	3	52.20	13	52.31	52.00	-10	9,616	-0.10%
2021/02/04	13	51.44	3	51.43	51.00	10	9,451	0.11%
2021/02/03	4	49.81	9	49.55	49.60	-5	9,294	-0.05%
2021/02/02	3	48.55	3	48.22	48.95	0	9,418	0.00%
2021/02/01	11	48.11	21	48.78	48.10	-10	9,419	-0.11%
2021/01/29	2	48.20	0	0.00	47.05	2	9,320	0.02%
2021/01/28	2	49.00	1	49.25	49.00	1	9,326	0.01%
2021/01/27	1	50.80	0	0.00	50.60	1	9,359	0.01%
2021/01/26	1	51.80	6	51.50	51.50	-5	9,486	-0.05%
2021/01/25	1	52.50	2	52.30	52.00	-1	9,855	-0.01%
2021/01/22	6	49.83	0	0.00	49.80	6	10,010	0.06%
2021/01/21	8	51.54	14	51.81	51.10	-6	10,268	-0.06%
2021/01/20	7	52.23	2	51.70	52.30	5	10,476	0.05%
2021/01/19	1	50.00	6.2	50.30	50.10	-5.2	10,317	-0.05%
2021/01/18	15	49.72	4	49.83	49.45	11	10,328	0.11%
2021/01/15	3	48.98	5	49.67	48.05	-2	10,179	-0.02%
2021/01/14	10	51.50	10	50.40	50.30	0	10,054	0.00%
2021/01/13	1	51.30	0	0.00	51.00	1	10,073	0.01%
2021/01/12	1	52.70	2	52.70	52.80	-1	10,335	-0.01%
2021/01/11	0	0.00	0.2	51.51	51.00	-0.2	10,266	0.00%
2021/01/08	6	52.20	6	52.12	52.30	0	10,312	0.00%
2021/01/07	1	51.50	2	51.80	51.60	-1	10,374	-0.01%
2021/01/06	4	51.38	1	51.30	50.70	3	10,409	0.03%
2021/01/05	6	53.75	4	54.05	53.70	2	10,469	0.02%
2021/01/04	5	54.48	7	54.33	53.80	-2	10,460	-0.02%
2020/12/31	84	56.19	8	56.20	56.10	76	10,402	0.73%
2020/12/30	2	59.20	3	58.63	58.00	-1	10,368	-0.01%
2020/12/29	3	57.40	6	56.03	57.30	-3	10,352	-0.03%
2020/12/24	1	58.80	1	58.10	58.10	0	10,701	0.00%
2020/12/23	5	59.44	3	59.17	58.00	2	10,789	0.02%
2020/12/22	2	60.90	25	58.31	60.30	-23	10,837	-0.21%
2020/12/17	2	56.25	0	0.00	56.40	2	10,833	0.02%
2020/12/16	5	54.52	5	54.60	56.40	0	10,937	0.00%
2020/12/15	2	56.50	0	0.00	55.10	2	10,912	0.02%
2020/12/11	2	58.70	5	58.36	58.70	-3	10,949	-0.03%
2020/12/10	3	60.13	0	0.00	59.50	3	10,973	0.03%
2020/12/09	0	0.00	1	59.20	59.00	-1	11,045	-0.01%
2020/12/08	4	60.93	2	60.55	60.00	2	11,213	0.02%
2020/12/03	0	0.00	5	62.04	61.90	-5	13,704	-0.04%
2020/12/01	1	64.70	4	64.70	63.30	-3	14,038	-0.02%
2020/11/30	2	63.90	7	63.20	64.20	-5	14,053	-0.04%
2020/11/27	0	0.00	1	62.30	62.60	-1	13,964	-0.01%
2020/11/26	13	62.77	6	62.10	62.30	7	14,034	0.05%
2020/11/25	2	63.30	25	63.91	62.60	-23	14,219	-0.16%
2020/11/24	11	62.39	0	0.00	61.40	11	14,554	0.08%
2020/11/23	19	63.27	5	63.74	62.40	14	14,631	0.10%
2020/11/20	12.2	64.49	10	64.82	64.00	2.2	14,639	0.01%
2020/11/19	13	64.98	19	64.49	66.50	-6	14,643	-0.04%
2020/11/18	4	61.35	1	61.50	61.60	3	14,383	0.02%
2020/11/17	9	60.17	11	60.98	61.30	-2	14,970	-0.01%
2020/11/16	2	60.60	0	0.00	60.60	2	15,462	0.01%
2020/11/12	1	61.50	0	0.00	61.30	1	16,661	0.01%
2020/11/11	5	60.70	1	60.90	61.00	4	16,728	0.02%
2020/11/10	3	61.60	3	61.57	60.90	0	16,951	0.00%
2020/11/09	2	60.40	1	60.70	60.70	1	17,133	0.01%
2020/11/06	1	60.70	0	0.00	60.30	1	17,425	0.01%
2020/11/05	0	0.00	8	61.66	60.60	-8	17,928	-0.04%
2020/11/04	4	60.25	2	60.90	60.90	2	18,228	0.01%
2020/11/03	7	61.23	1	60.90	60.90	6	18,632	0.03%
2020/11/02	7	60.33	5	60.42	61.10	2	18,872	0.01%
2020/10/30	1	62.40	1	60.50	58.30	0	18,805	0.00%
2020/10/29	5	63.48	1	62.70	62.10	4	19,411	0.02%
2020/10/28	1.2	65.22	4	63.33	61.80	-2.8	20,250	-0.01%
2020/10/27	1	66.00	0	0.00	65.70	1	20,220	0.00%
2020/10/26	2	66.65	0	0.00	66.70	2	20,616	0.01%
2020/10/23	2	68.40	0	0.00	68.20	2	21,175	0.01%
2020/10/22	2	67.70	1	67.70	68.20	1	22,172	0.00%
2020/10/21	1	69.00	0	0.00	68.50	1	22,935	0.00%
2020/10/20	7	70.47	7	70.20	69.50	0	23,393	0.00%
2020/10/19	12	68.13	61	67.73	68.70	-49	23,722	-0.21%
2020/10/16	0	0.00	1	68.00	67.00	-1	24,341	0.00%
2020/10/15	3	67.60	60	67.30	66.80	-57	25,019	-0.23%
2020/10/14	0	0.00	5	68.80	68.00	-5	26,407	-0.02%
2020/10/13	8	68.23	1	68.20	68.80	7	27,222	0.03%
2020/10/12	1	71.70	3	71.33	70.60	-2	27,255	-0.01%
2020/10/08	2	72.75	2	72.20	71.60	0	27,637	0.00%
2020/10/07	1	72.00	2	71.95	72.20	-1	28,021	0.00%
2020/10/05	4	70.65	9	71.42	71.40	-5	29,310	-0.02%
2020/09/30	1	69.00	1	67.00	68.60	0	29,577	0.00%
2020/09/29	4	67.43	3	66.90	67.50	1	30,213	0.00%
2020/09/28	4	69.15	0	0.00	69.00	4	30,594	0.01%
2020/09/25	8	68.81	11	69.16	68.60	-3	31,035	-0.01%
2020/09/24	3	72.97	4	72.03	72.00	-1	31,661	0.00%
2020/09/23	3	72.47	10	72.16	71.90	-7	32,661	-0.02%
2020/09/22	0	0.00	4	71.77	72.30	-4	33,202	-0.01%
2020/09/21	5	73.58	2	73.25	72.70	3	34,115	0.01%
2020/09/18	9	72.86	4	72.95	72.70	5	35,452	0.01%
2020/09/17	1	71.70	1	72.10	72.00	0	36,197	0.00%
2020/09/16	8	71.84	1	71.70	71.70	7	37,698	0.02%
2020/09/15	13	72.30	16	71.91	71.90	-3	38,515	-0.01%
2020/09/14	2	71.45	3	72.17	71.30	-1	39,408	0.00%
2020/09/11	3	71.07	22	70.71	70.60	-19	40,780	-0.05%
2020/09/10	1	71.90	3	72.40	71.70	-2	42,588	0.00%
2020/09/09	182	74.28	59	74.29	72.20	123	43,975	0.28%	大買/鉅額交易
2020/09/08	17	73.61	136	74.31	77.90	-119	44,595	-0.27%	大賣/鉅額交易
2020/09/07	19	71.98	19	71.36	70.90	0	44,562	0.00%
2020/09/04	11	71.97	3	72.03	72.00	8	46,177	0.02%
2020/09/03	4	71.53	11	71.07	71.30	-7	46,814	-0.01%
2020/09/02	7	72.69	0.2	72.30	72.30	6.9	46,790	0.01%
2020/09/01	55	71.78	0	0.00	72.60	55	46,775	0.12%
2020/08/31	76	72.79	14	72.27	71.80	62	46,739	0.13%
2020/08/28	20	73.88	122	73.71	72.30	-102	46,560	-0.22%	大賣/鉅額交易
2020/08/27	8	72.35	12	71.77	72.00	-4	46,086	-0.01%
2020/08/26	8	72.05	6	71.90	71.90	2	46,218	0.00%
2020/08/25	113	71.36	7	70.76	70.70	106	46,118	0.23%	大買/鉅額交易
2020/08/24	7	73.77	117	72.71	72.60	-110	46,051	-0.24%	大賣/鉅額交易
2020/08/21	13	74.05	3	74.20	73.50	10	46,090	0.02%
2020/08/20	131	71.32	19	70.48	71.60	112	45,532	0.25%	大買/鉅額交易
2020/08/19	76	75.10	175	75.43	72.90	-99	45,423	-0.22%	大賣/
2020/08/18	4	70.60	2	70.60	70.60	2	44,712	0.00%
2020/08/17	4	64.13	3	64.77	64.20	1	45,084	0.00%
2020/08/14	63	64.81	2	64.95	64.80	61	45,376	0.13%
2020/08/13	16	64.28	60	64.44	64.00	-44	47,329	-0.09%
2020/08/12	107	69.33	13	67.94	67.30	94	49,207	0.19%	大買/
2020/08/11	21	67.30	12	66.73	66.70	9	49,774	0.02%
2020/08/10	6	70.40	6	70.93	70.00	0	50,071	0.00%
2020/08/07	9	72.80	6	72.17	72.50	3	51,287	0.01%
2020/08/06	12	71.93	7	71.40	71.20	5	51,734	0.01%
2020/08/05	1	71.90	4	70.70	70.60	-3	52,673	-0.01%
2020/08/04	10	72.36	5	73.34	71.60	5	54,201	0.01%
2020/08/03	22	71.60	102	70.61	74.60	-80	56,663	-0.14%	大賣/
2020/07/31	3	68.73	2	67.90	67.90	1	55,535	0.00%
2020/07/30	2	68.15	12	68.33	68.70	-10	55,320	-0.02%
2020/07/29	88	67.51	8	67.79	66.50	80	54,948	0.15%
2020/07/28	6	63.62	10	64.86	66.40	-4	54,829	-0.01%
2020/07/27	4	68.80	7	68.34	65.40	-3	53,947	-0.01%
2020/07/24	7	70.17	106	69.31	71.70	-99	53,291	-0.19%	大賣/
2020/07/23	12	70.81	14	70.40	70.30	-2	53,032	0.00%
2020/07/22	35	69.17	42	69.82	69.50	-7	52,788	-0.01%
2020/07/21	140	68.04	35	67.83	67.90	105	52,715	0.20%	大買/鉅額交易
2020/07/20	14	64.80	26	64.99	66.00	-12	52,116	-0.02%
2020/07/17	30	68.15	39	67.79	67.20	-9	50,751	-0.02%
2020/07/16	22	75.38	18	75.45	74.60	4	49,968	0.01%
2020/07/15	7	75.03	16	76.31	75.60	-9	50,012	-0.02%
2020/07/14	21	75.51	16	76.04	75.90	5	49,709	0.01%
2020/07/13	8	77.28	8	76.99	76.10	0	49,359	0.00%
2020/07/10	46	77.15	54	77.09	77.50	-8	49,025	-0.02%
2020/07/09	6	76.27	11	76.02	75.50	-5	48,100	-0.01%
2020/07/08	7	77.47	10	77.83	76.40	-3	47,628	-0.01%
2020/07/07	26	75.63	14	75.42	74.70	12	46,963	0.03%
2020/07/06	51	78.33	24	77.62	77.60	27	46,790	0.06%
2020/07/03	26	77.78	34	77.44	77.40	-8	46,322	-0.02%
2020/07/02	16	78.10	7	77.81	77.20	9	45,562	0.02%
2020/07/01	29	74.98	13.4	75.27	75.40	15.7	44,753	0.03%
2020/06/30	27	74.96	21	75.02	74.10	6	44,196	0.01%
2020/06/29	18	74.61	50	75.35	76.00	-32	43,286	-0.07%
2020/06/24	24	71.30	30	69.84	70.10	-6	41,972	-0.01%
2020/06/23	46	74.46	33	74.36	72.50	13	41,110	0.03%
2020/06/22	33	69.06	26	69.42	71.00	7	39,672	0.02%
2020/06/19	20.7	67.69	25	67.80	66.70	-4.4	38,954	-0.01%
2020/06/18	47	69.95	45	70.33	69.10	2	38,099	0.01%
2020/06/17	29	68.67	41.3	68.88	68.60	-12.2	36,753	-0.03%
2020/06/16	92	66.46	95	66.52	66.00	-3	34,965	-0.01%
2020/06/15	35.3	66.04	28	66.18	66.70	7.3	33,780	0.02%
2020/06/12	31	59.06	35	59.89	62.20	-4	32,336	-0.01%
2020/06/11	40	61.58	23	60.56	56.60	17	31,525	0.05%
2020/06/10	15	60.44	12	61.44	61.60	3	30,290	0.01%
2020/06/09	3	55.00	10	55.40	56.00	-7	29,837	-0.02%
2020/06/08	5	52.40	20	51.00	51.00	-15	30,333	-0.05%
2020/06/05	15	52.30	1	51.60	52.30	14	30,802	0.05%
2020/06/04	1	51.50	2	51.70	52.00	-1	31,429	0.00%
2020/06/03	22	49.91	1.4	50.15	50.00	20.6	32,765	0.06%
2020/06/02	3	47.83	4	48.25	47.45	-1	33,573	0.00%
2020/06/01	3	54.27	2	54.00	51.90	1	33,549	0.00%
2020/05/29	2	54.00	4	56.05	56.00	-2	34,078	-0.01%
2020/05/28	8	57.48	6	55.68	55.10	2	35,038	0.01%
2020/05/27	1	61.20	26	62.95	61.20	-25	35,315	-0.07%
2020/05/26	11	67.38	6	66.63	67.90	5	35,334	0.01%
2020/05/25	13	62.08	17	63.66	63.80	-4	34,844	-0.01%
2020/05/22	5	56.48	6	56.57	58.00	-1	34,765	0.00%
2020/05/21	10	54.28	110	54.00	54.00	-100	34,841	-0.29%	大賣/
2020/05/20	190	54.25	179	53.85	55.00	11	34,929	0.03%	大買/大賣/
2020/05/19	72	50.63	130	50.54	52.40	-58	32,716	-0.18%	大賣/
2020/05/18	4	44.90	5	45.94	47.65	-1	30,507	0.00%
2020/05/15	155	43.16	45	42.84	43.35	110	29,730	0.37%	大買/鉅額交易
2020/05/14	11	43.41	119	43.00	42.05	-108	29,179	-0.37%	大賣/鉅額交易
2020/05/13	159	41.70	159	41.69	41.70	0	27,723	0.00%	大買/大賣/
2020/05/12	325	41.09	225	41.14	41.70	100	26,962	0.37%	大買/大賣/
2020/05/11	357	38.09	364	38.85	40.75	-7	25,819	-0.03%	大買/大賣/
2020/05/08	313	40.57	398	41.46	37.75	-85	24,130	-0.35%	大買/大賣/
2020/05/06	0	0.00	57	36.35	36.35	-57	21,745	-0.26%
2020/05/05	0	0.00	3	33.05	33.05	-3	22,025	-0.01%
2020/05/04	105	30.57	13	30.28	30.05	92	22,058	0.42%	大買/
2020/04/30	5	29.14	2	29.13	29.00	3	21,751	0.01%
2020/04/29	5	29.04	4	28.91	28.95	1	22,027	0.00%
2020/04/28	7	30.46	13	30.22	29.25	-6	22,382	-0.03%
2020/04/27	8	30.48	28	30.68	30.60	-20	23,107	-0.09%
2020/04/24	15	29.45	117	29.72	29.75	-102	22,760	-0.45%	大賣/鉅額交易
2020/04/23	111	28.50	3	28.53	28.45	108	22,058	0.49%	大買/鉅額交易
2020/04/22	8	28.03	7	27.49	28.05	1	21,865	0.00%
2020/04/21	4	28.50	1	27.70	27.70	3	21,728	0.01%
2020/04/20	1	28.70	11	28.72	28.65	-10	21,586	-0.05%
2020/04/17	8	27.59	3	27.90	27.20	5	21,270	0.02%
2020/04/16	5	28.33	103	28.29	28.00	-98	21,151	-0.46%	大賣/
2020/04/15	104	28.16	33	28.87	28.10	71	21,038	0.34%	大買/
2020/04/14	5	28.68	2	28.65	28.60	3	20,929	0.01%
2020/04/13	1	28.55	6	28.38	28.50	-5	20,844	-0.02%
2020/04/10	3	28.40	0	0.00	28.25	3	20,815	0.01%
2020/04/09	37	28.66	5	28.62	28.10	32	20,723	0.15%
2020/04/08	0	0.00	1	27.75	27.75	-1	20,385	0.00%
2020/04/06	4	27.76	3	27.68	27.95	1	20,299	0.00%
2020/04/01	1	26.10	0	0.00	26.15	1	19,940	0.01%
2020/03/27	1	25.95	2	26.00	25.40	-1	19,598	-0.01%
2020/03/26	1	26.10	3	26.27	26.20	-2	19,397	-0.01%
2020/03/25	0	0.00	1	25.90	25.45	-1	19,198	-0.01%
2020/03/24	10	25.32	17	25.42	25.40	-7	19,009	-0.04%
2020/03/23	2	25.03	5	25.00	24.55	-3	18,825	-0.02%
2020/03/20	8	27.06	3	26.95	26.50	5	18,632	0.03%
2020/03/19	13	27.27	32	27.44	25.95	-19	18,373	-0.10%
2020/03/18	18	29.14	16	28.76	28.80	2	17,878	0.01%
2020/03/17	18	29.63	17	30.08	28.85	1	17,517	0.01%
2020/03/16	21	29.87	14	30.08	30.20	7	17,092	0.04%
2020/03/13	10	28.47	5	28.39	28.35	5	16,566	0.03%
2020/03/12	16	31.73	5	30.88	31.00	11	16,122	0.07%
2020/03/11	17	32.17	20	31.99	32.60	-3	15,509	-0.02%
2020/03/10	38	30.45	22	30.39	30.40	16	14,978	0.11%
2020/03/09	53	34.51	31	35.73	32.20	22	14,276	0.15%
2020/03/06	12	33.49	28	34.04	34.20	-16	12,865	-0.12%
2020/03/05	29	31.95	20	32.27	31.95	9	12,046	0.07%
2020/03/04	18	32.01	23	32.00	31.90	-5	11,831	-0.04%
2020/03/03	62	31.59	51	31.72	32.00	11	11,445	0.10%
2020/03/02	11	28.87	25.7	28.97	29.85	-14.7	10,274	-0.14%
2020/02/27	1	27.20	2	27.10	27.15	-1	9,648	-0.01%
2020/02/26	2	27.55	0	0.00	27.55	2	9,575	0.02%
2020/02/25	20	28.28	2	28.33	27.50	18	9,514	0.19%
2020/02/24	40	28.81	13.9	28.74	28.65	26.1	9,086	0.29%
2020/02/21	6	27.92	9	27.88	28.00	-3	8,534	-0.04%
2020/02/20	1	26.70	0	0.00	26.85	1	7,991	0.01%
2020/02/19	2	26.75	0	0.00	26.80	2	7,935	0.03%
2020/02/17	2	27.65	1	27.40	27.20	1	7,718	0.01%
2020/02/13	0	0.00	13	26.73	27.00	-13	7,294	-0.18%
2020/02/12	1	27.00	14	27.27	27.00	-13	7,107	-0.18%
2020/02/11	7	27.56	23	27.72	27.65	-16	6,913	-0.23%
2020/02/10	41	28.57	13	28.27	28.25	28	6,689	0.42%
2020/02/07	38	27.20	8	27.21	27.50	30	6,020	0.50%
2020/02/06	3	27.00	2	26.70	26.40	1	5,593	0.02%
2020/02/04	0	0.00	1	25.90	25.30	-1	5,166	-0.02%
2020/02/03	9	26.40	0	0.00	26.10	9	4,977	0.18%
2020/01/31	17	26.21	1	27.65	25.45	16	4,580	0.35%
2020/01/30	20	27.40	8	27.33	27.65	12	4,079	0.29%
2020/01/20	12	24.92	15	25.15	25.15	-3	3,066	-0.10%
2020/01/09	5	24.50	0	0.00	24.35	5	2,922	0.17%
2020/01/06	1	24.85	1	24.90	24.70	0	2,847	0.00%
2020/01/03	0	0.00	2	24.85	24.50	-2	2,801	-0.07%
2020/01/02	0	0.00	2	25.20	24.95	-2	2,786	-0.07%
2019/12/31	2	25.55	0	0.00	25.30	2	2,727	0.07%
2019/12/27	0	0.00	1	24.75	24.60	-1	2,507	-0.04%
2019/12/12	2	24.78	0	0.00	24.60	2	2,478	0.08%
2019/12/11	1	24.80	0	0.00	24.90	1	2,462	0.04%
2019/12/10	0	0.00	1	24.70	24.75	-1	2,427	-0.04%
2019/12/06	0	0.00	10	24.80	24.80	-10	2,422	-0.41%
2019/12/05	0	0.00	5	24.95	24.95	-5	2,484	-0.20%
2019/12/03	0	0.00	5	25.25	25.25	-5	2,487	-0.20%
2019/11/29	1	26.60	22	26.55	26.20	-21	2,363	-0.89%
2019/11/28	14	26.13	5	26.43	26.20	9	2,382	0.38%
2019/11/25	10	25.80	18	25.70	25.65	-8	2,229	-0.36%
2019/11/22	1	25.45	0	0.00	25.30	1	2,217	0.05%
2019/11/18	0	0.00	5	24.95	24.75	-5	2,121	-0.24%
2019/11/12	0	0.00	7	24.10	24.20	-7	2,084	-0.34%
2019/11/07	3	25.50	0	0.00	25.45	3	2,032	0.15%
2019/11/05	2	25.73	0	0.00	25.80	2	2,019	0.10%
2019/11/04	2	26.15	2	26.03	26.15	0	2,004	0.00%
2019/10/31	1	25.50	0	0.00	25.10	1	1,906	0.05%
2019/10/29	14	24.81	0	0.00	24.65	14	1,882	0.74%
2019/10/28	0	0.00	5	25.00	25.10	-5	1,898	-0.26%
2019/10/25	2	24.85	0	0.00	25.10	2	1,896	0.11%
2019/10/07	2	26.10	0	0.00	25.85	2	2,040	0.10%
2019/10/03	2	25.55	0	0.00	25.80	2	2,238	0.09%
2019/09/20	0	0.00	1	25.15	25.20	-1	2,744	-0.04%
2019/09/19	1	25.00	0	0.00	24.90	1	2,749	0.04%
2019/09/16	1	25.60	0	0.00	25.50	1	2,772	0.04%
2019/09/12	1	25.20	0	0.00	25.45	1	2,774	0.04%
2019/09/05	1	25.85	0	0.00	26.10	1	2,655	0.04%
2019/09/03	5	25.70	0	0.00	25.80	5	2,621	0.19%
2019/08/30	0	0.00	1	25.10	25.10	-1	2,479	-0.04%
2019/08/28	10	24.30	0	0.00	25.10	10	2,411	0.41%
2019/08/27	0	0.00	1	24.00	24.20	-1	2,322	-0.04%
2019/08/15	0	0.00	3	22.40	22.45	-3	2,431	-0.12%
2019/08/12	0	0.00	1	22.75	22.70	-1	2,510	-0.04%
2019/08/07	1	23.00	0	0.00	22.95	1	2,477	0.04%
2019/08/05	1	22.70	0	0.00	22.70	1	2,459	0.04%
2019/07/25	3	23.10	0	0.00	23.10	3	2,377	0.13%
2019/07/17	0	0.00	1	24.25	24.00	-1	2,235	-0.04%
2019/07/10	1	23.85	0	0.00	24.10	1	2,135	0.05%
2019/07/05	0	0.00	15	22.80	23.10	-15	2,024	-0.74%
2019/07/04	0	0.00	1	23.45	23.10	-1	2,074	-0.05%
2019/07/03	15	22.40	0	0.00	23.05	15	2,068	0.73%
2019/06/28	0	0.00	15	20.92	21.55	-15	1,836	-0.82%
2019/06/26	15	20.35	0	0.00	20.30	15	1,755	0.85%
2019/06/18	0	0.00	3	20.07	20.05	-3	1,735	-0.17%
2019/06/11	2	19.65	0	0.00	19.75	2	1,687	0.12%
2019/06/04	2	19.60	0	0.00	19.55	2	1,647	0.12%
2019/06/03	2	19.65	0	0.00	19.70	2	1,635	0.12%
2019/05/30	0	0.00	1	19.50	19.50	-1	1,608	-0.06%
2019/05/23	1	19.45	5.4	19.44	19.55	-4.4	1,535	-0.29%
2019/05/20	0	0.00	1	20.60	20.20	-1	1,413	-0.07%
2019/05/02	0	0.00	1	19.70	19.40	-1	1,308	-0.08%
2019/04/19	1	20.95	0	0.00	21.00	1	1,205	0.08%
2019/04/15	1	21.60	0	0.00	21.75	1	1,132	0.09%
2019/04/12	0	0.00	1	21.70	21.65	-1	1,115	-0.09%
2019/04/11	1	22.45	43	22.23	22.50	-42	1,048	-4.01%
2019/04/10	0	0.00	1	21.70	21.95	-1	944	-0.11%
2019/04/09	1	21.20	1	21.60	22.20	0	845	0.00%
2019/04/08	1	20.30	0	0.00	20.20	1	763	0.13%
2019/04/01	6	20.66	0	0.00	20.70	6	746	0.80%
2019/03/29	36	20.94	0	0.00	21.10	36	716	5.03%
2019/02/14	0	0.00	1	20.30	20.30	-1	1,016	-0.10%
2019/01/28	0	0.00	1	20.10	20.00	-1	1,174	-0.09%
2018/11/23	10	20.50	0	0.00	20.40	10	3,683	0.27%
2018/11/22	2	20.85	0	0.00	20.70	2	3,670	0.05%
2018/11/21	2	21.10	0	0.00	21.00	2	3,655	0.05%
2018/11/20	2	21.50	0	0.00	21.45	2	3,638	0.05%
2018/11/14	0	0.00	1	22.45	21.85	-1	3,591	-0.03%
2018/11/13	0	0.00	4	21.96	22.10	-4	3,566	-0.11%
2018/11/12	3	21.75	0	0.00	21.60	3	3,530	0.08%
2018/11/09	1	21.80	0	0.00	22.35	1	3,482	0.03%
2018/11/05	1	21.30	0	0.00	21.05	1	3,381	0.03%
2018/10/29	0	0.00	1	22.50	21.60	-1	3,230	-0.03%
2018/10/25	1	22.30	0	0.00	21.30	1	3,136	0.03%
2018/10/23	0	0.00	2	24.60	24.05	-2	3,036	-0.07%
2018/10/18	1	26.00	2	26.50	25.75	-1	3,013	-0.03%
2018/10/17	0	0.00	1	24.25	24.95	-1	2,981	-0.03%
2018/10/16	1	24.20	0	0.00	24.05	1	2,990	0.03%
2018/10/15	2	24.80	0	0.00	24.55	2	2,910	0.07%
2018/10/12	2	26.40	0	0.00	25.30	2	2,825	0.07%
2018/10/11	1	24.10	0	0.00	25.00	1	2,652	0.04%
2018/10/09	0	0.00	3	25.10	26.15	-3	2,468	-0.12%
2018/10/08	1	24.95	2	24.80	26.30	-1	2,274	-0.04%
2018/10/05	2	23.38	0	0.00	24.35	2	2,097	0.10%
2018/10/03	1	25.40	9	24.64	24.90	-8	1,894	-0.42%
2018/10/02	10	23.63	0	0.00	24.50	10	1,635	0.61%
2018/09/20	2	20.40	0	0.00	20.20	2	1,129	0.18%
2018/08/22	0	0.00	1	18.75	18.70	-1	817	-0.12%
2018/08/07	0	0.00	1	20.10	19.75	-1	806	-0.12%
2018/08/06	0	0.00	1	20.30	20.25	-1	800	-0.12%
2018/08/03	0	0.00	4	20.00	19.95	-4	792	-0.50%
2018/08/02	1	19.50	0	0.00	19.60	1	763	0.13%
2018/07/25	1	20.20	14	20.41	20.35	-13	660	-1.97%
2018/07/24	5	19.74	22	20.10	20.00	-17	587	-2.89%
2018/07/23	0	0.00	3	19.12	19.25	-3	463	-0.65%
2018/07/04	4	17.45	0	0.00	17.45	4	487	0.82%
2018/07/03	4	17.80	0	0.00	17.70	4	555	0.72%
2018/05/30	0	0.00	5	19.00	18.95	-5	787	-0.64%
2018/05/29	5	19.10	0	0.00	19.25	5	780	0.64%
2018/05/10	0	0.00	3	18.80	18.70	-3	785	-0.38%
2018/04/25	0	0.00	1	19.40	19.50	-1	795	-0.13%
2018/04/23	3	19.60	0	0.00	19.60	3	807	0.37%
2018/04/18	0	0.00	1	19.05	18.90	-1	907	-0.11%
2018/04/12	1	19.40	0	0.00	19.35	1	932	0.11%
2018/04/10	0	0.00	1	20.55	20.00	-1	918	-0.11%
2018/04/09	1	20.20	5	20.64	21.00	-4	899	-0.44%
2018/04/03	4	19.85	4	20.20	19.75	0	829	0.00%
2018/04/02	2	19.35	0	0.00	19.20	2	760	0.26%
2018/03/30	0	0.00	10	19.40	19.40	-10	754	-1.33%
2018/03/29	10	19.80	10	19.95	19.80	0	759	0.00%
2018/03/27	10	19.75	0	0.00	19.50	10	736	1.36%
2018/03/22	0	0.00	20	19.52	19.50	-20	740	-2.70%
2018/03/15	0	0.00	2	20.00	19.95	-2	754	-0.27%
2018/03/06	25	19.81	5	20.00	19.95	20	703	2.84%
2018/03/05	0	0.00	2	18.60	18.60	-2	685	-0.29%
2018/02/08	3	18.60	4	18.45	18.50	-1	740	-0.14%
2018/01/31	4	20.44	0	0.00	20.20	4	739	0.54%
2018/01/30	3	20.48	0	0.00	20.15	3	745	0.40%
2018/01/29	3	20.32	0	0.00	20.30	3	746	0.40%
2018/01/16	5	21.15	5	21.40	21.10	0	905	0.00%
2018/01/08	0	0.00	3	20.20	20.20	-3	912	-0.33%