國光生 (4142)-國票-長城券商分點個股進出

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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/12/03	0	0.00	10	21.60	21.55	-10	884	-1.13%
2024/12/02	1	21.50	15	21.53	21.50	-14	881	-1.59%
2024/11/29	15	20.88	15	21.15	21.20	0	875	0.00%
2024/11/28	15	21.15	10	21.58	21.20	5	865	0.58%
2024/11/27	20	21.36	5	21.85	21.30	15	852	1.76%
2024/11/26	10	21.75	0	0.00	21.70	10	847	1.18%
2024/11/25	15	22.22	5	22.65	21.95	10	819	1.22%
2024/11/21	0	0.00	5	22.60	22.35	-5	647	-0.77%
2024/11/20	5	21.80	5	22.00	22.20	0	641	0.00%
2024/11/19	0	0.00	5	22.35	22.35	-5	636	-0.79%
2024/11/18	0	0.00	5	22.15	22.25	-5	641	-0.78%
2024/11/15	10	22.10	0	0.00	21.80	10	644	1.55%
2024/11/14	10	22.05	3	22.55	22.00	7	633	1.11%
2024/11/13	13	22.30	0	0.00	22.15	13	626	2.07%
2024/11/12	25	22.86	5	22.75	22.65	20	607	3.29%
2024/11/11	15	23.68	0	0.00	23.60	15	600	2.50%
2024/11/04	5	24.45	0	0.00	24.10	5	623	0.80%
2024/10/30	5	24.30	5	24.60	24.25	0	647	0.00%
2024/10/29	10	24.48	0	0.00	24.30	10	646	1.55%
2024/10/24	5	25.10	0	0.00	25.10	5	656	0.76%
2024/10/23	5	25.30	0	0.00	25.30	5	687	0.73%
2024/10/21	4	25.65	0	0.00	25.70	4	734	0.54%
2024/10/18	1	25.65	0	0.00	25.65	1	820	0.12%
2024/10/15	2	25.80	0.3	25.70	25.55	1.7	867	0.20%
2024/10/14	5	25.25	5	25.54	25.55	0	865	0.00%
2024/10/08	0	0.00	1	26.75	26.70	-1	872	-0.11%
2024/10/07	0	0.00	6	27.05	27.00	-6	889	-0.67%
2024/09/27	0	0.00	1	27.30	27.20	-1	990	-0.10%
2024/08/27	0	0.00	5	28.88	29.00	-5	1,247	-0.40%
2024/08/26	0	0.00	1	29.10	29.00	-1	1,247	-0.08%
2024/08/19	0	0.00	18	28.70	28.70	-18	1,228	-1.47%
2024/08/09	1	26.25	1	26.65	26.75	0	1,200	0.00%
2024/08/07	0	0.00	5	25.95	26.15	-5	1,205	-0.41%
2024/08/05	15	25.47	10	25.30	25.35	5	1,190	0.42%
2024/08/02	5	27.90	0	0.00	27.75	5	1,166	0.43%
2024/07/22	0	0.00	10	29.00	29.05	-10	1,121	-0.89%
2024/07/19	33.2	29.32	5	29.80	28.85	28.2	1,099	2.56%
2024/07/18	10	29.20	0	0.00	29.20	10	1,019	0.98%
2024/07/16	0	0.00	1	28.85	28.70	-1	995	-0.10%
2024/07/12	0.1	28.60	0	0.00	28.55	0.1	1,138	0.01%
2024/06/28	0	0.00	5	28.90	28.55	-5	1,040	-0.48%
2024/06/27	5	28.55	0	0.00	28.45	5	1,026	0.49%
2024/06/26	15	28.65	5	28.74	28.70	10	1,021	0.98%
2024/06/24	0	0.00	20	28.26	28.25	-20	1,003	-1.99%
2024/06/21	2	28.60	5	28.65	28.45	-3	998	-0.30%
2024/06/20	5	28.75	0	0.00	28.50	5	982	0.51%
2024/06/19	0	0.00	10	28.93	28.90	-10	966	-1.03%
2024/06/18	20	28.80	7	28.81	28.55	13	921	1.41%
2024/06/17	2	27.45	0	0.00	27.35	2	844	0.24%
2024/06/14	0	0.00	5	26.85	26.80	-5	832	-0.60%
2024/06/13	5	26.65	0	0.00	26.65	5	834	0.60%
2024/06/07	0	0.00	5	28.05	27.90	-5	862	-0.58%
2024/06/06	0	0.00	11	27.87	27.70	-11	861	-1.28%
2024/06/05	5	27.65	0	0.00	27.80	5	859	0.58%
2024/06/03	6	27.50	1	27.60	27.65	5	884	0.57%
2024/05/31	12	27.64	8	27.76	27.50	4	886	0.45%
2024/05/30	0	0.00	5	27.40	27.30	-5	888	-0.56%
2024/05/29	0	0.00	1	27.55	27.55	-1	909	-0.11%
2024/05/28	0	0.00	8	27.71	27.75	-8	926	-0.86%
2024/05/15	0	0.00	0.1	27.85	27.70	-0.1	1,024	-0.01%
2024/05/07	10	28.25	0	0.00	28.20	10	1,119	0.89%
2024/05/06	0	0.00	5	28.25	28.20	-5	1,115	-0.45%
2024/05/02	0	0.00	5	27.55	27.60	-5	1,099	-0.45%
2024/04/19	15	27.25	10	27.49	27.35	5	1,100	0.45%
2024/04/18	0	0.00	15	29.22	28.50	-15	1,073	-1.40%
2024/04/17	0	0.00	16	27.49	27.80	-16	963	-1.66%
2024/04/16	3	25.10	0	25.40	25.30	3	935	0.32%
2024/04/15	7	26.39	0	0.00	26.00	7	920	0.76%
2024/04/10	0	0.00	5	26.55	26.55	-5	915	-0.55%
2024/04/08	5	26.25	0	0.00	26.30	5	942	0.53%
2024/03/27	0	0.00	5	26.85	26.70	-5	976	-0.51%
2024/03/22	1	26.35	0	0.00	26.35	1	990	0.10%
2024/03/21	6	26.47	0	0.00	26.55	6	994	0.60%
2024/03/20	5	26.25	5	26.46	26.65	0	1,025	0.00%
2024/03/15	5	26.60	5	26.85	26.50	0	1,032	0.00%
2024/03/14	16	27.09	0	0.00	26.90	16	1,045	1.53%
2024/03/13	5	28.05	0	0.00	27.80	5	1,026	0.49%
2024/03/11	7	28.20	0	0.00	28.20	7	1,031	0.68%
2024/03/08	11	28.24	3	28.38	28.15	8	1,040	0.77%
2024/03/07	12	28.27	10	28.44	28.40	2	1,071	0.19%
2024/03/06	4	28.74	0	0.00	28.70	4	1,074	0.37%
2024/03/04	5	28.70	2	28.73	28.70	3	1,094	0.27%
2024/02/29	5	29.35	5	29.53	29.40	0	1,226	0.00%
2024/02/19	0	0.00	5	30.60	30.70	-5	1,214	-0.41%
2024/02/02	5	30.35	0	0.00	30.05	5	1,049	0.48%
2024/01/17	5	31.30	0	0.00	31.10	5	1,036	0.48%
2024/01/16	5	31.75	0	0.00	31.60	5	1,022	0.49%
2024/01/15	5	32.15	0	0.00	32.00	5	1,017	0.49%
2023/12/26	0	0.00	5	32.85	33.00	-5	987	-0.51%
2023/12/25	5	32.55	0	0.00	32.55	5	977	0.51%
2023/12/18	0	0.00	5	33.00	33.00	-5	987	-0.51%
2023/12/14	5	32.75	0	0.00	32.75	5	979	0.51%
2023/12/11	25	33.44	10	33.25	33.20	15	983	1.53%
2023/12/07	5	34.35	0	0.00	34.35	5	965	0.52%
2023/12/05	3	36.10	0	0.00	35.80	3	967	0.31%
2023/12/04	0	0.00	10	36.50	36.05	-10	953	-1.05%
2023/12/01	0	0.00	5	36.15	35.80	-5	920	-0.54%
2023/11/30	0.2	35.85	5	36.25	35.70	-4.9	902	-0.54%
2023/11/29	0	0.00	5	35.95	35.95	-5	888	-0.56%
2023/11/28	0	0.00	5	35.59	35.65	-5	880	-0.57%
2023/11/27	0	0.00	33	35.68	36.00	-33	845	-3.90%
2023/11/21	0	0.00	6	33.10	33.10	-6	734	-0.82%
2023/11/07	0	0.00	5	32.90	32.40	-5	760	-0.66%
2023/10/16	5	32.50	0	0.00	32.35	5	860	0.58%
2023/10/12	15	33.40	2	33.60	33.25	13	867	1.50%
2023/09/26	0	0.00	3	34.75	34.50	-3	901	-0.33%
2023/09/21	0	0.00	7	35.05	34.50	-7	895	-0.78%
2023/09/18	0	0.00	15	34.25	34.40	-15	862	-1.74%
2023/09/11	11	33.34	10	33.03	33.35	1	855	0.12%
2023/09/08	5	32.15	0	0.00	32.25	5	844	0.59%
2023/09/07	0	0.00	5	32.15	32.25	-5	866	-0.58%
2023/09/01	5	33.20	0	0.00	33.20	5	875	0.57%
2023/08/30	0	0.00	10	33.29	33.20	-10	874	-1.14%
2023/08/29	8	32.53	3	32.58	32.50	5	854	0.59%
2023/08/17	5	32.10	5	32.38	32.70	0	872	0.00%
2023/08/16	10	32.38	10	32.51	32.30	0	878	0.00%
2023/08/14	15	33.47	0	0.00	33.20	15	871	1.72%
2023/08/10	5	33.75	0	0.00	33.75	5	871	0.57%
2023/08/08	17	34.13	0	0.00	34.00	17	879	1.93%
2023/08/07	0	0.00	2	34.85	34.35	-2	905	-0.22%
2023/08/04	10	34.25	0	0.00	34.25	10	917	1.09%
2023/08/02	15	34.65	10	34.88	34.50	5	925	0.54%
2023/07/31	15	35.28	1	35.20	35.05	14	921	1.52%
2023/07/28	0	0.00	5	35.30	35.30	-5	924	-0.54%
2023/07/27	0	0.00	5	35.35	35.20	-5	930	-0.54%
2023/07/26	15	35.15	0	0.00	35.05	15	957	1.57%
2023/07/25	11	35.63	1	35.65	35.50	10	955	1.05%
2023/07/19	1	37.60	30	37.18	36.80	-29	979	-2.96%
2023/07/18	15	35.47	0	0.00	35.20	15	960	1.56%
2023/07/17	0	0.00	5	36.10	35.80	-5	970	-0.52%
2023/07/14	10	35.50	10	35.74	35.40	0	984	0.00%
2023/07/13	15	35.83	0	0.00	35.50	15	1,009	1.49%
2023/07/12	7	36.10	2	36.25	36.10	5	1,010	0.50%
2023/07/11	5	36.15	0	0.00	36.05	5	1,030	0.48%
2023/07/06	10	36.90	0	0.00	36.75	10	1,055	0.95%
2023/07/04	5	37.15	0	0.00	37.15	5	1,067	0.47%
2023/06/30	0	0.00	11	37.65	37.70	-11	1,070	-1.03%
2023/06/29	0	0.00	5	37.70	37.45	-5	1,071	-0.47%
2023/06/28	10	37.35	0	0.00	37.20	10	1,070	0.93%
2023/06/27	0	0.00	5	37.50	37.20	-5	1,082	-0.46%
2023/06/26	10	37.20	0	0.00	37.10	10	1,082	0.92%
2023/06/20	5	37.55	4	37.75	37.55	1	1,091	0.09%
2023/06/13	5	37.55	5	37.81	37.60	0	1,108	0.00%
2023/06/08	15	38.48	2	38.20	38.15	13	1,204	1.08%
2023/05/23	0	0.00	0.2	38.60	38.55	-0.2	2,269	-0.01%
2023/05/15	0.2	37.05	0	0.00	37.00	0.2	2,313	0.01%
2023/05/03	0	0.00	1	40.50	40.40	-1	2,730	-0.04%
2023/04/25	0	0.00	100	39.24	39.30	-100	2,951	-3.39%
2023/04/13	2	40.35	9	40.40	40.15	-7	2,785	-0.25%
2023/04/10	0	0.00	1	39.90	39.75	-1	2,760	-0.04%
2023/04/06	0	0.00	6	39.50	39.50	-6	2,780	-0.22%
2023/03/28	5	39.65	0	0.00	39.65	5	2,840	0.18%
2023/03/13	11	39.19	11	39.44	39.45	0	2,956	0.00%
2023/03/10	105.1	40.40	0	0.00	40.45	105.1	2,901	3.62%	大買/鉅額交易
2023/03/09	2	43.20	19	43.20	44.85	-17	2,395	-0.71%
2023/03/03	10	41.04	0	0.00	41.10	10	2,003	0.50%
2023/02/24	0	0.00	1	41.00	40.60	-1	1,952	-0.05%
2023/02/22	0	0.00	1	40.20	40.15	-1	1,988	-0.05%
2023/02/21	0	0.00	7	41.25	41.00	-7	2,014	-0.35%
2023/02/20	2	41.00	0	0.00	41.10	2	2,025	0.10%
2023/02/17	0	0.00	15	39.80	39.75	-15	2,032	-0.74%
2023/02/16	5	39.95	1	39.90	39.90	4	2,078	0.19%
2023/02/10	5	40.35	0	0.00	40.20	5	2,093	0.24%
2023/02/09	10	41.10	0	0.00	41.15	10	2,065	0.48%
2023/02/08	0	0.00	11	41.35	41.55	-11	2,031	-0.54%
2023/02/07	6	41.76	1	41.60	41.60	5	1,984	0.25%
2023/02/06	10	40.95	0	0.00	40.25	10	1,850	0.54%
2023/02/03	1	40.40	0	0.00	40.75	1	1,814	0.06%
2023/01/31	0	0.00	4	39.60	39.65	-4	1,664	-0.24%
2023/01/11	0	0.00	1	35.70	35.40	-1	1,446	-0.07%
2023/01/10	0	0.00	3	35.35	35.30	-3	1,455	-0.21%
2023/01/09	1	35.50	0	0.00	35.50	1	1,480	0.07%
2022/12/19	1	37.90	1	37.40	37.85	0	1,646	0.00%
2022/11/15	1	35.80	1	35.60	35.60	0	2,094	0.00%
2022/11/14	1	35.25	1	35.30	35.30	0	2,068	0.00%
2022/11/04	1	34.25	0	0.00	34.25	1	2,050	0.05%
2022/10/13	1	33.00	0	0.00	32.30	1	2,532	0.04%
2022/10/07	1	35.10	0	0.00	35.10	1	2,562	0.04%
2022/10/03	1	34.05	0	0.00	33.90	1	2,657	0.04%
2022/09/27	1	33.95	1	34.15	34.30	0	3,232	0.00%
2022/09/26	1	33.55	1	33.95	33.45	0	3,244	0.00%
2022/09/22	7	36.37	7	36.13	35.85	0	3,401	0.00%
2022/09/20	1	36.05	0	0.00	36.10	1	3,627	0.03%
2022/09/19	1	35.80	0	0.00	36.05	1	3,689	0.03%
2022/09/12	1	36.70	0	0.00	37.25	1	3,839	0.03%
2022/09/02	0	0.00	1	41.50	41.30	-1	3,842	-0.03%
2022/08/31	1	40.85	1	40.70	40.70	0	3,741	0.00%
2022/08/29	0	0.00	3	39.15	39.55	-3	3,599	-0.08%
2022/08/15	0	0.00	6	37.46	37.60	-6	3,329	-0.18%
2022/08/11	0	0.00	10	37.25	37.35	-10	3,341	-0.30%
2022/08/10	0	0.00	1	36.90	36.90	-1	3,343	-0.03%
2022/08/04	5	35.42	0	0.00	35.80	5	3,381	0.15%
2022/08/03	10	37.08	0	0.00	37.05	10	3,335	0.30%
2022/07/28	0	0.00	10	40.10	40.20	-10	3,305	-0.30%
2022/07/25	12	40.98	7	40.40	40.65	5	3,253	0.15%
2022/07/13	1	39.50	36	40.24	39.50	-35	3,320	-1.05%
2022/07/12	5	39.25	0	0.00	39.25	5	3,378	0.15%
2022/07/11	25	39.88	0	0.00	40.35	25	3,518	0.71%
2022/07/08	0	0.00	21	41.89	40.70	-21	3,687	-0.57%
2022/07/07	11	40.46	4	40.38	41.50	7	3,633	0.19%
2022/07/06	4	41.01	66	41.59	40.35	-62	3,537	-1.75%
2022/06/30	0	0.00	10	41.85	39.10	-10	3,626	-0.28%
2022/06/29	5	41.20	3	41.25	40.85	2	3,514	0.06%
2022/06/28	64	40.63	17	41.22	40.50	47	3,411	1.38%
2022/06/27	5	37.85	5	37.87	39.35	0	3,247	0.00%
2022/06/24	1	37.40	0	0.00	38.65	1	3,191	0.03%
2022/06/16	0	0.00	5	37.40	37.20	-5	2,930	-0.17%
2022/06/07	10	36.05	0	0.00	36.00	10	2,829	0.35%
2022/06/06	0	0.00	11	35.21	35.20	-11	2,817	-0.39%
2022/06/01	0	0.00	3	35.25	35.15	-3	2,922	-0.10%
2022/05/26	1	35.50	0	0.00	34.90	1	2,929	0.03%
2022/05/17	0	0.00	5	35.67	35.75	-5	2,979	-0.17%
2022/05/13	8	35.36	4	35.33	35.25	4	3,194	0.13%
2022/05/12	4	34.73	17	34.99	34.30	-13	3,373	-0.39%
2022/05/10	1	37.70	0	0.00	37.95	1	3,279	0.03%
2022/05/09	1	38.80	1	38.15	38.15	0	3,257	0.00%
2022/05/05	0	0.00	9	40.00	39.90	-9	3,211	-0.28%
2022/05/03	0	0.00	20	40.65	40.80	-20	3,233	-0.62%
2022/04/29	5	40.90	0	0.00	40.60	5	3,228	0.15%
2022/04/28	20	41.85	0	0.00	41.10	20	3,250	0.62%
2022/04/27	1	40.50	0	0.00	40.50	1	3,191	0.03%
2022/04/22	2	43.37	3	43.27	42.90	-1	3,107	-0.03%
2022/04/21	1	42.85	2	43.10	42.75	-1	3,064	-0.03%
2022/04/20	1	42.75	1	43.40	43.05	0	3,034	0.00%
2022/04/18	3	44.77	23	44.73	44.05	-20	2,969	-0.67%
2022/04/15	25	44.44	4	44.85	44.00	21	2,970	0.71%
2022/04/14	7	44.12	7	44.75	44.30	0	2,879	0.00%
2022/04/13	4	42.50	1	41.70	42.50	3	2,685	0.11%
2022/04/12	1	43.70	0	0.00	42.35	1	2,632	0.04%
2022/04/11	11	44.34	5	44.68	44.60	6	2,494	0.24%
2022/04/08	1	41.85	0	0.00	41.25	1	2,214	0.05%
2022/04/07	1	41.50	0	0.00	41.90	1	2,159	0.05%
2022/04/01	2	40.45	0	0.00	40.00	2	2,059	0.10%
2022/03/30	0	0.00	1	39.85	40.05	-1	2,038	-0.05%
2022/03/04	0	0.00	30	39.62	39.75	-30	2,124	-1.41%
2022/03/01	0	0.00	1	40.10	40.10	-1	2,438	-0.04%
2022/02/24	0	0.00	1	39.60	39.60	-1	2,559	-0.04%
2022/02/21	0	0.00	9	41.50	41.35	-9	2,524	-0.36%
2022/02/16	1	42.10	0	0.00	42.35	1	2,554	0.04%
2022/02/15	12	44.26	2	42.70	42.75	10	2,522	0.40%
2022/02/14	8	42.33	8	42.73	43.30	0	2,349	0.00%
2022/01/26	0	0.00	1	39.75	39.60	-1	2,170	-0.05%
2022/01/25	0	0.00	1	40.15	40.05	-1	2,169	-0.05%
2022/01/14	1	43.40	0	0.00	43.10	1	2,109	0.05%
2022/01/12	2	43.75	1	43.75	43.75	1	2,107	0.05%
2022/01/11	0	0.00	9	44.10	43.60	-9	2,097	-0.43%
2022/01/10	9	45.71	0	0.00	44.40	9	2,084	0.43%
2022/01/07	1	45.40	3	45.15	45.20	-2	1,990	-0.10%
2022/01/04	0	0.00	9	44.10	44.05	-9	2,026	-0.44%
2021/12/28	1	43.80	0	0.00	44.00	1	2,091	0.05%
2021/12/27	1	44.30	2	44.15	44.00	-1	2,152	-0.05%
2021/12/20	0	0.00	1	44.55	44.60	-1	2,220	-0.05%
2021/12/17	0	0.00	26	43.72	44.65	-26	2,227	-1.17%
2021/12/15	1	43.00	0	0.00	43.10	1	2,264	0.04%
2021/12/14	25	43.09	0	0.00	43.00	25	2,275	1.10%
2021/12/07	0	0.00	1	44.25	44.40	-1	2,782	-0.04%
2021/11/30	1	45.15	0	0.00	45.00	1	3,173	0.03%
2021/11/26	10	46.06	11	47.27	45.80	-1	3,015	-0.03%
2021/11/24	0	0.00	1	45.05	45.10	-1	2,903	-0.03%
2021/11/23	9	46.07	23	47.20	44.80	-14	2,919	-0.48%
2021/11/22	7	43.76	0	0.00	44.05	7	2,925	0.24%
2021/11/18	0	0.00	1	43.50	44.00	-1	3,061	-0.03%
2021/11/09	0	0.00	2	44.00	44.00	-2	3,634	-0.06%
2021/11/08	10	44.25	2	44.40	44.25	8	3,632	0.22%
2021/11/05	0	0.00	1	44.60	44.70	-1	3,655	-0.03%
2021/11/04	0	0.00	11	44.70	44.55	-11	3,672	-0.30%
2021/11/03	10	44.45	0	0.00	44.50	10	3,681	0.27%
2021/11/02	21	44.46	10	44.50	44.50	11	3,697	0.30%
2021/10/27	0	0.00	4	44.15	44.30	-4	3,693	-0.11%
2021/10/06	0	0.00	10	47.15	47.15	-10	4,370	-0.23%
2021/09/29	5	51.70	5	51.10	51.20	0	4,386	0.00%
2021/09/22	2	51.45	2	51.20	51.70	0	4,667	0.00%
2021/09/17	0	0.00	1	52.30	52.50	-1	4,683	-0.02%
2021/09/15	3	53.47	0	0.00	53.50	3	4,702	0.06%
2021/09/14	2	54.75	3	53.90	53.20	-1	4,690	-0.02%
2021/09/13	2	54.80	2	55.30	54.80	0	4,522	0.00%
2021/09/08	1	52.90	4	52.85	51.20	-3	4,390	-0.07%
2021/09/07	2	54.00	2	53.60	53.60	0	4,332	0.00%
2021/09/03	0	0.00	2	51.55	51.50	-2	4,533	-0.04%
2021/09/02	0	0.00	10	51.50	51.00	-10	4,856	-0.21%
2021/08/31	0	0.00	3	52.00	52.50	-3	5,219	-0.06%
2021/08/30	1	51.80	0	0.00	51.80	1	5,315	0.02%
2021/08/26	6	51.60	0	0.00	51.60	6	5,393	0.11%
2021/08/25	0	0.00	8	51.40	51.30	-8	5,409	-0.15%
2021/08/24	2	50.60	13	50.70	50.70	-11	5,522	-0.20%
2021/08/23	13	52.28	17	50.96	51.40	-4	5,707	-0.07%
2021/08/20	0	0.00	11	49.82	49.95	-11	5,455	-0.20%
2021/08/19	10	45.78	8	46.03	45.45	2	5,542	0.04%
2021/08/18	33	46.29	13	46.57	47.10	20	5,779	0.35%
2021/08/16	10	48.70	0	0.00	48.45	10	6,319	0.16%
2021/08/09	1	48.90	0	0.00	48.90	1	9,684	0.01%
2021/08/06	1	49.20	0	0.00	49.00	1	11,062	0.01%
2021/08/04	1	49.80	0	0.00	49.50	1	13,638	0.01%
2021/08/02	0	0.00	13	50.47	50.40	-13	13,895	-0.09%
2021/07/29	1	48.50	1	48.50	49.05	0	13,921	0.00%
2021/07/27	2	48.90	0	0.00	48.55	2	14,061	0.01%
2021/07/21	4	50.16	0	0.00	48.70	4	14,430	0.03%
2021/07/20	0	0.00	19	53.33	53.90	-19	14,207	-0.13%
2021/07/19	2	49.00	3	48.90	49.00	-1	14,074	-0.01%
2021/07/16	1	49.30	3	49.40	49.30	-2	14,166	-0.01%
2021/07/15	0	0.00	0.3	50.00	50.00	-0.3	14,182	0.00%
2021/07/14	0	0.00	10	48.63	48.75	-10	14,186	-0.07%
2021/07/13	1	50.20	1	50.20	49.05	0	14,190	0.00%
2021/07/12	2	50.80	2	50.95	50.70	0	14,150	0.00%
2021/07/09	1	52.10	1	51.30	51.30	0	14,206	0.00%
2021/07/08	0	0.00	8	51.18	51.20	-8	14,271	-0.06%
2021/07/07	1	51.30	0	0.00	51.30	1	14,359	0.01%
2021/07/06	11	51.39	0	0.00	51.30	11	14,521	0.08%
2021/07/05	2	51.60	0	0.00	51.60	2	14,707	0.01%
2021/07/02	7	52.07	2	52.00	52.00	5	14,728	0.03%
2021/07/01	6	53.45	0	0.00	52.60	6	14,781	0.04%
2021/06/30	4	53.13	21	53.22	53.60	-17	14,775	-0.12%
2021/06/28	1	52.60	1	51.80	51.80	0	14,723	0.00%
2021/06/25	1	52.60	0	0.00	52.30	1	14,808	0.01%
2021/06/21	1	52.50	0	0.00	52.50	1	17,074	0.01%
2021/06/18	1	53.80	20	53.40	53.30	-19	17,199	-0.11%
2021/06/17	10	53.50	10	53.50	53.50	0	17,234	0.00%
2021/06/16	0	0.00	1	53.80	53.10	-1	17,283	-0.01%
2021/06/15	1	53.40	1	53.50	54.10	0	17,312	0.00%
2021/06/11	12	57.28	20	55.53	55.40	-8	17,220	-0.05%
2021/06/10	20	56.69	10	57.68	57.50	10	16,943	0.06%
2021/06/09	21	55.58	12	55.18	55.50	9	16,669	0.05%
2021/06/08	2	54.65	2	54.50	54.50	0	16,569	0.00%
2021/06/07	1	53.40	1	53.40	53.40	0	16,413	0.00%
2021/06/02	10	53.80	13	53.92	53.80	-3	16,549	-0.02%
2021/06/01	64	51.85	54	51.58	53.10	10	16,795	0.06%
2021/05/31	48	52.39	25	53.50	52.30	23	16,694	0.14%
2021/05/28	15	54.95	24	54.78	54.70	-9	16,578	-0.05%
2021/05/27	1	54.50	9	55.26	55.00	-8	16,590	-0.05%
2021/05/26	9	54.74	13	54.16	53.60	-4	16,598	-0.02%
2021/05/25	12	53.62	5	53.56	53.20	7	17,008	0.04%
2021/05/24	11	57.80	10	55.90	55.50	1	17,555	0.01%
2021/05/21	21	55.50	28	56.00	55.60	-7	18,458	-0.04%
2021/05/20	20	59.14	28	57.56	56.30	-8	18,598	-0.04%
2021/05/19	12	59.58	11	58.10	57.80	1	18,796	0.01%
2021/05/18	46	61.80	30	60.61	60.80	16	18,444	0.09%
2021/05/17	38	62.26	46	62.69	63.30	-8	17,355	-0.05%
2021/05/14	55	61.19	35	59.85	57.60	20	16,753	0.12%
2021/05/13	37	61.46	25	61.89	62.90	12	15,631	0.08%
2021/05/12	3	57.17	53	56.97	57.20	-50	13,967	-0.36%
2021/05/11	31	51.39	9	51.33	52.00	22	13,213	0.17%
2021/05/10	1	50.30	0	0.00	50.20	1	13,140	0.01%
2021/05/07	0	0.00	2	50.30	50.60	-2	13,202	-0.02%
2021/05/06	0	0.00	1	50.20	50.10	-1	13,240	-0.01%
2021/05/05	1	51.20	1	51.10	50.50	0	13,231	0.00%
2021/05/04	2	49.90	3	50.70	51.00	-1	13,284	-0.01%
2021/05/03	13	55.08	6	55.58	54.40	7	13,343	0.05%
2021/04/29	1	53.80	1	53.90	53.40	0	13,186	0.00%
2021/04/28	1	53.30	7	53.54	53.30	-6	13,271	-0.05%
2021/04/27	5	54.90	1	54.70	54.40	4	13,492	0.03%
2021/04/26	0	0.00	1	53.40	52.70	-1	13,442	-0.01%
2021/04/23	1	52.90	0	0.00	52.50	1	13,590	0.01%
2021/04/22	0	0.00	25	54.00	53.10	-25	13,713	-0.18%
2021/04/21	1	56.10	6	55.78	55.20	-5	13,679	-0.04%
2021/04/20	1	55.80	0	0.00	55.40	1	13,737	0.01%
2021/04/19	0	0.00	2	55.40	55.30	-2	13,935	-0.01%
2021/04/16	1	55.90	2	55.60	55.90	-1	13,950	-0.01%
2021/04/15	6	55.30	1	54.50	55.40	5	13,968	0.04%
2021/04/14	6	56.30	0	0.00	55.70	6	13,976	0.04%
2021/04/13	3	57.83	2	57.60	57.00	1	14,060	0.01%
2021/04/12	5	58.84	3	58.77	58.50	2	14,027	0.01%
2021/04/09	5	57.82	5	57.76	57.60	0	13,999	0.00%
2021/04/08	4	56.70	2	56.90	56.70	2	13,929	0.01%
2021/04/07	2	57.30	2	56.95	56.40	0	14,028	0.00%
2021/04/06	1	56.20	0	0.00	56.30	1	14,093	0.01%
2021/04/01	1	57.90	5	57.38	57.50	-4	14,046	-0.03%
2021/03/31	1	57.60	0	0.00	57.10	1	14,081	0.01%
2021/03/30	8	57.66	6	57.40	57.40	2	14,077	0.01%
2021/03/29	3	58.33	8	58.56	58.10	-5	14,217	-0.04%
2021/03/26	6	56.52	3	56.07	56.60	3	14,167	0.02%
2021/03/25	47	60.11	31	57.49	56.60	16	14,032	0.11%
2021/03/24	10	60.04	12	60.83	61.40	-2	13,290	-0.02%
2021/03/23	11	55.63	0	0.00	55.90	11	12,210	0.09%
2021/03/22	4	55.10	0	0.00	53.90	4	12,342	0.03%
2021/03/19	2	56.25	1	55.70	54.70	1	12,395	0.01%
2021/03/18	0	0.00	5	56.10	55.80	-5	12,360	-0.04%
2021/03/16	0	0.00	6	56.10	56.10	-6	12,419	-0.05%
2021/03/15	0	0.00	4	56.20	56.10	-4	12,479	-0.03%
2021/03/11	3	57.70	4	57.35	56.90	-1	12,600	-0.01%
2021/03/10	2	57.20	1	58.00	57.20	1	12,573	0.01%
2021/03/09	1	56.80	0	0.00	56.70	1	12,510	0.01%
2021/03/08	5	57.58	7.1	57.58	57.00	-2.1	12,498	-0.02%
2021/03/05	19.1	59.12	10.1	58.15	58.60	9	12,461	0.07%
2021/03/04	6	56.22	3.2	56.26	55.90	2.8	12,274	0.02%
2021/03/03	14	56.89	5.1	56.60	56.90	9	12,258	0.07%
2021/02/26	6	58.42	1	59.70	58.20	5	12,355	0.04%
2021/02/25	23	60.54	16.2	60.99	59.70	6.8	12,274	0.06%
2021/02/24	25	56.77	38	58.05	58.50	-13	11,843	-0.11%
2021/02/23	34.1	64.58	22	64.31	58.90	12.1	11,303	0.11%
2021/02/22	14	64.18	24	65.27	65.40	-10	10,643	-0.09%
2021/02/19	12	56.40	70.1	58.45	59.50	-58.1	10,286	-0.56%
2021/02/18	6.1	51.31	23	52.67	54.10	-16.9	9,837	-0.17%
2021/02/17	14	49.40	5	49.85	49.20	9	9,673	0.09%
2021/02/05	6	51.70	7	52.17	52.00	-1	9,616	-0.01%
2021/02/04	2	51.10	10	51.67	51.00	-8	9,451	-0.08%
2021/02/03	3	49.80	5	50.10	49.60	-2	9,294	-0.02%
2021/02/02	2	47.80	3.3	49.20	48.95	-1.3	9,418	-0.01%
2021/02/01	1	48.05	8	49.36	48.10	-7	9,419	-0.07%
2021/01/29	15	48.42	2.1	48.12	47.05	12.9	9,320	0.14%
2021/01/28	7	49.91	1	49.00	49.00	6	9,326	0.06%
2021/01/26	3	51.67	2	52.00	51.50	1	9,486	0.01%
2021/01/25	3	51.67	7	52.14	52.00	-4	9,855	-0.04%
2021/01/22	6	49.96	1.1	49.84	49.80	4.9	10,010	0.05%
2021/01/21	3	51.47	11	51.19	51.10	-8	10,268	-0.08%
2021/01/20	5	51.66	24.1	52.02	52.30	-19.1	10,476	-0.18%
2021/01/19	3	49.30	10	50.22	50.10	-7	10,317	-0.07%
2021/01/18	4	49.51	70	49.55	49.45	-66	10,328	-0.64%
2021/01/15	9	49.32	3	48.62	48.05	6	10,179	0.06%
2021/01/14	14	50.44	0	0.00	50.30	14	10,054	0.14%
2021/01/13	12	51.47	12	51.07	51.00	0	10,073	0.00%
2021/01/12	2	52.90	9	53.03	52.80	-7	10,335	-0.07%
2021/01/11	3	51.33	1	51.80	51.00	2	10,266	0.02%
2021/01/08	3	51.67	2	51.55	52.30	1	10,312	0.01%
2021/01/07	2	51.60	2	52.70	51.60	0	10,374	0.00%
2021/01/06	17	52.02	4	52.05	50.70	13	10,409	0.12%
2021/01/05	5	53.82	4	54.38	53.70	1	10,469	0.01%
2021/01/04	10	54.03	2	54.60	53.80	8	10,460	0.08%
2020/12/31	10	55.99	0	0.00	56.10	10	10,402	0.10%
2020/12/30	5	58.54	10	58.89	58.00	-5	10,368	-0.05%
2020/12/29	4	56.08	7	57.61	57.30	-3	10,352	-0.03%
2020/12/28	4	56.65	0	0.00	56.60	4	10,495	0.04%
2020/12/25	5	56.48	2	57.30	56.50	3	10,607	0.03%
2020/12/24	10	58.00	5	57.96	58.10	5	10,701	0.05%
2020/12/23	14	58.82	21	59.76	58.00	-7	10,789	-0.06%
2020/12/22	3	61.10	6	60.62	60.30	-3	10,837	-0.03%
2020/12/21	2	57.20	0	0.00	56.50	2	10,753	0.02%
2020/12/18	0	57.00	0	0.00	56.60	0	10,799	0.00%
2020/12/17	1	55.90	4	56.53	56.40	-3	10,833	-0.03%
2020/12/16	28.1	53.92	31	56.20	56.40	-2.9	10,937	-0.03%
2020/12/15	6	56.55	2	56.90	55.10	4	10,912	0.04%
2020/12/14	5	58.50	0	0.00	58.50	5	10,904	0.05%
2020/12/11	6	58.47	0	0.00	58.70	6	10,949	0.05%
2020/12/10	3	59.63	3	60.30	59.50	0	10,973	0.00%
2020/12/09	7	59.83	0	0.00	59.00	7	11,045	0.06%
2020/12/08	2	60.65	5	60.90	60.00	-3	11,213	-0.03%
2020/12/07	10	59.47	1	59.90	59.30	9	11,425	0.08%
2020/12/04	6	61.67	0	0.00	61.20	6	12,474	0.05%
2020/12/03	1	61.90	5	62.50	61.90	-4	13,704	-0.03%
2020/12/02	13	63.09	0	0.00	62.80	13	13,808	0.09%
2020/12/01	6	63.60	6	64.40	63.30	0	14,038	0.00%
2020/11/30	1	64.10	23	63.29	64.20	-22	14,053	-0.16%
2020/11/26	11	62.52	1	62.00	62.30	10	14,034	0.07%
2020/11/25	16	63.12	12	63.90	62.60	4	14,219	0.03%
2020/11/24	2	61.40	46	62.28	61.40	-44	14,554	-0.30%
2020/11/23	19	62.78	27	64.51	62.40	-8	14,631	-0.05%
2020/11/20	42	64.89	13	64.21	64.00	29	14,639	0.20%
2020/11/19	71	64.32	45	64.84	66.50	26	14,643	0.18%
2020/11/18	1	61.60	1	61.50	61.60	0	14,383	0.00%
2020/11/17	15	60.47	15	60.65	61.30	0	14,970	0.00%
2020/11/12	9	61.58	1	61.30	61.30	8	16,661	0.05%
2020/11/10	16	62.37	12	60.93	60.90	4	16,951	0.02%
2020/11/09	2	60.70	0	0.00	60.70	2	17,133	0.01%
2020/11/06	1	60.30	0	0.00	60.30	1	17,425	0.01%
2020/11/05	10	60.80	2	61.70	60.60	8	17,928	0.04%
2020/11/04	4	60.35	0	0.00	60.90	4	18,228	0.02%
2020/11/03	9	61.02	0	0.00	60.90	9	18,632	0.05%
2020/11/02	14	61.19	14	60.96	61.10	0	18,872	0.00%
2020/10/30	18	59.74	4	59.25	58.30	14	18,805	0.07%
2020/10/29	28	62.57	4	64.05	62.10	24	19,411	0.12%
2020/10/28	24	63.76	16	62.74	61.80	8	20,250	0.04%
2020/10/27	1	65.30	0	0.00	65.70	1	20,220	0.00%
2020/10/26	10	66.92	1	67.00	66.70	9	20,616	0.04%
2020/10/22	2	67.80	0	0.00	68.20	2	22,172	0.01%
2020/10/21	11	68.65	0	0.00	68.50	11	22,935	0.05%
2020/10/20	16	71.22	25	70.45	69.50	-9	23,393	-0.04%
2020/10/19	21	68.85	5	68.90	68.70	16	23,722	0.07%
2020/10/16	0	0.00	11	67.13	67.00	-11	24,341	-0.05%
2020/10/15	16	67.71	0	0.00	66.80	16	25,019	0.06%
2020/10/14	1	68.00	4	69.43	68.00	-3	26,407	-0.01%
2020/10/13	39	68.41	36	67.65	68.80	3	27,222	0.01%
2020/10/12	5	70.82	0	0.00	70.60	5	27,255	0.02%
2020/10/08	2	72.00	0	0.00	71.60	2	27,637	0.01%
2020/10/07	0	0.00	1	72.00	72.20	-1	28,021	0.00%
2020/10/06	1	71.40	3	72.17	71.80	-2	28,393	-0.01%
2020/10/05	2	71.40	11	71.63	71.40	-9	29,310	-0.03%
2020/09/30	1	66.30	2	68.50	68.60	-1	29,577	0.00%
2020/09/29	3	68.13	5	69.60	67.50	-2	30,213	-0.01%
2020/09/28	24	68.96	0	0.00	69.00	24	30,594	0.08%
2020/09/25	15	68.75	20	68.50	68.60	-5	31,035	-0.02%
2020/09/24	2	71.90	5	72.08	72.00	-3	31,661	-0.01%
2020/09/22	1	71.80	0	0.00	72.30	1	33,202	0.00%
2020/09/21	0	0.00	18	73.82	72.70	-18	34,115	-0.05%
2020/09/18	1	73.50	14	73.20	72.70	-13	35,452	-0.04%
2020/09/17	4	69.60	6	71.97	72.00	-2	36,197	-0.01%
2020/09/16	3	72.00	0	0.00	71.70	3	37,698	0.01%
2020/09/15	24	72.34	11	72.36	71.90	13	38,515	0.03%
2020/09/14	1	71.30	3	71.77	71.30	-2	39,408	-0.01%
2020/09/11	18	70.91	6	70.35	70.60	12	40,780	0.03%
2020/09/10	17	72.25	5	72.00	71.70	12	42,588	0.03%
2020/09/09	21	73.30	21	74.48	72.20	0	43,975	0.00%
2020/09/08	16	74.96	81	74.45	77.90	-65	44,595	-0.15%
2020/09/07	9	71.46	2	71.90	70.90	7	44,562	0.02%
2020/09/04	2	70.00	11	69.46	72.00	-9	46,177	-0.02%
2020/09/03	12	71.37	10	71.40	71.30	2	46,814	0.00%
2020/09/02	12	73.08	11	72.69	72.30	1	46,790	0.00%
2020/09/01	10	71.50	11	72.09	72.60	-1	46,775	0.00%
2020/08/31	6	72.85	2	72.65	71.80	4	46,739	0.01%
2020/08/28	25	73.39	6	74.48	72.30	19	46,560	0.04%
2020/08/27	3	71.80	0	0.00	72.00	3	46,086	0.01%
2020/08/26	5	71.78	14	71.78	71.90	-9	46,218	-0.02%
2020/08/25	15	71.70	103	71.01	70.70	-88	46,118	-0.19%	大賣/
2020/08/24	29	73.12	10	72.60	72.60	19	46,051	0.04%
2020/08/21	99	75.03	47	73.51	73.50	52	46,090	0.11%
2020/08/20	13	70.31	78	72.84	71.60	-65	45,532	-0.14%
2020/08/19	185	74.40	64	74.84	72.90	121	45,423	0.27%	大買/鉅額交易
2020/08/18	1	70.60	4	70.60	70.60	-3	44,712	-0.01%
2020/08/17	1	64.20	11	64.34	64.20	-10	45,084	-0.02%
2020/08/14	7	64.56	3	64.67	64.80	4	45,376	0.01%
2020/08/13	10	65.32	1	65.40	64.00	9	47,329	0.02%
2020/08/12	4	67.65	7	68.06	67.30	-3	49,207	-0.01%
2020/08/11	8	67.24	5	67.36	66.70	3	49,774	0.01%
2020/08/10	14	70.61	6	70.30	70.00	8	50,071	0.02%
2020/08/07	13	72.25	8	72.46	72.50	5	51,287	0.01%
2020/08/06	17	71.81	14	72.04	71.20	3	51,734	0.01%
2020/08/05	6	71.00	4	72.25	70.60	2	52,673	0.00%
2020/08/04	21	73.26	39	73.67	71.60	-18	54,201	-0.03%
2020/08/03	47	73.03	23	71.44	74.60	24	56,663	0.04%
2020/07/31	5	68.98	16	68.76	67.90	-11	55,535	-0.02%
2020/07/30	7	68.21	14	68.43	68.70	-7	55,320	-0.01%
2020/07/29	16	68.76	3	67.87	66.50	13	54,948	0.02%
2020/07/28	14	65.70	17	64.44	66.40	-3	54,829	-0.01%
2020/07/27	60	70.42	47	66.30	65.40	13	53,947	0.02%
2020/07/24	14	69.50	12	69.64	71.70	2	53,291	0.00%
2020/07/23	18	69.83	19	70.33	70.30	-1	53,032	0.00%
2020/07/22	10	70.17	24	69.65	69.50	-14	52,788	-0.03%
2020/07/21	37	67.89	16	68.18	67.90	21	52,715	0.04%
2020/07/20	29	62.68	47	62.63	66.00	-18	52,116	-0.03%
2020/07/17	24	69.20	53	69.23	67.20	-29	50,751	-0.06%
2020/07/16	24	75.46	8	76.08	74.60	16	49,968	0.03%
2020/07/15	20	75.57	18	76.17	75.60	2	50,012	0.00%
2020/07/14	18	75.29	8	76.90	75.90	10	49,709	0.02%
2020/07/13	26	77.65	18	79.10	76.10	8	49,359	0.02%
2020/07/10	38	77.66	20	77.44	77.50	18	49,025	0.04%
2020/07/09	14	77.24	16	76.19	75.50	-2	48,100	0.00%
2020/07/08	36	77.13	66	77.70	76.40	-30	47,628	-0.06%
2020/07/07	43	75.58	7	75.84	74.70	36	46,963	0.08%
2020/07/06	5	77.30	11	78.35	77.60	-6	46,790	-0.01%
2020/07/03	42	77.55	35	77.61	77.40	7	46,322	0.02%
2020/07/02	18	78.42	92	78.29	77.20	-74	45,562	-0.16%
2020/07/01	20	74.64	23	75.26	75.40	-3	44,753	-0.01%
2020/06/30	115	75.06	43	75.02	74.10	72	44,196	0.16%	大買/
2020/06/29	47	75.04	122	74.24	76.00	-75	43,286	-0.17%	大賣/
2020/06/24	75	70.37	38	70.09	70.10	37	41,972	0.09%
2020/06/23	194	74.20	194	74.26	72.50	0	41,110	0.00%	大買/大賣/
2020/06/22	44	68.87	28	68.54	71.00	16	39,672	0.04%
2020/06/19	42	67.39	33	67.67	66.70	9	38,954	0.02%
2020/06/18	55	70.36	44	70.17	69.10	11	38,099	0.03%
2020/06/17	359	69.11	373	69.13	68.60	-14	36,753	-0.04%	大買/大賣/
2020/06/16	205	66.89	164	65.64	66.00	41	34,965	0.12%	大買/大賣/
2020/06/15	161	65.95	160	66.15	66.70	1	33,780	0.00%	大買/大賣/
2020/06/12	107	59.49	138	59.01	62.20	-31	32,336	-0.10%	大買/大賣/
2020/06/11	62	62.66	38	61.22	56.60	24	31,525	0.08%
2020/06/10	24	60.59	21	61.38	61.60	3	30,290	0.01%
2020/06/09	0	0.00	6	55.23	56.00	-6	29,837	-0.02%
2020/06/08	5	52.36	12	52.71	51.00	-7	30,333	-0.02%
2020/06/04	0	0.00	8	51.54	52.00	-8	31,429	-0.03%
2020/06/03	1	49.55	3	49.75	50.00	-2	32,765	-0.01%
2020/06/02	2	48.00	1	49.00	47.45	1	33,573	0.00%
2020/06/01	4	56.85	1	54.10	51.90	3	33,549	0.01%
2020/05/29	6	56.12	4	54.10	56.00	2	34,078	0.01%
2020/05/28	14	56.49	64	55.31	55.10	-50	35,038	-0.14%
2020/05/27	0	0.00	3	61.83	61.20	-3	35,315	-0.01%
2020/05/26	23	67.54	24	67.07	67.90	-1	35,334	0.00%
2020/05/25	20	62.73	22	61.41	63.80	-2	34,844	-0.01%
2020/05/22	31	57.40	9	55.96	58.00	22	34,765	0.06%
2020/05/21	40	54.80	20	54.98	54.00	20	34,841	0.06%
2020/05/20	169	55.02	153	55.52	55.00	16	34,929	0.05%	大買/大賣/
2020/05/19	70	50.88	89	51.34	52.40	-19	32,716	-0.06%
2020/05/18	24	45.98	36	46.20	47.65	-12	30,507	-0.04%
2020/05/15	7	42.71	23	43.22	43.35	-16	29,730	-0.05%
2020/05/14	62	43.53	49	43.04	42.05	13	29,179	0.04%
2020/05/13	24	41.87	21	41.71	41.70	3	27,723	0.01%
2020/05/12	17	41.47	68	41.51	41.70	-51	26,962	-0.19%
2020/05/11	67	39.36	66	39.58	40.75	1	25,819	0.00%
2020/05/08	109	41.00	182	41.08	37.75	-73	24,130	-0.30%	大買/大賣/
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/05	0	0.00	3	33.05	33.05	-3	22,025	-0.01%
2020/05/04	92	30.46	14	30.17	30.05	78	22,058	0.35%
2020/04/30	6	29.24	1	29.10	29.00	5	21,751	0.02%
2020/04/29	0	0.00	1	29.10	28.95	-1	22,027	0.00%
2020/04/28	14	29.78	1	29.75	29.25	13	22,382	0.06%
2020/04/27	22	30.42	27	30.54	30.60	-5	23,107	-0.02%
2020/04/24	105	29.86	52	29.87	29.75	53	22,760	0.23%	大買/
2020/04/23	1	28.60	1	28.45	28.45	0	22,058	0.00%
2020/04/22	5	28.18	2	28.05	28.05	3	21,865	0.01%
2020/04/21	2	28.00	22	27.91	27.70	-20	21,728	-0.09%
2020/04/20	21	28.47	6	28.63	28.65	15	21,586	0.07%
2020/04/17	3	28.25	18	28.05	27.20	-15	21,270	-0.07%
2020/04/16	11	28.03	37	28.24	28.00	-26	21,151	-0.12%
2020/04/15	18	28.55	3	28.03	28.10	15	21,038	0.07%
2020/04/14	37	28.86	3	28.90	28.60	34	20,929	0.16%
2020/04/13	4	28.35	1	28.35	28.50	3	20,844	0.01%
2020/04/10	3	28.45	8	28.45	28.25	-5	20,815	-0.02%
2020/04/09	13	28.77	16	28.73	28.10	-3	20,723	-0.01%
2020/04/08	4	27.75	1	27.60	27.75	3	20,385	0.01%
2020/04/07	1	27.70	2	27.65	27.70	-1	20,488	0.00%
2020/04/06	5	28.17	5	27.93	27.95	0	20,299	0.00%
2020/04/01	1	26.15	1	26.15	26.15	0	19,940	0.00%
2020/03/31	2	26.03	0	0.00	26.20	2	19,880	0.01%
2020/03/30	3	26.20	5	26.37	26.00	-2	19,789	-0.01%
2020/03/27	3	25.85	7	26.30	25.40	-4	19,598	-0.02%
2020/03/26	9	26.22	2	26.35	26.20	7	19,397	0.04%
2020/03/25	12	25.56	2	25.73	25.45	10	19,198	0.05%
2020/03/24	5	25.64	6	25.26	25.40	-1	19,009	-0.01%
2020/03/23	4	24.93	4	25.03	24.55	0	18,825	0.00%
2020/03/20	6	26.93	13	26.94	26.50	-7	18,632	-0.04%
2020/03/19	36	27.07	32	26.10	25.95	4	18,373	0.02%
2020/03/18	39	29.10	26	29.93	28.80	13	17,878	0.07%
2020/03/17	55	29.68	18	30.25	28.85	37	17,517	0.21%
2020/03/16	31	30.29	38	29.59	30.20	-7	17,092	-0.04%
2020/03/13	21	28.43	16	28.48	28.35	5	16,566	0.03%
2020/03/12	10	30.99	9	31.42	31.00	1	16,122	0.01%
2020/03/11	28	31.98	28	32.12	32.60	0	15,509	0.00%
2020/03/10	18	30.49	15	30.83	30.40	3	14,978	0.02%
2020/03/09	56	34.71	67	35.39	32.20	-11	14,276	-0.08%
2020/03/06	201	32.71	205	33.03	34.20	-4	12,865	-0.03%	大買/大賣/
2020/03/05	7	31.95	13	31.83	31.95	-6	12,046	-0.05%
2020/03/04	37	32.02	25	32.26	31.90	12	11,831	0.10%
2020/03/03	59	31.66	49	31.73	32.00	10	11,445	0.09%
2020/03/02	26	28.42	86	28.46	29.85	-60	10,274	-0.58%
2020/02/27	15	27.12	0	0.00	27.15	15	9,648	0.16%
2020/02/26	6	27.79	14	27.86	27.55	-8	9,575	-0.08%
2020/02/25	56	28.48	70	28.18	27.50	-14	9,514	-0.15%
2020/02/24	22	28.82	24	28.93	28.65	-2	9,086	-0.02%
2020/02/21	122	27.66	234	27.87	28.00	-112	8,534	-1.31%	大買/大賣/鉅額交易
2020/02/20	3	26.90	165	26.71	26.85	-162	7,991	-2.03%	大賣/鉅額交易
2020/02/18	5	27.40	5	27.00	27.00	0	7,856	0.00%
2020/02/17	5	27.48	4	27.61	27.20	1	7,718	0.01%
2020/02/14	19	27.15	18	26.81	26.70	1	7,428	0.01%
2020/02/13	15	26.73	11	26.82	27.00	4	7,294	0.05%
2020/02/12	21	27.63	7	27.29	27.00	14	7,107	0.20%
2020/02/11	22	27.57	9	27.62	27.65	13	6,913	0.19%
2020/02/10	61	28.50	26	28.68	28.25	35	6,689	0.52%
2020/02/07	15	27.36	42	27.25	27.50	-27	6,020	-0.45%
2020/02/06	18	26.88	5	27.15	26.40	13	5,593	0.23%
2020/02/05	13	25.88	11	25.84	25.70	2	5,307	0.04%
2020/02/04	30	25.33	2	25.30	25.30	28	5,166	0.54%
2020/02/03	9	26.38	7	26.14	26.10	2	4,977	0.04%
2020/01/31	57	26.12	6	26.76	25.45	51	4,580	1.11%
2020/01/30	11	27.40	7	27.61	27.65	4	4,079	0.10%
2020/01/15	0	0.00	1	24.60	24.60	-1	2,988	-0.03%
2020/01/14	120	24.56	0	0.00	24.45	120	2,969	4.04%	大買/鉅額交易
2020/01/10	60	24.65	0	0.00	24.60	60	2,942	2.04%
2020/01/09	0	0.00	6	24.57	24.35	-6	2,922	-0.21%
2020/01/08	0	0.00	1	24.15	24.15	-1	2,935	-0.03%
2020/01/07	30	24.67	0	0.00	24.60	30	2,896	1.04%
2020/01/06	13	24.77	51	24.84	24.70	-38	2,847	-1.33%
2020/01/03	3	24.87	1	24.50	24.50	2	2,801	0.07%
2020/01/02	3	25.10	52	25.04	24.95	-49	2,786	-1.76%
2019/12/31	263	25.79	167	25.04	25.30	96	2,727	3.52%	大買/大賣/
2019/12/26	0	0.00	1	25.05	24.80	-1	2,502	-0.04%
2019/12/12	1	24.75	0	0.00	24.60	1	2,478	0.04%
2019/12/11	5	24.90	0	0.00	24.90	5	2,462	0.20%
2019/12/05	2	25.05	0	0.00	24.95	2	2,484	0.08%
2019/12/02	12	25.27	85	25.36	25.40	-73	2,470	-2.95%
2019/11/29	11	26.13	3	26.48	26.20	8	2,363	0.34%
2019/11/28	10	26.33	42	26.45	26.20	-32	2,382	-1.34%
2019/11/25	5	25.80	0	0.00	25.65	5	2,229	0.22%
2019/11/22	3	25.45	0	0.00	25.30	3	2,217	0.14%
2019/11/18	5	24.75	0	0.00	24.75	5	2,121	0.24%
2019/11/14	0	0.00	10	24.65	24.65	-10	2,111	-0.47%
2019/11/12	5	24.20	0	0.00	24.20	5	2,084	0.24%
2019/11/11	5	24.70	0	0.00	24.65	5	2,047	0.24%
2019/11/06	11	25.50	1	25.50	25.50	10	2,030	0.49%
2019/11/05	0	0.00	8	25.83	25.80	-8	2,019	-0.40%
2019/11/04	9	25.89	0	0.00	26.15	9	2,004	0.45%
2019/10/31	2	25.30	0	0.00	25.10	2	1,906	0.10%
2019/10/29	1	24.70	2	24.70	24.65	-1	1,882	-0.05%
2019/10/24	0	0.00	15	25.07	25.05	-15	1,892	-0.79%
2019/10/22	0	0.00	15	25.55	25.50	-15	1,906	-0.79%
2019/10/21	0	0.00	10	25.80	25.80	-10	1,927	-0.52%
2019/10/16	0	0.00	2	25.70	25.70	-2	1,979	-0.10%
2019/10/09	2	25.20	0	0.00	25.40	2	2,002	0.10%
2019/10/08	2	25.60	0	0.00	25.30	2	2,004	0.10%
2019/10/07	0	0.00	2	25.85	25.85	-2	2,040	-0.10%
2019/10/01	0	0.00	2	25.80	25.80	-2	2,352	-0.09%
2019/09/23	0	0.00	1	25.75	25.75	-1	2,720	-0.04%
2019/09/20	0	0.00	1	25.20	25.20	-1	2,744	-0.04%
2019/09/11	0	0.00	15	25.05	25.10	-15	2,782	-0.54%
2019/09/10	3	25.32	0	0.00	25.10	3	2,813	0.11%
2019/09/09	5	25.84	0	0.00	25.40	5	2,780	0.18%
2019/09/06	0	0.00	3	26.33	26.60	-3	2,697	-0.11%
2019/09/05	2	25.80	0	0.00	26.10	2	2,655	0.08%
2019/09/04	4	25.93	1	26.15	25.95	3	2,634	0.11%
2019/09/03	11	25.83	1	25.95	25.80	10	2,621	0.38%
2019/09/02	44	25.98	13	26.04	25.70	31	2,603	1.19%
2019/08/30	1	24.80	0	0.00	25.10	1	2,479	0.04%
2019/08/29	1	24.90	0	0.00	25.10	1	2,448	0.04%
2019/08/28	0	0.00	14	25.09	25.10	-14	2,411	-0.58%
2019/08/27	0	0.00	1	23.90	24.20	-1	2,322	-0.04%
2019/08/26	0	0.00	5	23.25	23.45	-5	2,290	-0.22%
2019/08/20	0	0.00	25	23.33	23.30	-25	2,311	-1.08%
2019/08/19	1	22.90	0	0.00	22.75	1	2,319	0.04%
2019/08/16	0	0.00	1	22.95	22.95	-1	2,425	-0.04%
2019/08/15	11	22.45	0	0.00	22.45	11	2,431	0.45%
2019/08/14	4	22.73	0	0.00	22.80	4	2,430	0.16%
2019/08/08	0	0.00	15	23.50	23.25	-15	2,488	-0.60%
2019/08/07	1	23.00	0	0.00	22.95	1	2,477	0.04%
2019/08/06	8	22.32	0	0.00	22.80	8	2,473	0.32%
2019/08/02	2	23.28	0	0.00	23.25	2	2,432	0.08%
2019/07/31	2	23.18	8	24.03	24.10	-6	2,404	-0.25%
2019/07/30	0.1	23.00	0	0.00	23.05	0.1	2,366	0.00%
2019/07/25	19	23.13	0	0.00	23.10	19	2,377	0.80%
2019/07/23	1	23.60	2	23.45	23.75	-1	2,354	-0.04%
2019/07/22	1	23.55	0	0.00	23.55	1	2,318	0.04%
2019/07/19	1	24.35	5	24.28	24.15	-4	2,282	-0.18%
2019/07/18	1	24.05	5	24.35	24.25	-4	2,262	-0.18%
2019/07/17	58	24.14	29	24.22	24.00	29	2,235	1.30%
2019/07/16	5	23.70	4	24.03	24.00	1	2,207	0.05%
2019/07/15	2	23.65	10	23.80	23.70	-8	2,176	-0.37%
2019/07/12	32	23.77	4	23.80	23.70	28	2,186	1.28%
2019/07/11	2	23.75	4	23.80	23.60	-2	2,188	-0.09%
2019/07/10	1	24.00	0	0.00	24.10	1	2,135	0.05%
2019/07/09	0	0.00	10	24.53	24.60	-10	2,072	-0.48%
2019/07/08	0	0.00	3	23.70	23.70	-3	1,988	-0.15%
2019/07/05	4	23.10	0	0.00	23.10	4	2,024	0.20%
2019/07/04	0	0.00	2	23.28	23.10	-2	2,074	-0.10%
2019/07/03	1	22.55	20	22.80	23.05	-19	2,068	-0.92%
2019/07/02	0	0.00	15	22.48	22.25	-15	1,959	-0.77%
2019/06/28	20	21.24	0	0.00	21.55	20	1,836	1.09%
2019/06/27	0	0.00	1	20.95	20.85	-1	1,787	-0.06%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/20	0	0.00	1	20.10	20.10	-1	1,761	-0.06%
2019/06/19	0	0.00	14	20.00	20.10	-14	1,750	-0.80%
2019/06/14	2	19.55	0	0.00	19.55	2	1,684	0.12%
2019/06/12	2	19.60	0	0.00	19.75	2	1,682	0.12%
2019/06/10	13	19.70	0	0.00	19.75	13	1,681	0.77%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/06/05	0	0.00	3	19.55	19.50	-3	1,658	-0.18%
2019/05/30	0	0.00	2	19.50	19.50	-2	1,608	-0.12%
2019/05/27	2	19.28	0	0.00	19.25	2	1,577	0.13%
2019/05/23	1	19.40	2	19.50	19.55	-1	1,535	-0.07%
2019/05/20	0	0.00	1	20.25	20.20	-1	1,413	-0.07%
2019/05/17	1	20.75	0	0.00	20.40	1	1,398	0.07%
2019/05/10	0	0.00	1	19.40	19.40	-1	1,357	-0.07%
2019/05/07	10	19.15	0	0.00	19.15	10	1,338	0.75%
2019/05/06	1	19.15	0	0.00	19.05	1	1,330	0.08%
2019/05/02	0	0.00	3	19.65	19.40	-3	1,308	-0.23%
2019/04/26	0	0.00	7	20.40	20.35	-7	1,221	-0.57%
2019/04/22	10	20.90	0	0.00	20.70	10	1,210	0.83%
2019/04/18	30	21.45	0	0.00	21.00	30	1,194	2.51%
2019/04/12	0	0.00	1	22.40	21.65	-1	1,115	-0.09%
2019/04/11	10	22.35	10	22.70	22.50	0	1,048	0.00%
2019/04/10	10	21.80	0	0.00	21.95	10	944	1.06%
2019/03/29	0	0.00	4	20.95	21.10	-4	716	-0.56%
2019/03/28	4	20.70	0	0.00	20.45	4	695	0.57%
2019/03/27	2	20.80	0	0.00	20.95	2	678	0.29%
2019/03/18	1	19.95	0	0.00	19.95	1	678	0.15%
2019/03/12	2	20.20	0	0.00	20.15	2	725	0.28%
2019/02/19	1	20.30	0	0.00	20.20	1	977	0.10%
2018/12/27	0	0.00	10	20.18	20.05	-10	2,916	-0.34%
2018/12/24	0	0.00	2	20.60	20.65	-2	3,484	-0.06%
2018/12/19	0	0.00	25	21.40	21.20	-25	3,712	-0.67%
2018/12/18	5	21.85	0	0.00	21.45	5	3,715	0.13%
2018/12/12	0	0.00	1	21.60	21.55	-1	3,785	-0.03%
2018/12/07	3	22.05	5	21.98	21.75	-2	3,912	-0.05%
2018/12/06	6	22.21	20	22.03	21.80	-14	3,976	-0.35%
2018/12/05	15	22.92	0	0.00	22.50	15	3,958	0.38%
2018/12/04	15	22.78	0	0.00	22.70	15	3,936	0.38%
2018/12/03	0	0.00	13	22.92	22.80	-13	3,917	-0.33%
2018/11/30	16	23.41	22	22.70	23.10	-6	3,877	-0.15%
2018/11/29	2	20.95	0	0.00	22.00	2	3,771	0.05%
2018/11/19	20	22.15	0	0.00	21.60	20	3,628	0.55%
2018/11/14	1	22.10	0	0.00	21.85	1	3,591	0.03%
2018/11/09	0	0.00	10	21.90	22.35	-10	3,482	-0.29%
2018/11/06	0	0.00	1	20.85	20.30	-1	3,394	-0.03%
2018/11/05	1	21.20	0	0.00	21.05	1	3,381	0.03%
2018/11/01	0	0.00	11	20.70	21.40	-11	3,342	-0.33%
2018/10/31	4	20.34	0	0.00	20.30	4	3,308	0.12%
2018/10/30	0	0.00	3	19.60	20.30	-3	3,291	-0.09%
2018/10/26	15	22.03	1	22.00	22.40	14	3,191	0.44%
2018/10/25	1	22.00	0	0.00	21.30	1	3,136	0.03%
2018/10/23	10	24.15	0	0.00	24.05	10	3,036	0.33%
2018/10/18	4	26.34	0	0.00	25.75	4	3,013	0.13%
2018/10/12	0	0.00	10	25.80	25.30	-10	2,825	-0.35%
2018/10/11	5	23.55	1	23.55	25.00	4	2,652	0.15%
2018/10/09	10	25.15	21	25.74	26.15	-11	2,468	-0.45%
2018/10/08	21	24.81	24	25.50	26.30	-3	2,274	-0.13%
2018/10/05	25	23.63	0	0.00	24.35	25	2,097	1.19%
2018/10/04	5	23.80	0	0.00	24.00	5	1,978	0.25%
2018/10/03	4	25.45	30	24.77	24.90	-26	1,894	-1.37%
2018/10/02	73	23.19	10	23.50	24.50	63	1,635	3.85%
2018/10/01	11	22.95	16	22.85	22.95	-5	1,382	-0.36%
2018/09/26	0	0.00	9	19.70	19.65	-9	1,153	-0.78%
2018/09/25	1	19.70	0	0.00	19.60	1	1,149	0.09%
2018/09/21	9	20.12	0	0.00	20.00	9	1,140	0.79%
2018/09/19	0	0.00	5	20.25	20.30	-5	1,116	-0.45%
2018/09/18	5	20.20	6	20.58	20.60	-1	1,089	-0.09%
2018/09/13	0	0.00	1	21.20	20.50	-1	961	-0.10%
2018/09/12	0	0.00	10	20.75	20.75	-10	863	-1.16%
2018/08/24	0	0.00	3	18.25	18.30	-3	808	-0.37%
2018/08/17	3	18.20	0	0.00	18.20	3	821	0.37%
2018/08/15	1	18.30	0	0.00	18.20	1	842	0.12%
2018/08/01	0	0.00	2	19.80	19.65	-2	759	-0.26%
2018/07/27	2	19.20	0	0.00	19.20	2	721	0.28%
2018/07/25	0	0.00	1	20.55	20.35	-1	660	-0.15%
2018/07/24	0	0.00	5	20.80	20.00	-5	587	-0.85%
2018/07/23	0	0.00	15	18.97	19.25	-15	463	-3.23%
2018/07/18	0	0.00	25	17.81	17.85	-25	402	-6.21%
2018/05/24	0	0.00	4	19.08	19.25	-4	779	-0.51%
2018/05/23	0	0.00	1	19.00	18.75	-1	766	-0.13%
2018/05/22	0	0.00	2	18.80	18.50	-2	757	-0.26%
2018/05/11	4	18.25	0	0.00	18.25	4	798	0.50%
2018/05/10	6	18.68	0	0.00	18.70	6	785	0.76%
2018/04/23	0	0.00	2	19.70	19.60	-2	807	-0.25%
2018/04/18	0	0.00	29	19.15	18.90	-29	907	-3.20%
2018/04/17	0	0.00	1	19.10	19.10	-1	912	-0.11%
2018/04/16	0	0.00	20	19.15	19.05	-20	917	-2.18%
2018/04/13	2	19.15	0	0.00	19.15	2	937	0.21%
2018/04/10	4	20.18	0	0.00	20.00	4	918	0.44%
2018/04/09	52	20.63	12	20.73	21.00	40	899	4.45%
2018/04/03	0	0.00	16	20.10	19.75	-16	829	-1.93%
2018/03/31	4	19.18	0	0.00	19.10	4	756	0.53%
2018/03/29	0	0.00	8	20.03	19.80	-8	759	-1.05%
2018/03/20	0	0.00	1	19.75	19.75	-1	743	-0.13%
2018/03/07	10	19.85	1	20.15	19.90	9	709	1.27%
2018/03/06	1	19.85	5	19.68	19.95	-4	703	-0.57%
2018/03/05	2	18.65	0	0.00	18.60	2	685	0.29%
2018/03/02	1	18.70	0	0.00	18.85	1	691	0.14%
2018/02/23	1	18.60	0	0.00	18.55	1	729	0.14%
2018/02/22	1	18.40	0	0.00	18.50	1	731	0.14%
2018/02/06	1	18.70	0	0.00	18.30	1	741	0.13%
2018/01/30	1	20.20	0	0.00	20.15	1	745	0.13%
2018/01/29	0	0.00	1	20.45	20.30	-1	746	-0.13%
2018/01/25	1	20.25	0	0.00	20.20	1	753	0.13%
2018/01/19	0	0.00	1	20.75	20.60	-1	758	-0.13%
2018/01/18	2	20.70	0	0.00	20.65	2	760	0.26%
2018/01/17	2	20.63	0	0.00	20.65	2	833	0.24%
2018/01/16	14	21.28	15	21.40	21.10	-1	905	-0.11%
2018/01/15	2	20.45	0	0.00	20.55	2	875	0.23%
2018/01/09	2	20.50	0	0.00	20.40	2	931	0.21%