國光生 (4142)-中農券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

股價
26.80
漲跌
▲0.15
漲幅
+0.56%
成交量
522張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國光生 (4142)籌碼相關－中農券商分點個股進出

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

中農券商分點個股進出
中農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
2024/05/31	0	0.00	1	27.85	27.50	-1	886	-0.11%
2024/05/27	2	27.40	0	0.00	27.40	2	934	0.21%
2024/05/24	29	27.77	0	0.00	27.80	29	931	3.11%
2024/05/20	0	0.00	1	28.25	28.15	-1	949	-0.11%
2024/05/14	2	27.85	0	0.00	27.80	2	1,112	0.18%
2024/04/18	11	29.75	2	28.88	28.50	9	1,073	0.84%
2024/03/15	0	0.00	41	26.75	26.50	-41	1,032	-3.97%
2024/03/13	1	28.00	2	27.83	27.80	-1	1,026	-0.10%
2024/02/16	4	30.45	0	0.00	30.30	4	1,211	0.33%
2024/02/02	3	30.30	0	0.00	30.05	3	1,049	0.29%
2024/02/01	1	30.30	0	0.00	30.30	1	1,039	0.10%
2024/01/18	1	30.85	0	0.00	31.00	1	1,039	0.10%
2024/01/15	2	32.10	0	0.00	32.00	2	1,017	0.20%
2024/01/12	10	32.05	0	0.00	32.10	10	1,017	0.98%
2024/01/05	0.2	33.10	0	0.00	33.15	0.2	1,015	0.01%
2024/01/03	3	33.00	3	33.42	33.00	0	1,022	0.00%
2023/12/27	0.1	33.35	0	0.00	33.15	0.1	1,002	0.01%
2023/12/26	0	0.00	3	32.70	33.00	-3	987	-0.30%
2023/12/11	0.1	33.55	0	0.00	33.20	0.1	983	0.01%
2023/12/04	11	36.38	0	0.00	36.05	11	953	1.15%
2023/11/29	2	35.90	0	0.00	35.95	2	888	0.23%
2023/11/27	1	35.35	29.2	35.45	36.00	-28.2	845	-3.33%
2023/11/22	0	0.00	2	33.20	33.40	-2	729	-0.27%
2023/11/14	1	32.25	0	0.00	32.35	1	739	0.14%
2023/11/03	0.1	32.05	0	0.00	32.05	0.1	750	0.01%
2023/10/27	0.1	32.40	0	0.00	32.35	0.1	777	0.01%
2023/10/26	0	0.00	1	31.75	31.70	-1	773	-0.13%
2023/10/23	3	31.85	0	0.00	31.85	3	782	0.38%
2023/10/16	0	0.00	10	32.40	32.35	-10	860	-1.16%
2023/09/26	1	34.40	10	34.70	34.50	-9	901	-1.00%
2023/09/21	0	0.00	3	34.45	34.50	-3	895	-0.33%
2023/09/20	3	34.65	1	34.20	34.60	2	880	0.23%
2023/09/18	3	34.40	0	0.00	34.40	3	862	0.35%
2023/09/13	0	0.00	1	33.55	33.55	-1	851	-0.12%
2023/09/11	1	32.60	1	33.35	33.35	0	855	0.00%
2023/09/06	1	32.30	0	0.00	32.30	1	871	0.11%
2023/08/11	0	0.00	1	33.85	33.85	-1	870	-0.11%
2023/08/07	0	0.00	2	34.30	34.35	-2	905	-0.22%
2023/08/04	27	34.25	0	0.00	34.25	27	917	2.94%
2023/08/02	1	34.65	2	34.55	34.50	-1	925	-0.11%
2023/07/27	3	35.33	0	0.00	35.20	3	930	0.32%
2023/07/26	0	0.00	2	35.20	35.05	-2	957	-0.21%
2023/07/24	2	35.55	0	0.00	35.45	2	949	0.21%
2023/07/19	1	36.50	1	36.95	36.80	0	979	0.00%
2023/07/18	0	0.00	11	35.22	35.20	-11	960	-1.14%
2023/07/14	2	35.50	0	0.00	35.40	2	984	0.20%
2023/07/12	0	0.00	3	36.15	36.10	-3	1,010	-0.30%
2023/06/30	2	37.60	2	37.70	37.70	0	1,070	0.00%
2023/06/29	0	0.00	4	37.55	37.45	-4	1,071	-0.37%
2023/06/28	9	37.35	9	37.20	37.20	0	1,070	0.00%
2023/06/14	0	0.00	1	37.35	37.25	-1	1,094	-0.09%
2023/06/13	0	0.00	0.2	37.85	37.60	-0.2	1,108	-0.02%
2023/06/12	0	0.00	0.3	38.40	38.40	-0.3	1,112	-0.02%
2023/05/31	0	0.00	10	38.75	38.75	-10	2,163	-0.46%
2023/05/25	1	38.50	0	0.00	38.25	1	2,239	0.04%
2023/05/17	0	0.00	10	37.50	37.45	-10	2,303	-0.43%
2023/05/11	4	37.60	0	0.00	37.55	4	2,370	0.17%
2023/05/05	0	0.00	5	40.60	40.50	-5	2,653	-0.19%
2023/04/24	0	0.00	1	40.25	40.25	-1	2,936	-0.03%
2023/04/14	0	0.00	2	40.50	40.45	-2	2,802	-0.07%
2023/04/13	0	0.00	10	40.25	40.15	-10	2,785	-0.36%
2023/04/10	0	0.00	34	40.15	39.75	-34	2,760	-1.23%
2023/03/31	0	0.00	1	39.35	39.45	-1	2,779	-0.04%
2023/03/24	0	0.00	1	39.40	39.50	-1	2,941	-0.03%
2023/03/22	1	39.00	0	0.00	38.90	1	2,952	0.03%
2023/03/21	0	0.00	10	38.80	39.20	-10	2,977	-0.34%
2023/03/20	2	38.75	0	0.00	38.90	2	2,976	0.07%
2023/03/15	3	39.20	0	0.00	39.10	3	2,964	0.10%
2023/03/13	2	39.50	0	0.00	39.45	2	2,956	0.07%
2023/03/10	18	41.05	3	45.05	40.45	15	2,901	0.52%
2023/03/09	3	43.93	45.6	44.30	44.85	-42.6	2,395	-1.78%
2023/02/23	0	0.00	6	40.47	40.50	-6	1,954	-0.31%
2023/02/20	0	0.00	5	41.20	41.10	-5	2,025	-0.25%
2023/02/16	0	0.00	1	39.85	39.90	-1	2,078	-0.05%
2023/02/15	5	39.70	0	0.00	39.75	5	2,104	0.24%
2023/02/13	2	40.55	1	40.50	40.50	1	2,109	0.05%
2023/02/10	5	40.20	0	0.00	40.20	5	2,093	0.24%
2023/02/08	15	41.15	6	41.26	41.55	9	2,031	0.44%
2023/02/07	21	42.11	10	41.85	41.60	11	1,984	0.55%
2023/02/06	2	40.60	0	0.00	40.25	2	1,850	0.11%
2023/02/03	1	40.95	1	40.95	40.75	0	1,814	0.00%
2023/02/01	0	0.00	2	39.35	39.65	-2	1,701	-0.12%
2023/01/31	1	39.40	2	39.15	39.65	-1	1,664	-0.06%
2023/01/30	0	0.00	16	38.66	38.75	-16	1,471	-1.09%
2023/01/17	0	0.00	4	35.58	35.25	-4	1,412	-0.28%
2023/01/10	1	35.45	0	0.00	35.30	1	1,455	0.07%
2023/01/09	1	35.20	0	0.00	35.50	1	1,480	0.07%
2023/01/05	0	0.00	5	35.29	35.05	-5	1,510	-0.33%
2022/12/28	1	35.70	0	0.00	35.70	1	1,624	0.06%
2022/12/26	0	0.00	1	37.55	37.00	-1	1,631	-0.06%
2022/12/23	0	0.00	2	36.30	36.45	-2	1,627	-0.12%
2022/12/22	1	36.00	4	35.70	36.15	-3	1,633	-0.18%
2022/12/21	0	0.00	1	35.60	35.50	-1	1,652	-0.06%
2022/12/20	5	36.28	2	35.85	35.75	3	1,659	0.18%
2022/12/19	2	37.05	6	38.00	37.85	-4	1,646	-0.24%
2022/12/16	2	36.00	0	0.00	35.60	2	1,560	0.13%
2022/12/14	5	37.15	5	36.55	36.45	0	1,595	0.00%
2022/12/13	0	0.00	2	37.15	37.10	-2	1,581	-0.13%
2022/12/12	3	35.95	0	0.00	35.70	3	1,569	0.19%
2022/12/08	3	36.10	0	0.00	36.10	3	1,602	0.19%
2022/12/06	3	37.00	1	38.00	36.60	2	1,617	0.12%
2022/12/01	10	38.50	10	38.25	38.25	0	1,674	0.00%
2022/11/18	0	0.00	6	37.50	37.55	-6	2,120	-0.28%
2022/11/17	1	36.40	1	36.70	36.85	0	2,118	0.00%
2022/11/15	2	35.60	7	35.69	35.60	-5	2,094	-0.24%
2022/11/14	1	35.35	0	0.00	35.30	1	2,068	0.05%
2022/11/11	0	0.00	1	34.70	34.85	-1	2,035	-0.05%
2022/11/08	0	0.00	2	34.60	34.35	-2	2,040	-0.10%
2022/11/03	0	0.00	1	34.45	34.40	-1	2,056	-0.05%
2022/10/26	0	0.00	1.1	32.09	32.10	-1.1	2,235	-0.05%
2022/10/25	0	0.00	2	31.90	31.75	-2	2,257	-0.09%
2022/10/21	0	0.00	1	31.70	31.65	-1	2,299	-0.04%
2022/10/20	1	32.00	3	32.07	32.10	-2	2,353	-0.08%
2022/10/19	1	33.60	0	0.00	32.75	1	2,380	0.04%
2022/10/14	5	33.10	1	33.20	33.05	4	2,501	0.16%
2022/10/13	0.1	32.70	9	32.83	32.30	-8.9	2,532	-0.35%
2022/10/12	5	34.45	0	0.00	33.95	5	2,534	0.20%
2022/10/11	1	34.00	0	0.00	33.95	1	2,549	0.04%
2022/10/06	0	0.00	1	35.10	35.25	-1	2,555	-0.04%
2022/10/05	0	0.00	4	34.75	34.65	-4	2,569	-0.16%
2022/10/03	1	34.65	3	33.95	33.90	-2	2,657	-0.08%
2022/09/29	0	0.00	1	33.65	33.40	-1	2,982	-0.03%
2022/09/28	0	0.00	4	32.70	32.65	-4	3,196	-0.13%
2022/09/27	0	0.00	1	34.30	34.30	-1	3,232	-0.03%
2022/09/26	1.2	33.81	0	0.00	33.45	1.2	3,244	0.04%
2022/09/23	0	0.00	1	35.70	35.30	-1	3,286	-0.03%
2022/09/22	2	35.85	1	35.85	35.85	1	3,401	0.03%
2022/09/21	1	36.40	0	0.00	36.15	1	3,478	0.03%
2022/09/15	1	37.10	0	0.00	37.15	1	3,721	0.03%
2022/09/13	2	37.10	17	37.12	37.15	-15	3,743	-0.40%
2022/09/12	3	36.95	4	37.05	37.25	-1	3,839	-0.03%
2022/09/07	3	38.63	1	38.10	37.90	2	3,883	0.05%
2022/09/06	6.1	39.48	0	0.00	38.65	6.1	3,876	0.16%
2022/09/05	1	40.45	15	41.18	40.10	-14	3,850	-0.36%
2022/09/02	0	0.00	2	41.50	41.30	-2	3,842	-0.05%
2022/08/31	10	41.00	0	0.00	40.70	10	3,741	0.27%
2022/08/30	6	40.05	5	40.00	40.00	1	3,615	0.03%
2022/08/29	7	39.58	1	40.05	39.55	6	3,599	0.17%
2022/08/26	0	0.00	1	39.55	39.50	-1	3,555	-0.03%
2022/08/25	0	0.00	4	39.48	39.70	-4	3,505	-0.11%
2022/08/24	2	39.10	0	0.00	39.10	2	3,453	0.06%
2022/08/22	5	38.90	5	39.15	38.75	0	3,408	0.00%
2022/08/18	1	38.45	1	38.70	38.50	0	3,367	0.00%
2022/08/15	0	0.00	20	37.11	37.60	-20	3,329	-0.60%
2022/08/12	5	37.55	0	0.00	37.35	5	3,327	0.15%
2022/08/11	0	0.00	5	37.22	37.35	-5	3,341	-0.15%
2022/08/09	0	0.00	4	37.19	37.30	-4	3,338	-0.12%
2022/08/08	2	36.50	0	0.00	37.10	2	3,336	0.06%
2022/08/04	11.2	35.64	0	0.00	35.80	11.2	3,381	0.33%
2022/08/03	1	37.00	1.1	37.08	37.05	-0.1	3,335	0.00%
2022/08/02	1.1	38.07	1	38.20	38.15	0.1	3,319	0.00%
2022/08/01	3	39.55	4	39.35	39.30	-1	3,307	-0.03%
2022/07/28	1	40.60	0	0.00	40.20	1	3,305	0.03%
2022/07/27	2	39.85	2	40.03	39.90	0	3,310	0.00%
2022/07/26	2	40.55	9.2	40.83	40.90	-7.2	3,274	-0.22%
2022/07/25	2	40.65	1.7	40.76	40.65	0.3	3,253	0.01%
2022/07/22	3	40.80	4	40.00	39.95	-1	3,253	-0.03%
2022/07/21	5	39.30	11	39.86	40.10	-6	3,234	-0.19%
2022/07/20	2	38.55	2	38.93	39.10	0	3,221	0.00%
2022/07/19	3	38.08	1	38.00	38.00	2	3,234	0.06%
2022/07/18	3	38.10	4	38.01	38.00	-1	3,263	-0.03%
2022/07/15	3	38.88	2	38.25	38.25	1	3,276	0.03%
2022/07/14	2	39.28	2	39.15	39.15	0	3,279	0.00%
2022/07/13	2	40.03	3	39.63	39.50	-1	3,320	-0.03%
2022/07/12	2	39.30	2	39.63	39.25	0	3,378	0.00%
2022/07/11	2	40.08	1	40.35	40.35	1	3,518	0.03%
2022/07/08	2	41.28	2	40.55	40.70	0	3,687	0.00%
2022/07/07	3	40.77	5	41.28	41.50	-2	3,633	-0.06%
2022/07/06	24	41.36	4	40.75	40.35	20	3,537	0.57%
2022/07/05	0	0.00	1	37.70	38.05	-1	3,612	-0.03%
2022/07/01	1	37.00	1	38.10	36.40	0	3,681	0.00%
2022/06/30	1	40.80	3	41.50	39.10	-2	3,626	-0.06%
2022/06/29	0	0.00	1	41.00	40.85	-1	3,514	-0.03%
2022/06/28	0	0.00	6	40.26	40.50	-6	3,411	-0.18%
2022/06/27	2	38.00	0	0.00	39.35	2	3,247	0.06%
2022/06/24	3	38.65	11	38.09	38.65	-8	3,191	-0.25%
2022/06/21	1	37.00	0	0.00	37.10	1	3,140	0.03%
2022/06/20	0	0.00	1	39.45	36.90	-1	3,119	-0.03%
2022/06/17	0	0.00	1	38.00	38.50	-1	3,009	-0.03%
2022/06/16	1	37.20	1	37.10	37.20	0	2,930	0.00%
2022/06/15	0	0.00	3	35.90	37.00	-3	2,893	-0.10%
2022/06/14	0	35.20	0	0.00	35.65	0	2,893	0.00%
2022/06/10	3	36.70	0	0.00	37.00	3	2,877	0.10%
2022/06/02	3	35.10	0	0.00	35.05	3	2,882	0.10%
2022/06/01	1	35.20	0	0.00	35.15	1	2,922	0.03%
2022/05/25	0	0.00	1	35.05	35.05	-1	2,937	-0.03%
2022/05/24	1	35.00	0	0.00	35.00	1	2,968	0.03%
2022/05/23	0	0.00	2	35.65	35.50	-2	2,960	-0.07%
2022/05/17	1	36.00	0	0.00	35.75	1	2,979	0.03%
2022/05/12	2	35.13	0	0.00	34.30	2	3,373	0.06%
2022/05/10	9	37.77	0	0.00	37.95	9	3,279	0.27%
2022/05/09	1	38.35	3	38.33	38.15	-2	3,257	-0.06%
2022/05/06	3	39.23	0	0.00	39.05	3	3,234	0.09%
2022/05/05	0	0.00	1	40.15	39.90	-1	3,211	-0.03%
2022/05/04	1	40.15	0	0.00	40.10	1	3,222	0.03%
2022/05/03	2	41.33	1	41.15	40.80	1	3,233	0.03%
2022/04/29	0	0.00	2	40.60	40.60	-2	3,228	-0.06%
2022/04/28	0	0.00	7	41.51	41.10	-7	3,250	-0.22%
2022/04/27	2	40.53	0	0.00	40.50	2	3,191	0.06%
2022/04/26	6	42.75	5	42.23	41.00	1	3,179	0.03%
2022/04/25	2	43.35	0	0.00	41.65	2	3,155	0.06%
2022/04/22	3	43.27	1	43.55	42.90	2	3,107	0.06%
2022/04/21	5	42.60	0	0.00	42.75	5	3,064	0.16%
2022/04/20	2	43.13	6	42.60	43.05	-4	3,034	-0.13%
2022/04/19	2	42.90	0	0.00	43.00	2	3,010	0.07%
2022/04/18	6	44.13	2	44.75	44.05	4	2,969	0.13%
2022/04/15	2	44.40	1	44.30	44.00	1	2,970	0.03%
2022/04/14	4	44.44	8	43.90	44.30	-4	2,879	-0.14%
2022/04/13	5	41.60	0	0.00	42.50	5	2,685	0.19%
2022/04/12	1	42.25	0	0.00	42.35	1	2,632	0.04%
2022/04/11	2	44.68	15	43.02	44.60	-13	2,494	-0.52%
2022/04/08	6	41.13	9	41.34	41.25	-3	2,214	-0.14%
2022/04/07	11	41.42	10	41.67	41.90	1	2,159	0.05%
2022/04/06	3	40.80	1	40.40	40.65	2	2,077	0.10%
2022/03/31	11	39.90	0	0.00	40.00	11	2,039	0.54%
2022/03/30	0	0.00	3	39.90	40.05	-3	2,038	-0.15%
2022/03/28	1	40.50	0	0.00	39.70	1	2,035	0.05%
2022/03/25	3	40.85	0	0.00	40.00	3	2,020	0.15%
2022/03/24	0	0.00	3	40.10	40.40	-3	2,039	-0.15%
2022/03/23	1	40.15	0	0.00	40.20	1	2,054	0.05%
2022/03/15	0	0.00	2	39.40	39.30	-2	2,140	-0.09%
2022/03/11	1	39.35	10	39.16	39.35	-9	2,149	-0.42%
2022/03/10	0	0.00	1	39.80	39.45	-1	2,157	-0.05%
2022/03/09	1	39.00	1	39.10	39.40	0	2,154	0.00%
2022/03/08	11	38.86	5	39.10	38.80	6	2,149	0.28%
2022/03/04	2	39.70	1.1	39.75	39.75	1	2,124	0.04%
2022/03/03	0.1	40.15	0	0.00	40.05	0.1	2,283	0.00%
2022/03/02	1	39.80	0	0.00	40.15	1	2,432	0.04%
2022/02/22	8	41.06	1	41.10	40.60	7	2,530	0.28%
2022/02/21	0	0.00	2	41.55	41.35	-2	2,524	-0.08%
2022/02/18	1	41.40	1	41.30	41.35	0	2,529	0.00%
2022/02/17	1	41.80	0	0.00	41.75	1	2,523	0.04%
2022/02/16	3	42.20	0	0.00	42.35	3	2,554	0.12%
2022/02/15	3	43.43	2	44.00	42.75	1	2,522	0.04%
2022/02/14	6	43.43	5	43.32	43.30	1	2,349	0.04%
2022/02/08	0	0.00	2	40.28	40.35	-2	2,170	-0.09%
2022/02/07	0	0.00	1	39.95	40.05	-1	2,170	-0.05%
2022/01/25	3	40.60	1	40.10	40.05	2	2,169	0.09%
2022/01/24	2	41.95	4	42.23	41.80	-2	2,142	-0.09%
2022/01/21	4	43.43	2	43.95	42.80	2	2,136	0.09%
2022/01/17	0	0.00	2	43.15	43.15	-2	2,107	-0.09%
2022/01/14	1	43.05	1	43.15	43.10	0	2,109	0.00%
2022/01/13	1	43.60	10	43.80	43.40	-9	2,105	-0.43%
2022/01/12	0	0.00	3	43.70	43.75	-3	2,107	-0.14%
2022/01/11	1	43.80	0	0.00	43.60	1	2,097	0.05%
2022/01/10	1	45.00	5	45.70	44.40	-4	2,084	-0.19%
2022/01/07	21	44.89	16	45.06	45.20	5	1,990	0.25%
2022/01/06	2	44.90	0	0.00	44.00	2	1,929	0.10%
2022/01/03	0	0.00	2	44.75	44.00	-2	2,043	-0.10%
2021/12/29	1	44.15	0	0.00	44.35	1	2,057	0.05%
2021/12/28	19	43.85	0	0.00	44.00	19	2,091	0.91%
2021/12/27	4	44.13	1	44.10	44.00	3	2,152	0.14%
2021/12/23	0	0.00	2	44.43	44.40	-2	2,203	-0.09%
2021/12/22	0	0.00	1	44.45	44.40	-1	2,235	-0.04%
2021/12/21	4	45.20	2	45.00	44.90	2	2,242	0.09%
2021/12/20	0	0.00	3	44.45	44.60	-3	2,220	-0.14%
2021/12/17	1	43.50	0	0.00	44.65	1	2,227	0.04%
2021/12/16	0	0.00	1	43.25	43.15	-1	2,233	-0.04%
2021/12/13	1	44.00	0	0.00	43.90	1	2,287	0.04%
2021/12/10	12	44.75	10	44.45	44.45	2	2,332	0.09%
2021/12/09	3	44.43	0	0.00	44.05	3	2,521	0.12%
2021/12/02	0	0.00	1	45.25	45.25	-1	3,058	-0.03%
2021/11/30	2	45.25	1	45.30	45.00	1	3,173	0.03%
2021/11/29	4	47.19	4	47.56	46.90	0	3,152	0.00%
2021/11/26	2	46.05	5	47.38	45.80	-3	3,015	-0.10%
2021/11/25	0	0.00	1	45.05	44.70	-1	2,896	-0.03%
2021/11/23	0	0.00	32	45.80	44.80	-32	2,919	-1.10%
2021/11/19	1	43.55	2	44.10	43.50	-1	2,990	-0.03%
2021/11/17	1	43.60	46	43.84	43.35	-45	3,437	-1.31%
2021/11/11	2	43.65	0	0.00	43.50	2	3,624	0.06%
2021/11/10	1	43.75	4	43.81	43.50	-3	3,632	-0.08%
2021/11/09	5	44.10	6	44.03	44.00	-1	3,634	-0.03%
2021/11/05	2	44.70	0	0.00	44.70	2	3,655	0.05%
2021/10/29	0	0.00	7	43.95	43.95	-7	3,673	-0.19%
2021/10/28	2	44.78	0	0.00	44.60	2	3,675	0.05%
2021/10/20	0	0.00	1	44.35	44.20	-1	3,806	-0.03%
2021/10/18	1	43.80	3	43.82	43.80	-2	3,921	-0.05%
2021/10/14	1	43.00	1	42.65	43.50	0	4,349	0.00%
2021/10/13	4	44.23	1	42.50	42.35	3	4,335	0.07%
2021/10/12	2	45.75	1	45.40	45.35	1	4,277	0.02%
2021/10/08	0	0.00	3	47.60	46.85	-3	4,269	-0.07%
2021/10/07	1	47.15	0	0.00	47.10	1	4,297	0.02%
2021/10/06	1	48.40	0	0.00	47.15	1	4,370	0.02%
2021/10/04	9	48.46	4	49.03	48.40	5	4,402	0.11%
2021/10/01	0	0.00	0.5	50.80	50.90	-0.5	4,368	-0.01%
2021/09/29	1	51.40	1	51.10	51.20	0	4,386	0.00%
2021/09/22	5	51.66	0	0.00	51.70	5	4,667	0.11%
2021/09/17	0	0.00	10	52.50	52.50	-10	4,683	-0.21%
2021/09/16	2	52.75	0	0.00	52.40	2	4,701	0.04%
2021/09/15	0	0.00	1	53.60	53.50	-1	4,702	-0.02%
2021/09/14	18	54.77	5	54.00	53.20	13	4,690	0.28%
2021/09/13	6	55.42	11	55.04	54.80	-5	4,522	-0.11%
2021/09/09	105	51.45	0	0.00	51.10	105	4,379	2.40%	大買/鉅額交易
2021/09/08	6	51.90	0	0.00	51.20	6	4,390	0.14%
2021/09/07	0	0.00	8	53.75	53.60	-8	4,332	-0.18%
2021/09/06	0	0.00	4	53.00	52.20	-4	4,341	-0.09%
2021/09/02	0	0.00	1	51.00	51.00	-1	4,856	-0.02%
2021/08/26	0	0.00	1	52.80	51.60	-1	5,393	-0.02%
2021/08/25	1	51.90	6	51.87	51.30	-5	5,409	-0.09%
2021/08/24	0	0.00	1	50.50	50.70	-1	5,522	-0.02%
2021/08/23	2	50.90	3	51.27	51.40	-1	5,707	-0.02%
2021/08/20	2	47.45	13	49.05	49.95	-11	5,455	-0.20%
2021/08/19	8	45.69	1	45.80	45.45	7	5,542	0.13%
2021/08/18	3	46.67	6	45.84	47.10	-3	5,779	-0.05%
2021/08/17	1	49.20	4	48.55	48.35	-3	5,997	-0.05%
2021/08/16	0	0.00	4	48.40	48.45	-4	6,319	-0.06%
2021/08/12	1	48.50	1	48.70	48.55	0	7,061	0.00%
2021/08/11	2	48.00	1	48.05	48.00	1	7,630	0.01%
2021/08/06	0	0.00	2	49.15	49.00	-2	11,062	-0.02%
2021/08/03	1	50.10	0	0.00	49.80	1	13,866	0.01%
2021/07/30	1	49.90	1	49.65	49.50	0	13,898	0.00%
2021/07/28	0	0.00	1.1	48.11	48.10	-1.1	13,936	-0.01%
2021/07/23	0	0.00	2	49.15	49.05	-2	14,345	-0.01%
2021/07/22	3	48.70	3	48.80	48.70	0	14,333	0.00%
2021/07/21	9	51.06	4	49.59	48.70	5	14,430	0.03%
2021/07/20	0	0.00	19	53.33	53.90	-19	14,207	-0.13%
2021/07/16	1	49.45	0	0.00	49.30	1	14,166	0.01%
2021/07/15	5	50.00	4	49.25	50.00	1	14,182	0.01%
2021/07/14	1	48.55	3	48.88	48.75	-2	14,186	-0.01%
2021/07/13	12	49.44	4	49.89	49.05	8	14,190	0.06%
2021/07/09	1	51.40	0	0.00	51.30	1	14,206	0.01%
2021/07/08	6	51.17	0	0.00	51.20	6	14,271	0.04%
2021/07/07	1	51.20	0	0.00	51.30	1	14,359	0.01%
2021/07/06	1	51.40	1	51.70	51.30	0	14,521	0.00%
2021/07/05	2	51.50	0	0.00	51.60	2	14,707	0.01%
2021/07/02	3	51.97	12	52.30	52.00	-9	14,728	-0.06%
2021/07/01	5	52.64	4	53.73	52.60	1	14,781	0.01%
2021/06/30	2	53.20	13.1	53.10	53.60	-11.1	14,775	-0.08%
2021/06/29	7	51.67	3	51.63	51.80	4	14,711	0.03%
2021/06/28	0	0.00	21	51.70	51.80	-21	14,723	-0.14%
2021/06/25	5	52.40	0	0.00	52.30	5	14,808	0.03%
2021/06/23	5	52.00	0	0.00	52.80	5	15,220	0.03%
2021/06/22	6	51.88	0	0.00	51.80	6	15,973	0.04%
2021/06/21	2	52.80	1	54.30	52.50	1	17,074	0.01%
2021/06/18	2	53.20	6	53.20	53.30	-4	17,199	-0.02%
2021/06/17	0	0.00	1	53.70	53.50	-1	17,234	-0.01%
2021/06/15	5	53.14	2	54.20	54.10	3	17,312	0.02%
2021/06/11	4	55.85	2	56.30	55.40	2	17,220	0.01%
2021/06/10	12	57.16	12	57.04	57.50	0	16,943	0.00%
2021/06/09	6	55.10	7	55.50	55.50	-1	16,669	-0.01%
2021/06/08	0	0.00	3	55.20	54.50	-3	16,569	-0.02%
2021/06/07	1	53.50	12	53.71	53.40	-11	16,413	-0.07%
2021/06/04	3	52.60	0	0.00	52.50	3	16,412	0.02%
2021/06/03	6	53.75	0	0.00	53.30	6	16,428	0.04%
2021/06/02	74	53.78	8	54.00	53.80	66	16,549	0.40%
2021/06/01	2	52.50	7	51.93	53.10	-5	16,795	-0.03%
2021/05/31	28	52.23	7	51.93	52.30	21	16,694	0.13%
2021/05/28	5	54.90	2	54.90	54.70	3	16,578	0.02%
2021/05/27	2	55.10	11	54.67	55.00	-9	16,590	-0.05%
2021/05/26	8	53.81	11	54.92	53.60	-3	16,598	-0.02%
2021/05/25	23	53.73	5	53.44	53.20	18	17,008	0.11%
2021/05/24	13	56.09	3	57.93	55.50	10	17,555	0.06%
2021/05/21	6	56.13	4.4	55.36	55.60	1.6	18,458	0.01%
2021/05/20	13	56.90	11	59.44	56.30	2	18,598	0.01%
2021/05/19	19	58.08	9	59.28	57.80	10	18,796	0.05%
2021/05/18	16.5	61.00	21	60.78	60.80	-4.5	18,444	-0.02%
2021/05/17	15	62.75	48.5	62.87	63.30	-33.5	17,355	-0.19%
2021/05/14	20	60.09	12	61.74	57.60	8	16,753	0.05%
2021/05/13	41	61.77	38	62.43	62.90	3	15,631	0.02%
2021/05/12	11	56.13	29	56.61	57.20	-18	13,967	-0.13%
2021/05/11	2	51.90	0.2	55.00	52.00	1.8	13,213	0.01%
2021/05/06	11	50.58	6	50.68	50.10	5	13,240	0.04%
2021/05/05	1	50.80	7	51.00	50.50	-6	13,231	-0.05%
2021/05/04	5	50.51	1	51.00	51.00	4	13,284	0.03%
2021/05/03	5	56.10	15	55.81	54.40	-10	13,343	-0.07%
2021/04/29	3	54.23	4	53.53	53.40	-1	13,186	-0.01%
2021/04/28	15	53.93	2	53.35	53.30	13	13,271	0.10%
2021/04/27	6	55.00	1	54.70	54.40	5	13,492	0.04%
2021/04/26	0	0.00	0.2	52.80	52.70	-0.2	13,442	0.00%
2021/04/23	1	52.80	0	0.00	52.50	1	13,590	0.01%
2021/04/22	3	53.90	0	0.00	53.10	3	13,713	0.02%
2021/04/20	0	0.00	60	55.62	55.40	-60	13,737	-0.44%
2021/04/19	5	55.34	5	55.40	55.30	0	13,935	0.00%
2021/04/16	2	55.70	0	0.00	55.90	2	13,950	0.01%
2021/04/15	1	55.70	0	0.00	55.40	1	13,968	0.01%
2021/04/14	3	55.93	5	57.10	55.70	-2	13,976	-0.01%
2021/04/13	12	57.38	1	57.60	57.00	11	14,060	0.08%
2021/04/12	1	58.50	14	58.98	58.50	-13	14,027	-0.09%
2021/04/09	5	58.26	5	57.78	57.60	0	13,999	0.00%
2021/04/08	3	57.10	8	56.91	56.70	-5	13,929	-0.04%
2021/04/07	2	56.90	4	57.28	56.40	-2	14,028	-0.01%
2021/04/06	4	56.23	3	56.60	56.30	1	14,093	0.01%
2021/04/01	1	57.10	6	57.37	57.50	-5	14,046	-0.04%
2021/03/31	2	57.10	0	0.00	57.10	2	14,081	0.01%
2021/03/30	2	57.90	3	58.20	57.40	-1	14,077	-0.01%
2021/03/29	2	58.40	2	59.00	58.10	0	14,217	0.00%
2021/03/26	2	56.40	10	56.90	56.60	-8	14,167	-0.06%
2021/03/25	35	59.89	0	0.00	56.60	35	14,032	0.25%
2021/03/24	8	60.29	26	60.98	61.40	-18	13,290	-0.14%
2021/03/23	4	56.30	0	0.00	55.90	4	12,210	0.03%
2021/03/22	1	54.40	8	54.70	53.90	-7	12,342	-0.06%
2021/03/19	1	54.70	3	55.80	54.70	-2	12,395	-0.02%
2021/03/18	1	55.80	0	0.00	55.80	1	12,360	0.01%
2021/03/17	1	55.50	14	55.51	55.50	-13	12,386	-0.10%
2021/03/16	0	0.00	16	56.26	56.10	-16	12,419	-0.13%
2021/03/15	20	56.30	12	56.10	56.10	8	12,479	0.06%
2021/03/12	6	56.23	14	56.29	56.20	-8	12,505	-0.06%
2021/03/11	2	57.20	6	57.00	56.90	-4	12,600	-0.03%
2021/03/10	3	58.27	7	57.63	57.20	-4	12,573	-0.03%
2021/03/09	0	0.00	2	56.90	56.70	-2	12,510	-0.02%
2021/03/08	22	57.84	18	57.24	57.00	4	12,498	0.03%
2021/03/05	17	57.70	10	57.92	58.60	7	12,461	0.06%
2021/03/04	2	56.50	0	0.00	55.90	2	12,274	0.02%
2021/03/03	2	56.70	2	56.60	56.90	0	12,258	0.00%
2021/03/02	9	58.08	6	57.10	56.10	3	12,212	0.02%
2021/02/26	10	59.04	9	58.96	58.20	1	12,355	0.01%
2021/02/25	15	59.56	14	60.91	59.70	1	12,274	0.01%
2021/02/24	21	57.44	18	57.48	58.50	3	11,843	0.03%
2021/02/23	19	61.02	22	60.39	58.90	-3	11,303	-0.03%
2021/02/22	21	64.96	12	65.36	65.40	9	10,643	0.08%
2021/02/19	78	58.13	18	58.78	59.50	60	10,286	0.58%
2021/02/18	1	51.50	18	51.81	54.10	-17	9,837	-0.17%
2021/02/17	13	49.41	6	49.37	49.20	7	9,673	0.07%
2021/02/05	2	51.55	5	51.94	52.00	-3	9,616	-0.03%
2021/02/04	17	51.34	3	51.30	51.00	14	9,451	0.15%
2021/02/03	2	50.40	15	49.57	49.60	-13	9,294	-0.14%
2021/02/02	0	0.00	7	48.36	48.95	-7	9,418	-0.07%
2021/02/01	11	48.05	11	48.25	48.10	0	9,419	0.00%
2021/01/29	6	47.96	5	48.63	47.05	1	9,320	0.01%
2021/01/28	4	49.30	8.1	49.38	49.00	-4.1	9,326	-0.04%
2021/01/25	10	51.90	26	52.16	52.00	-16	9,855	-0.16%
2021/01/21	12	51.33	2	52.10	51.10	10	10,268	0.10%
2021/01/20	19	52.04	20	52.11	52.30	-1	10,476	-0.01%
2021/01/19	2	49.60	6	50.37	50.10	-4	10,317	-0.04%
2021/01/18	1	49.50	3	50.30	49.45	-2	10,328	-0.02%
2021/01/15	7.1	48.89	6	49.03	48.05	1.1	10,179	0.01%
2021/01/14	2	51.10	8	50.60	50.30	-6	10,054	-0.06%
2021/01/13	2	50.85	0	0.00	51.00	2	10,073	0.02%
2021/01/12	1	53.00	2	53.25	52.80	-1	10,335	-0.01%
2021/01/11	1	51.10	7	51.36	51.00	-6	10,266	-0.06%
2021/01/08	0	0.00	4	52.13	52.30	-4	10,312	-0.04%
2021/01/07	0	0.00	1	51.70	51.60	-1	10,374	-0.01%
2021/01/06	2	51.05	3	51.20	50.70	-1	10,409	-0.01%
2021/01/05	0	0.00	1	54.10	53.70	-1	10,469	-0.01%
2021/01/04	5	54.36	6	55.57	53.80	-1	10,460	-0.01%
2020/12/31	5	56.16	1	56.30	56.10	4	10,402	0.04%
2020/12/30	0	0.00	2	58.65	58.00	-2	10,368	-0.02%
2020/12/29	18	56.63	6	57.42	57.30	12	10,352	0.12%
2020/12/28	2	56.70	4	56.98	56.60	-2	10,495	-0.02%
2020/12/25	4	56.73	1	57.10	56.50	3	10,607	0.03%
2020/12/23	18	59.61	14	60.32	58.00	4	10,789	0.04%
2020/12/22	5	57.00	3	61.00	60.30	2	10,837	0.02%
2020/12/21	3	56.87	3	57.00	56.50	0	10,753	0.00%
2020/12/18	1	56.90	2	57.00	56.60	-1	10,799	-0.01%
2020/12/17	11	56.66	1	56.40	56.40	10	10,833	0.09%
2020/12/16	3	53.63	6	55.40	56.40	-3	10,937	-0.03%
2020/12/15	6	56.27	0	0.00	55.10	6	10,912	0.05%
2020/12/14	1	58.50	5	58.80	58.50	-4	10,904	-0.04%
2020/12/11	21	59.19	1	58.60	58.70	20	10,949	0.18%
2020/12/10	5	60.26	3	60.37	59.50	2	10,973	0.02%
2020/12/09	3	59.23	4	59.85	59.00	-1	11,045	-0.01%
2020/12/08	0	0.00	4	60.55	60.00	-4	11,213	-0.04%
2020/12/07	10	59.59	2	60.00	59.30	8	11,425	0.07%
2020/12/04	1	61.50	5	61.50	61.20	-4	12,474	-0.03%
2020/12/03	7	62.30	0	0.00	61.90	7	13,704	0.05%
2020/12/02	4	62.78	0	0.00	62.80	4	13,808	0.03%
2020/12/01	2	63.20	4	64.20	63.30	-2	14,038	-0.01%
2020/11/30	1	63.30	6	63.40	64.20	-5	14,053	-0.04%
2020/11/27	1	62.60	5	62.70	62.60	-4	13,964	-0.03%
2020/11/26	1	62.10	1	62.80	62.30	0	14,034	0.00%
2020/11/25	11	62.83	10	63.01	62.60	1	14,219	0.01%
2020/11/24	6	61.55	0	0.00	61.40	6	14,554	0.04%
2020/11/23	5	63.16	5	63.74	62.40	0	14,631	0.00%
2020/11/20	4	64.65	0	0.00	64.00	4	14,639	0.03%
2020/11/19	6	65.95	21	64.97	66.50	-15	14,643	-0.10%
2020/11/18	0	0.00	4	61.43	61.60	-4	14,383	-0.03%
2020/11/17	2	59.30	4	61.13	61.30	-2	14,970	-0.01%
2020/11/16	2	60.80	8	61.00	60.60	-6	15,462	-0.04%
2020/11/12	2	61.30	0	0.00	61.30	2	16,661	0.01%
2020/11/11	0	0.00	4	61.00	61.00	-4	16,728	-0.02%
2020/11/10	2	61.30	11	61.88	60.90	-9	16,951	-0.05%
2020/11/09	4	60.85	4	60.70	60.70	0	17,133	0.00%
2020/11/06	2	60.45	2	60.30	60.30	0	17,425	0.00%
2020/11/05	9	61.40	3	61.33	60.60	6	17,928	0.03%
2020/11/04	3	60.87	1	60.90	60.90	2	18,228	0.01%
2020/11/03	3	61.03	3	61.00	60.90	0	18,632	0.00%
2020/11/02	8	60.95	5	60.62	61.10	3	18,872	0.02%
2020/10/30	19	60.03	5	59.14	58.30	14	18,805	0.07%
2020/10/29	16	62.78	9	63.38	62.10	7	19,411	0.04%
2020/10/28	28	63.14	15	63.79	61.80	13	20,250	0.06%
2020/10/27	2	66.10	40	66.05	65.70	-38	20,220	-0.19%
2020/10/26	3	67.30	0	0.00	66.70	3	20,616	0.01%
2020/10/23	2	68.50	2	68.30	68.20	0	21,175	0.00%
2020/10/21	2	68.35	0	0.00	68.50	2	22,935	0.01%
2020/10/20	14	70.69	12	70.42	69.50	2	23,393	0.01%
2020/10/19	1	68.80	0	0.00	68.70	1	23,722	0.00%
2020/10/16	5	67.28	2	67.00	67.00	3	24,341	0.01%
2020/10/15	7	67.36	6	67.25	66.80	1	25,019	0.00%
2020/10/14	3	68.90	1	68.30	68.00	2	26,407	0.01%
2020/10/13	4	67.98	5	68.36	68.80	-1	27,222	0.00%
2020/10/12	2	70.70	2	71.25	70.60	0	27,255	0.00%
2020/10/08	3	71.70	0	0.00	71.60	3	27,637	0.01%
2020/10/07	0	0.00	3	71.70	72.20	-3	28,021	-0.01%
2020/10/06	10	71.70	3	71.60	71.80	7	28,393	0.02%
2020/10/05	4	70.25	9	71.71	71.40	-5	29,310	-0.02%
2020/09/30	1	66.30	5	68.60	68.60	-4	29,577	-0.01%
2020/09/29	7	68.07	2	67.75	67.50	5	30,213	0.02%
2020/09/28	5	69.10	2	69.65	69.00	3	30,594	0.01%
2020/09/25	24	69.49	2	71.65	68.60	22	31,035	0.07%
2020/09/24	8	72.38	9	72.32	72.00	-1	31,661	0.00%
2020/09/23	7	71.97	2	73.00	71.90	5	32,661	0.02%
2020/09/22	5	72.36	5	72.32	72.30	0	33,202	0.00%
2020/09/21	6	73.62	8	73.15	72.70	-2	34,115	-0.01%
2020/09/18	1	73.10	18	72.71	72.70	-17	35,452	-0.05%
2020/09/17	6	71.78	0	0.00	72.00	6	36,197	0.02%
2020/09/16	2	71.90	3	71.97	71.70	-1	37,698	0.00%
2020/09/15	3	72.17	5	72.22	71.90	-2	38,515	-0.01%
2020/09/14	2	71.65	5	71.86	71.30	-3	39,408	-0.01%
2020/09/11	9	70.62	0.5	71.30	70.60	8.6	40,780	0.02%
2020/09/10	8	71.95	1	71.90	71.70	7	42,588	0.02%
2020/09/09	34	74.27	31	74.50	72.20	3	43,975	0.01%
2020/09/08	22	72.90	30	74.33	77.90	-8	44,595	-0.02%
2020/09/07	8	71.95	7.6	72.06	70.90	0.5	44,562	0.00%
2020/09/04	7	71.93	8	72.21	72.00	-1	46,177	0.00%
2020/09/03	8	71.05	3	71.17	71.30	5	46,814	0.01%
2020/09/02	4	72.85	12	72.70	72.30	-8	46,790	-0.02%
2020/09/01	6	71.87	6	72.15	72.60	0	46,775	0.00%
2020/08/31	17	72.67	6	73.05	71.80	11	46,739	0.02%
2020/08/28	23	74.26	25	74.06	72.30	-2	46,560	0.00%
2020/08/27	15	71.72	1	72.10	72.00	14	46,086	0.03%
2020/08/26	3	71.93	7	71.61	71.90	-4	46,218	-0.01%
2020/08/25	14	71.09	21	70.98	70.70	-7	46,118	-0.02%
2020/08/24	1	72.60	0	0.00	72.60	1	46,051	0.00%
2020/08/21	68	74.21	23	74.12	73.50	45	46,090	0.10%
2020/08/20	16	71.12	59	70.67	71.60	-43	45,532	-0.09%
2020/08/19	68	75.71	25	75.36	72.90	43	45,423	0.09%
2020/08/18	13	70.60	1	70.60	70.60	12	44,712	0.03%
2020/08/17	1	64.10	0	0.00	64.20	1	45,084	0.00%
2020/08/14	2	64.30	0	0.00	64.80	2	45,376	0.00%
2020/08/13	8	64.64	5	64.74	64.00	3	47,329	0.01%
2020/08/12	19	67.95	2	68.15	67.30	17	49,207	0.03%
2020/08/11	28	67.68	21	66.98	66.70	7	49,774	0.01%
2020/08/10	21	71.30	13	71.05	70.00	8	50,071	0.02%
2020/08/07	10	72.76	15	72.58	72.50	-5	51,287	-0.01%
2020/08/06	11	71.44	25	71.75	71.20	-14	51,734	-0.03%
2020/08/05	29	72.02	9	71.71	70.60	20	52,673	0.04%
2020/08/04	16	73.49	19	73.04	71.60	-3	54,201	-0.01%
2020/08/03	46	72.70	22	72.05	74.60	24	56,663	0.04%
2020/07/31	6	68.70	8	68.69	67.90	-2	55,535	0.00%
2020/07/30	24	68.20	22	68.49	68.70	2	55,320	0.00%
2020/07/29	20	67.35	7	67.70	66.50	13	54,948	0.02%
2020/07/28	26	63.98	27	65.83	66.40	-1	54,829	0.00%
2020/07/27	67	68.21	51	66.37	65.40	16	53,947	0.03%
2020/07/24	20	69.44	30	69.88	71.70	-10	53,291	-0.02%
2020/07/23	4	71.15	17	70.81	70.30	-13	53,032	-0.02%
2020/07/22	18	69.54	27	70.49	69.50	-9	52,788	-0.02%
2020/07/21	16	67.43	23	67.83	67.90	-7	52,715	-0.01%
2020/07/20	18	65.26	60	64.34	66.00	-42	52,116	-0.08%
2020/07/17	31	68.82	5	69.24	67.20	26	50,751	0.05%
2020/07/16	24	75.77	24	75.34	74.60	0	49,968	0.00%
2020/07/15	6	75.52	3	76.37	75.60	3	50,012	0.01%
2020/07/14	4	75.35	13	75.08	75.90	-9	49,709	-0.02%
2020/07/13	15	77.60	9	77.17	76.10	6	49,359	0.01%
2020/07/10	17	77.15	20	77.08	77.50	-3	49,025	-0.01%
2020/07/09	14	76.10	13	76.45	75.50	1	48,100	0.00%
2020/07/08	49	77.56	26	77.48	76.40	23	47,628	0.05%
2020/07/07	28	75.43	30	75.44	74.70	-2	46,963	0.00%
2020/07/06	15	77.79	11	77.71	77.60	4	46,790	0.01%
2020/07/03	25	77.81	24	77.65	77.40	1	46,322	0.00%
2020/07/02	21	77.62	20	78.16	77.20	1	45,562	0.00%
2020/07/01	11	74.27	34	74.91	75.40	-23	44,753	-0.05%
2020/06/30	14	74.99	25	74.72	74.10	-11	44,196	-0.02%
2020/06/29	17	75.08	36.1	75.42	76.00	-19.1	43,286	-0.04%
2020/06/24	43	70.59	19	69.43	70.10	24	41,972	0.06%
2020/06/23	79	74.75	45	73.96	72.50	34	41,110	0.08%
2020/06/22	10	68.26	34	67.97	71.00	-24	39,672	-0.06%
2020/06/19	26	67.78	6	67.37	66.70	20	38,954	0.05%
2020/06/18	18	70.66	38	70.51	69.10	-20	38,099	-0.05%
2020/06/17	34	69.40	54	68.93	68.60	-20	36,753	-0.05%
2020/06/16	68	67.03	48.1	66.44	66.00	20	34,965	0.06%
2020/06/15	18	66.45	24.1	66.84	66.70	-6.1	33,780	-0.02%
2020/06/12	14	58.13	34	59.32	62.20	-20	32,336	-0.06%
2020/06/11	58	61.99	87	61.03	56.60	-29	31,525	-0.09%
2020/06/10	7	60.23	7	61.14	61.60	0	30,290	0.00%
2020/06/09	4	55.00	21.1	51.07	56.00	-17.1	29,837	-0.06%
2020/06/08	0	0.00	4	51.93	51.00	-4	30,333	-0.01%
2020/06/05	0	0.00	5	52.32	52.30	-5	30,802	-0.02%
2020/06/04	5	50.00	1	51.70	52.00	4	31,429	0.01%
2020/06/02	6	47.59	162	47.55	47.45	-156	33,573	-0.46%	大賣/鉅額交易
2020/06/01	0	0.00	4	54.40	51.90	-4	33,549	-0.01%
2020/05/29	9	56.23	53	54.24	56.00	-44	34,078	-0.13%
2020/05/28	4	56.08	67	55.26	55.10	-63	35,038	-0.18%
2020/05/27	7	61.20	13	63.10	61.20	-6	35,315	-0.02%
2020/05/26	75	68.36	21.3	66.97	67.90	53.7	35,334	0.15%
2020/05/25	46	62.27	45	62.14	63.80	1	34,844	0.00%
2020/05/22	46	57.10	114.5	56.51	58.00	-68.5	34,765	-0.20%	大賣/
2020/05/21	6	54.37	10	54.54	54.00	-4	34,841	-0.01%
2020/05/20	85	54.22	83	55.37	55.00	2	34,929	0.01%
2020/05/19	46	50.55	73	51.30	52.40	-27	32,716	-0.08%
2020/05/18	22	45.41	24	47.55	47.65	-2	30,507	-0.01%
2020/05/15	123	43.51	22	43.06	43.35	101	29,730	0.34%	大買/鉅額交易
2020/05/14	22	43.03	19	43.34	42.05	3	29,179	0.01%
2020/05/13	47	41.86	12	41.64	41.70	35	27,723	0.13%
2020/05/12	6	41.52	14	41.46	41.70	-8	26,962	-0.03%
2020/05/11	67	39.06	131	40.10	40.75	-64	25,819	-0.25%	大賣/
2020/05/08	215	40.54	74	41.46	37.75	141	24,130	0.58%	大買/鉅額交易
2020/05/07	0	0.00	16	39.95	39.95	-16	21,382	-0.07%
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	2	33.05	11	33.05	33.05	-9	22,025	-0.04%
2020/05/04	6	30.50	12	30.54	30.05	-6	22,058	-0.03%
2020/04/30	20	29.20	18	29.34	29.00	2	21,751	0.01%
2020/04/29	10	28.95	0	0.00	28.95	10	22,027	0.05%
2020/04/28	14	29.56	31	29.97	29.25	-17	22,382	-0.08%
2020/04/27	24	30.24	38	30.56	30.60	-14	23,107	-0.06%
2020/04/24	37	29.60	55	29.85	29.75	-18	22,760	-0.08%
2020/04/23	46	28.45	4	28.73	28.45	42	22,058	0.19%
2020/04/22	2	27.78	24	28.09	28.05	-22	21,865	-0.10%
2020/04/21	12	27.81	3	27.60	27.70	9	21,728	0.04%
2020/04/20	3	28.55	16	28.63	28.65	-13	21,586	-0.06%
2020/04/17	19	27.68	0	0.00	27.20	19	21,270	0.09%
2020/04/16	28	28.49	20	28.25	28.00	8	21,151	0.04%
2020/04/15	68	28.55	0	0.00	28.10	68	21,038	0.32%
2020/04/14	2	28.78	3	28.77	28.60	-1	20,929	0.00%
2020/04/13	1	28.30	0	0.00	28.50	1	20,844	0.00%
2020/04/10	2	28.35	3	28.67	28.25	-1	20,815	0.00%
2020/04/09	4	28.18	34	28.33	28.10	-30	20,723	-0.14%
2020/04/08	13	27.73	4	27.84	27.75	9	20,385	0.04%
2020/04/07	18	27.81	3	27.65	27.70	15	20,488	0.07%
2020/04/06	1	27.70	20	27.78	27.95	-19	20,299	-0.09%
2020/04/01	10	26.10	5	26.19	26.15	5	19,940	0.03%
2020/03/31	2	26.00	0	0.00	26.20	2	19,880	0.01%
2020/03/30	20	26.34	31	26.23	26.00	-11	19,789	-0.06%
2020/03/27	12	25.87	4	26.13	25.40	8	19,598	0.04%
2020/03/26	24	26.10	24	26.28	26.20	0	19,397	0.00%
2020/03/25	3	25.78	5	25.85	25.45	-2	19,198	-0.01%
2020/03/24	6	25.47	2.3	25.43	25.40	3.7	19,009	0.02%
2020/03/23	16	24.96	7	25.00	24.55	9	18,825	0.05%
2020/03/20	21	26.73	24	27.02	26.50	-3	18,632	-0.02%
2020/03/19	37	26.56	34	26.83	25.95	3	18,373	0.02%
2020/03/18	19	29.57	1	28.80	28.80	18	17,878	0.10%
2020/03/17	15	29.62	19	30.02	28.85	-4	17,517	-0.02%
2020/03/16	23	30.64	26	30.33	30.20	-3	17,092	-0.02%
2020/03/13	30	28.31	20	28.03	28.35	10	16,566	0.06%
2020/03/12	20	31.17	15	31.63	31.00	5	16,122	0.03%
2020/03/11	17	31.88	32	32.13	32.60	-15	15,509	-0.10%
2020/03/10	49	30.50	44	30.41	30.40	5	14,978	0.03%
2020/03/09	64	34.75	30	34.47	32.20	34	14,276	0.24%
2020/03/06	35.3	32.82	29	32.90	34.20	6.3	12,865	0.05%
2020/03/05	19	32.02	19	31.99	31.95	0	12,046	0.00%
2020/03/04	12	32.20	39	32.20	31.90	-27	11,831	-0.23%
2020/03/03	70	31.58	81	31.78	32.00	-11	11,445	-0.10%
2020/03/02	13	27.54	7	29.33	29.85	6	10,274	0.06%
2020/02/27	18	27.44	2	27.78	27.15	16	9,648	0.17%
2020/02/26	4	27.65	2	27.85	27.55	2	9,575	0.02%
2020/02/25	21	28.85	11	28.19	27.50	10	9,514	0.11%
2020/02/24	177	29.01	16	28.94	28.65	161	9,086	1.77%	大買/鉅額交易
2020/02/21	15	27.89	26	27.89	28.00	-11	8,534	-0.13%
2020/02/20	1	26.70	10	26.90	26.85	-9	7,991	-0.11%
2020/02/19	1	26.80	0	0.00	26.80	1	7,935	0.01%
2020/02/18	1	27.30	0	0.00	27.00	1	7,856	0.01%
2020/02/17	2	27.55	20	27.54	27.20	-18	7,718	-0.23%
2020/02/14	5	26.75	7	27.21	26.70	-2	7,428	-0.03%
2020/02/13	6	26.65	1	26.95	27.00	5	7,294	0.07%
2020/02/12	15	27.46	8	27.52	27.00	7	7,107	0.10%
2020/02/11	23	27.60	3	27.62	27.65	20	6,913	0.29%
2020/02/10	12	28.66	20	28.73	28.25	-8	6,689	-0.12%
2020/02/07	4	26.98	4	26.89	27.50	0	6,020	0.00%
2020/02/06	14	26.55	3	27.12	26.40	11	5,593	0.20%
2020/02/05	1	26.00	15	25.79	25.70	-14	5,307	-0.26%
2020/02/04	18	25.37	3	25.07	25.30	15	5,166	0.29%
2020/02/03	5	26.25	11	26.55	26.10	-6	4,977	-0.12%
2020/01/31	16	26.41	22	25.47	25.45	-6	4,580	-0.13%
2020/01/30	41	27.31	2	27.63	27.65	39	4,079	0.96%
2020/01/20	1	25.05	1	25.15	25.15	0	3,066	0.00%
2020/01/17	1	24.35	1	24.60	24.40	0	2,979	0.00%
2020/01/16	5	24.45	0	0.00	24.40	5	2,981	0.17%
2020/01/15	13	24.68	1	24.85	24.60	12	2,988	0.40%
2020/01/08	2	24.15	0	0.00	24.15	2	2,935	0.07%
2020/01/07	1	25.00	1	24.75	24.60	0	2,896	0.00%
2020/01/06	2	24.95	1	24.90	24.70	1	2,847	0.04%
2020/01/02	2	25.05	0	0.00	24.95	2	2,786	0.07%
2019/12/31	0	0.00	2	24.45	25.30	-2	2,727	-0.07%
2019/12/27	0	0.00	1	24.70	24.60	-1	2,507	-0.04%
2019/12/11	1	25.05	1	25.20	24.90	0	2,462	0.00%
2019/12/06	1	24.80	0	0.00	24.80	1	2,422	0.04%
2019/12/02	10	25.55	0	0.00	25.40	10	2,470	0.40%
2019/11/29	1	26.45	2	26.35	26.20	-1	2,363	-0.04%
2019/11/28	1	26.65	3	26.70	26.20	-2	2,382	-0.08%
2019/11/22	3	24.95	4	25.45	25.30	-1	2,217	-0.05%
2019/11/21	1	24.55	0	0.00	24.80	1	2,144	0.05%
2019/11/14	5	24.67	0	0.00	24.65	5	2,111	0.24%
2019/11/12	0	0.00	2	24.20	24.20	-2	2,084	-0.10%
2019/11/08	0	0.00	5	25.05	25.10	-5	2,027	-0.25%
2019/11/07	2	25.55	1	25.50	25.45	1	2,032	0.05%
2019/11/01	1	25.45	1	24.85	25.65	0	1,927	0.00%
2019/10/31	1	25.70	0	0.00	25.10	1	1,906	0.05%
2019/10/23	3	25.15	0	0.00	25.20	3	1,914	0.16%
2019/10/16	15	25.75	0	0.00	25.70	15	1,979	0.76%
2019/10/07	0	0.00	1	25.85	25.85	-1	2,040	-0.05%
2019/10/04	1	26.10	0	0.00	26.10	1	2,101	0.05%
2019/09/17	2	25.35	0	0.00	25.25	2	2,753	0.07%
2019/09/12	10	25.30	0	0.00	25.45	10	2,774	0.36%
2019/09/09	0	0.00	10	26.45	25.40	-10	2,780	-0.36%
2019/09/04	0	0.00	2	25.95	25.95	-2	2,634	-0.08%
2019/09/03	0	0.00	1	25.75	25.80	-1	2,621	-0.04%
2019/09/02	1	26.40	7	26.07	25.70	-6	2,603	-0.23%
2019/08/30	0	0.00	10	24.95	25.10	-10	2,479	-0.40%
2019/08/29	0	0.00	3	24.95	25.10	-3	2,448	-0.12%
2019/08/22	0	0.00	1	23.40	23.40	-1	2,305	-0.04%
2019/07/31	0	0.00	5	24.05	24.10	-5	2,404	-0.21%
2019/07/25	0	0.00	3	23.10	23.10	-3	2,377	-0.13%
2019/07/23	0	0.00	5	23.45	23.75	-5	2,354	-0.21%
2019/07/16	10	23.90	0	0.00	24.00	10	2,207	0.45%
2019/07/12	0	0.00	10	23.70	23.70	-10	2,186	-0.46%
2019/07/11	0	0.00	8	23.74	23.60	-8	2,188	-0.37%
2019/07/09	4	23.60	18	24.38	24.60	-14	2,072	-0.68%
2019/07/08	10	23.00	0	0.00	23.70	10	1,988	0.50%
2019/07/05	2	22.80	5	23.00	23.10	-3	2,024	-0.15%
2019/07/04	4	23.05	11	23.09	23.10	-7	2,074	-0.34%
2019/07/03	8	23.06	0.7	22.95	23.05	7.3	2,068	0.35%
2019/07/01	0	0.00	1	22.00	22.10	-1	1,904	-0.05%
2019/06/28	0	0.00	1	21.55	21.55	-1	1,836	-0.05%
2019/06/27	0	0.00	1	20.95	20.85	-1	1,787	-0.06%
2019/06/25	2	20.35	0	0.00	20.30	2	1,773	0.11%
2019/06/24	2	20.40	0	0.00	20.40	2	1,794	0.11%
2019/06/20	0	0.00	2	20.20	20.10	-2	1,761	-0.11%
2019/06/19	0	0.00	8	20.00	20.10	-8	1,750	-0.46%
2019/06/18	13	20.02	0	0.00	20.05	13	1,735	0.75%
2019/05/23	0	0.00	2	19.45	19.55	-2	1,535	-0.13%
2019/05/14	0	0.00	2	19.15	19.20	-2	1,361	-0.15%
2019/05/08	0	0.00	2	19.60	19.65	-2	1,354	-0.15%
2019/04/30	10	20.00	1	20.20	20.00	9	1,255	0.72%
2019/04/29	2	19.95	0	0.00	19.90	2	1,244	0.16%
2019/04/22	1	20.70	0	0.00	20.70	1	1,210	0.08%
2019/04/18	1	21.15	3	21.28	21.00	-2	1,194	-0.17%
2019/04/17	1.2	21.78	0	0.00	21.95	1.2	1,165	0.10%
2019/04/12	5	22.12	0	0.00	21.65	5	1,115	0.45%
2019/04/11	0	0.00	16	22.32	22.50	-16	1,048	-1.53%
2019/04/10	18	21.96	0	0.00	21.95	18	944	1.91%
2019/04/09	0	0.00	3	22.20	22.20	-3	845	-0.35%
2019/04/03	3	20.35	0	0.00	20.40	3	756	0.40%
2019/03/29	0	0.00	1	20.95	21.10	-1	716	-0.14%
2019/03/28	1	20.50	0	0.00	20.45	1	695	0.14%
2019/03/27	0	0.00	3	20.70	20.95	-3	678	-0.44%
2019/03/25	0	0.00	1	20.00	20.00	-1	653	-0.15%
2019/03/13	0	0.00	13	20.20	20.20	-13	707	-1.84%
2019/03/04	1	20.15	2	20.15	20.05	-1	946	-0.11%
2019/02/26	0	0.00	5	20.00	20.25	-5	950	-0.53%
2019/02/21	0	0.00	7	20.00	19.95	-7	968	-0.72%
2019/02/19	5	20.20	0	0.00	20.20	5	977	0.51%
2019/02/13	10	20.10	0	0.00	19.90	10	1,050	0.95%
2019/01/30	3	20.00	0	0.00	19.95	3	1,147	0.26%
2019/01/10	0	0.00	1	20.25	20.25	-1	1,885	-0.05%
2018/12/26	1	20.15	0	0.00	20.05	1	2,995	0.03%
2018/12/07	0	0.00	4	21.80	21.75	-4	3,912	-0.10%
2018/12/05	4	22.55	14	22.60	22.50	-10	3,958	-0.25%
2018/12/03	5	22.85	0	0.00	22.80	5	3,917	0.13%
2018/11/30	4	22.45	1	22.90	23.10	3	3,877	0.08%
2018/11/29	6	20.61	0	0.00	22.00	6	3,771	0.16%
2018/11/28	0	0.00	1	21.05	21.00	-1	3,720	-0.03%
2018/11/27	1	20.60	1	21.10	20.90	0	3,710	0.00%
2018/11/26	1	20.70	0	0.00	20.45	1	3,690	0.03%
2018/11/19	0	0.00	20	21.60	21.60	-20	3,628	-0.55%
2018/11/16	0	0.00	11	21.60	21.50	-11	3,615	-0.30%
2018/11/12	20	21.87	2	21.80	21.60	18	3,530	0.51%
2018/11/09	2	21.65	7	21.54	22.35	-5	3,482	-0.14%
2018/11/07	0	0.00	2	20.60	20.45	-2	3,393	-0.06%
2018/11/02	0	0.00	2	21.20	21.00	-2	3,371	-0.06%
2018/11/01	0	0.00	5	21.20	21.40	-5	3,342	-0.15%
2018/10/31	15	20.53	0	0.00	20.30	15	3,308	0.45%
2018/10/30	8	20.30	38	19.66	20.30	-30	3,291	-0.91%
2018/10/29	0	0.00	1	21.80	21.60	-1	3,230	-0.03%
2018/10/26	6	22.28	5	21.70	22.40	1	3,191	0.03%
2018/10/25	0	0.00	2	21.30	21.30	-2	3,136	-0.06%
2018/10/24	10	23.32	1	23.25	23.00	9	3,087	0.29%
2018/10/23	0	0.00	2	24.10	24.05	-2	3,036	-0.07%
2018/10/19	15	24.92	6	25.21	24.70	9	3,017	0.30%
2018/10/18	4	25.86	2	26.80	25.75	2	3,013	0.07%
2018/10/17	1	24.80	3	24.08	24.95	-2	2,981	-0.07%
2018/10/16	3	24.32	5	24.00	24.05	-2	2,990	-0.07%
2018/10/15	2	24.55	1	24.75	24.55	1	2,910	0.03%
2018/10/12	6	25.80	0	0.00	25.30	6	2,825	0.21%
2018/10/11	12	23.55	28	24.07	25.00	-16	2,652	-0.60%
2018/10/09	0	0.00	16	25.06	26.15	-16	2,468	-0.65%
2018/10/08	21	25.02	2	25.10	26.30	19	2,274	0.84%
2018/10/05	14	23.19	1	22.90	24.35	13	2,097	0.62%
2018/10/04	11	23.84	0	0.00	24.00	11	1,978	0.56%
2018/10/03	1	25.05	3	25.00	24.90	-2	1,894	-0.11%
2018/10/02	2	22.80	1	23.76	24.50	1	1,635	0.06%
2018/10/01	5	21.45	5	22.10	22.95	0	1,382	0.00%
2018/09/28	0	0.00	10	19.70	20.90	-10	1,173	-0.85%
2018/09/25	5	19.70	0	0.00	19.60	5	1,149	0.44%
2018/09/14	10	19.75	0	0.00	19.65	10	993	1.01%
2018/09/13	2	22.15	12	20.79	20.50	-10	961	-1.04%
2018/09/12	1	20.75	0	0.00	20.75	1	863	0.12%
2018/09/11	5	18.65	0	0.00	18.90	5	790	0.63%
2018/08/22	5	18.60	0	0.00	18.70	5	817	0.61%
2018/08/17	6	18.40	0	0.00	18.20	6	821	0.73%
2018/08/16	0	0.00	2	18.20	18.20	-2	834	-0.24%
2018/08/15	0	0.00	2	18.40	18.20	-2	842	-0.24%
2018/08/10	0	0.00	1	19.50	19.45	-1	819	-0.12%
2018/08/09	0	0.00	4	19.45	19.25	-4	814	-0.49%
2018/08/07	0	0.00	5	19.75	19.75	-5	806	-0.62%
2018/08/06	0	0.00	10	20.20	20.25	-10	800	-1.25%
2018/08/03	15	20.12	0	0.00	19.95	15	792	1.89%
2018/07/26	0	0.00	1	19.55	19.55	-1	702	-0.14%
2018/07/25	4	20.20	0	0.00	20.35	4	660	0.61%
2018/07/24	0	0.00	11	20.60	20.00	-11	587	-1.87%
2018/07/23	16	19.17	7	19.18	19.25	9	463	1.94%
2018/07/04	0	0.00	14	17.45	17.45	-14	487	-2.87%
2018/06/26	0	0.00	4	18.25	18.15	-4	686	-0.58%
2018/05/29	0	0.00	5	19.20	19.25	-5	780	-0.64%
2018/05/22	0	0.00	1	18.70	18.50	-1	757	-0.13%
2018/05/21	2	18.20	10	18.20	18.25	-8	753	-1.06%
2018/05/09	5	18.85	0	0.00	18.85	5	782	0.64%
2018/04/13	0	0.00	5	19.15	19.15	-5	937	-0.53%
2018/04/12	0	0.00	5	19.55	19.35	-5	932	-0.54%
2018/04/11	3	19.75	0	0.00	19.75	3	923	0.32%
2018/04/10	0	0.00	2	20.55	20.00	-2	918	-0.22%
2018/04/09	2	20.20	0	0.00	21.00	2	899	0.22%
2018/03/21	0	0.00	13	19.77	19.75	-13	742	-1.75%
2018/03/09	0	0.00	2	19.60	19.55	-2	716	-0.28%
2018/03/06	2	19.85	33	19.45	19.95	-31	703	-4.41%
2018/02/09	8	17.90	0	0.00	17.90	8	745	1.07%
2018/01/22	0	0.00	1	20.50	20.30	-1	762	-0.13%
2018/01/19	1	20.60	0	0.00	20.60	1	758	0.13%
2018/01/16	0	0.00	5	21.40	21.10	-5	905	-0.55%
2018/01/11	0	0.00	2	20.28	20.00	-2	909	-0.22%
2018/01/10	2	20.65	0	0.00	20.45	2	932	0.21%