國光生 (4142)-凱基-三峽券商分點個股進出

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
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國光生 (4142)籌碼相關－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽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
2024/05/08	2	28.25	0	0.00	28.10	2	1,120	0.18%
2024/05/06	3	28.05	3	28.00	28.20	0	1,115	0.00%
2024/05/02	3	27.60	0	0.00	27.60	3	1,099	0.27%
2024/04/19	0	0.00	31	27.36	27.35	-31	1,100	-2.82%
2024/04/18	34	29.27	0	0.00	28.50	34	1,073	3.17%
2024/04/12	2	26.60	0	0.00	26.55	2	910	0.22%
2024/03/26	0	0.00	1	26.55	26.55	-1	984	-0.10%
2024/03/21	1	26.45	0	0.00	26.55	1	994	0.10%
2024/03/19	0	0.00	1	26.80	26.70	-1	1,024	-0.10%
2024/03/18	0	0.00	1	26.80	26.60	-1	1,027	-0.10%
2024/03/15	2	26.70	0	0.00	26.50	2	1,032	0.19%
2024/03/04	2	28.70	0	0.00	28.70	2	1,094	0.18%
2024/01/17	0.1	31.40	0	0.00	31.10	0.1	1,036	0.00%
2023/12/27	0	0.00	1	33.40	33.15	-1	1,002	-0.10%
2023/12/25	1	32.65	0	0.00	32.55	1	977	0.10%
2023/12/21	5	33.00	0	0.00	32.80	5	982	0.51%
2023/12/15	1	32.75	0	0.00	32.50	1	1,000	0.10%
2023/12/13	0	0.00	4	32.94	32.90	-4	988	-0.40%
2023/12/05	0	0.00	1	35.80	35.80	-1	967	-0.10%
2023/12/04	2	36.25	3	36.10	36.05	-1	953	-0.10%
2023/11/28	3	36.05	4	35.99	35.65	-1	880	-0.11%
2023/11/27	5	35.67	2	36.03	36.00	3	845	0.35%
2023/11/15	0	0.00	1	32.75	32.85	-1	747	-0.13%
2023/11/13	1	32.20	0	0.00	32.00	1	743	0.13%
2023/11/07	1	32.40	0	0.00	32.40	1	760	0.13%
2023/10/18	1	31.90	0	0.00	31.90	1	797	0.13%
2023/10/17	1	32.70	0	0.00	32.20	1	806	0.12%
2023/09/25	0	0.00	1	34.40	34.30	-1	895	-0.11%
2023/09/22	1	34.05	0	0.00	34.00	1	896	0.11%
2023/09/18	0	0.00	4	34.31	34.40	-4	862	-0.46%
2023/08/21	0	0.00	2	33.08	32.70	-2	859	-0.23%
2023/08/18	1	32.55	0	0.00	32.50	1	863	0.12%
2023/08/15	1	33.10	0	0.00	33.05	1	871	0.11%
2023/08/14	2	33.40	5	33.42	33.20	-3	871	-0.34%
2023/08/11	2	33.80	0	0.00	33.85	2	870	0.23%
2023/08/08	1	34.20	0	0.00	34.00	1	879	0.11%
2023/08/04	3	34.25	0	0.00	34.25	3	917	0.33%
2023/07/27	1	35.20	0	0.00	35.20	1	930	0.11%
2023/07/21	1	35.80	0	0.00	35.60	1	951	0.11%
2023/07/20	1	36.35	0	0.00	36.20	1	960	0.10%
2023/07/19	1	37.00	0	0.00	36.80	1	979	0.10%
2023/07/11	0	0.00	4	36.05	36.05	-4	1,030	-0.39%
2023/07/10	2	36.50	0	0.00	36.40	2	1,049	0.19%
2023/07/07	0	0.00	6	36.25	36.35	-6	1,059	-0.57%
2023/07/06	0	0.00	4	36.75	36.75	-4	1,055	-0.38%
2023/07/04	8	37.30	0	0.00	37.15	8	1,067	0.75%
2023/06/30	1	37.65	1	37.70	37.70	0	1,070	0.00%
2023/06/29	0	0.00	2	37.65	37.45	-2	1,071	-0.19%
2023/06/28	0	0.00	2	37.35	37.20	-2	1,070	-0.19%
2023/06/27	3	37.17	0	0.00	37.20	3	1,082	0.28%
2023/06/16	0	0.00	3	37.70	37.85	-3	1,103	-0.27%
2023/06/13	2	37.70	0	0.00	37.60	2	1,108	0.18%
2023/06/01	2	38.65	0	0.00	38.30	2	2,147	0.09%
2023/05/31	0	0.00	9	38.23	38.75	-9	2,163	-0.42%
2023/05/30	1	37.85	4	38.13	37.90	-3	2,212	-0.14%
2023/05/23	4	38.65	2	37.90	38.55	2	2,269	0.09%
2023/05/22	0	0.00	4	38.10	38.05	-4	2,291	-0.17%
2023/05/17	0	0.00	2	37.30	37.45	-2	2,303	-0.09%
2023/05/16	1	37.40	0	0.00	37.30	1	2,298	0.04%
2023/05/15	2	36.95	0	0.00	37.00	2	2,313	0.09%
2023/05/12	2	37.40	0	0.00	37.50	2	2,338	0.09%
2023/05/10	0	0.00	2	38.60	38.60	-2	2,397	-0.08%
2023/05/09	2	39.28	0	0.00	39.00	2	2,558	0.08%
2023/05/08	2	39.95	0	0.00	39.95	2	2,587	0.08%
2023/05/04	2	40.40	0	0.00	40.40	2	2,691	0.07%
2023/05/03	0	0.00	2	40.40	40.40	-2	2,730	-0.07%
2023/05/02	0	0.00	1	40.65	40.55	-1	2,923	-0.03%
2023/04/25	1	39.65	0	0.00	39.30	1	2,951	0.03%
2023/04/24	4	40.60	0	0.00	40.25	4	2,936	0.14%
2023/04/14	0	0.00	2	40.55	40.45	-2	2,802	-0.07%
2023/04/13	0	40.30	0	0.00	40.15	0	2,785	0.00%
2023/04/07	1	40.05	3	40.00	40.05	-2	2,758	-0.07%
2023/03/22	1	39.20	0	0.00	38.90	1	2,952	0.03%
2023/03/14	0	0.00	10	40.00	39.50	-10	2,970	-0.34%
2023/03/13	0	0.00	2	39.25	39.45	-2	2,956	-0.07%
2023/03/10	26	43.02	13	44.36	40.45	13	2,901	0.45%
2023/03/09	2	41.10	9	44.31	44.85	-7	2,395	-0.29%
2023/03/02	0	0.00	3	40.97	41.30	-3	1,990	-0.15%
2023/03/01	3	40.17	0	0.00	39.90	3	1,937	0.15%
2023/02/24	0	0.00	1	41.15	40.60	-1	1,952	-0.05%
2023/02/22	4	40.25	0	0.00	40.15	4	1,988	0.20%
2023/02/17	1	39.60	0	0.00	39.75	1	2,032	0.05%
2023/02/16	0.2	39.90	0	0.00	39.90	0.2	2,078	0.01%
2023/02/14	0	40.40	1	40.50	40.25	-1	2,111	-0.05%
2023/02/13	1	40.50	2	40.53	40.50	-1	2,109	-0.05%
2023/02/10	0	40.30	0	0.00	40.20	0	2,093	0.00%
2023/02/08	0	0.00	4	41.43	41.55	-4	2,031	-0.20%
2023/02/07	3	41.77	1	42.50	41.60	2	1,984	0.10%
2023/02/03	0	0.00	3	40.50	40.75	-3	1,814	-0.17%
2023/02/02	1	39.65	1	39.80	39.90	0	1,743	0.00%
2023/02/01	3	39.30	0	0.00	39.65	3	1,701	0.18%
2023/01/31	2	39.00	1	39.35	39.65	1	1,664	0.06%
2023/01/30	0	0.00	5	38.70	38.75	-5	1,471	-0.34%
2023/01/17	2	35.60	0	0.00	35.25	2	1,412	0.14%
2023/01/11	0	0.00	2	35.40	35.40	-2	1,446	-0.14%
2023/01/10	1	35.35	1	35.45	35.30	0	1,455	0.00%
2023/01/09	0	0.00	3	35.48	35.50	-3	1,480	-0.20%
2023/01/06	1	35.10	0	0.00	35.05	1	1,488	0.07%
2023/01/05	3	35.30	0	0.00	35.05	3	1,510	0.20%
2023/01/03	1	35.15	0	0.00	35.10	1	1,543	0.06%
2022/12/30	2	35.60	0	0.00	35.60	2	1,573	0.13%
2022/12/29	0	0.00	0.1	35.65	35.70	-0.1	1,614	0.00%
2022/12/27	2	36.45	0	0.00	36.45	2	1,625	0.12%
2022/12/26	4	37.55	12	37.40	37.00	-8	1,631	-0.49%
2022/12/20	2	36.18	0	0.00	35.75	2	1,659	0.12%
2022/12/19	6.1	38.02	5	37.68	37.85	1.1	1,646	0.07%
2022/12/16	4	35.96	2	36.03	35.60	2	1,560	0.13%
2022/12/15	2	36.35	1	36.70	36.30	1	1,579	0.06%
2022/12/14	3	36.68	2	36.58	36.45	1	1,595	0.06%
2022/12/13	2	36.83	6	37.11	37.10	-4	1,581	-0.25%
2022/12/12	1	35.80	0	0.00	35.70	1	1,569	0.06%
2022/12/07	3	36.83	1	36.50	36.50	2	1,618	0.12%
2022/12/02	1	38.00	1	38.45	37.95	0	1,657	0.00%
2022/12/01	3	38.33	2	38.20	38.25	1	1,674	0.06%
2022/11/21	1	37.40	0	0.00	37.15	1	2,082	0.05%
2022/11/17	0	0.00	5	36.80	36.85	-5	2,118	-0.24%
2022/11/07	0	0.00	1	34.35	34.40	-1	2,043	-0.05%
2022/11/02	0	0.00	3	34.65	34.85	-3	2,059	-0.15%
2022/11/01	0	0.00	2	33.30	33.50	-2	2,046	-0.10%
2022/10/31	0	0.00	3	32.70	32.85	-3	2,078	-0.14%
2022/10/27	0	0.00	4	32.51	32.75	-4	2,202	-0.18%
2022/10/25	0	0.00	5	31.95	31.75	-5	2,257	-0.22%
2022/10/24	0	0.00	1	32.40	32.15	-1	2,280	-0.04%
2022/10/21	1	31.65	1	31.80	31.65	0	2,299	0.00%
2022/10/20	0.1	31.85	0	0.00	32.10	0.1	2,353	0.00%
2022/10/12	1	34.30	1	33.95	33.95	0	2,534	0.00%
2022/10/11	5.1	33.85	0	0.00	33.95	5.1	2,549	0.20%
2022/10/07	3	35.53	3	35.43	35.10	0	2,562	0.00%
2022/09/30	1.1	32.97	0	0.00	34.30	1.1	2,761	0.04%
2022/09/28	2	32.80	0	0.00	32.65	2	3,196	0.06%
2022/09/26	0.1	34.50	0	0.00	33.45	0.1	3,244	0.00%
2022/09/23	0.1	35.85	0	0.00	35.30	0.1	3,286	0.00%
2022/09/21	1	36.10	0	0.00	36.15	1	3,478	0.03%
2022/09/20	10	36.15	0	0.00	36.10	10	3,627	0.28%
2022/09/12	1	36.80	0	0.00	37.25	1	3,839	0.03%
2022/09/06	1	38.65	5	39.30	38.65	-4	3,876	-0.10%
2022/09/05	1	40.65	0	0.00	40.10	1	3,850	0.03%
2022/09/02	0	0.00	2	41.55	41.30	-2	3,842	-0.05%
2022/08/31	1	41.30	0	0.00	40.70	1	3,741	0.03%
2022/08/30	1	40.00	0	0.00	40.00	1	3,615	0.03%
2022/08/25	0	0.00	1	39.00	39.70	-1	3,505	-0.03%
2022/08/24	0	0.00	1	38.50	39.10	-1	3,453	-0.03%
2022/08/22	1	38.75	4	39.18	38.75	-3	3,408	-0.09%
2022/08/15	0	0.00	4	37.05	37.60	-4	3,329	-0.12%
2022/08/11	0	0.00	2	37.23	37.35	-2	3,341	-0.06%
2022/08/10	2	36.93	0	0.00	36.90	2	3,343	0.06%
2022/08/04	2.1	36.01	0	0.00	35.80	2.1	3,381	0.06%
2022/08/02	2	38.40	0	0.00	38.15	2	3,319	0.06%
2022/08/01	0	0.00	2	39.80	39.30	-2	3,307	-0.06%
2022/07/28	0	0.00	3	40.30	40.20	-3	3,305	-0.09%
2022/07/27	4	40.14	1	40.15	39.90	3	3,310	0.09%
2022/07/26	2	40.95	0	0.00	40.90	2	3,274	0.06%
2022/07/25	0	0.00	2	41.15	40.65	-2	3,253	-0.06%
2022/07/21	0	0.00	3	39.88	40.10	-3	3,234	-0.09%
2022/07/20	1	38.65	1	38.30	39.10	0	3,221	0.00%
2022/07/19	1	38.00	0	0.00	38.00	1	3,234	0.03%
2022/07/14	1	38.80	0	0.00	39.15	1	3,279	0.03%
2022/07/13	7	39.96	1	40.00	39.50	6	3,320	0.18%
2022/07/12	1	39.15	0	0.00	39.25	1	3,378	0.03%
2022/07/08	1	41.70	0	0.00	40.70	1	3,687	0.03%
2022/07/07	5	41.23	7	41.11	41.50	-2	3,633	-0.06%
2022/07/06	5	40.58	5	41.14	40.35	0	3,537	0.00%
2022/07/05	0	0.00	2	36.90	38.05	-2	3,612	-0.06%
2022/07/04	0	0.00	2	35.70	36.00	-2	3,623	-0.06%
2022/07/01	2	37.80	1	36.45	36.40	1	3,681	0.03%
2022/06/30	4	39.88	8	40.05	39.10	-4	3,626	-0.11%
2022/06/29	1	40.20	7	41.15	40.85	-6	3,514	-0.17%
2022/06/28	3	40.37	4	41.40	40.50	-1	3,411	-0.03%
2022/06/24	0	0.00	10	37.65	38.65	-10	3,191	-0.31%
2022/06/23	0	0.00	5	37.40	37.40	-5	3,192	-0.16%
2022/06/21	2	37.10	0	0.00	37.10	2	3,140	0.06%
2022/06/20	3	38.82	7	38.29	36.90	-4	3,119	-0.13%
2022/06/17	6	37.64	3	37.40	38.50	3	3,009	0.10%
2022/06/16	0	0.00	5	37.60	37.20	-5	2,930	-0.17%
2022/06/15	1	35.85	0	0.00	37.00	1	2,893	0.03%
2022/06/10	10	36.70	1	36.60	37.00	9	2,877	0.31%
2022/06/09	0	0.00	0.2	36.00	35.85	-0.2	2,826	-0.01%
2022/06/01	0	0.00	3	35.20	35.15	-3	2,922	-0.10%
2022/05/30	0	0.00	2	35.20	35.20	-2	2,934	-0.07%
2022/05/27	2	34.88	1	35.00	35.00	1	2,929	0.03%
2022/05/26	0	0.00	1	35.45	34.90	-1	2,929	-0.03%
2022/05/24	1	35.20	2	35.73	35.00	-1	2,968	-0.03%
2022/05/23	3	35.48	1	35.70	35.50	2	2,960	0.07%
2022/05/20	3.1	35.50	3	35.60	35.55	0.1	2,968	0.00%
2022/05/18	0	0.00	2	35.95	36.15	-2	2,965	-0.07%
2022/05/17	1	35.60	1	35.80	35.75	0	2,979	0.00%
2022/05/16	3	35.52	7	35.87	35.85	-4	3,012	-0.13%
2022/05/13	6	34.82	4	35.39	35.25	2	3,194	0.06%
2022/05/12	5	35.75	3	34.60	34.30	2	3,373	0.06%
2022/05/11	4.1	37.06	0	0.00	37.00	4.1	3,311	0.12%
2022/05/10	2.1	37.40	3	37.70	37.95	-0.9	3,279	-0.03%
2022/05/09	3	38.85	4	38.58	38.15	-1	3,257	-0.03%
2022/05/06	4	39.13	3	39.05	39.05	1	3,234	0.03%
2022/05/05	3	40.05	3	40.15	39.90	0	3,211	0.00%
2022/05/04	7.2	40.24	1	40.30	40.10	6.2	3,222	0.19%
2022/05/03	4	40.95	5	41.47	40.80	-1	3,233	-0.03%
2022/04/29	10	40.78	0	0.00	40.60	10	3,228	0.31%
2022/04/28	0	0.00	7	41.57	41.10	-7	3,250	-0.22%
2022/04/27	3	40.33	11	40.43	40.50	-8	3,191	-0.25%
2022/04/25	8	43.11	6	42.47	41.65	2	3,155	0.06%
2022/04/22	1	42.75	5	43.46	42.90	-4	3,107	-0.13%
2022/04/21	3	42.77	8	42.92	42.75	-5	3,064	-0.16%
2022/04/20	9	42.97	12	42.56	43.05	-3	3,034	-0.10%
2022/04/19	8	43.03	0	0.00	43.00	8	3,010	0.27%
2022/04/18	18	44.76	10	44.30	44.05	8	2,969	0.27%
2022/04/15	18	44.69	5	44.47	44.00	13	2,970	0.44%
2022/04/14	1	44.55	1	44.50	44.30	0	2,879	0.00%
2022/04/13	1	41.85	3	41.65	42.50	-2	2,685	-0.07%
2022/04/12	2	42.65	2	41.65	42.35	0	2,632	0.00%
2022/04/11	3	44.28	9	44.13	44.60	-6	2,494	-0.24%
2022/04/08	0	0.00	1	41.20	41.25	-1	2,214	-0.05%
2022/04/07	1	41.45	2	41.60	41.90	-1	2,159	-0.05%
2022/04/01	0	0.00	5	40.78	40.00	-5	2,059	-0.24%
2022/03/29	0.1	39.50	0	0.00	39.65	0.1	2,035	0.00%
2022/03/28	2	40.75	0	0.00	39.70	2	2,035	0.10%
2022/03/15	0	0.00	1	39.70	39.30	-1	2,140	-0.05%
2022/03/11	0	0.00	3	39.45	39.35	-3	2,149	-0.14%
2022/03/10	1	39.30	1	39.60	39.45	0	2,157	0.00%
2022/03/09	2	38.95	0	0.00	39.40	2	2,154	0.09%
2022/03/08	2	38.88	1	39.25	38.80	1	2,149	0.05%
2022/03/07	13	37.94	5	38.03	38.00	8	2,108	0.38%
2022/03/04	1	39.60	0	0.00	39.75	1	2,124	0.05%
2022/03/02	1	40.05	0	0.00	40.15	1	2,432	0.04%
2022/03/01	1	40.00	0	0.00	40.10	1	2,438	0.04%
2022/02/24	0.1	40.30	0	0.00	39.60	0.1	2,559	0.00%
2022/02/22	0	0.00	1	41.45	40.60	-1	2,530	-0.04%
2022/02/16	0	0.00	2	42.10	42.35	-2	2,554	-0.08%
2022/02/15	0	0.00	2	43.78	42.75	-2	2,522	-0.08%
2022/02/14	8	43.79	7	43.55	43.30	1	2,349	0.04%
2022/02/11	1	40.65	0	0.00	40.50	1	2,154	0.05%
2022/02/10	0.1	41.00	0	0.00	40.65	0.1	2,162	0.00%
2022/02/09	0	0.00	2	40.80	41.00	-2	2,173	-0.09%
2022/01/26	0.1	40.00	0	0.00	39.60	0.1	2,170	0.00%
2022/01/25	0.1	40.80	0	0.00	40.05	0.1	2,169	0.00%
2022/01/24	5	41.90	2	42.50	41.80	3	2,142	0.14%
2022/01/21	6.1	43.91	0	0.00	42.80	6.1	2,136	0.29%
2022/01/18	5	43.50	0	0.00	43.05	5	2,116	0.24%
2022/01/17	5	43.20	6	43.34	43.15	-1	2,107	-0.05%
2022/01/12	6.1	43.50	6	43.41	43.75	0.1	2,107	0.00%
2022/01/11	7	43.97	7	43.71	43.60	0	2,097	0.00%
2022/01/10	5	45.65	15	45.22	44.40	-10	2,084	-0.48%
2022/01/07	14	44.45	21	45.02	45.20	-7	1,990	-0.35%
2022/01/06	11	44.80	1	44.25	44.00	10	1,929	0.52%
2022/01/05	1	43.95	0	0.00	43.95	1	1,989	0.05%
2022/01/04	0.1	43.90	0	0.00	44.05	0.1	2,026	0.00%
2022/01/03	1	44.65	0	0.00	44.00	1	2,043	0.05%
2021/12/29	0	0.00	0	44.15	44.35	0	2,057	0.00%
2021/12/24	1.2	44.38	1	44.40	44.25	0.2	2,190	0.01%
2021/12/23	0	0.00	1	44.45	44.40	-1	2,203	-0.05%
2021/12/21	3	45.05	0	0.00	44.90	3	2,242	0.13%
2021/12/17	0.1	43.50	4	43.75	44.65	-3.9	2,227	-0.18%
2021/12/15	1	43.00	0	0.00	43.10	1	2,264	0.04%
2021/12/14	0.1	43.65	0	0.00	43.00	0.1	2,275	0.00%
2021/12/13	0.1	44.30	2	44.00	43.90	-1.9	2,287	-0.08%
2021/12/09	1	44.20	0	0.00	44.05	1	2,521	0.04%
2021/12/08	0	0.00	1	44.50	44.50	-1	2,770	-0.04%
2021/11/30	2.2	45.31	1	45.15	45.00	1.2	3,173	0.04%
2021/11/29	15	47.58	2	48.70	46.90	13	3,152	0.41%
2021/11/26	3	46.03	0	0.00	45.80	3	3,015	0.10%
2021/11/23	4	46.08	0	0.00	44.80	4	2,919	0.14%
2021/11/17	0	0.00	1	43.45	43.35	-1	3,437	-0.03%
2021/11/15	1	43.95	1	44.25	44.25	0	3,596	0.00%
2021/11/11	0	0.00	2	43.55	43.50	-2	3,624	-0.06%
2021/11/09	0.5	44.11	4	44.04	44.00	-3.5	3,634	-0.10%
2021/11/04	0	44.80	1	44.80	44.55	-1	3,672	-0.03%
2021/11/03	0	0.00	5	44.51	44.50	-5	3,681	-0.14%
2021/11/02	0	0.00	3	44.45	44.50	-3	3,697	-0.08%
2021/10/29	1	44.30	0	0.00	43.95	1	3,673	0.03%
2021/10/28	1	44.60	0	0.00	44.60	1	3,675	0.03%
2021/10/15	0	0.00	2	43.90	43.95	-2	4,175	-0.05%
2021/10/14	2	43.10	0	0.00	43.50	2	4,349	0.05%
2021/10/13	1	43.30	0	0.00	42.35	1	4,335	0.02%
2021/10/12	2	45.63	2	45.50	45.35	0	4,277	0.00%
2021/10/08	0	0.00	1	46.85	46.85	-1	4,269	-0.02%
2021/10/05	8	47.85	0	0.00	48.00	8	4,389	0.18%
2021/10/04	0	0.00	3	48.67	48.40	-3	4,402	-0.07%
2021/10/01	4	51.18	2	51.15	50.90	2	4,368	0.05%
2021/09/28	0	0.00	1	52.00	51.70	-1	4,403	-0.02%
2021/09/27	0	0.00	1	52.00	52.00	-1	4,426	-0.02%
2021/09/24	1	51.80	0	0.00	51.60	1	4,528	0.02%
2021/09/23	4	52.08	2	52.60	52.00	2	4,637	0.04%
2021/09/22	0	0.00	20	51.60	51.70	-20	4,667	-0.43%
2021/09/17	0	0.00	13	52.28	52.50	-13	4,683	-0.28%
2021/09/16	3	52.70	1	52.30	52.40	2	4,701	0.04%
2021/09/15	9	53.43	8	53.50	53.50	1	4,702	0.02%
2021/09/14	44	54.73	19	54.46	53.20	25	4,690	0.53%
2021/09/13	4	55.15	67	54.87	54.80	-63	4,522	-1.39%
2021/09/09	1	50.90	0	0.00	51.10	1	4,379	0.02%
2021/09/08	12	52.08	0	0.00	51.20	12	4,390	0.27%
2021/09/07	0	0.00	4	53.48	53.60	-4	4,332	-0.09%
2021/09/06	15	52.76	2	53.05	52.20	13	4,341	0.30%
2021/09/03	3	51.73	0	0.00	51.50	3	4,533	0.07%
2021/09/02	0	0.00	1	51.80	51.00	-1	4,856	-0.02%
2021/08/27	0	0.00	1	52.00	51.60	-1	5,356	-0.02%
2021/08/26	0	0.00	2	51.90	51.60	-2	5,393	-0.04%
2021/08/23	5	51.16	0	0.00	51.40	5	5,707	0.09%
2021/08/20	2	49.40	4	48.51	49.95	-2	5,455	-0.04%
2021/08/19	3	46.07	3	46.13	45.45	0	5,542	0.00%
2021/08/18	4	46.30	2	47.28	47.10	2	5,779	0.03%
2021/08/17	1	48.35	1	49.00	48.35	0	5,997	0.00%
2021/08/16	10	48.50	0	0.00	48.45	10	6,319	0.16%
2021/08/11	1	48.40	1	48.10	48.00	0	7,630	0.00%
2021/08/05	1	49.55	0	0.00	49.35	1	12,817	0.01%
2021/08/03	0	0.00	5	50.08	49.80	-5	13,866	-0.04%
2021/08/02	0	0.00	4	50.03	50.40	-4	13,895	-0.03%
2021/07/29	0	0.00	2	49.20	49.05	-2	13,921	-0.01%
2021/07/28	2	48.10	1	48.30	48.10	1	13,936	0.01%
2021/07/23	1	49.05	1	49.35	49.05	0	14,345	0.00%
2021/07/22	7	48.86	1	49.00	48.70	6	14,333	0.04%
2021/07/21	21	50.63	8	50.57	48.70	13	14,430	0.09%
2021/07/20	0	0.00	20	52.72	53.90	-20	14,207	-0.14%
2021/07/19	2	49.10	11	49.03	49.00	-9	14,074	-0.06%
2021/07/16	3	49.70	2	49.83	49.30	1	14,166	0.01%
2021/07/15	9	49.89	6	49.88	50.00	3	14,182	0.02%
2021/07/14	4	48.78	4	48.81	48.75	0	14,186	0.00%
2021/07/13	5	49.77	6	49.71	49.05	-1	14,190	-0.01%
2021/07/12	1	50.80	9	50.94	50.70	-8	14,150	-0.06%
2021/07/09	6	51.55	3	51.80	51.30	3	14,206	0.02%
2021/07/08	1	51.10	0	0.00	51.20	1	14,271	0.01%
2021/07/07	1	51.30	23	51.48	51.30	-22	14,359	-0.15%
2021/07/06	8	51.61	7	51.33	51.30	1	14,521	0.01%
2021/07/05	7	51.57	7	51.56	51.60	0	14,707	0.00%
2021/07/02	3	52.33	15	52.07	52.00	-12	14,728	-0.08%
2021/07/01	9	53.18	1	54.30	52.60	8	14,781	0.05%
2021/06/30	13	53.26	7	53.04	53.60	6	14,775	0.04%
2021/06/29	4	51.30	10	51.46	51.80	-6	14,711	-0.04%
2021/06/28	2	51.90	3	51.87	51.80	-1	14,723	-0.01%
2021/06/25	4	52.58	0	0.00	52.30	4	14,808	0.03%
2021/06/24	5	53.06	3	53.07	52.80	2	15,083	0.01%
2021/06/23	0	0.00	3	52.60	52.80	-3	15,220	-0.02%
2021/06/22	10	52.09	4	51.98	51.80	6	15,973	0.04%
2021/06/21	7	52.76	7	53.36	52.50	0	17,074	0.00%
2021/06/18	9	53.27	2	53.80	53.30	7	17,199	0.04%
2021/06/17	2	53.40	1	54.00	53.50	1	17,234	0.01%
2021/06/16	3	53.23	4	53.65	53.10	-1	17,283	-0.01%
2021/06/15	3	53.87	8	53.66	54.10	-5	17,312	-0.03%
2021/06/11	6.2	55.96	11	56.45	55.40	-4.8	17,220	-0.03%
2021/06/10	6	57.08	10	57.36	57.50	-4	16,943	-0.02%
2021/06/09	14	55.05	6	55.60	55.50	8	16,669	0.05%
2021/06/08	15	54.95	18	55.07	54.50	-3	16,569	-0.02%
2021/06/07	3	53.33	16	53.55	53.40	-13	16,413	-0.08%
2021/06/04	10	53.40	0	0.00	52.50	10	16,412	0.06%
2021/06/03	1	53.50	0	0.00	53.30	1	16,428	0.01%
2021/06/02	1	54.40	2	54.00	53.80	-1	16,549	-0.01%
2021/06/01	19	52.18	17	52.15	53.10	2	16,795	0.01%
2021/05/31	14	53.56	18	52.20	52.30	-4	16,694	-0.02%
2021/05/28	11	54.64	2	54.90	54.70	9	16,578	0.05%
2021/05/27	10	54.60	30	55.13	55.00	-20	16,590	-0.12%
2021/05/26	16	54.29	5	54.60	53.60	11	16,598	0.07%
2021/05/25	19	54.44	11	54.75	53.20	8	17,008	0.05%
2021/05/24	14	56.81	11	56.93	55.50	3	17,555	0.02%
2021/05/21	16	55.67	16	55.72	55.60	0	18,458	0.00%
2021/05/20	26	58.62	22.2	58.41	56.30	3.8	18,598	0.02%
2021/05/19	24	58.37	12	58.90	57.80	12	18,796	0.06%
2021/05/18	55	60.76	32	60.58	60.80	23	18,444	0.12%
2021/05/17	23.3	62.58	67	62.19	63.30	-43.7	17,355	-0.25%
2021/05/14	88	60.43	67	59.11	57.60	21	16,753	0.13%
2021/05/13	28	61.66	65	61.61	62.90	-37	15,631	-0.24%
2021/05/12	51	56.82	47	56.56	57.20	4	13,967	0.03%
2021/05/11	9	50.49	7	50.20	52.00	2	13,213	0.02%
2021/05/06	0	0.00	2	50.40	50.10	-2	13,240	-0.02%
2021/05/05	0	0.00	1	50.80	50.50	-1	13,231	-0.01%
2021/05/04	14	50.93	2	50.65	51.00	12	13,284	0.09%
2021/05/03	25	55.40	26	55.84	54.40	-1	13,343	-0.01%
2021/04/29	4	53.70	3	53.80	53.40	1	13,186	0.01%
2021/04/28	3	53.57	1	53.50	53.30	2	13,271	0.02%
2021/04/27	15	53.57	6	54.77	54.40	9	13,492	0.07%
2021/04/26	4.2	52.99	1	53.50	52.70	3.2	13,442	0.02%
2021/04/23	10	52.75	0	0.00	52.50	10	13,590	0.07%
2021/04/22	4	54.25	2	53.85	53.10	2	13,713	0.01%
2021/04/21	1	55.20	5	55.74	55.20	-4	13,679	-0.03%
2021/04/20	8	55.51	2	56.00	55.40	6	13,737	0.04%
2021/04/19	3	55.37	3	55.60	55.30	0	13,935	0.00%
2021/04/16	0	0.00	21	55.52	55.90	-21	13,950	-0.15%
2021/04/15	6	55.10	1	56.00	55.40	5	13,968	0.04%
2021/04/14	6	55.40	7	56.17	55.70	-1	13,976	-0.01%
2021/04/13	6	57.58	0	0.00	57.00	6	14,060	0.04%
2021/04/12	2	58.70	15	59.04	58.50	-13	14,027	-0.09%
2021/04/09	6	57.85	8	58.34	57.60	-2	13,999	-0.01%
2021/04/08	1	56.90	18	56.90	56.70	-17	13,929	-0.12%
2021/04/07	21	57.31	6	56.97	56.40	15	14,028	0.11%
2021/04/06	6	56.47	1	56.40	56.30	5	14,093	0.04%
2021/04/01	6	57.83	0	0.00	57.50	6	14,046	0.04%
2021/03/31	13	57.40	1	57.30	57.10	12	14,081	0.09%
2021/03/30	28	57.71	2	58.10	57.40	26	14,077	0.18%
2021/03/29	23	58.29	29	58.50	58.10	-6	14,217	-0.04%
2021/03/26	6	56.72	3	56.73	56.60	3	14,167	0.02%
2021/03/25	29	59.05	15	57.31	56.60	14	14,032	0.10%
2021/03/24	23	60.30	41	60.75	61.40	-18	13,290	-0.14%
2021/03/23	31	54.39	4	55.38	55.90	27	12,210	0.22%
2021/03/22	17	54.46	14	54.09	53.90	3	12,342	0.02%
2021/03/19	1	55.50	7	56.07	54.70	-6	12,395	-0.05%
2021/03/18	4	56.08	9	56.44	55.80	-5	12,360	-0.04%
2021/03/17	6	55.87	44	55.79	55.50	-38	12,386	-0.31%
2021/03/16	1	56.50	2	56.25	56.10	-1	12,419	-0.01%
2021/03/15	7	56.00	29	56.34	56.10	-22	12,479	-0.18%
2021/03/12	3	56.37	0	0.00	56.20	3	12,505	0.02%
2021/03/11	10	57.06	3	57.90	56.90	7	12,600	0.06%
2021/03/10	4	57.28	6	58.35	57.20	-2	12,573	-0.02%
2021/03/09	3	56.90	1	56.70	56.70	2	12,510	0.02%
2021/03/08	8	57.54	2	57.95	57.00	6	12,498	0.05%
2021/03/05	24	57.71	13	57.88	58.60	11	12,461	0.09%
2021/03/04	7	56.30	4	57.40	55.90	3	12,274	0.02%
2021/03/03	15	57.11	4	57.50	56.90	11	12,258	0.09%
2021/03/02	58	57.08	2	57.95	56.10	56	12,212	0.46%
2021/02/26	7	58.66	6	59.95	58.20	1	12,355	0.01%
2021/02/25	19	60.29	71	61.23	59.70	-52	12,274	-0.42%
2021/02/24	51	58.31	47	57.20	58.50	4	11,843	0.03%
2021/02/23	70	61.30	21.1	63.15	58.90	48.9	11,303	0.43%
2021/02/22	11	64.81	8	65.33	65.40	3	10,643	0.03%
2021/02/19	43.1	58.09	18	58.38	59.50	25.1	10,286	0.24%
2021/02/18	1	51.40	21	50.65	54.10	-20	9,837	-0.20%
2021/02/17	3	49.73	3	49.60	49.20	0	9,673	0.00%
2021/02/05	10	52.30	4	52.35	52.00	6	9,616	0.06%
2021/02/04	5	51.22	3	51.53	51.00	2	9,451	0.02%
2021/02/03	3	49.47	8	49.81	49.60	-5	9,294	-0.05%
2021/02/02	6	48.01	14	48.22	48.95	-8	9,418	-0.08%
2021/02/01	13	48.27	9	48.76	48.10	4	9,419	0.04%
2021/01/29	2	48.13	0	0.00	47.05	2	9,320	0.02%
2021/01/28	6	49.52	9	49.83	49.00	-3	9,326	-0.03%
2021/01/27	4	50.90	4	50.60	50.60	0	9,359	0.00%
2021/01/26	7	51.50	9	51.51	51.50	-2	9,486	-0.02%
2021/01/25	2	50.40	11	51.85	52.00	-9	9,855	-0.09%
2021/01/22	10	49.94	2	49.75	49.80	8	10,010	0.08%
2021/01/21	4	51.58	5	51.64	51.10	-1	10,268	-0.01%
2021/01/20	7	52.17	4	51.60	52.30	3	10,476	0.03%
2021/01/19	9	50.05	11	50.18	50.10	-2	10,317	-0.02%
2021/01/18	12	50.04	13	49.65	49.45	-1	10,328	-0.01%
2021/01/15	11	49.24	6	48.63	48.05	5	10,179	0.05%
2021/01/14	3	50.50	1	51.00	50.30	2	10,054	0.02%
2021/01/13	7	51.61	3	51.43	51.00	4	10,073	0.04%
2021/01/12	28	52.75	10	52.21	52.80	18	10,335	0.17%
2021/01/11	5	51.06	1	51.00	51.00	4	10,266	0.04%
2021/01/08	4	51.38	15	51.92	52.30	-11	10,312	-0.11%
2021/01/07	5	51.58	1	52.00	51.60	4	10,374	0.04%
2021/01/06	11	52.75	17	51.19	50.70	-6	10,409	-0.06%
2021/01/05	3	53.67	6	54.47	53.70	-3	10,469	-0.03%
2021/01/04	10	55.06	13	54.90	53.80	-3	10,460	-0.03%
2020/12/31	18	56.16	13	56.20	56.10	5	10,402	0.05%
2020/12/30	11	59.26	15	58.31	58.00	-4	10,368	-0.04%
2020/12/29	4	56.45	3	56.90	57.30	1	10,352	0.01%
2020/12/28	0	0.00	4	56.70	56.60	-4	10,495	-0.04%
2020/12/25	3	56.67	4	56.85	56.50	-1	10,607	-0.01%
2020/12/23	17	59.73	14	60.33	58.00	3	10,789	0.03%
2020/12/22	21	59.93	24	59.53	60.30	-3	10,837	-0.03%
2020/12/21	14	56.96	4	57.15	56.50	10	10,753	0.09%
2020/12/18	0	0.00	5	56.90	56.60	-5	10,799	-0.05%
2020/12/17	5	56.46	4	56.70	56.40	1	10,833	0.01%
2020/12/16	8	53.85	33	54.72	56.40	-25	10,937	-0.23%
2020/12/15	6	57.05	3	56.80	55.10	3	10,912	0.03%
2020/12/14	1	58.70	6	58.83	58.50	-5	10,904	-0.05%
2020/12/11	7	58.10	7	58.10	58.70	0	10,949	0.00%
2020/12/10	8	59.59	1	60.40	59.50	7	10,973	0.06%
2020/12/09	6	59.50	13	59.90	59.00	-7	11,045	-0.06%
2020/12/08	7	60.46	2	60.75	60.00	5	11,213	0.04%
2020/12/07	4	59.43	7	60.00	59.30	-3	11,425	-0.03%
2020/12/04	1	61.20	10	61.30	61.20	-9	12,474	-0.07%
2020/12/03	3	62.00	0	0.00	61.90	3	13,704	0.02%
2020/12/02	1	62.80	8	62.83	62.80	-7	13,808	-0.05%
2020/12/01	2	65.50	3	63.40	63.30	-1	14,038	-0.01%
2020/11/30	1	64.20	6	63.37	64.20	-5	14,053	-0.04%
2020/11/27	0	0.00	8	62.31	62.60	-8	13,964	-0.06%
2020/11/26	1	62.00	1	62.30	62.30	0	14,034	0.00%
2020/11/25	28	63.05	11	63.85	62.60	17	14,219	0.12%
2020/11/24	14	61.49	4	61.60	61.40	10	14,554	0.07%
2020/11/23	15	63.01	11	63.37	62.40	4	14,631	0.03%
2020/11/20	11	64.70	1	65.80	64.00	10	14,639	0.07%
2020/11/19	8	65.68	21	63.98	66.50	-13	14,643	-0.09%
2020/11/18	3	61.60	0	0.00	61.60	3	14,383	0.02%
2020/11/17	15	60.17	14	60.64	61.30	1	14,970	0.01%
2020/11/16	0	0.00	2	61.00	60.60	-2	15,462	-0.01%
2020/11/13	14	61.31	1	61.50	61.40	13	16,622	0.08%
2020/11/12	3	61.33	5	60.88	61.30	-2	16,661	-0.01%
2020/11/11	0	0.00	2	61.00	61.00	-2	16,728	-0.01%
2020/11/10	7	61.73	7	62.07	60.90	0	16,951	0.00%
2020/11/09	8	60.79	1	60.90	60.70	7	17,133	0.04%
2020/11/06	1	60.60	2	60.35	60.30	-1	17,425	-0.01%
2020/11/05	19	60.77	2	61.55	60.60	17	17,928	0.09%
2020/11/04	2	60.25	2	60.55	60.90	0	18,228	0.00%
2020/11/03	4	60.85	17	60.77	60.90	-13	18,632	-0.07%
2020/11/02	13	60.07	22	60.24	61.10	-9	18,872	-0.05%
2020/10/30	8	60.73	15	59.27	58.30	-7	18,805	-0.04%
2020/10/29	13	63.20	17	63.16	62.10	-4	19,411	-0.02%
2020/10/28	5	63.30	14	62.83	61.80	-9	20,250	-0.04%
2020/10/27	6	66.20	5	66.98	65.70	1	20,220	0.00%
2020/10/26	23	66.82	12	66.90	66.70	11	20,616	0.05%
2020/10/23	2	68.10	4	68.45	68.20	-2	21,175	-0.01%
2020/10/22	5	68.00	2	67.40	68.20	3	22,172	0.01%
2020/10/21	1	68.60	6	68.82	68.50	-5	22,935	-0.02%
2020/10/20	17	70.90	18	70.83	69.50	-1	23,393	0.00%
2020/10/19	6	69.03	7	68.34	68.70	-1	23,722	0.00%
2020/10/16	3	67.50	0	0.00	67.00	3	24,341	0.01%
2020/10/15	7	67.21	2	67.10	66.80	5	25,019	0.02%
2020/10/14	21	68.56	24	68.88	68.00	-3	26,407	-0.01%
2020/10/13	9	68.48	1	68.80	68.80	8	27,222	0.03%
2020/10/12	4	71.00	18	70.79	70.60	-14	27,255	-0.05%
2020/10/08	5	72.18	1	71.80	71.60	4	27,637	0.01%
2020/10/07	1	71.50	9	71.92	72.20	-8	28,021	-0.03%
2020/10/06	1	72.20	3	72.20	71.80	-2	28,393	-0.01%
2020/10/05	6	70.82	7	71.03	71.40	-1	29,310	0.00%
2020/09/30	2	66.40	4	67.35	68.60	-2	29,577	-0.01%
2020/09/29	4	67.43	8	67.34	67.50	-4	30,213	-0.01%
2020/09/28	6	68.93	1	70.40	69.00	5	30,594	0.02%
2020/09/25	5	69.98	8	68.84	68.60	-3	31,035	-0.01%
2020/09/24	7	72.40	7	71.80	72.00	0	31,661	0.00%
2020/09/23	2	72.80	7	72.16	71.90	-5	32,661	-0.02%
2020/09/21	3	73.30	2	73.05	72.70	1	34,115	0.00%
2020/09/18	2	73.60	0	0.00	72.70	2	35,452	0.01%
2020/09/17	6	70.00	11	72.11	72.00	-5	36,197	-0.01%
2020/09/16	6	71.68	1	72.00	71.70	5	37,698	0.01%
2020/09/15	3	72.13	2	72.20	71.90	1	38,515	0.00%
2020/09/14	8	71.90	25	72.60	71.30	-17	39,408	-0.04%
2020/09/11	24	70.71	4	71.05	70.60	20	40,780	0.05%
2020/09/10	35	71.66	13	71.82	71.70	22	42,588	0.05%
2020/09/09	56	73.84	23	72.76	72.20	33	43,975	0.08%
2020/09/08	22	74.95	46	76.26	77.90	-24	44,595	-0.05%
2020/09/07	1	71.00	1	72.50	70.90	0	44,562	0.00%
2020/09/04	5	72.10	9	71.89	72.00	-4	46,177	-0.01%
2020/09/03	3	71.50	11	71.34	71.30	-8	46,814	-0.02%
2020/09/01	0	0.00	1	71.70	72.60	-1	46,775	0.00%
2020/08/31	0	0.00	2	72.00	71.80	-2	46,739	0.00%
2020/08/28	64	73.93	31	74.14	72.30	33	46,560	0.07%
2020/08/27	3	71.47	18	71.56	72.00	-15	46,086	-0.03%
2020/08/26	3	71.93	51	70.68	71.90	-48	46,218	-0.10%
2020/08/25	3	71.10	58	71.12	70.70	-55	46,118	-0.12%
2020/08/24	1	72.70	1	74.20	72.60	0	46,051	0.00%
2020/08/21	19	74.55	8.1	74.00	73.50	10.9	46,090	0.02%
2020/08/20	13	71.15	28	71.57	71.60	-15	45,532	-0.03%
2020/08/19	27	75.06	68	75.30	72.90	-41	45,423	-0.09%
2020/08/18	50	70.60	3	70.60	70.60	47	44,712	0.11%
2020/08/17	2	64.35	9	64.32	64.20	-7	45,084	-0.02%
2020/08/14	10	64.27	9	64.53	64.80	1	45,376	0.00%
2020/08/13	21	65.00	5	64.84	64.00	16	47,329	0.03%
2020/08/12	9	67.76	13	67.98	67.30	-4	49,207	-0.01%
2020/08/11	10	67.38	27	67.40	66.70	-17	49,774	-0.03%
2020/08/10	17	70.74	10	70.60	70.00	7	50,071	0.01%
2020/08/07	6	72.32	50	72.09	72.50	-44	51,287	-0.09%
2020/08/06	7	71.89	27	71.61	71.20	-20	51,734	-0.04%
2020/08/05	22	71.52	24	71.88	70.60	-2	52,673	0.00%
2020/08/04	42.1	73.33	22	73.21	71.60	20.1	54,201	0.04%
2020/08/03	60	71.94	51	72.18	74.60	9	56,663	0.02%
2020/07/31	26	68.53	12	68.95	67.90	14	55,535	0.03%
2020/07/30	14	68.17	15.3	68.53	68.70	-1.3	55,320	0.00%
2020/07/29	15	68.03	11	67.71	66.50	4	54,948	0.01%
2020/07/28	19	65.27	16	65.53	66.40	3	54,829	0.01%
2020/07/27	26	68.02	19	67.54	65.40	7	53,947	0.01%
2020/07/24	30	69.82	15	69.89	71.70	15	53,291	0.03%
2020/07/23	14	70.80	16	70.39	70.30	-2	53,032	0.00%
2020/07/22	39	69.69	55	70.61	69.50	-16	52,788	-0.03%
2020/07/21	11	67.63	13	67.62	67.90	-2	52,715	0.00%
2020/07/20	25	65.93	30.1	63.05	66.00	-5.1	52,116	-0.01%
2020/07/17	31	68.50	12	69.66	67.20	19	50,751	0.04%
2020/07/16	8	75.76	11	75.53	74.60	-3	49,968	-0.01%
2020/07/15	7	75.73	5	75.38	75.60	2	50,012	0.00%
2020/07/14	14	75.44	22	75.52	75.90	-8	49,709	-0.02%
2020/07/13	59	77.59	14	77.24	76.10	45	49,359	0.09%
2020/07/10	45	77.40	13	77.08	77.50	32	49,025	0.07%
2020/07/09	12	76.68	25	76.60	75.50	-13	48,100	-0.03%
2020/07/08	13	77.68	20	77.49	76.40	-7	47,628	-0.01%
2020/07/07	26	75.37	20	75.74	74.70	6	46,963	0.01%
2020/07/06	14	78.08	11	78.12	77.60	3	46,790	0.01%
2020/07/03	61	77.39	29	77.51	77.40	32	46,322	0.07%
2020/07/02	65.1	78.21	23	77.93	77.20	42.1	45,562	0.09%
2020/07/01	10	74.75	21	74.42	75.40	-11	44,753	-0.02%
2020/06/30	19	74.80	32	74.89	74.10	-13	44,196	-0.03%
2020/06/29	14	74.59	83	74.93	76.00	-69	43,286	-0.16%
2020/06/24	55	68.79	42.1	70.73	70.10	12.9	41,972	0.03%
2020/06/23	37	74.37	33	74.37	72.50	4	41,110	0.01%
2020/06/22	64	67.55	45	68.78	71.00	19	39,672	0.05%
2020/06/19	30	67.41	21	67.22	66.70	9	38,954	0.02%
2020/06/18	60.1	69.74	115	70.37	69.10	-54.9	38,099	-0.14%	大賣/
2020/06/17	86	69.18	86	69.54	68.60	0	36,753	0.00%
2020/06/16	59.3	67.39	75	66.52	66.00	-15.8	34,965	-0.05%
2020/06/15	79	65.72	44	66.87	66.70	35	33,780	0.10%
2020/06/12	47	58.97	56	59.63	62.20	-9	32,336	-0.03%
2020/06/11	124	60.18	54	59.79	56.60	70	31,525	0.22%	大買/
2020/06/10	27	60.90	15	61.37	61.60	12	30,290	0.04%
2020/06/09	0	0.00	4	56.00	56.00	-4	29,837	-0.01%
2020/06/08	6	51.70	0.2	51.10	51.00	5.8	30,333	0.02%
2020/06/05	0	0.00	2	51.60	52.30	-2	30,802	-0.01%
2020/06/04	0	0.00	2	51.50	52.00	-2	31,429	-0.01%
2020/06/03	0	0.00	1	49.55	50.00	-1	32,765	0.00%
2020/06/02	36.2	49.68	4	47.66	47.45	32.2	33,573	0.10%
2020/06/01	11	51.90	3	54.10	51.90	8	33,549	0.02%
2020/05/29	1	55.10	0	0.00	56.00	1	34,078	0.00%
2020/05/28	0	0.00	49	55.10	55.10	-49	35,038	-0.14%
2020/05/27	1	63.10	2	61.20	61.20	-1	35,315	0.00%
2020/05/26	42	67.82	5	68.56	67.90	37	35,334	0.10%
2020/05/25	8	62.04	50	62.70	63.80	-42	34,844	-0.12%
2020/05/22	20	57.50	31	57.08	58.00	-11	34,765	-0.03%
2020/05/21	34	54.89	46	53.27	54.00	-12	34,841	-0.03%
2020/05/20	55	54.94	75	54.84	55.00	-20	34,929	-0.06%
2020/05/19	114	50.69	72	51.21	52.40	42	32,716	0.13%	大買/
2020/05/18	24	45.84	60	47.12	47.65	-36	30,507	-0.12%
2020/05/15	66	43.08	108	42.92	43.35	-42	29,730	-0.14%	大賣/
2020/05/14	57	43.02	95	43.36	42.05	-38	29,179	-0.13%
2020/05/13	48	41.44	20	41.81	41.70	28	27,723	0.10%
2020/05/12	89	41.22	84	41.05	41.70	5	26,962	0.02%
2020/05/11	154	39.92	106	38.86	40.75	48	25,819	0.19%	大買/大賣/
2020/05/08	207	41.66	204	42.04	37.75	3	24,130	0.01%	大買/大賣/
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	0	0.00	4	33.05	33.05	-4	22,025	-0.02%
2020/05/04	25	29.96	21	29.93	30.05	4	22,058	0.02%
2020/04/30	4	29.15	1	29.40	29.00	3	21,751	0.01%
2020/04/29	3	29.15	12	29.20	28.95	-9	22,027	-0.04%
2020/04/28	6	29.82	13	29.95	29.25	-7	22,382	-0.03%
2020/04/27	23	30.60	4	30.68	30.60	19	23,107	0.08%
2020/04/24	4	29.83	81	29.81	29.75	-77	22,760	-0.34%
2020/04/23	2	28.60	15	28.50	28.45	-13	22,058	-0.06%
2020/04/22	17	28.15	7	28.13	28.05	10	21,865	0.05%
2020/04/21	18	27.84	18	27.71	27.70	0	21,728	0.00%
2020/04/20	27	28.48	14	28.55	28.65	13	21,586	0.06%
2020/04/17	13	27.74	30.2	27.43	27.20	-17.2	21,270	-0.08%
2020/04/16	13	28.31	15	28.43	28.00	-2	21,151	-0.01%
2020/04/15	20	28.70	27	28.09	28.10	-7	21,038	-0.03%
2020/04/14	11	28.69	10	28.85	28.60	1	20,929	0.00%
2020/04/13	25	28.34	112	28.26	28.50	-87	20,844	-0.42%	大賣/
2020/04/10	35	28.36	3	28.50	28.25	32	20,815	0.15%
2020/04/09	7	28.34	88	28.58	28.10	-81	20,723	-0.39%
2020/04/08	14	27.76	6	27.63	27.75	8	20,385	0.04%
2020/04/07	55	27.62	47	27.66	27.70	8	20,488	0.04%
2020/04/06	39	27.84	20	27.41	27.95	19	20,299	0.09%
2020/04/01	13	26.15	2	26.18	26.15	11	19,940	0.06%
2020/03/31	1	25.85	8	26.03	26.20	-7	19,880	-0.04%
2020/03/30	25	26.28	7	26.08	26.00	18	19,789	0.09%
2020/03/27	4	25.93	126	26.48	25.40	-122	19,598	-0.62%	大賣/鉅額交易
2020/03/26	4	25.98	6	26.03	26.20	-2	19,397	-0.01%
2020/03/25	5	25.78	0	0.00	25.45	5	19,198	0.03%
2020/03/24	53	25.26	15	25.35	25.40	38	19,009	0.20%
2020/03/23	60	24.72	6	24.98	24.55	54	18,825	0.29%
2020/03/20	38	26.96	11	27.20	26.50	27	18,632	0.14%
2020/03/19	171	27.64	222	27.22	25.95	-51	18,373	-0.28%	大買/大賣/
2020/03/18	45	29.83	49	29.81	28.80	-4	17,878	-0.02%
2020/03/17	73	29.91	27	28.88	28.85	46	17,517	0.26%
2020/03/16	6	29.75	68	30.53	30.20	-62	17,092	-0.36%
2020/03/13	55	28.25	107	28.03	28.35	-52	16,566	-0.31%	大賣/
2020/03/12	76	31.09	63	30.80	31.00	13	16,122	0.08%
2020/03/11	83	32.12	9	32.09	32.60	74	15,509	0.48%
2020/03/10	88	30.78	26	30.45	30.40	62	14,978	0.41%
2020/03/09	227	35.43	82	35.43	32.20	145	14,276	1.02%	大買/鉅額交易
2020/03/06	77	32.92	91	33.07	34.20	-14	12,865	-0.11%
2020/03/05	38	32.05	21	31.95	31.95	17	12,046	0.14%
2020/03/04	7	32.43	153	32.29	31.90	-146	11,831	-1.23%	大賣/鉅額交易
2020/03/03	96	31.66	25	31.65	32.00	71	11,445	0.62%
2020/03/02	81	28.84	65	28.46	29.85	16	10,274	0.16%
2020/02/27	4	27.43	4	27.63	27.15	0	9,648	0.00%
2020/02/26	10	27.66	5	27.77	27.55	5	9,575	0.05%
2020/02/25	42	27.92	79	28.62	27.50	-37	9,514	-0.39%
2020/02/24	25	28.97	25	28.88	28.65	0	9,086	0.00%
2020/02/21	18	27.77	40	27.77	28.00	-22	8,534	-0.26%
2020/02/20	1	26.75	0	0.00	26.85	1	7,991	0.01%
2020/02/19	15	26.77	80	26.88	26.80	-65	7,935	-0.82%
2020/02/18	18	27.33	7	27.51	27.00	11	7,856	0.14%
2020/02/17	20	27.20	15	27.50	27.20	5	7,718	0.06%
2020/02/14	20	26.90	0	0.00	26.70	20	7,428	0.27%
2020/02/13	16	26.66	22	26.59	27.00	-6	7,294	-0.08%
2020/02/12	16	27.36	3	27.40	27.00	13	7,107	0.18%
2020/02/11	53	27.60	3	27.63	27.65	50	6,913	0.72%
2020/02/10	93	28.44	155	28.55	28.25	-62	6,689	-0.93%	大賣/
2020/02/07	32	26.93	25	27.27	27.50	7	6,020	0.12%
2020/02/06	14	26.80	8	26.58	26.40	6	5,593	0.11%
2020/02/05	13	25.81	2	25.65	25.70	11	5,307	0.21%
2020/02/04	57	25.92	51	25.79	25.30	6	5,166	0.12%
2020/02/03	27	26.76	13	26.58	26.10	14	4,977	0.28%
2020/01/31	16	26.84	3	26.58	25.45	13	4,580	0.28%
2020/01/30	68	27.49	36	27.38	27.65	32	4,079	0.78%
2020/01/20	101	25.00	7	25.11	25.15	94	3,066	3.07%	大買/
2020/01/16	5	24.35	0	0.00	24.40	5	2,981	0.17%
2020/01/14	1	24.40	0	0.00	24.45	1	2,969	0.03%
2020/01/10	2	24.55	0	0.00	24.60	2	2,942	0.07%
2020/01/08	0	0.00	15	24.21	24.15	-15	2,935	-0.51%
2020/01/07	0	0.00	5	24.95	24.60	-5	2,896	-0.17%
2020/01/03	10	24.60	0	0.00	24.50	10	2,801	0.36%
2020/01/02	4	25.00	0	0.00	24.95	4	2,786	0.14%
2019/12/31	1	25.20	71	25.16	25.30	-70	2,727	-2.57%
2019/12/27	20	24.60	5	24.72	24.60	15	2,507	0.60%
2019/12/26	2	24.95	0	0.00	24.80	2	2,502	0.08%
2019/12/25	0	0.00	10	24.60	24.60	-10	2,494	-0.40%
2019/12/24	2	24.83	0	0.00	24.60	2	2,498	0.08%
2019/12/20	1	24.30	1	24.40	24.30	0	2,481	0.00%
2019/12/19	2	24.25	0	0.00	24.20	2	2,490	0.08%
2019/12/18	5	24.40	0	0.00	24.30	5	2,513	0.20%
2019/12/17	2	24.45	0	0.00	24.25	2	2,509	0.08%
2019/12/13	10	24.35	1	24.35	24.30	9	2,498	0.36%
2019/12/12	2	24.65	0	0.00	24.60	2	2,478	0.08%
2019/12/11	0	0.00	14	25.05	24.90	-14	2,462	-0.57%
2019/12/09	7	24.97	0	0.00	24.60	7	2,413	0.29%
2019/12/06	12	24.81	41	24.87	24.80	-29	2,422	-1.20%
2019/12/05	9	25.05	0	0.00	24.95	9	2,484	0.36%
2019/12/02	70	25.39	0	0.00	25.40	70	2,470	2.83%
2019/11/29	30	26.10	58	26.46	26.20	-28	2,363	-1.18%
2019/11/28	24	26.55	28	26.59	26.20	-4	2,382	-0.17%
2019/11/25	1	25.80	2	25.63	25.65	-1	2,229	-0.04%
2019/11/22	2	25.53	5	25.50	25.30	-3	2,217	-0.14%
2019/11/20	3	24.60	0	0.00	24.65	3	2,139	0.14%
2019/11/14	0	0.00	1	24.70	24.65	-1	2,111	-0.05%
2019/11/13	32	24.47	0	0.00	24.50	32	2,100	1.52%
2019/11/12	0	0.00	1	24.20	24.20	-1	2,084	-0.05%
2019/11/11	10	24.75	0	0.00	24.65	10	2,047	0.49%
2019/11/08	31	25.13	0	0.00	25.10	31	2,027	1.53%
2019/11/07	1	25.45	0	0.00	25.45	1	2,032	0.05%
2019/11/06	0	0.00	4	25.50	25.50	-4	2,030	-0.20%
2019/11/05	1	26.00	0	0.00	25.80	1	2,019	0.05%
2019/11/04	0	0.00	72	26.35	26.15	-72	2,004	-3.59%
2019/10/31	9	25.64	5	25.80	25.10	4	1,906	0.21%
2019/10/28	1	25.05	0	0.00	25.10	1	1,898	0.05%
2019/10/18	0	0.00	2	25.70	25.75	-2	1,952	-0.10%
2019/10/17	5	25.55	2	25.70	25.70	3	1,963	0.15%
2019/10/16	0	0.00	10	25.95	25.70	-10	1,979	-0.51%
2019/10/09	1	25.25	0	0.00	25.40	1	2,002	0.05%
2019/09/19	3	25.00	0	0.00	24.90	3	2,749	0.11%
2019/09/18	1	25.35	0	0.00	25.15	1	2,750	0.04%
2019/09/11	4	25.00	0	0.00	25.10	4	2,782	0.14%
2019/09/10	4	25.25	0	0.00	25.10	4	2,813	0.14%
2019/09/09	1	25.70	0	0.00	25.40	1	2,780	0.04%
2019/09/06	0	0.00	1	26.10	26.60	-1	2,697	-0.04%
2019/09/04	0	0.00	1	26.00	25.95	-1	2,634	-0.04%
2019/09/02	0	0.00	2	25.43	25.70	-2	2,603	-0.08%
2019/08/30	0	0.00	1.4	25.06	25.10	-1.4	2,479	-0.06%
2019/08/16	0	0.00	2	22.80	22.95	-2	2,425	-0.08%
2019/08/14	2	22.80	0	0.00	22.80	2	2,430	0.08%
2019/08/12	1	22.70	0	0.00	22.70	1	2,510	0.04%
2019/08/08	0	0.00	1	23.10	23.25	-1	2,488	-0.04%
2019/08/05	15	22.90	3	23.10	22.70	12	2,459	0.49%
2019/08/02	0	0.00	2	23.20	23.25	-2	2,432	-0.08%
2019/07/31	0	0.00	10	24.10	24.10	-10	2,404	-0.42%
2019/07/09	0	0.00	1	23.50	24.60	-1	2,072	-0.05%
2019/07/08	5	23.15	0	0.00	23.70	5	1,988	0.25%
2019/07/05	0	0.00	1	23.15	23.10	-1	2,024	-0.05%
2019/07/03	1	22.80	43	22.64	23.05	-42	2,068	-2.03%
2019/07/02	0	0.00	2	22.38	22.25	-2	1,959	-0.10%
2019/07/01	0	0.00	11	21.74	22.10	-11	1,904	-0.58%
2019/06/21	0	0.00	3	20.35	20.30	-3	1,786	-0.17%
2019/06/18	0	0.00	2	19.98	20.05	-2	1,735	-0.12%
2019/06/10	0	0.00	4	19.74	19.75	-4	1,681	-0.24%
2019/06/03	0	0.00	2	19.45	19.70	-2	1,635	-0.12%
2019/05/29	0	0.00	1	19.25	19.35	-1	1,595	-0.06%
2019/05/28	10	19.25	0	0.00	19.20	10	1,583	0.63%
2019/05/27	3	19.30	2	19.25	19.25	1	1,577	0.06%
2019/05/24	0	0.00	1	19.35	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	8	19.43	19.55	-8	1,535	-0.52%
2019/05/17	11	20.26	4	20.28	20.40	7	1,398	0.50%
2019/05/14	0	0.00	3	19.05	19.20	-3	1,361	-0.22%
2019/05/09	3	19.45	0	0.00	19.35	3	1,356	0.22%
2019/05/08	0	0.00	5	19.50	19.65	-5	1,354	-0.37%
2019/05/07	5	19.20	0	0.00	19.15	5	1,338	0.37%
2019/05/06	0.2	19.50	0	0.00	19.05	0.2	1,330	0.01%
2019/05/03	2	19.40	0	0.00	19.30	2	1,329	0.15%
2019/05/02	1.3	19.60	5	19.45	19.40	-3.7	1,308	-0.28%
2019/04/30	1	20.25	0	0.00	20.00	1	1,255	0.08%
2019/04/29	4	20.10	0	0.00	19.90	4	1,244	0.32%
2019/04/23	0	0.00	3	20.40	20.40	-3	1,217	-0.25%
2019/04/18	4	21.45	0	0.00	21.00	4	1,194	0.33%
2019/04/15	0	0.00	6	21.65	21.75	-6	1,132	-0.53%
2019/04/11	0	0.00	2	22.40	22.50	-2	1,048	-0.19%
2019/04/10	40	22.15	0	0.00	21.95	40	944	4.23%
2019/04/09	0	0.00	6	22.20	22.20	-6	845	-0.71%
2019/04/02	1	20.75	1	20.75	20.50	0	757	0.00%
2019/04/01	5	20.90	0	0.00	20.70	5	746	0.67%
2019/03/29	3	20.97	2	20.35	21.10	1	716	0.14%
2019/03/28	0	0.00	1	20.80	20.45	-1	695	-0.14%
2019/03/19	6	19.90	0	0.00	19.90	6	677	0.89%
2019/03/12	0	0.00	7	20.26	20.15	-7	725	-0.96%
2019/03/04	0	0.00	2	20.15	20.05	-2	946	-0.21%
2019/02/20	0	0.00	3	20.15	20.10	-3	974	-0.31%
2019/02/13	3	20.00	1	19.95	19.90	2	1,050	0.19%
2019/01/11	0	0.00	20	20.12	20.10	-20	1,733	-1.15%
2019/01/09	1	20.50	0	0.00	20.40	1	1,954	0.05%
2019/01/04	0	0.00	26	19.95	19.85	-26	2,260	-1.15%
2018/12/27	10	20.25	20	20.06	20.05	-10	2,916	-0.34%
2018/12/26	2	20.15	0	0.00	20.05	2	2,995	0.07%
2018/12/25	1	20.05	0	0.00	20.05	1	3,247	0.03%
2018/12/21	4	20.45	2	20.73	20.80	2	3,722	0.05%
2018/12/20	34	20.89	0	0.00	20.65	34	3,721	0.91%
2018/12/18	1	21.45	0	0.00	21.45	1	3,715	0.03%
2018/12/17	0	0.00	1	21.95	22.20	-1	3,710	-0.03%
2018/12/13	0	0.00	2	21.55	21.55	-2	3,717	-0.05%
2018/12/12	10	21.55	0	0.00	21.55	10	3,785	0.26%
2018/12/11	10	21.35	0	0.00	21.40	10	3,800	0.26%
2018/12/07	0	0.00	10	21.75	21.75	-10	3,912	-0.26%
2018/12/04	1	22.60	1	22.60	22.70	0	3,936	0.00%
2018/12/03	1	23.25	0	0.00	22.80	1	3,917	0.03%
2018/11/30	10	23.33	32	23.17	23.10	-22	3,877	-0.57%
2018/11/29	11	20.61	1	21.85	22.00	10	3,771	0.27%
2018/11/27	30	20.75	0	0.00	20.90	30	3,710	0.81%
2018/11/15	1	21.40	0	0.00	21.35	1	3,603	0.03%
2018/11/14	0	0.00	1	22.15	21.85	-1	3,591	-0.03%
2018/11/13	1	21.80	0	0.00	22.10	1	3,566	0.03%
2018/11/09	0	0.00	1	21.90	22.35	-1	3,482	-0.03%
2018/11/08	1	20.45	0	0.00	20.35	1	3,397	0.03%
2018/11/07	1	20.40	0	0.00	20.45	1	3,393	0.03%
2018/11/02	0	0.00	4	21.39	21.00	-4	3,371	-0.12%
2018/10/30	4	20.15	21	19.77	20.30	-17	3,291	-0.52%
2018/10/29	0	0.00	11	21.74	21.60	-11	3,230	-0.34%
2018/10/26	1	22.50	0	0.00	22.40	1	3,191	0.03%
2018/10/25	1	21.60	4	21.70	21.30	-3	3,136	-0.10%
2018/10/24	1	23.40	0	0.00	23.00	1	3,087	0.03%
2018/10/23	8	24.45	0	0.00	24.05	8	3,036	0.26%
2018/10/22	0	0.00	1	24.55	24.55	-1	3,010	-0.03%
2018/10/19	0	0.00	1	24.80	24.70	-1	3,017	-0.03%
2018/10/18	2	26.58	5	25.45	25.75	-3	3,013	-0.10%
2018/10/17	16	24.67	3	24.05	24.95	13	2,981	0.44%
2018/10/16	5	24.75	0	0.00	24.05	5	2,990	0.17%
2018/10/12	1	25.85	3	25.52	25.30	-2	2,825	-0.07%
2018/10/11	6	23.61	19	23.98	25.00	-13	2,652	-0.49%
2018/10/09	0	0.00	6	25.40	26.15	-6	2,468	-0.24%
2018/10/08	6	26.20	0	0.00	26.30	6	2,274	0.26%
2018/10/05	17	24.35	15	22.97	24.35	2	2,097	0.10%
2018/10/04	0	0.00	8	23.97	24.00	-8	1,978	-0.40%
2018/10/03	2	24.40	21	24.68	24.90	-19	1,894	-1.00%
2018/10/02	7	24.44	13	23.12	24.50	-6	1,635	-0.37%
2018/10/01	11	22.81	56	22.27	22.95	-45	1,382	-3.25%
2018/09/27	10	19.85	0	0.00	19.75	10	1,153	0.87%
2018/09/25	0	0.00	5	19.70	19.60	-5	1,149	-0.44%
2018/09/20	5	20.30	0	0.00	20.20	5	1,129	0.44%
2018/09/19	2	20.20	0	0.00	20.30	2	1,116	0.18%
2018/09/18	5	20.90	2	20.60	20.60	3	1,089	0.28%
2018/09/17	0	0.00	10	18.98	19.05	-10	1,014	-0.99%
2018/09/13	17	22.15	4	20.66	20.50	13	961	1.35%
2018/09/12	20	20.40	0	0.00	20.75	20	863	2.32%
2018/09/10	1	18.20	0	0.00	18.00	1	778	0.13%
2018/09/04	0	0.00	1	18.15	18.25	-1	786	-0.13%
2018/08/20	4	18.15	0	0.00	18.20	4	817	0.49%
2018/08/03	0	0.00	2	20.00	19.95	-2	792	-0.25%
2018/07/26	0	0.00	5	19.95	19.55	-5	702	-0.71%
2018/07/24	1	20.15	6	20.50	20.00	-5	587	-0.85%
2018/07/23	9	18.98	0	0.00	19.25	9	463	1.94%
2018/06/20	2	18.73	0	0.00	18.65	2	699	0.29%
2018/06/19	1	18.95	0	0.00	18.95	1	697	0.14%
2018/06/05	0	0.00	5	19.30	19.30	-5	729	-0.69%
2018/05/02	0	0.00	2	19.43	19.45	-2	785	-0.25%
2018/04/23	0	0.00	1	19.55	19.60	-1	807	-0.12%
2018/04/09	0	0.00	1	20.00	21.00	-1	899	-0.11%
2018/04/03	2	19.90	2	20.05	19.75	0	829	0.00%
2018/03/26	0	0.00	3	19.33	19.20	-3	747	-0.40%
2018/03/23	2	19.05	0	0.00	19.00	2	743	0.27%
2018/03/06	0	0.00	1	19.80	19.95	-1	703	-0.14%
2018/02/05	2	19.70	0	0.00	19.65	2	735	0.27%
2018/01/30	2	20.15	0	0.00	20.15	2	745	0.27%
2018/01/18	0	0.00	1	20.75	20.65	-1	760	-0.13%
2018/01/17	0	0.00	5	20.60	20.65	-5	833	-0.60%
2018/01/16	5	21.22	3	21.28	21.10	2	905	0.22%
2018/01/10	0	0.00	1	20.50	20.45	-1	932	-0.11%
2018/01/09	0	0.00	1	20.65	20.40	-1	931	-0.11%
2018/01/02	2	20.15	0	0.00	20.05	2	1,049	0.19%