國光生 (4142)-凱基-文心券商分點個股進出

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－凱基-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心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
2024/06/11	1	27.85	0	0.00	27.60	1	852	0.12%
2024/05/23	1	28.25	1	28.00	27.90	0	934	0.00%
2024/05/21	0	0.00	3	28.40	28.40	-3	948	-0.32%
2024/05/16	3	27.80	0	0.00	27.90	3	950	0.32%
2024/05/14	0	0.00	1	27.90	27.80	-1	1,112	-0.09%
2024/05/13	1	27.35	0	0.00	27.40	1	1,115	0.09%
2024/05/08	0	0.00	6	28.05	28.10	-6	1,120	-0.54%
2024/05/07	0	0.00	5	28.25	28.20	-5	1,119	-0.45%
2024/05/06	0	0.00	1.8	27.96	28.20	-1.8	1,115	-0.16%
2024/05/02	3	27.60	3	27.60	27.60	0	1,099	0.00%
2024/04/25	1	27.10	0	0.00	27.05	1	1,092	0.09%
2024/04/24	0	0.00	2	27.20	27.20	-2	1,096	-0.18%
2024/04/19	3	27.40	0	0.00	27.35	3	1,100	0.27%
2024/04/18	5	29.45	5	28.90	28.50	0	1,073	0.00%
2024/04/17	0	0.00	3	27.40	27.80	-3	963	-0.31%
2024/04/15	1	26.10	0	0.00	26.00	1	920	0.11%
2024/04/10	0	26.70	0	0.00	26.55	0	915	0.00%
2024/03/28	2	26.65	0	0.00	26.50	2	974	0.21%
2024/03/27	1	26.85	0	0.00	26.70	1	976	0.10%
2024/03/20	1	26.25	1	26.55	26.65	0	1,025	0.00%
2024/03/19	1	26.65	0	0.00	26.70	1	1,024	0.10%
2024/03/15	1	26.80	0	0.00	26.50	1	1,032	0.10%
2024/03/14	3	27.20	0	0.00	26.90	3	1,045	0.29%
2024/03/13	2	27.85	0	0.00	27.80	2	1,026	0.19%
2024/03/12	1	28.30	0	0.00	28.55	1	1,020	0.10%
2024/03/11	3	28.18	1	28.20	28.20	2	1,031	0.19%
2024/03/05	1	28.90	1	28.85	28.90	0	1,084	0.00%
2024/03/04	3	28.80	0	0.00	28.70	3	1,094	0.27%
2024/02/29	1	29.50	1	29.70	29.40	0	1,226	0.00%
2024/02/27	1	29.75	0	0.00	29.65	1	1,221	0.08%
2024/02/22	0	0.00	1	30.35	30.45	-1	1,220	-0.08%
2024/02/21	3	29.97	0	0.00	30.00	3	1,213	0.25%
2024/02/16	0	0.00	1	30.40	30.30	-1	1,211	-0.08%
2024/02/15	3	29.58	0	0.00	29.65	3	1,140	0.26%
2024/02/05	1	30.00	0	0.00	30.10	1	1,052	0.10%
2024/01/31	4	30.63	0	0.00	30.55	4	1,030	0.39%
2024/01/23	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/22	1	31.00	0	0.00	31.00	1	1,035	0.10%
2024/01/17	1	31.20	0	0.00	31.10	1	1,036	0.10%
2024/01/16	1	31.60	0	0.00	31.60	1	1,022	0.10%
2024/01/12	1	32.05	0	0.00	32.10	1	1,017	0.10%
2024/01/11	4	32.30	0	0.00	32.10	4	1,018	0.39%
2024/01/10	2	32.78	0	0.00	32.70	2	1,012	0.20%
2024/01/03	3	33.08	1	33.35	33.00	2	1,022	0.20%
2023/12/29	0	0.00	1	33.20	33.15	-1	1,000	-0.10%
2023/12/27	0	0.00	1	33.35	33.15	-1	1,002	-0.10%
2023/12/26	0	0.00	1	33.00	33.00	-1	987	-0.10%
2023/12/25	1	32.65	0	0.00	32.55	1	977	0.10%
2023/12/22	1	32.85	0	0.00	32.75	1	974	0.10%
2023/12/21	2	32.80	0	0.00	32.80	2	982	0.20%
2023/12/12	1	33.00	0	0.00	33.15	1	988	0.10%
2023/12/07	1	34.75	0	0.00	34.35	1	965	0.10%
2023/12/06	1	35.15	0	0.00	35.05	1	982	0.10%
2023/12/05	3	35.63	0	0.00	35.80	3	967	0.31%
2023/12/04	0	0.00	1	36.40	36.05	-1	953	-0.10%
2023/11/30	1	35.60	0	0.00	35.70	1	902	0.11%
2023/11/28	1	36.05	1	35.40	35.65	0	880	0.00%
2023/11/27	18	35.25	42	36.07	36.00	-24	845	-2.84%
2023/11/24	0	0.00	3	33.58	33.80	-3	740	-0.41%
2023/11/15	0	0.00	2	32.68	32.85	-2	747	-0.27%
2023/11/13	1	32.15	0	0.00	32.00	1	743	0.13%
2023/11/10	1	32.25	1	32.70	32.30	0	748	0.00%
2023/11/07	1	32.40	2	32.63	32.40	-1	760	-0.13%
2023/11/03	3	32.05	1	32.30	32.05	2	750	0.27%
2023/10/30	2	32.18	0	0.00	32.10	2	775	0.26%
2023/10/27	0	0.00	1	32.30	32.35	-1	777	-0.13%
2023/10/26	1	31.75	0	0.00	31.70	1	773	0.13%
2023/10/20	1	31.60	2	31.55	31.60	-1	786	-0.13%
2023/10/13	3	33.05	0	0.00	32.85	3	862	0.35%
2023/10/11	1	34.00	0	0.00	33.85	1	862	0.12%
2023/10/05	0	0.00	2	34.25	34.35	-2	876	-0.23%
2023/10/04	2	33.93	0	0.00	33.75	2	877	0.23%
2023/10/02	2	33.78	0	0.00	33.75	2	881	0.23%
2023/09/27	0	0.00	0.1	34.35	34.30	-0.1	892	-0.01%
2023/09/26	0	0.00	1	34.80	34.50	-1	901	-0.11%
2023/09/25	0	0.00	1	34.35	34.30	-1	895	-0.11%
2023/09/22	1	34.00	0	0.00	34.00	1	896	0.11%
2023/09/21	1	34.40	0	0.00	34.50	1	895	0.11%
2023/09/20	0	0.00	2	34.55	34.60	-2	880	-0.23%
2023/09/19	1	34.00	0	0.00	33.70	1	868	0.12%
2023/09/14	1	33.55	0	0.00	33.50	1	847	0.12%
2023/09/13	1	33.00	1	33.30	33.55	0	851	0.00%
2023/09/11	0	0.00	4	32.86	33.35	-4	855	-0.47%
2023/09/08	1	32.05	0	0.00	32.25	1	844	0.12%
2023/09/06	3	32.48	0	0.00	32.30	3	871	0.34%
2023/09/05	3	32.70	0	0.00	32.65	3	866	0.35%
2023/08/23	1	32.20	0	0.00	32.20	1	853	0.12%
2023/08/17	0	0.00	1	32.70	32.70	-1	872	-0.11%
2023/08/16	1	32.31	0	0.00	32.30	1	878	0.12%
2023/08/08	1	34.10	0	0.00	34.00	1	879	0.11%
2023/08/07	3	34.43	0	0.00	34.35	3	905	0.33%
2023/08/02	0	34.95	0	0.00	34.50	0	925	0.00%
2023/08/01	1	35.00	0	0.00	35.00	1	919	0.11%
2023/07/28	2	35.35	0	0.00	35.30	2	924	0.22%
2023/07/27	2	35.13	0	0.00	35.20	2	930	0.22%
2023/07/26	0	0.00	1	35.45	35.05	-1	957	-0.10%
2023/07/24	1	35.60	0	0.00	35.45	1	949	0.11%
2023/07/21	2	36.10	2	35.60	35.60	0	951	0.00%
2023/07/19	5	37.05	5	37.24	36.80	0	979	0.00%
2023/07/17	0	36.05	0	0.00	35.80	0	970	0.00%
2023/07/14	1	35.65	0	0.00	35.40	1	984	0.10%
2023/07/13	1	36.00	0	0.00	35.50	1	1,009	0.10%
2023/07/11	2	36.28	0	0.00	36.05	2	1,030	0.19%
2023/07/07	1	36.75	0	0.00	36.35	1	1,059	0.09%
2023/07/06	1	37.00	0	0.00	36.75	1	1,055	0.09%
2023/07/04	0	0.00	1	37.20	37.15	-1	1,067	-0.09%
2023/07/03	2	37.55	0	0.00	37.55	2	1,069	0.19%
2023/06/29	3	37.40	0	0.00	37.45	3	1,071	0.28%
2023/06/09	1	38.35	0	0.00	38.40	1	1,137	0.09%
2023/06/08	2	38.35	0	0.00	38.15	2	1,204	0.17%
2023/06/05	3	38.35	0	0.00	38.35	3	2,134	0.14%
2023/05/22	0	0.00	1	38.30	38.05	-1	2,291	-0.04%
2023/05/16	7	37.50	0	0.00	37.30	7	2,298	0.30%
2023/05/15	7	37.05	0	0.00	37.00	7	2,313	0.30%
2023/05/12	7	37.45	0	0.00	37.50	7	2,338	0.30%
2023/05/11	8	37.56	0	0.00	37.55	8	2,370	0.34%
2023/05/09	0	0.00	12	39.25	39.00	-12	2,558	-0.47%
2023/05/08	0	0.00	6	40.20	39.95	-6	2,587	-0.23%
2023/05/05	1	40.55	0	0.00	40.50	1	2,653	0.04%
2023/05/04	0	0.00	6	40.40	40.40	-6	2,691	-0.22%
2023/04/28	0	0.00	2	39.53	39.80	-2	2,958	-0.07%
2023/04/27	1	39.00	0	0.00	39.10	1	2,953	0.03%
2023/04/26	1	38.75	2	39.10	39.15	-1	2,956	-0.03%
2023/04/25	1	39.25	0	0.00	39.30	1	2,951	0.03%
2023/04/24	0	0.00	1	40.90	40.25	-1	2,936	-0.03%
2023/04/20	1	40.00	0	0.00	39.95	1	2,871	0.03%
2023/04/13	0	0.00	11	40.35	40.15	-11	2,785	-0.39%
2023/04/07	0	0.00	1	39.95	40.05	-1	2,758	-0.04%
2023/03/31	3	39.40	0	0.00	39.45	3	2,779	0.11%
2023/03/30	2	39.60	0	0.00	39.45	2	2,782	0.07%
2023/03/28	2	39.30	1	39.90	39.65	1	2,840	0.04%
2023/03/24	0	0.00	1	39.45	39.50	-1	2,941	-0.03%
2023/03/23	8	39.00	0	0.00	39.00	8	2,934	0.27%
2023/03/22	50	39.11	0	0.00	38.90	50	2,952	1.69%
2023/03/17	0	0.00	1	38.75	38.65	-1	2,975	-0.03%
2023/03/16	35	38.21	0	0.00	38.45	35	2,978	1.18%
2023/03/14	2	39.65	6	39.97	39.50	-4	2,970	-0.13%
2023/03/13	9	39.24	0	0.00	39.45	9	2,956	0.30%
2023/03/10	20	42.99	15	44.97	40.45	5	2,901	0.17%
2023/03/09	0	0.00	29	41.89	44.85	-29	2,395	-1.21%
2023/03/08	6	40.85	0	0.00	40.80	6	2,017	0.30%
2023/03/07	1	40.90	0	0.00	40.85	1	2,013	0.05%
2023/03/03	2	41.00	0	0.00	41.10	2	2,003	0.10%
2023/03/02	18	41.37	0	0.00	41.30	18	1,990	0.90%
2023/02/24	3	40.50	0	0.00	40.60	3	1,952	0.15%
2023/02/23	0	0.00	1	40.55	40.50	-1	1,954	-0.05%
2023/02/22	1	40.00	0	0.00	40.15	1	1,988	0.05%
2023/02/20	0	39.90	0	0.00	41.10	0	2,025	0.00%
2023/02/07	4	42.25	5	42.03	41.60	-1	1,984	-0.05%
2023/02/03	0	0.00	1	40.35	40.75	-1	1,814	-0.06%
2023/02/01	1	39.30	0	0.00	39.65	1	1,701	0.06%
2023/01/31	1	39.40	2	39.20	39.65	-1	1,664	-0.06%
2023/01/30	0	0.00	2	38.50	38.75	-2	1,471	-0.14%
2023/01/13	0	0.00	1	35.25	35.15	-1	1,428	-0.07%
2023/01/09	1	35.35	1	35.45	35.50	0	1,480	0.00%
2023/01/06	1	35.05	1	35.05	35.05	0	1,488	0.00%
2022/12/28	1	36.05	1	35.70	35.70	0	1,624	0.00%
2022/12/27	0	0.00	2	36.60	36.45	-2	1,625	-0.12%
2022/12/26	0	0.00	1	37.20	37.00	-1	1,631	-0.06%
2022/12/23	0	0.00	2	36.50	36.45	-2	1,627	-0.12%
2022/12/21	2	35.90	0	0.00	35.50	2	1,652	0.12%
2022/12/20	1	36.15	2	35.75	35.75	-1	1,659	-0.06%
2022/12/19	7	37.90	2	37.58	37.85	5	1,646	0.30%
2022/12/16	1	35.95	0	0.00	35.60	1	1,560	0.06%
2022/12/14	1	36.45	0	0.00	36.45	1	1,595	0.06%
2022/12/13	0	0.00	1	36.85	37.10	-1	1,581	-0.06%
2022/12/12	1	35.80	0	0.00	35.70	1	1,569	0.06%
2022/12/01	18	38.28	18	38.19	38.25	0	1,674	0.00%
2022/11/22	0	0.00	2	36.80	36.60	-2	2,061	-0.10%
2022/11/21	0	0.00	2	37.35	37.15	-2	2,082	-0.10%
2022/11/18	0	0.00	2	37.40	37.55	-2	2,120	-0.09%
2022/11/17	1	36.80	0	0.00	36.85	1	2,118	0.05%
2022/11/15	0	0.00	2	35.73	35.60	-2	2,094	-0.10%
2022/11/11	1	34.25	1	34.75	34.85	0	2,035	0.00%
2022/11/09	1	34.60	1	34.65	34.55	0	2,033	0.00%
2022/11/02	0	0.00	1	34.40	34.85	-1	2,059	-0.05%
2022/10/26	1	32.25	0	0.00	32.10	1	2,235	0.04%
2022/10/21	1	31.70	0	0.00	31.65	1	2,299	0.04%
2022/10/18	1	33.15	0	0.00	33.50	1	2,441	0.04%
2022/10/17	1	31.80	1	32.40	32.70	0	2,477	0.00%
2022/10/14	0	0.00	0.1	32.92	33.05	-0.1	2,501	0.00%
2022/10/11	2	34.10	0	0.00	33.95	2	2,549	0.08%
2022/10/07	1	35.50	0	0.00	35.10	1	2,562	0.04%
2022/10/06	1	35.40	0	0.00	35.25	1	2,555	0.04%
2022/10/05	0	0.00	1	34.95	34.65	-1	2,569	-0.04%
2022/10/04	1	34.45	0	0.00	34.40	1	2,607	0.04%
2022/09/30	1	33.80	0	0.00	34.30	1	2,761	0.04%
2022/09/22	1	35.55	1	35.95	35.85	0	3,401	0.00%
2022/09/19	1	36.55	1	36.05	36.05	0	3,689	0.00%
2022/09/15	0	0.00	1	37.20	37.15	-1	3,721	-0.03%
2022/09/12	2	36.93	0	0.00	37.25	2	3,839	0.05%
2022/09/08	0	0.00	1	38.55	38.55	-1	3,851	-0.03%
2022/09/07	2	38.08	0	0.00	37.90	2	3,883	0.05%
2022/09/06	1	39.10	0	0.00	38.65	1	3,876	0.03%
2022/08/31	2	41.48	11	41.17	40.70	-9	3,741	-0.24%
2022/08/29	1	38.70	1	39.70	39.55	0	3,599	0.00%
2022/08/25	0	0.00	1	39.70	39.70	-1	3,505	-0.03%
2022/08/24	0	0.00	1	39.10	39.10	-1	3,453	-0.03%
2022/08/23	1	38.30	0	0.00	38.40	1	3,413	0.03%
2022/08/22	0	0.00	1	39.00	38.75	-1	3,408	-0.03%
2022/08/17	1	37.75	2	38.55	38.35	-1	3,355	-0.03%
2022/08/09	0	0.00	1	37.40	37.30	-1	3,338	-0.03%
2022/08/05	0	0.00	1	36.90	36.80	-1	3,344	-0.03%
2022/08/04	4	35.69	1	35.80	35.80	3	3,381	0.09%
2022/08/03	3	37.33	0	0.00	37.05	3	3,335	0.09%
2022/08/02	1	38.40	1	38.00	38.15	0	3,319	0.00%
2022/08/01	1	39.30	3	39.43	39.30	-2	3,307	-0.06%
2022/07/27	12	40.66	1	40.15	39.90	11	3,310	0.33%
2022/07/25	3	41.18	3	40.92	40.65	0	3,253	0.00%
2022/07/21	1	40.10	3	39.88	40.10	-2	3,234	-0.06%
2022/07/20	0	0.00	2	38.88	39.10	-2	3,221	-0.06%
2022/07/19	1	38.00	2	38.60	38.00	-1	3,234	-0.03%
2022/07/15	2	38.23	0	0.00	38.25	2	3,276	0.06%
2022/07/14	3	38.88	1	39.05	39.15	2	3,279	0.06%
2022/07/13	0	0.00	2	40.35	39.50	-2	3,320	-0.06%
2022/07/12	2	39.35	0	0.00	39.25	2	3,378	0.06%
2022/07/11	2	40.05	2	40.40	40.35	0	3,518	0.00%
2022/07/08	2	41.48	2	42.05	40.70	0	3,687	0.00%
2022/07/07	10	40.70	8	40.80	41.50	2	3,633	0.06%
2022/07/06	4	40.79	9	41.44	40.35	-5	3,537	-0.14%
2022/06/30	2	39.38	0	0.00	39.10	2	3,626	0.06%
2022/06/28	0	0.00	4	40.35	40.50	-4	3,411	-0.12%
2022/06/23	0	0.00	2	37.15	37.40	-2	3,192	-0.06%
2022/06/22	5	37.55	1	37.80	36.85	4	3,167	0.13%
2022/06/20	1	37.35	0	0.00	36.90	1	3,119	0.03%
2022/06/17	0	0.00	1	37.75	38.50	-1	3,009	-0.03%
2022/06/16	2	37.85	1	37.90	37.20	1	2,930	0.03%
2022/06/15	0	0.00	2	36.43	37.00	-2	2,893	-0.07%
2022/06/14	1	35.40	0.1	35.40	35.65	0.9	2,893	0.03%
2022/06/13	2	36.10	0	0.00	35.75	2	2,886	0.07%
2022/06/10	2	36.70	0	0.00	37.00	2	2,877	0.07%
2022/06/07	1	36.10	0	0.00	36.00	1	2,829	0.04%
2022/05/31	0	0.00	1	35.30	35.30	-1	2,932	-0.03%
2022/05/27	1	34.85	0	0.00	35.00	1	2,929	0.03%
2022/05/26	1	35.40	0	0.00	34.90	1	2,929	0.03%
2022/05/25	1	35.00	0	0.00	35.05	1	2,937	0.03%
2022/05/20	0	0.00	0.1	35.70	35.55	-0.1	2,968	0.00%
2022/05/13	1	34.30	1	35.25	35.25	0	3,194	0.00%
2022/05/11	1	37.10	0	0.00	37.00	1	3,311	0.03%
2022/05/10	1	37.50	1	37.95	37.95	0	3,279	0.00%
2022/05/06	2	39.15	0	0.00	39.05	2	3,234	0.06%
2022/05/04	1	40.05	0	0.00	40.10	1	3,222	0.03%
2022/04/29	1	40.60	0	0.00	40.60	1	3,228	0.03%
2022/04/28	0	0.00	1	42.90	41.10	-1	3,250	-0.03%
2022/04/26	1	41.10	0	0.00	41.00	1	3,179	0.03%
2022/04/25	2	42.40	1	43.90	41.65	1	3,155	0.03%
2022/04/22	1	43.45	1	43.50	42.90	0	3,107	0.00%
2022/04/21	1	42.55	0	0.00	42.75	1	3,064	0.03%
2022/04/20	1	42.55	1	43.15	43.05	0	3,034	0.00%
2022/04/19	1	42.65	1	43.00	43.00	0	3,010	0.00%
2022/04/18	0	0.00	0.2	44.95	44.05	-0.2	2,969	-0.01%
2022/04/15	14	44.28	14	44.69	44.00	0	2,970	0.00%
2022/04/14	2	44.63	3	44.67	44.30	-1	2,879	-0.03%
2022/04/12	1	42.30	1.1	42.38	42.35	-0.1	2,632	0.00%
2022/04/11	5.1	43.44	6.4	43.53	44.60	-1.3	2,494	-0.05%
2022/04/07	4	42.05	6.1	41.90	41.90	-2.1	2,159	-0.10%
2022/04/06	0	0.00	2	40.75	40.65	-2	2,077	-0.10%
2022/04/01	7	40.84	4	40.28	40.00	3	2,059	0.15%
2022/03/28	1	40.10	0	0.00	39.70	1	2,035	0.05%
2022/03/25	0	0.00	1	40.25	40.00	-1	2,020	-0.05%
2022/03/17	0	0.00	1	40.15	39.95	-1	2,101	-0.05%
2022/03/16	0.1	38.90	4	38.99	38.90	-4	2,126	-0.19%
2022/03/11	1	39.05	2	39.10	39.35	-1	2,149	-0.05%
2022/03/08	5	39.90	1	39.80	38.80	4	2,149	0.19%
2022/03/07	1	38.00	0	0.00	38.00	1	2,108	0.05%
2022/03/03	0	0.00	1	40.05	40.05	-1	2,283	-0.04%
2022/03/01	1.1	40.05	0	0.00	40.10	1.1	2,438	0.04%
2022/02/25	0	0.00	6	40.00	40.00	-6	2,448	-0.25%
2022/02/24	0.1	40.45	0	0.00	39.60	0.1	2,559	0.00%
2022/02/23	0.1	41.00	0	0.00	41.50	0.1	2,530	0.00%
2022/02/18	0	0.00	1	41.40	41.35	-1	2,529	-0.04%
2022/02/17	1	42.00	0	0.00	41.75	1	2,523	0.04%
2022/02/16	1.1	42.21	1	42.30	42.35	0.1	2,554	0.00%
2022/02/15	1	44.60	4	44.30	42.75	-3	2,522	-0.12%
2022/02/14	5	43.36	4	43.38	43.30	1	2,349	0.04%
2022/02/11	1	40.80	0	0.00	40.50	1	2,154	0.05%
2022/02/08	0	0.00	2	40.33	40.35	-2	2,170	-0.09%
2022/02/07	0.8	39.83	0	0.00	40.05	0.8	2,170	0.04%
2022/01/26	2	39.80	0	0.00	39.60	2	2,170	0.09%
2022/01/25	1	41.00	0	0.00	40.05	1	2,169	0.05%
2022/01/20	2	43.00	0	0.00	42.95	2	2,122	0.09%
2022/01/19	0.1	43.25	0	0.00	43.20	0.1	2,130	0.00%
2022/01/17	0	0.00	15	43.42	43.15	-15	2,107	-0.71%
2022/01/13	1	43.50	0	0.00	43.40	1	2,105	0.05%
2022/01/11	2	43.75	5	43.83	43.60	-3	2,097	-0.14%
2022/01/10	0	0.00	7	44.98	44.40	-7	2,084	-0.34%
2022/01/07	1	45.25	9	45.27	45.20	-8	1,990	-0.40%
2022/01/06	7	44.46	1	44.90	44.00	6	1,929	0.31%
2022/01/05	1.1	43.86	2	43.95	43.95	-1	1,989	-0.05%
2021/12/30	8	44.67	0	0.00	44.65	8	2,053	0.39%
2021/12/29	0	0.00	1	44.40	44.35	-1	2,057	-0.05%
2021/12/28	5	43.85	0	0.00	44.00	5	2,091	0.24%
2021/12/27	1	44.05	0	0.00	44.00	1	2,152	0.05%
2021/12/21	0	0.00	1	45.55	44.90	-1	2,242	-0.04%
2021/12/17	0.1	43.50	26	43.55	44.65	-26	2,227	-1.16%
2021/12/16	24	43.23	15	43.40	43.15	9	2,233	0.40%
2021/12/15	22	43.09	0	0.00	43.10	22	2,264	0.97%
2021/12/14	11.3	43.34	8	43.50	43.00	3.3	2,275	0.14%
2021/12/13	4	43.96	1	44.00	43.90	3	2,287	0.13%
2021/12/10	9	44.32	1	45.00	44.45	8	2,332	0.34%
2021/12/09	1	44.40	0	0.00	44.05	1	2,521	0.04%
2021/12/08	0	0.00	1	44.95	44.50	-1	2,770	-0.04%
2021/12/07	1	44.35	0	0.00	44.40	1	2,782	0.04%
2021/12/06	0	45.00	0	0.00	44.75	0	2,790	0.00%
2021/12/03	0	0.00	1	45.15	45.10	-1	2,907	-0.03%
2021/12/02	0	0.00	1	45.25	45.25	-1	3,058	-0.03%
2021/12/01	2	45.60	0	0.00	45.05	2	3,165	0.06%
2021/11/30	5	45.05	0	0.00	45.00	5	3,173	0.16%
2021/11/29	3	48.07	3	47.97	46.90	0	3,152	0.00%
2021/11/26	14	46.23	13	47.18	45.80	1	3,015	0.03%
2021/11/25	1	44.65	0	0.00	44.70	1	2,896	0.03%
2021/11/24	1	44.80	2	44.95	45.10	-1	2,903	-0.03%
2021/11/23	1	45.35	2	47.45	44.80	-1	2,919	-0.03%
2021/11/22	1	43.85	0	0.00	44.05	1	2,925	0.03%
2021/11/19	1	43.80	0	0.00	43.50	1	2,990	0.03%
2021/11/18	0.1	43.50	1	43.95	44.00	-1	3,061	-0.03%
2021/11/17	2	43.38	0	0.00	43.35	2	3,437	0.06%
2021/11/15	0	0.00	2	44.08	44.25	-2	3,596	-0.06%
2021/11/12	0	0.00	5	43.35	43.30	-5	3,599	-0.14%
2021/11/11	0.3	43.55	0	0.00	43.50	0.3	3,624	0.01%
2021/11/10	2.3	43.70	0	0.00	43.50	2.3	3,632	0.06%
2021/11/09	1	44.00	0	0.00	44.00	1	3,634	0.03%
2021/11/02	0	0.00	2	44.60	44.50	-2	3,697	-0.05%
2021/11/01	0	0.00	1	43.95	43.95	-1	3,678	-0.03%
2021/10/29	2	43.93	0	0.00	43.95	2	3,673	0.05%
2021/10/28	0	0.00	1	44.90	44.60	-1	3,675	-0.03%
2021/10/26	1	44.00	0	0.00	44.00	1	3,712	0.03%
2021/10/25	0	43.70	0	0.00	44.00	0	3,735	0.00%
2021/10/21	0	0.00	1	44.65	44.20	-1	3,776	-0.03%
2021/10/20	1	44.20	0	0.00	44.20	1	3,806	0.03%
2021/10/15	6	43.65	0	0.00	43.95	6	4,175	0.14%
2021/10/13	2	44.18	0	0.00	42.35	2	4,335	0.05%
2021/10/12	2	46.10	0	0.00	45.35	2	4,277	0.05%
2021/10/08	1	47.40	0	0.00	46.85	1	4,269	0.02%
2021/10/06	1	47.40	0	0.00	47.15	1	4,370	0.02%
2021/10/04	2	48.63	0	0.00	48.40	2	4,402	0.05%
2021/10/01	1	51.50	0	0.00	50.90	1	4,368	0.02%
2021/09/30	0	0.00	2	51.85	51.80	-2	4,366	-0.05%
2021/09/29	1	51.30	0	0.00	51.20	1	4,386	0.02%
2021/09/28	2	51.80	0	0.00	51.70	2	4,403	0.05%
2021/09/24	1	51.50	2	51.50	51.60	-1	4,528	-0.02%
2021/09/23	1.1	52.22	1	52.90	52.00	0.1	4,637	0.00%
2021/09/22	0	0.00	2	51.55	51.70	-2	4,667	-0.04%
2021/09/17	1	52.20	0	0.00	52.50	1	4,683	0.02%
2021/09/16	2	52.70	0	0.00	52.40	2	4,701	0.04%
2021/09/15	1.1	53.23	1	53.80	53.50	0.1	4,702	0.00%
2021/09/14	5	54.44	0	0.00	53.20	5	4,690	0.11%
2021/09/13	1	54.90	7	56.00	54.80	-6	4,522	-0.13%
2021/09/09	2	50.90	0	0.00	51.10	2	4,379	0.05%
2021/09/08	4	52.10	1	51.20	51.20	3	4,390	0.07%
2021/09/07	2	53.50	3	53.80	53.60	-1	4,332	-0.02%
2021/09/06	3	53.43	4	52.70	52.20	-1	4,341	-0.02%
2021/09/03	2	52.10	2	51.65	51.50	0	4,533	0.00%
2021/09/02	1	51.50	0	0.00	51.00	1	4,856	0.02%
2021/09/01	1	51.70	0	0.00	51.80	1	4,987	0.02%
2021/08/30	0	0.00	5	51.60	51.80	-5	5,315	-0.09%
2021/08/27	5	51.70	0	0.00	51.60	5	5,356	0.09%
2021/08/26	0	0.00	1	52.00	51.60	-1	5,393	-0.02%
2021/08/25	5	51.90	1	51.80	51.30	4	5,409	0.07%
2021/08/24	0	0.00	1	50.70	50.70	-1	5,522	-0.02%
2021/08/23	5	50.68	4	51.83	51.40	1	5,707	0.02%
2021/08/20	0	0.00	6	48.55	49.95	-6	5,455	-0.11%
2021/08/19	2.2	46.08	0	0.00	45.45	2.2	5,542	0.04%
2021/08/18	3	47.27	1	46.95	47.10	2	5,779	0.03%
2021/08/17	5	48.51	2	49.00	48.35	3	5,997	0.05%
2021/08/16	7	48.61	7	48.45	48.45	0	6,319	0.00%
2021/08/12	1	48.60	3	48.83	48.55	-2	7,061	-0.03%
2021/08/11	3	48.20	0	0.00	48.00	3	7,630	0.04%
2021/08/10	0	0.00	2	49.75	48.80	-2	8,830	-0.02%
2021/08/09	1	48.90	0	0.00	48.90	1	9,684	0.01%
2021/08/06	3	48.98	0	0.00	49.00	3	11,062	0.03%
2021/08/04	1	49.65	0	0.00	49.50	1	13,638	0.01%
2021/08/03	0	0.00	1	49.85	49.80	-1	13,866	-0.01%
2021/08/02	0	0.00	3	49.93	50.40	-3	13,895	-0.02%
2021/07/29	0	0.00	2	49.25	49.05	-2	13,921	-0.01%
2021/07/28	1	48.20	0	0.00	48.10	1	13,936	0.01%
2021/07/27	2	49.00	0	0.00	48.55	2	14,061	0.01%
2021/07/26	1	49.05	0	0.00	49.10	1	14,319	0.01%
2021/07/21	4	50.34	0	0.00	48.70	4	14,430	0.03%
2021/07/20	0	0.00	15	52.95	53.90	-15	14,207	-0.11%
2021/07/19	1	49.10	0	0.00	49.00	1	14,074	0.01%
2021/07/16	2	49.60	0	0.00	49.30	2	14,166	0.01%
2021/07/15	0	0.00	1	50.10	50.00	-1	14,182	-0.01%
2021/07/14	1	48.40	1	49.35	48.75	0	14,186	0.00%
2021/07/13	1	49.70	0	0.00	49.05	1	14,190	0.01%
2021/07/08	1	51.00	0	0.00	51.20	1	14,271	0.01%
2021/07/07	0	0.00	1	51.40	51.30	-1	14,359	-0.01%
2021/07/06	1	51.30	1.3	51.40	51.30	-0.3	14,521	0.00%
2021/07/05	2	51.65	0	0.00	51.60	2	14,707	0.01%
2021/07/02	6	52.13	3.5	52.28	52.00	2.5	14,728	0.02%
2021/07/01	2	52.95	1.2	54.21	52.60	0.8	14,781	0.01%
2021/06/30	3	53.37	2	53.20	53.60	1	14,775	0.01%
2021/06/29	0	51.60	0	0.00	51.80	0	14,711	0.00%
2021/06/28	1	51.90	40	52.10	51.80	-39	14,723	-0.26%
2021/06/23	0	0.00	1	52.50	52.80	-1	15,220	-0.01%
2021/06/22	1	51.90	0	0.00	51.80	1	15,973	0.01%
2021/06/21	1	53.10	1	54.29	52.50	0	17,074	0.00%
2021/06/18	3	53.30	0	0.00	53.30	3	17,199	0.02%
2021/06/17	0	0.00	1	54.00	53.50	-1	17,234	-0.01%
2021/06/16	1	53.10	2	53.70	53.10	-1	17,283	-0.01%
2021/06/15	1	53.30	2	53.90	54.10	-1	17,312	-0.01%
2021/06/11	5	56.40	12	57.02	55.40	-7	17,220	-0.04%
2021/06/10	20	57.36	16	56.71	57.50	4	16,943	0.02%
2021/06/09	7	55.34	0	0.00	55.50	7	16,669	0.04%
2021/06/08	0	0.00	1	55.90	54.50	-1	16,569	-0.01%
2021/06/07	4	54.00	6	53.27	53.40	-2	16,413	-0.01%
2021/06/04	2	52.60	0	0.00	52.50	2	16,412	0.01%
2021/06/02	1	53.60	2	54.35	53.80	-1	16,549	-0.01%
2021/06/01	3	51.77	8.5	51.59	53.10	-5.5	16,795	-0.03%
2021/05/31	2	52.55	2	52.50	52.30	0	16,694	0.00%
2021/05/28	1	54.80	3	54.90	54.70	-2	16,578	-0.01%
2021/05/27	5	54.94	26	54.48	55.00	-21	16,590	-0.13%
2021/05/26	2	54.45	3	54.57	53.60	-1	16,598	-0.01%
2021/05/25	4	54.23	1	53.20	53.20	3	17,008	0.02%
2021/05/24	1	56.50	3	56.63	55.50	-2	17,555	-0.01%
2021/05/21	4	56.18	1	56.80	55.60	3	18,458	0.02%
2021/05/20	4	58.53	3	58.10	56.30	1	18,598	0.01%
2021/05/19	2	58.75	1	57.70	57.80	1	18,796	0.01%
2021/05/18	16	60.88	28	60.75	60.80	-12	18,444	-0.07%
2021/05/17	32	62.66	17	62.68	63.30	15	17,355	0.09%
2021/05/14	22.5	61.44	11	61.45	57.60	11.5	16,753	0.07%
2021/05/13	34	61.19	38	61.10	62.90	-4	15,631	-0.03%
2021/05/12	3	56.33	10	55.74	57.20	-7	13,967	-0.05%
2021/05/11	13	51.07	16	51.62	52.00	-3	13,213	-0.02%
2021/05/10	2	50.15	6	50.33	50.20	-4	13,140	-0.03%
2021/05/06	1	50.10	3	50.40	50.10	-2	13,240	-0.02%
2021/05/04	7	52.08	1	51.20	51.00	6	13,284	0.05%
2021/05/03	7	56.86	6	55.63	54.40	1	13,343	0.01%
2021/04/29	2	53.70	2	54.00	53.40	0	13,186	0.00%
2021/04/28	3	53.80	3	53.50	53.30	0	13,271	0.00%
2021/04/27	0	0.00	4	54.78	54.40	-4	13,492	-0.03%
2021/04/26	1	52.70	60	53.02	52.70	-59	13,442	-0.44%
2021/04/23	1	52.50	0	0.00	52.50	1	13,590	0.01%
2021/04/22	4	54.05	0	0.00	53.10	4	13,713	0.03%
2021/04/21	60	55.20	2	55.40	55.20	58	13,679	0.42%
2021/04/20	4	55.75	2	55.60	55.40	2	13,737	0.01%
2021/04/16	0	0.00	2	55.50	55.90	-2	13,950	-0.01%
2021/04/15	1	54.30	2	55.65	55.40	-1	13,968	-0.01%
2021/04/14	4	56.33	5	56.32	55.70	-1	13,976	-0.01%
2021/04/13	3	57.50	25	57.77	57.00	-22	14,060	-0.16%
2021/04/12	4	58.68	1	59.60	58.50	3	14,027	0.02%
2021/04/09	4	57.60	5	58.00	57.60	-1	13,999	-0.01%
2021/04/08	8	57.00	2	56.90	56.70	6	13,929	0.04%
2021/04/07	0	0.00	1	57.50	56.40	-1	14,028	-0.01%
2021/04/06	2	56.55	0	0.00	56.30	2	14,093	0.01%
2021/03/31	1	57.10	0	0.00	57.10	1	14,081	0.01%
2021/03/30	4	57.78	20	57.70	57.40	-16	14,077	-0.11%
2021/03/29	54	58.62	9	58.24	58.10	45	14,217	0.32%
2021/03/26	3	56.60	3	57.03	56.60	0	14,167	0.00%
2021/03/25	21	60.13	18	61.01	56.60	3	14,032	0.02%
2021/03/24	1	61.20	15	60.28	61.40	-14	13,290	-0.11%
2021/03/23	0	0.00	4	55.95	55.90	-4	12,210	-0.03%
2021/03/22	1	53.90	0	0.00	53.90	1	12,342	0.01%
2021/03/19	2	55.15	1	56.10	54.70	1	12,395	0.01%
2021/03/18	1	56.90	1	56.60	55.80	0	12,360	0.00%
2021/03/15	0	0.00	15	56.51	56.10	-15	12,479	-0.12%
2021/03/12	3	56.53	0	0.00	56.20	3	12,505	0.02%
2021/03/11	13	57.57	0	0.00	56.90	13	12,600	0.10%
2021/03/10	0	0.00	3	57.70	57.20	-3	12,573	-0.02%
2021/03/09	1	56.30	2	57.10	56.70	-1	12,510	-0.01%
2021/03/08	2	57.20	0	0.00	57.00	2	12,498	0.02%
2021/03/05	15	58.70	20	58.91	58.60	-5	12,461	-0.04%
2021/03/04	4	56.28	11	57.12	55.90	-7	12,274	-0.06%
2021/03/03	11	56.79	1	57.90	56.90	10	12,258	0.08%
2021/03/02	2	57.10	0	0.00	56.10	2	12,212	0.02%
2021/02/26	26	59.57	19	58.98	58.20	7	12,355	0.06%
2021/02/25	22	60.53	25	59.86	59.70	-3	12,274	-0.02%
2021/02/24	12	56.99	47.2	56.45	58.50	-35.2	11,843	-0.30%
2021/02/23	191	64.05	201	65.98	58.90	-10	11,303	-0.09%	大買/大賣/
2021/02/22	1	63.80	5	65.20	65.40	-4	10,643	-0.04%
2021/02/19	37	57.89	24	57.83	59.50	13	10,286	0.13%
2021/02/18	0	0.00	3	52.97	54.10	-3	9,837	-0.03%
2021/02/17	19	49.83	1	49.50	49.20	18	9,673	0.19%
2021/02/05	5	52.34	1	52.50	52.00	4	9,616	0.04%
2021/02/04	2	51.30	2	51.55	51.00	0	9,451	0.00%
2021/02/03	0	0.00	2	49.90	49.60	-2	9,294	-0.02%
2021/02/02	2	48.70	1	49.10	48.95	1	9,418	0.01%
2021/02/01	1.2	48.10	2	49.33	48.10	-0.8	9,419	-0.01%
2021/01/29	1	48.25	2	48.25	47.05	-1	9,320	-0.01%
2021/01/28	6	49.70	2	49.85	49.00	4	9,326	0.04%
2021/01/27	2	50.95	0	0.00	50.60	2	9,359	0.02%
2021/01/25	1	52.20	3	51.67	52.00	-2	9,855	-0.02%
2021/01/22	2	50.35	0	0.00	49.80	2	10,010	0.02%
2021/01/21	1	51.60	1	51.20	51.10	0	10,268	0.00%
2021/01/20	19	52.04	3	51.83	52.30	16	10,476	0.15%
2021/01/19	0	0.00	3	50.20	50.10	-3	10,317	-0.03%
2021/01/18	5	51.00	2	50.80	49.45	3	10,328	0.03%
2021/01/15	2	49.58	5	49.35	48.05	-3	10,179	-0.03%
2021/01/13	2	51.10	1	51.50	51.00	1	10,073	0.01%
2021/01/12	26	52.42	24	52.57	52.80	2	10,335	0.02%
2021/01/11	2	50.95	2	51.00	51.00	0	10,266	0.00%
2021/01/08	0	0.00	1	51.70	52.30	-1	10,312	-0.01%
2021/01/07	2	51.75	3	51.63	51.60	-1	10,374	-0.01%
2021/01/06	7	53.19	9	52.77	50.70	-2	10,409	-0.02%
2021/01/05	0	0.00	1	54.20	53.70	-1	10,469	-0.01%
2021/01/04	3	54.33	0	0.00	53.80	3	10,460	0.03%
2020/12/31	0	0.00	5	56.38	56.10	-5	10,402	-0.05%
2020/12/30	15	58.88	16.5	59.05	58.00	-1.5	10,368	-0.01%
2020/12/29	0	0.00	1	55.80	57.30	-1	10,352	-0.01%
2020/12/28	0	0.00	21	56.79	56.60	-21	10,495	-0.20%
2020/12/25	9	56.93	38	57.07	56.50	-29	10,607	-0.27%
2020/12/23	102.5	60.36	104	60.97	58.00	-1.5	10,789	-0.01%	大買/大賣/
2020/12/22	5	60.54	4	59.68	60.30	1	10,837	0.01%
2020/12/21	1	57.00	6	56.72	56.50	-5	10,753	-0.05%
2020/12/16	14	54.36	5	56.28	56.40	9	10,937	0.08%
2020/12/15	2	57.00	3	57.30	55.10	-1	10,912	-0.01%
2020/12/11	3	58.47	2	59.20	58.70	1	10,949	0.01%
2020/12/10	0	0.00	4	60.08	59.50	-4	10,973	-0.04%
2020/12/09	6	59.52	0	0.00	59.00	6	11,045	0.05%
2020/12/08	1	61.10	4	60.70	60.00	-3	11,213	-0.03%
2020/12/07	3	59.53	0	0.00	59.30	3	11,425	0.03%
2020/12/04	1	61.50	0	0.00	61.20	1	12,474	0.01%
2020/12/03	1	61.90	0	0.00	61.90	1	13,704	0.01%
2020/12/02	12	62.83	0	0.00	62.80	12	13,808	0.09%
2020/12/01	10	64.65	1	64.70	63.30	9	14,038	0.06%
2020/11/30	5	64.00	1	64.10	64.20	4	14,053	0.03%
2020/11/27	0	0.00	1	62.70	62.60	-1	13,964	-0.01%
2020/11/25	111	62.70	106	63.23	62.60	5	14,219	0.04%	大買/大賣/
2020/11/24	2	61.80	50	61.44	61.40	-48	14,554	-0.33%
2020/11/23	3	63.00	0	0.00	62.40	3	14,631	0.02%
2020/11/20	111	64.29	110	64.93	64.00	1	14,639	0.01%	大買/大賣/
2020/11/19	102	64.59	112	62.59	66.50	-10	14,643	-0.07%	大買/大賣/
2020/11/17	1	59.10	7	61.36	61.30	-6	14,970	-0.04%
2020/11/16	5	60.62	0	0.00	60.60	5	15,462	0.03%
2020/11/13	3	61.37	2	61.50	61.40	1	16,622	0.01%
2020/11/12	3	60.73	1	61.30	61.30	2	16,661	0.01%
2020/11/11	4	61.25	0	0.00	61.00	4	16,728	0.02%
2020/11/10	115	61.11	117	61.63	60.90	-2	16,951	-0.01%	大買/大賣/
2020/11/05	1	61.50	2	61.90	60.60	-1	17,928	-0.01%
2020/11/04	101	60.89	101	60.11	60.90	0	18,228	0.00%	大買/大賣/
2020/11/03	19	60.91	14	61.16	60.90	5	18,632	0.03%
2020/11/02	21	60.05	25	60.67	61.10	-4	18,872	-0.02%
2020/10/30	108	59.97	100	60.50	58.30	8	18,805	0.04%	大買/
2020/10/29	35	62.83	13	63.05	62.10	22	19,411	0.11%
2020/10/28	6	63.53	1	62.00	61.80	5	20,250	0.02%
2020/10/26	1	67.10	2	66.70	66.70	-1	20,616	0.00%
2020/10/21	0	0.00	5	68.60	68.50	-5	22,935	-0.02%
2020/10/20	29	70.72	50	70.62	69.50	-21	23,393	-0.09%
2020/10/19	0	0.00	3	68.07	68.70	-3	23,722	-0.01%
2020/10/16	4	67.70	3	67.23	67.00	1	24,341	0.00%
2020/10/15	1	66.80	0	0.00	66.80	1	25,019	0.00%
2020/10/14	43	69.62	1	69.80	68.00	42	26,407	0.16%
2020/10/13	103	68.60	103	67.05	68.80	0	27,222	0.00%	大買/大賣/
2020/10/12	4	71.13	1	72.00	70.60	3	27,255	0.01%
2020/10/08	1	71.70	1	72.40	71.60	0	27,637	0.00%
2020/10/07	1	71.90	5	72.00	72.20	-4	28,021	-0.01%
2020/10/06	7	71.51	2	71.80	71.80	5	28,393	0.02%
2020/10/05	4	71.65	5	71.48	71.40	-1	29,310	0.00%
2020/09/30	3	67.33	7	67.73	68.60	-4	29,577	-0.01%
2020/09/29	202	67.50	200	66.51	67.50	2	30,213	0.01%	大買/大賣/
2020/09/28	2	69.60	2	69.30	69.00	0	30,594	0.00%
2020/09/25	1	68.90	0	0.00	68.60	1	31,035	0.00%
2020/09/24	6	71.35	9	71.93	72.00	-3	31,661	-0.01%
2020/09/23	2	72.50	1	72.30	71.90	1	32,661	0.00%
2020/09/22	4	72.80	3	72.17	72.30	1	33,202	0.00%
2020/09/21	3	73.27	2	74.00	72.70	1	34,115	0.00%
2020/09/18	1	72.40	1	73.90	72.70	0	35,452	0.00%
2020/09/17	0	0.00	6	71.98	72.00	-6	36,197	-0.02%
2020/09/16	0	0.00	12	72.00	71.70	-12	37,698	-0.03%
2020/09/15	2	71.90	10	72.00	71.90	-8	38,515	-0.02%
2020/09/14	2	71.30	2	72.70	71.30	0	39,408	0.00%
2020/09/11	1	70.50	1	70.10	70.60	0	40,780	0.00%
2020/09/10	4	72.03	5	72.48	71.70	-1	42,588	0.00%
2020/09/09	189	73.24	176	73.84	72.20	13	43,975	0.03%	大買/大賣/
2020/09/08	1	73.10	24	74.56	77.90	-23	44,595	-0.05%
2020/09/07	12	72.08	2	72.65	70.90	10	44,562	0.02%
2020/09/04	31	70.93	23	71.96	72.00	8	46,177	0.02%
2020/09/03	3	71.00	0	0.00	71.30	3	46,814	0.01%
2020/09/02	2	72.45	2	73.30	72.30	0	46,790	0.00%
2020/09/01	0	0.00	2	72.00	72.60	-2	46,775	0.00%
2020/08/31	3	72.20	4	72.45	71.80	-1	46,739	0.00%
2020/08/28	174	73.06	107	73.16	72.30	67	46,560	0.14%	大買/大賣/
2020/08/27	1	71.50	2	72.15	72.00	-1	46,086	0.00%
2020/08/26	3	72.00	14	71.28	71.90	-11	46,218	-0.02%
2020/08/25	104	70.72	137	70.92	70.70	-33	46,118	-0.07%	大買/大賣/
2020/08/24	4	73.10	2	73.55	72.60	2	46,051	0.00%
2020/08/21	18	74.19	26	73.83	73.50	-8	46,090	-0.02%
2020/08/20	43	71.71	42	71.22	71.60	1	45,532	0.00%
2020/08/19	288	74.32	303	75.16	72.90	-15	45,423	-0.03%	大買/大賣/
2020/08/18	7	70.60	2	70.60	70.60	5	44,712	0.01%
2020/08/17	3	64.50	15	64.38	64.20	-12	45,084	-0.03%
2020/08/14	0	0.00	1	65.40	64.80	-1	45,376	0.00%
2020/08/13	5	64.62	1	65.00	64.00	4	47,329	0.01%
2020/08/12	5	67.40	6	68.13	67.30	-1	49,207	0.00%
2020/08/11	30	67.23	29	68.31	66.70	1	49,774	0.00%
2020/08/10	7	70.60	5	72.50	70.00	2	50,071	0.00%
2020/08/07	12	72.81	9	72.21	72.50	3	51,287	0.01%
2020/08/06	19	71.81	8	71.85	71.20	11	51,734	0.02%
2020/08/05	6	71.12	5	71.82	70.60	1	52,673	0.00%
2020/08/04	26	73.24	195	73.27	71.60	-169	54,201	-0.31%	大賣/鉅額交易
2020/08/03	392	72.98	225	72.14	74.60	167	56,663	0.29%	大買/大賣/鉅額交易
2020/07/31	3	68.23	4	69.23	67.90	-1	55,535	0.00%
2020/07/30	154	68.48	167	67.97	68.70	-13	55,320	-0.02%	大買/大賣/
2020/07/29	70	67.25	71	68.79	66.50	-1	54,948	0.00%
2020/07/28	407	63.24	414	64.18	66.40	-7	54,829	-0.01%	大買/大賣/
2020/07/27	15	67.53	20	70.07	65.40	-5	53,947	-0.01%
2020/07/24	17	69.74	16	70.31	71.70	1	53,291	0.00%
2020/07/23	130	69.73	122	70.57	70.30	8	53,032	0.02%	大買/大賣/
2020/07/22	16	69.34	15	68.91	69.50	1	52,788	0.00%
2020/07/21	134	68.80	133	67.32	67.90	1	52,715	0.00%	大買/大賣/
2020/07/20	134	63.52	68	64.06	66.00	66	52,116	0.13%	大買/
2020/07/17	250	69.40	270	69.86	67.20	-20	50,751	-0.04%	大買/大賣/
2020/07/16	1.2	76.00	0	0.00	74.60	1.2	49,968	0.00%
2020/07/15	2	75.85	4	77.15	75.60	-2	50,012	0.00%
2020/07/14	109	75.50	110	74.39	75.90	-1	49,709	0.00%	大買/大賣/
2020/07/13	4	76.65	4	78.73	76.10	0	49,359	0.00%
2020/07/10	124	77.41	126	78.08	77.50	-2	49,025	0.00%	大買/大賣/
2020/07/09	7	76.11	4	77.05	75.50	3	48,100	0.01%
2020/07/08	111	77.82	120	78.26	76.40	-9	47,628	-0.02%	大買/大賣/
2020/07/07	114.1	74.95	112	75.34	74.70	2.1	46,963	0.00%	大買/大賣/
2020/07/06	22	77.96	23	77.98	77.60	-1	46,790	0.00%
2020/07/03	27.1	77.20	18	77.95	77.40	9.1	46,322	0.02%
2020/07/02	33	77.49	34	77.35	77.20	-1	45,562	0.00%
2020/07/01	111	75.00	111	75.30	75.40	0	44,753	0.00%	大買/大賣/
2020/06/30	110.5	74.77	231	75.58	74.10	-120.5	44,196	-0.27%	大買/大賣/鉅額交易
2020/06/29	156	75.58	71	74.79	76.00	85	43,286	0.20%	大買/
2020/06/24	133.2	68.50	107	68.64	70.10	26.2	41,972	0.06%	大買/大賣/
2020/06/23	174	73.31	143	73.87	72.50	31	41,110	0.08%	大買/大賣/
2020/06/22	113	67.56	143	68.17	71.00	-30	39,672	-0.08%	大買/大賣/
2020/06/19	17	67.62	9	67.68	66.70	8	38,954	0.02%
2020/06/18	291	69.69	289	69.66	69.10	2	38,099	0.01%	大買/大賣/
2020/06/17	46	69.38	53	69.58	68.60	-7	36,753	-0.02%
2020/06/16	72	65.78	74	66.26	66.00	-2	34,965	-0.01%
2020/06/15	73	66.73	60.5	65.11	66.70	12.5	33,780	0.04%
2020/06/12	73	58.89	77	59.58	62.20	-4	32,336	-0.01%
2020/06/11	143.5	61.70	100.2	60.78	56.60	43.3	31,525	0.14%	大買/
2020/06/10	54	60.29	75	61.08	61.60	-21	30,290	-0.07%
2020/06/09	11	55.82	0	0.00	56.00	11	29,837	0.04%
2020/06/08	1	50.50	0	0.00	51.00	1	30,333	0.00%
2020/06/05	1	51.60	0	0.00	52.30	1	30,802	0.00%
2020/06/04	0	0.00	0.8	52.80	52.00	-0.8	31,429	0.00%
2020/06/03	1	49.55	21	49.84	50.00	-20	32,765	-0.06%
2020/06/02	23	47.58	3	47.60	47.45	20	33,573	0.06%
2020/06/01	5	53.46	1	54.10	51.90	4	33,549	0.01%
2020/05/29	2	55.20	2	54.60	56.00	0	34,078	0.00%
2020/05/28	1	57.00	7	55.21	55.10	-6	35,038	-0.02%
2020/05/26	40	66.69	33	67.28	67.90	7	35,334	0.02%
2020/05/25	31	62.44	28	62.90	63.80	3	34,844	0.01%
2020/05/22	29	54.78	31	55.42	58.00	-2	34,765	-0.01%
2020/05/21	35	53.15	41	53.72	54.00	-6	34,841	-0.02%
2020/05/20	577	55.38	559	54.90	55.00	18	34,929	0.05%	大買/大賣/
2020/05/19	254	50.91	244	49.95	52.40	10	32,716	0.03%	大買/大賣/
2020/05/18	10	46.48	15	46.06	47.65	-5	30,507	-0.02%
2020/05/15	11	42.52	46	43.28	43.35	-35	29,730	-0.12%
2020/05/14	324	42.94	320	43.72	42.05	4	29,179	0.01%	大買/大賣/
2020/05/13	109	41.98	74	41.93	41.70	35	27,723	0.13%	大買/
2020/05/12	28	40.95	24	41.09	41.70	4	26,962	0.01%
2020/05/11	233	40.36	238	39.48	40.75	-5	25,819	-0.02%	大買/大賣/
2020/05/08	183	39.66	309	40.15	37.75	-126	24,130	-0.52%	大買/大賣/鉅額交易
2020/05/04	3	30.43	3	30.45	30.05	0	22,058	0.00%
2020/04/29	0	0.00	1	28.80	28.95	-1	22,027	0.00%
2020/04/28	6	29.48	2	29.78	29.25	4	22,382	0.02%
2020/04/27	129	30.53	5	30.62	30.60	124	23,107	0.54%	大買/鉅額交易
2020/04/24	16	29.56	21	29.76	29.75	-5	22,760	-0.02%
2020/04/22	0	0.00	20	27.89	28.05	-20	21,865	-0.09%
2020/04/20	2	28.60	2	28.70	28.65	0	21,586	0.00%
2020/04/17	2	27.70	0	0.00	27.20	2	21,270	0.01%
2020/04/15	1	28.50	1	28.20	28.10	0	21,038	0.00%
2020/04/14	0	0.00	1	28.70	28.60	-1	20,929	0.00%
2020/04/10	10	28.40	3	28.40	28.25	7	20,815	0.03%
2020/04/09	6	28.60	5	28.75	28.10	1	20,723	0.00%
2020/04/08	0	0.00	2	27.80	27.75	-2	20,385	-0.01%
2020/04/07	2	27.73	2	27.90	27.70	0	20,488	0.00%
2020/04/06	4	26.75	4	27.41	27.95	0	20,299	0.00%
2020/04/01	2	26.10	0	0.00	26.15	2	19,940	0.01%
2020/03/30	4	26.34	1	26.00	26.00	3	19,789	0.02%
2020/03/27	2	25.93	29	25.57	25.40	-27	19,598	-0.14%
2020/03/26	48	26.05	23	26.12	26.20	25	19,397	0.13%
2020/03/25	2	25.68	1	25.65	25.45	1	19,198	0.01%
2020/03/24	2	25.30	3	25.25	25.40	-1	19,009	-0.01%
2020/03/23	1	24.65	0	0.00	24.55	1	18,825	0.01%
2020/03/20	5	26.92	7	26.80	26.50	-2	18,632	-0.01%
2020/03/19	14	27.46	13	26.55	25.95	1	18,373	0.01%
2020/03/18	2	28.80	2	29.95	28.80	0	17,878	0.00%
2020/03/17	5	29.82	3	30.00	28.85	2	17,517	0.01%
2020/03/16	6	30.08	33	30.43	30.20	-27	17,092	-0.16%
2020/03/13	37	28.61	32	27.98	28.35	5	16,566	0.03%
2020/03/12	27	31.94	28	30.55	31.00	-1	16,122	-0.01%
2020/03/11	31	32.02	1	31.85	32.60	30	15,509	0.19%
2020/03/10	5	30.50	0	0.00	30.40	5	14,978	0.03%
2020/03/09	37	34.77	26	34.95	32.20	11	14,276	0.08%
2020/03/06	22	33.77	51	33.17	34.20	-29	12,865	-0.23%
2020/03/05	32	32.12	29	31.95	31.95	3	12,046	0.02%
2020/03/04	29	32.20	3	32.12	31.90	26	11,831	0.22%
2020/03/03	161	31.85	157	31.19	32.00	4	11,445	0.03%	大買/大賣/
2020/03/02	9	29.03	27.2	29.35	29.85	-18.2	10,274	-0.18%
2020/02/27	0	0.00	2	27.70	27.15	-2	9,648	-0.02%
2020/02/26	2	27.70	13	27.58	27.55	-11	9,575	-0.11%
2020/02/25	8.2	29.05	9	28.48	27.50	-0.8	9,514	-0.01%
2020/02/24	6	28.99	14	29.00	28.65	-8	9,086	-0.09%
2020/02/21	29	28.08	22	27.98	28.00	7	8,534	0.08%
2020/02/18	0	0.00	5	27.14	27.00	-5	7,856	-0.06%
2020/02/17	3	27.60	5	27.42	27.20	-2	7,718	-0.03%
2020/02/13	21	26.81	7	26.85	27.00	14	7,294	0.19%
2020/02/12	1	27.85	0	0.00	27.00	1	7,107	0.01%
2020/02/11	1	27.60	5	27.61	27.65	-4	6,913	-0.06%
2020/02/10	11	28.59	14	28.70	28.25	-3	6,689	-0.04%
2020/02/07	16	26.98	10	27.02	27.50	6	6,020	0.10%
2020/02/06	4	26.61	5	26.81	26.40	-1	5,593	-0.02%
2020/02/05	4	25.78	1	25.95	25.70	3	5,307	0.06%
2020/02/04	5	25.30	6	25.28	25.30	-1	5,166	-0.02%
2020/02/03	8	26.48	4	26.50	26.10	4	4,977	0.08%
2020/01/31	9	26.44	12	27.25	25.45	-3	4,580	-0.07%
2020/01/30	25	27.44	8	27.57	27.65	17	4,079	0.42%
2020/01/20	4	25.13	0	0.00	25.15	4	3,066	0.13%
2020/01/15	2	24.73	0	0.00	24.60	2	2,988	0.07%
2019/12/31	1	25.90	1	25.30	25.30	0	2,727	0.00%
2019/12/27	0	0.00	2	24.70	24.60	-2	2,507	-0.08%
2019/12/23	1	24.35	0	0.00	24.35	1	2,480	0.04%
2019/12/20	0	0.00	2	24.20	24.30	-2	2,481	-0.08%
2019/12/17	1	24.40	0	0.00	24.25	1	2,509	0.04%
2019/12/12	1	24.75	2	24.65	24.60	-1	2,478	-0.04%
2019/12/11	2	25.20	0	0.00	24.90	2	2,462	0.08%
2019/12/05	0	0.00	2	25.03	24.95	-2	2,484	-0.08%
2019/12/04	1	25.30	0	0.00	25.25	1	2,489	0.04%
2019/12/02	0	0.00	2	26.05	25.40	-2	2,470	-0.08%
2019/11/29	7	26.63	8	26.48	26.20	-1	2,363	-0.04%
2019/11/28	19	26.59	16	26.34	26.20	3	2,382	0.13%
2019/11/11	0	0.00	1	24.80	24.65	-1	2,047	-0.05%
2019/10/31	3	25.67	0	0.00	25.10	3	1,906	0.16%
2019/10/30	0	0.00	1	25.15	25.55	-1	1,872	-0.05%
2019/10/29	1	24.75	0	0.00	24.65	1	1,882	0.05%
2019/10/25	1	25.10	0	0.00	25.10	1	1,896	0.05%
2019/10/22	2	25.68	0	0.00	25.50	2	1,906	0.10%
2019/10/16	0	0.00	1	25.70	25.70	-1	1,979	-0.05%
2019/10/15	1	25.45	0	0.00	25.50	1	1,958	0.05%
2019/10/14	1	25.45	0	0.00	25.50	1	1,993	0.05%
2019/10/04	0	0.00	5	26.00	26.10	-5	2,101	-0.24%
2019/10/03	0	0.00	1	25.80	25.80	-1	2,238	-0.04%
2019/09/19	0	0.00	1	25.05	24.90	-1	2,749	-0.04%
2019/09/09	1	26.90	3	26.13	25.40	-2	2,780	-0.07%
2019/09/06	1	26.10	1	26.45	26.60	0	2,697	0.00%
2019/09/04	1	26.00	0	0.00	25.95	1	2,634	0.04%
2019/09/03	1	25.80	0	0.00	25.80	1	2,621	0.04%
2019/08/28	0	0.00	1	24.75	25.10	-1	2,411	-0.04%
2019/08/27	2	23.85	0	0.00	24.20	2	2,322	0.09%
2019/08/15	0	0.00	3	22.45	22.45	-3	2,431	-0.12%
2019/07/30	2	22.85	2	23.05	23.05	0	2,366	0.00%
2019/07/25	0	0.00	1	23.05	23.10	-1	2,377	-0.04%
2019/07/22	1	24.05	0	0.00	23.55	1	2,318	0.04%
2019/07/16	0	0.00	1	23.50	24.00	-1	2,207	-0.05%
2019/07/15	1	23.75	0	0.00	23.70	1	2,176	0.05%
2019/07/12	0	0.00	75	23.41	23.70	-75	2,186	-3.43%
2019/07/10	30	24.50	3	24.00	24.10	27	2,135	1.26%
2019/07/09	0	0.00	3	24.20	24.60	-3	2,072	-0.14%
2019/07/05	3	22.95	2.2	23.05	23.10	0.8	2,024	0.04%
2019/07/04	0	0.00	52	23.05	23.10	-52	2,074	-2.51%
2019/07/03	0	0.00	1	22.60	23.05	-1	2,068	-0.05%
2019/07/02	51	22.36	6	22.50	22.25	45	1,959	2.30%
2019/06/25	0	0.00	1	20.60	20.30	-1	1,773	-0.06%
2019/06/24	0	0.00	3	20.35	20.40	-3	1,794	-0.17%
2019/06/21	1	20.20	2	20.30	20.30	-1	1,786	-0.06%
2019/06/14	0	0.00	5	19.55	19.55	-5	1,684	-0.30%
2019/06/06	0	0.00	2	19.60	19.60	-2	1,668	-0.12%
2019/05/27	1	19.20	0	0.00	19.25	1	1,577	0.06%
2019/05/24	48	19.35	1	19.30	19.25	47	1,564	3.00%
2019/05/22	0	0.00	46	20.35	20.45	-46	1,430	-3.22%
2019/05/14	0	0.00	1	19.10	19.20	-1	1,361	-0.07%
2019/05/13	1	19.30	0	0.00	19.25	1	1,359	0.07%
2019/05/09	4	19.60	0	0.00	19.35	4	1,356	0.29%
2019/05/08	2	19.65	0	0.00	19.65	2	1,354	0.15%
2019/05/07	46	19.15	0	0.00	19.15	46	1,338	3.44%
2019/04/30	2	20.03	0	0.00	20.00	2	1,255	0.16%
2019/04/23	1	20.45	0	0.00	20.40	1	1,217	0.08%
2019/04/19	0	0.00	10	21.00	21.00	-10	1,205	-0.83%
2019/04/16	0	0.00	50	21.56	21.45	-50	1,151	-4.34%
2019/04/11	20	22.35	30	22.53	22.50	-10	1,048	-0.95%
2019/04/10	0	0.00	8	22.30	21.95	-8	944	-0.85%
2019/04/09	10	21.00	0	0.00	22.20	10	845	1.18%
2019/04/03	0	0.00	1	20.40	20.40	-1	756	-0.13%
2019/04/02	6	20.75	3	20.53	20.50	3	757	0.40%
2019/04/01	5	20.90	8	20.78	20.70	-3	746	-0.40%
2019/03/29	15	21.12	0	0.00	21.10	15	716	2.09%
2019/03/27	6	20.55	0	0.00	20.95	6	678	0.88%
2019/03/18	0	20.00	0	0.00	19.95	0	678	0.00%
2019/03/15	5	20.00	0	0.00	19.95	5	683	0.73%
2019/03/11	0	21.50	0	0.00	20.20	0	739	0.00%
2019/03/07	28	19.97	0	0.00	19.95	28	877	3.19%
2019/03/05	20	20.03	0	0.00	20.00	20	928	2.15%
2019/02/21	0	0.00	3	20.00	19.95	-3	968	-0.31%
2019/02/18	0	0.00	14	20.40	20.40	-14	987	-1.42%
2019/02/13	3	19.90	0	0.00	19.90	3	1,050	0.29%
2019/02/11	2	19.95	0	0.00	19.90	2	1,142	0.18%
2019/01/30	7	19.95	0	0.00	19.95	7	1,147	0.61%
2019/01/23	2	19.95	0	0.00	19.90	2	1,264	0.16%
2019/01/04	0	0.00	1	20.00	19.85	-1	2,260	-0.04%
2018/12/27	0	0.00	1	20.15	20.05	-1	2,916	-0.03%
2018/12/04	1	23.10	0	0.00	22.70	1	3,936	0.03%
2018/12/03	0	0.00	33	22.88	22.80	-33	3,917	-0.84%
2018/11/30	5	22.70	0	0.00	23.10	5	3,877	0.13%
2018/11/28	0	0.00	3	21.05	21.00	-3	3,720	-0.08%
2018/11/27	0	0.00	3	20.90	20.90	-3	3,710	-0.08%
2018/11/26	6	20.57	0	0.00	20.45	6	3,690	0.16%
2018/11/23	28	20.52	0	0.00	20.40	28	3,683	0.76%
2018/11/16	2	21.55	0	0.00	21.50	2	3,615	0.06%
2018/11/14	0	0.00	1	22.10	21.85	-1	3,591	-0.03%
2018/11/13	0	0.00	10	22.11	22.10	-10	3,566	-0.28%
2018/11/09	0	0.00	1	21.40	22.35	-1	3,482	-0.03%
2018/11/06	0	0.00	1	20.30	20.30	-1	3,394	-0.03%
2018/10/31	10	20.30	1	20.30	20.30	9	3,308	0.27%
2018/10/30	1	19.60	0	0.00	20.30	1	3,291	0.03%
2018/10/26	8	22.11	0	0.00	22.40	8	3,191	0.25%
2018/10/24	0	0.00	3	23.25	23.00	-3	3,087	-0.10%
2018/10/19	0	0.00	3	24.95	24.70	-3	3,017	-0.10%
2018/10/18	6	25.98	1	25.85	25.75	5	3,013	0.17%
2018/10/16	0	0.00	1	24.05	24.05	-1	2,990	-0.03%
2018/10/15	5	24.85	0	0.00	24.55	5	2,910	0.17%
2018/10/11	1	24.90	0	0.00	25.00	1	2,652	0.04%
2018/10/09	0	0.00	2	26.05	26.15	-2	2,468	-0.08%
2018/10/08	2	25.70	8	24.85	26.30	-6	2,274	-0.26%
2018/10/05	0	0.00	3	24.45	24.35	-3	2,097	-0.14%
2018/10/04	4	23.75	0	0.00	24.00	4	1,978	0.20%
2018/10/03	2	24.70	6	25.78	24.90	-4	1,894	-0.21%
2018/10/02	1	24.50	3	23.42	24.50	-2	1,635	-0.12%
2018/10/01	3	22.43	2	22.13	22.95	1	1,382	0.07%
2018/09/28	1	20.45	1	20.80	20.90	0	1,173	0.00%
2018/09/27	1	19.80	0	0.00	19.75	1	1,153	0.09%
2018/09/19	0	0.00	5	20.30	20.30	-5	1,116	-0.45%
2018/09/18	5	20.75	0	0.00	20.60	5	1,089	0.46%
2018/09/13	0	0.00	1	20.85	20.50	-1	961	-0.10%
2018/09/12	0	0.00	1	20.40	20.75	-1	863	-0.12%
2018/09/11	2	18.73	0	0.00	18.90	2	790	0.25%
2018/08/14	0	0.00	1	18.70	18.65	-1	843	-0.12%
2018/08/01	0	0.00	3	19.73	19.65	-3	759	-0.40%
2018/07/27	2	19.15	0	0.00	19.20	2	721	0.28%
2018/07/26	0	0.00	2	20.00	19.55	-2	702	-0.28%
2018/07/25	1	20.20	0	0.00	20.35	1	660	0.15%
2018/07/24	1	19.95	0	0.00	20.00	1	587	0.17%
2018/07/23	2	19.00	0	0.00	19.25	2	463	0.43%
2018/06/22	0	0.00	1	18.50	18.60	-1	691	-0.14%
2018/04/24	0	0.00	1	19.60	19.75	-1	800	-0.12%
2018/04/23	1	19.35	0	0.00	19.60	1	807	0.12%
2018/04/09	3	20.48	3	20.13	21.00	0	899	0.00%
2018/04/03	1	20.20	0	0.00	19.75	1	829	0.12%
2018/03/15	0	0.00	1	20.10	19.95	-1	754	-0.13%
2018/02/22	0	0.00	1	18.30	18.50	-1	731	-0.14%
2018/01/19	0	0.00	1	20.55	20.60	-1	758	-0.13%
2018/01/16	1	21.10	1	21.15	21.10	0	905	0.00%