國光生 (4142)-富邦-左營券商分點個股進出

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

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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/05/10	2	28.00	4	28.15	28.10	-2	1,116	-0.18%
2024/05/09	0	0.00	1	28.25	28.25	-1	1,121	-0.09%
2024/05/08	0	0.00	5	28.20	28.10	-5	1,120	-0.45%
2024/05/07	0	0.00	10	28.19	28.20	-10	1,119	-0.89%
2024/04/29	0	0.00	1	27.30	27.55	-1	1,099	-0.09%
2024/04/24	0	0.00	1	27.20	27.20	-1	1,096	-0.09%
2024/04/22	0	0.00	2	27.08	26.90	-2	1,110	-0.18%
2024/04/19	0	0.00	10	27.65	27.35	-10	1,100	-0.91%
2024/04/18	14.1	29.32	22	29.26	28.50	-7.9	1,073	-0.74%
2024/04/15	10	26.30	0	0.00	26.00	10	920	1.09%
2024/04/11	0	26.75	0	0.00	26.60	0	911	0.00%
2024/04/08	4	26.35	0	0.00	26.30	4	942	0.42%
2024/04/03	8	26.48	0	0.00	26.45	8	943	0.85%
2024/03/27	0	26.95	0	0.00	26.70	0	976	0.00%
2024/03/22	1	26.40	0	0.00	26.35	1	990	0.10%
2024/03/21	5	26.55	0	0.00	26.55	5	994	0.50%
2024/03/20	10	26.60	10	26.25	26.65	0	1,025	0.00%
2024/03/18	20	26.72	0	0.00	26.60	20	1,027	1.95%
2024/03/13	0	0.00	20	27.78	27.80	-20	1,026	-1.95%
2024/03/07	0	0.00	23	28.45	28.40	-23	1,071	-2.15%
2024/03/04	15	28.70	25	28.65	28.70	-10	1,094	-0.91%
2024/02/29	5	29.51	1	29.75	29.40	4	1,226	0.33%
2024/02/27	0	0.00	1	29.70	29.65	-1	1,221	-0.08%
2024/02/26	0	0.00	1	30.00	29.95	-1	1,221	-0.08%
2024/02/22	0	0.00	1	30.25	30.45	-1	1,220	-0.08%
2024/02/21	0	0.00	1	30.15	30.00	-1	1,213	-0.08%
2024/02/20	0	0.00	28	30.15	30.20	-28	1,212	-2.31%
2024/02/19	0	0.00	1	30.55	30.70	-1	1,214	-0.08%
2024/02/16	0	0.00	2	29.80	30.30	-2	1,211	-0.17%
2024/02/05	10	30.22	0	0.00	30.10	10	1,052	0.95%
2024/01/31	0	0.00	1	30.65	30.55	-1	1,030	-0.10%
2024/01/19	2	31.00	1	30.95	31.05	1	1,044	0.10%
2024/01/18	0	0.00	4	30.89	31.00	-4	1,039	-0.38%
2024/01/11	0	0.00	2	32.20	32.10	-2	1,018	-0.20%
2024/01/10	5	32.75	0	0.00	32.70	5	1,012	0.49%
2024/01/09	7	33.01	0	0.00	33.00	7	1,013	0.69%
2024/01/08	0	0.00	0.2	33.05	33.10	-0.2	1,016	-0.02%
2024/01/05	15	33.14	0	0.00	33.15	15	1,015	1.48%
2024/01/03	1	33.55	0	0.00	33.00	1	1,022	0.10%
2023/12/22	16	32.86	0	0.00	32.75	16	974	1.64%
2023/12/21	0	0.00	2	33.20	32.80	-2	982	-0.20%
2023/12/20	8	33.13	0	0.00	32.90	8	973	0.82%
2023/12/11	0	0.00	1	33.60	33.20	-1	983	-0.10%
2023/11/29	2	35.80	0	0.00	35.95	2	888	0.23%
2023/11/27	1	35.70	1	35.70	36.00	0	845	0.00%
2023/11/22	2	33.28	0	0.00	33.40	2	729	0.27%
2023/11/16	1	32.85	0	0.00	32.95	1	749	0.13%
2023/11/10	1	32.45	0	0.00	32.30	1	748	0.13%
2023/10/25	1	32.40	10	32.35	31.95	-9	774	-1.16%
2023/10/06	1	34.40	0	0.00	34.35	1	875	0.11%
2023/09/20	0	0.00	1	33.80	34.60	-1	880	-0.11%
2023/09/18	1	34.05	0	0.00	34.40	1	862	0.12%
2023/09/15	1	33.35	0	0.00	33.65	1	848	0.12%
2023/09/11	1	33.30	0	0.00	33.35	1	855	0.12%
2023/09/05	0	0.00	0	32.85	32.65	0	866	0.00%
2023/09/04	0	33.15	0	0.00	32.95	0	867	0.00%
2023/08/30	0	0.00	1	33.00	33.20	-1	874	-0.11%
2023/08/18	1	32.50	0	0.00	32.50	1	863	0.12%
2023/08/16	0	0.00	1	32.40	32.30	-1	878	-0.11%
2023/08/15	2	33.15	0	0.00	33.05	2	871	0.23%
2023/08/08	2	34.20	0	0.00	34.00	2	879	0.23%
2023/07/24	0	0.00	2	36.00	35.45	-2	949	-0.21%
2023/07/18	1	35.55	0	0.00	35.20	1	960	0.10%
2023/07/17	0	0.00	3	35.95	35.80	-3	970	-0.31%
2023/07/13	2	35.78	0	0.00	35.50	2	1,009	0.20%
2023/07/10	1	36.55	0	0.00	36.40	1	1,049	0.10%
2023/07/06	1	36.80	0	0.00	36.75	1	1,055	0.09%
2023/07/04	1	37.40	0	0.00	37.15	1	1,067	0.09%
2023/06/13	1	37.65	0	0.00	37.60	1	1,108	0.09%
2023/06/08	0	0.00	1	38.45	38.15	-1	1,204	-0.08%
2023/06/02	1	38.10	0	0.00	38.50	1	2,139	0.05%
2023/05/30	0	0.00	3	38.02	37.90	-3	2,212	-0.14%
2023/05/18	0	0.00	1	37.55	37.50	-1	2,289	-0.04%
2023/05/15	1	36.95	0	0.00	37.00	1	2,313	0.04%
2023/05/02	1	40.60	0	0.00	40.55	1	2,923	0.03%
2023/04/25	0	0.00	3	39.30	39.30	-3	2,951	-0.10%
2023/04/24	3	40.80	0	0.00	40.25	3	2,936	0.10%
2023/04/20	0	0.00	1	40.30	39.95	-1	2,871	-0.03%
2023/04/19	1	40.50	0	0.00	40.50	1	2,861	0.03%
2023/04/18	0	40.55	0	0.00	40.75	0	2,844	0.00%
2023/04/14	0	0.00	1	40.45	40.45	-1	2,802	-0.04%
2023/04/10	5	40.20	0	0.00	39.75	5	2,760	0.18%
2023/03/27	0	0.00	2	39.60	39.60	-2	2,936	-0.07%
2023/03/22	1	38.90	0	0.00	38.90	1	2,952	0.03%
2023/03/13	1	39.10	0	0.00	39.45	1	2,956	0.03%
2023/03/10	4	42.89	25	40.71	40.45	-21	2,901	-0.72%
2023/03/09	1.2	43.62	17	44.07	44.85	-15.8	2,395	-0.66%
2023/03/08	1	40.70	0	0.00	40.80	1	2,017	0.05%
2023/03/06	0	0.00	1	41.00	40.90	-1	2,006	-0.05%
2023/03/02	10	41.60	10	41.40	41.30	0	1,990	0.00%
2023/03/01	1	39.90	0	0.00	39.90	1	1,937	0.05%
2023/02/22	0	0.00	10	40.20	40.15	-10	1,988	-0.50%
2023/02/21	0	0.00	17	41.03	41.00	-17	2,014	-0.84%
2023/02/20	1	41.25	0	0.00	41.10	1	2,025	0.05%
2023/02/14	0	0.00	1	40.30	40.25	-1	2,111	-0.05%
2023/02/13	0	0.00	1	40.60	40.50	-1	2,109	-0.05%
2023/02/10	0	0.00	1	40.55	40.20	-1	2,093	-0.05%
2023/02/09	1	41.90	0	0.00	41.15	1	2,065	0.05%
2023/02/07	1	41.75	1	42.20	41.60	0	1,984	0.00%
2023/02/06	1	41.15	0	0.00	40.25	1	1,850	0.05%
2023/02/03	1	40.75	2	40.75	40.75	-1	1,814	-0.06%
2023/02/02	1	39.65	1	39.95	39.90	0	1,743	0.00%
2023/01/31	1	39.25	2	39.23	39.65	-1	1,664	-0.06%
2023/01/30	0	0.00	10	38.75	38.75	-10	1,471	-0.68%
2023/01/16	0	0.00	3	35.20	35.55	-3	1,419	-0.21%
2023/01/12	1	35.20	0	0.00	35.25	1	1,441	0.07%
2022/12/26	10	37.25	11	37.12	37.00	-1	1,631	-0.06%
2022/12/23	1	36.50	0	0.00	36.45	1	1,627	0.06%
2022/12/21	1	35.70	0	0.00	35.50	1	1,652	0.06%
2022/12/20	1	36.85	0	0.00	35.75	1	1,659	0.06%
2022/12/19	0	0.00	1	37.95	37.85	-1	1,646	-0.06%
2022/12/15	0	0.00	2	36.40	36.30	-2	1,579	-0.13%
2022/12/14	2	36.48	0	0.00	36.45	2	1,595	0.13%
2022/12/13	10	37.05	10	37.10	37.10	0	1,581	0.00%
2022/12/09	0	0.00	1	36.60	36.50	-1	1,585	-0.06%
2022/12/05	1	37.80	1	38.05	38.05	0	1,656	0.00%
2022/11/17	0	0.00	1	36.85	36.85	-1	2,118	-0.05%
2022/11/14	1	35.20	0	0.00	35.30	1	2,068	0.05%
2022/11/09	1	34.65	0	0.00	34.55	1	2,033	0.05%
2022/10/28	0	0.00	0.2	32.70	32.25	-0.2	2,156	-0.01%
2022/10/18	0	0.00	0.3	33.26	33.50	-0.3	2,441	-0.01%
2022/10/17	0.3	32.10	0	0.00	32.70	0.3	2,477	0.01%
2022/10/12	3	34.45	17	34.17	33.95	-14	2,534	-0.55%
2022/10/11	14	34.80	0	0.00	33.95	14	2,549	0.55%
2022/09/30	1	33.20	1	34.00	34.30	0	2,761	0.00%
2022/09/22	0	0.00	10	35.92	35.85	-10	3,401	-0.29%
2022/09/20	1	36.00	0	0.00	36.10	1	3,627	0.03%
2022/09/19	0.2	36.00	0	0.00	36.05	0.2	3,689	0.01%
2022/09/16	5	36.90	0	0.00	36.55	5	3,710	0.13%
2022/09/12	4	37.14	0	0.00	37.25	4	3,839	0.10%
2022/09/07	7	38.02	0	0.00	37.90	7	3,883	0.18%
2022/09/06	2	39.53	0	0.00	38.65	2	3,876	0.05%
2022/09/05	12	40.75	0	0.00	40.10	12	3,850	0.31%
2022/09/02	2	41.35	6	41.48	41.30	-4	3,842	-0.10%
2022/09/01	1	40.45	0	0.00	40.80	1	3,806	0.03%
2022/08/31	1	41.15	2	41.00	40.70	-1	3,741	-0.03%
2022/08/26	1	39.85	2	39.83	39.50	-1	3,555	-0.03%
2022/08/25	2	39.60	2	38.93	39.70	0	3,505	0.00%
2022/08/24	1	39.10	0	0.00	39.10	1	3,453	0.03%
2022/08/22	2	38.85	1	38.75	38.75	1	3,408	0.03%
2022/08/16	0	0.00	3	38.10	38.30	-3	3,345	-0.09%
2022/08/12	2	37.25	0	0.00	37.35	2	3,327	0.06%
2022/08/04	2	35.78	1	35.70	35.80	1	3,381	0.03%
2022/08/03	1	37.10	0	0.00	37.05	1	3,335	0.03%
2022/08/02	1	38.00	0	0.00	38.15	1	3,319	0.03%
2022/07/28	1	40.05	2	40.30	40.20	-1	3,305	-0.03%
2022/07/27	1	39.85	0	0.00	39.90	1	3,310	0.03%
2022/07/25	2	40.93	5	41.04	40.65	-3	3,253	-0.09%
2022/07/22	7	39.99	7	40.15	39.95	0	3,253	0.00%
2022/07/20	0	0.00	1	38.95	39.10	-1	3,221	-0.03%
2022/07/15	1	38.60	0	0.00	38.25	1	3,276	0.03%
2022/07/14	0	0.00	2	39.05	39.15	-2	3,279	-0.06%
2022/07/13	5	40.00	5	39.75	39.50	0	3,320	0.00%
2022/07/08	1	41.90	2	40.98	40.70	-1	3,687	-0.03%
2022/07/07	5	41.40	5	41.76	41.50	0	3,633	0.00%
2022/07/06	2	41.03	5	41.23	40.35	-3	3,537	-0.08%
2022/07/05	15	37.62	14	37.68	38.05	1	3,612	0.03%
2022/07/04	2	36.23	0	0.00	36.00	2	3,623	0.06%
2022/06/27	0	0.00	9	39.14	39.35	-9	3,247	-0.28%
2022/06/24	1	38.70	0	0.00	38.65	1	3,191	0.03%
2022/06/23	1	37.85	5.3	37.49	37.40	-4.3	3,192	-0.13%
2022/06/20	6	37.49	5	39.15	36.90	1	3,119	0.03%
2022/06/17	2	37.58	10	38.50	38.50	-8	3,009	-0.27%
2022/06/16	15	37.40	0	0.00	37.20	15	2,930	0.51%
2022/06/10	0	0.00	1	36.80	37.00	-1	2,877	-0.03%
2022/06/09	1	35.80	0	0.00	35.85	1	2,826	0.04%
2022/06/08	0	0.00	1	35.85	35.65	-1	2,823	-0.04%
2022/06/07	13	36.11	0	0.00	36.00	13	2,829	0.46%
2022/05/31	0	0.00	2	35.20	35.30	-2	2,932	-0.07%
2022/05/30	0	0.00	1	35.30	35.20	-1	2,934	-0.03%
2022/05/27	0	0.00	1	34.90	35.00	-1	2,929	-0.03%
2022/05/25	1	35.10	0	0.00	35.05	1	2,937	0.03%
2022/05/24	1	35.05	0	0.00	35.00	1	2,968	0.03%
2022/05/19	3	35.48	0	0.00	35.45	3	2,971	0.10%
2022/05/16	2	35.85	0	0.00	35.85	2	3,012	0.07%
2022/05/12	1	34.30	0	0.00	34.30	1	3,373	0.03%
2022/05/11	1	37.15	0	0.00	37.00	1	3,311	0.03%
2022/05/10	4	37.55	2	37.45	37.95	2	3,279	0.06%
2022/05/09	0	0.00	27	39.10	38.15	-27	3,257	-0.83%
2022/05/06	0	0.00	1	39.05	39.05	-1	3,234	-0.03%
2022/05/04	3	40.05	0	0.00	40.10	3	3,222	0.09%
2022/05/03	0	0.00	1	41.20	40.80	-1	3,233	-0.03%
2022/04/28	0	0.00	14	42.17	41.10	-14	3,250	-0.43%
2022/04/27	30	40.73	2	40.05	40.50	28	3,191	0.88%
2022/04/26	0	42.30	0	0.00	41.00	0	3,179	0.00%
2022/04/25	20	41.65	0	0.00	41.65	20	3,155	0.63%
2022/04/22	2	43.73	3	43.55	42.90	-1	3,107	-0.03%
2022/04/20	2	42.55	0	0.00	43.05	2	3,034	0.07%
2022/04/19	3	42.82	0	0.00	43.00	3	3,010	0.10%
2022/04/18	0	0.00	2	44.75	44.05	-2	2,969	-0.07%
2022/04/15	10.3	44.33	9	44.96	44.00	1.3	2,970	0.04%
2022/04/14	16	44.37	16	44.63	44.30	0	2,879	0.00%
2022/04/13	1	42.25	0	0.00	42.50	1	2,685	0.04%
2022/04/12	1	42.80	0	0.00	42.35	1	2,632	0.04%
2022/04/11	11	44.53	4	44.80	44.60	7	2,494	0.28%
2022/04/07	1	41.60	7	41.54	41.90	-6	2,159	-0.28%
2022/04/01	5	40.45	0	0.00	40.00	5	2,059	0.24%
2022/03/28	0	0.00	2	40.75	39.70	-2	2,035	-0.10%
2022/03/25	5	40.25	0	0.00	40.00	5	2,020	0.25%
2022/03/24	5	39.95	1	40.40	40.40	4	2,039	0.20%
2022/03/21	1	40.05	0	0.00	40.05	1	2,057	0.05%
2022/03/17	0	0.00	1	40.15	39.95	-1	2,101	-0.05%
2022/03/01	5	39.98	0	0.00	40.10	5	2,438	0.21%
2022/02/25	0	0.00	2	39.98	40.00	-2	2,448	-0.08%
2022/02/24	2	40.40	0	0.00	39.60	2	2,559	0.08%
2022/02/17	5	42.00	0	0.00	41.75	5	2,523	0.20%
2022/02/15	2	44.53	2	42.75	42.75	0	2,522	0.00%
2022/02/14	21	42.88	19	42.62	43.30	2	2,349	0.09%
2022/02/11	1	40.50	0	0.00	40.50	1	2,154	0.05%
2022/02/10	0	0.00	1	40.65	40.65	-1	2,162	-0.05%
2022/02/09	1	40.45	0	0.00	41.00	1	2,173	0.05%
2022/02/08	2	40.30	0	0.00	40.35	2	2,170	0.09%
2022/01/26	2	39.58	0	0.00	39.60	2	2,170	0.09%
2022/01/25	1	40.55	0	0.00	40.05	1	2,169	0.05%
2022/01/07	2	45.10	1	44.50	45.20	1	1,990	0.05%
2022/01/05	1	43.85	0	0.00	43.95	1	1,989	0.05%
2021/12/22	1	44.90	1	44.55	44.40	0	2,235	0.00%
2021/12/20	3	44.40	0	0.00	44.60	3	2,220	0.14%
2021/12/06	1	44.95	0	0.00	44.75	1	2,790	0.04%
2021/12/02	0	0.00	1	45.10	45.25	-1	3,058	-0.03%
2021/12/01	3	45.37	2	45.05	45.05	1	3,165	0.03%
2021/11/30	0	0.00	2	45.30	45.00	-2	3,173	-0.06%
2021/11/29	7	47.60	5	47.28	46.90	2	3,152	0.06%
2021/11/23	8	45.99	8	46.36	44.80	0	2,919	0.00%
2021/11/22	1	44.05	0	0.00	44.05	1	2,925	0.03%
2021/11/18	0	0.00	2	43.90	44.00	-2	3,061	-0.07%
2021/11/05	0	0.00	5	44.64	44.70	-5	3,655	-0.14%
2021/11/03	0	0.00	6	44.47	44.50	-6	3,681	-0.16%
2021/10/15	0	0.00	2	43.95	43.95	-2	4,175	-0.05%
2021/10/14	3	43.07	1	43.20	43.50	2	4,349	0.05%
2021/10/13	0	0.00	5	44.53	42.35	-5	4,335	-0.12%
2021/10/12	0	0.00	30	45.50	45.35	-30	4,277	-0.70%
2021/10/08	2	47.10	0	0.00	46.85	2	4,269	0.05%
2021/10/06	30	47.27	0	47.80	47.15	30	4,370	0.69%
2021/10/04	1	49.50	0	0.00	48.40	1	4,402	0.02%
2021/09/30	0	0.00	1	51.50	51.80	-1	4,366	-0.02%
2021/09/29	1	51.20	1	51.20	51.20	0	4,386	0.00%
2021/09/27	1	51.70	0	0.00	52.00	1	4,426	0.02%
2021/09/24	0	0.00	2	51.60	51.60	-2	4,528	-0.04%
2021/09/17	2	52.40	1	52.30	52.50	1	4,683	0.02%
2021/09/16	0	0.00	2	52.35	52.40	-2	4,701	-0.04%
2021/09/15	2	53.50	4	53.20	53.50	-2	4,702	-0.04%
2021/09/14	5	55.00	1	55.20	53.20	4	4,690	0.09%
2021/09/13	6	55.15	16.1	55.13	54.80	-10.1	4,522	-0.22%
2021/09/10	2	51.50	1	51.80	51.20	1	4,343	0.02%
2021/09/08	1	52.60	0	0.00	51.20	1	4,390	0.02%
2021/09/07	1	54.10	1	54.00	53.60	0	4,332	0.00%
2021/09/06	8.1	52.76	7	52.80	52.20	1.1	4,341	0.03%
2021/09/03	1	51.80	1	51.40	51.50	0	4,533	0.00%
2021/08/31	1	52.00	0	0.00	52.50	1	5,219	0.02%
2021/08/30	0	0.00	40	51.81	51.80	-40	5,315	-0.75%
2021/08/27	1	51.80	0	0.00	51.60	1	5,356	0.02%
2021/08/26	1	52.90	2	53.50	51.60	-1	5,393	-0.02%
2021/08/25	42	51.40	1	51.50	51.30	41	5,409	0.76%
2021/08/24	1	50.70	1	50.80	50.70	0	5,522	0.00%
2021/08/23	6	51.95	5	51.04	51.40	1	5,707	0.02%
2021/08/20	0	0.00	14.1	49.95	49.95	-14.1	5,455	-0.26%
2021/08/18	2	47.00	0	46.75	47.10	2	5,779	0.03%
2021/08/17	0	0.00	0.3	48.40	48.35	-0.3	5,997	-0.01%
2021/08/16	1	49.30	0	0.00	48.45	1	6,319	0.02%
2021/08/13	0	0.00	2	48.70	48.40	-2	6,581	-0.03%
2021/08/10	2	49.80	0	0.00	48.80	2	8,830	0.02%
2021/08/09	1	49.00	0	0.00	48.90	1	9,684	0.01%
2021/08/05	0	0.00	3	49.32	49.35	-3	12,817	-0.02%
2021/08/04	4	49.50	0	0.00	49.50	4	13,638	0.03%
2021/08/03	4	49.96	0	0.00	49.80	4	13,866	0.03%
2021/08/02	0	0.00	2	50.50	50.40	-2	13,895	-0.01%
2021/07/23	0	0.00	34	49.10	49.05	-34	14,345	-0.24%
2021/07/22	30	48.90	0	0.00	48.70	30	14,333	0.21%
2021/07/21	5	49.36	0	0.00	48.70	5	14,430	0.03%
2021/07/20	0	0.00	15	53.90	53.90	-15	14,207	-0.11%
2021/07/16	1	49.65	42	50.05	49.30	-41	14,166	-0.29%
2021/07/15	40	50.08	3	49.67	50.00	37	14,182	0.26%
2021/07/14	3	48.80	0	0.00	48.75	3	14,186	0.02%
2021/07/13	8	50.20	3	49.15	49.05	5	14,190	0.04%
2021/07/12	7	50.70	2	50.75	50.70	5	14,150	0.04%
2021/07/09	0	0.00	0	52.00	51.30	0	14,206	0.00%
2021/07/08	0	0.00	1	51.10	51.20	-1	14,271	-0.01%
2021/07/07	0	0.00	4	51.30	51.30	-4	14,359	-0.03%
2021/07/06	0	0.00	13	51.38	51.30	-13	14,521	-0.09%
2021/07/05	0	51.40	0	0.00	51.60	0	14,707	0.00%
2021/07/02	0	52.10	31	52.11	52.00	-31	14,728	-0.21%
2021/07/01	47	53.67	3	53.40	52.60	44	14,781	0.30%
2021/06/30	3	53.50	4	53.40	53.60	-1	14,775	-0.01%
2021/06/29	2.1	51.56	2	51.80	51.80	0.1	14,711	0.00%
2021/06/28	2	51.85	0	0.00	51.80	2	14,723	0.01%
2021/06/25	3	52.53	1	52.50	52.30	2	14,808	0.01%
2021/06/24	0	0.00	1	53.00	52.80	-1	15,083	-0.01%
2021/06/22	1	51.90	4	52.00	51.80	-3	15,973	-0.02%
2021/06/21	0	0.00	7	53.79	52.50	-7	17,074	-0.04%
2021/06/18	0	0.00	2	53.55	53.30	-2	17,199	-0.01%
2021/06/17	6	53.45	1	53.90	53.50	5	17,234	0.03%
2021/06/16	4	53.33	12	53.57	53.10	-8	17,283	-0.05%
2021/06/15	1.1	53.60	0	0.00	54.10	1.1	17,312	0.01%
2021/06/11	15.2	57.57	7	57.11	55.40	8.2	17,220	0.05%
2021/06/10	12	56.47	11	57.76	57.50	1	16,943	0.01%
2021/06/09	3	55.00	3	55.60	55.50	0	16,669	0.00%
2021/06/08	19	54.58	12	55.35	54.50	7	16,569	0.04%
2021/06/07	13	53.25	6	53.22	53.40	7	16,413	0.04%
2021/06/04	3	52.63	11	53.05	52.50	-8	16,412	-0.05%
2021/06/03	9	53.41	5	53.50	53.30	4	16,428	0.02%
2021/06/02	7	54.19	1	54.00	53.80	6	16,549	0.04%
2021/06/01	6	51.40	3	50.93	53.10	3	16,795	0.02%
2021/05/31	5	53.18	4	52.48	52.30	1	16,694	0.01%
2021/05/28	8	55.40	1	55.00	54.70	7	16,578	0.04%
2021/05/27	3	53.70	13	54.86	55.00	-10	16,590	-0.06%
2021/05/26	13	54.53	21	54.57	53.60	-8	16,598	-0.05%
2021/05/25	3	53.77	4	53.93	53.20	-1	17,008	-0.01%
2021/05/24	10	56.70	9	56.11	55.50	1	17,555	0.01%
2021/05/21	42	55.78	65.1	55.54	55.60	-23.1	18,458	-0.12%
2021/05/20	34	59.36	13	59.43	56.30	21	18,598	0.11%
2021/05/19	28	58.94	20	58.81	57.80	8	18,796	0.04%
2021/05/18	56.2	61.10	46	60.67	60.80	10.2	18,444	0.06%
2021/05/17	30.1	62.61	32	62.55	63.30	-2	17,355	-0.01%
2021/05/14	54	60.50	32	60.30	57.60	22	16,753	0.13%
2021/05/13	43	62.09	52	62.19	62.90	-9	15,631	-0.06%
2021/05/12	44	56.41	54.2	56.87	57.20	-10.2	13,967	-0.07%
2021/05/11	12	50.88	61.6	51.14	52.00	-49.6	13,213	-0.38%
2021/05/10	1	50.80	0	0.00	50.20	1	13,140	0.01%
2021/05/07	0	0.00	0.2	50.50	50.60	-0.2	13,202	0.00%
2021/05/05	20	50.80	1	51.00	50.50	19	13,231	0.14%
2021/05/04	25.5	50.86	16	50.57	51.00	9.5	13,284	0.07%
2021/05/03	27.5	55.47	23	55.53	54.40	4.5	13,343	0.03%
2021/04/29	3	53.50	0	0.00	53.40	3	13,186	0.02%
2021/04/28	3	53.23	0	0.00	53.30	3	13,271	0.02%
2021/04/27	11	53.92	12	54.97	54.40	-1	13,492	-0.01%
2021/04/26	17	52.92	1	53.00	52.70	16	13,442	0.12%
2021/04/23	0	0.00	1	52.60	52.50	-1	13,590	-0.01%
2021/04/22	1	54.00	5	53.70	53.10	-4	13,713	-0.03%
2021/04/20	0	0.00	1	55.70	55.40	-1	13,737	-0.01%
2021/04/19	1	55.30	5	55.40	55.30	-4	13,935	-0.03%
2021/04/16	1	56.00	3	55.57	55.90	-2	13,950	-0.01%
2021/04/15	0	0.00	13	55.67	55.40	-13	13,968	-0.09%
2021/04/14	19	55.87	1	57.00	55.70	18	13,976	0.13%
2021/04/13	1	57.60	0	0.00	57.00	1	14,060	0.01%
2021/04/12	6	58.92	4	59.00	58.50	2	14,027	0.01%
2021/04/09	0	0.00	2	57.80	57.60	-2	13,999	-0.01%
2021/04/08	5	56.86	0	0.00	56.70	5	13,929	0.04%
2021/04/06	2	56.45	3	56.80	56.30	-1	14,093	-0.01%
2021/04/01	1	57.50	1	57.10	57.50	0	14,046	0.00%
2021/03/31	2	57.10	2	57.70	57.10	0	14,081	0.00%
2021/03/30	2	57.80	3	57.90	57.40	-1	14,077	-0.01%
2021/03/29	28	58.31	26	58.97	58.10	2	14,217	0.01%
2021/03/25	37	59.67	25	58.40	56.60	12	14,032	0.09%
2021/03/24	16	59.61	27	60.20	61.40	-11	13,290	-0.08%
2021/03/23	6	56.40	14	55.78	55.90	-8	12,210	-0.07%
2021/03/22	2	54.05	10	54.05	53.90	-8	12,342	-0.06%
2021/03/19	1	55.70	2	56.20	54.70	-1	12,395	-0.01%
2021/03/18	1	55.90	1	57.00	55.80	0	12,360	0.00%
2021/03/17	2	55.50	7	55.47	55.50	-5	12,386	-0.04%
2021/03/16	1	56.40	0	0.00	56.10	1	12,419	0.01%
2021/03/15	4	56.23	1	57.20	56.10	3	12,479	0.02%
2021/03/12	1	57.20	2	56.35	56.20	-1	12,505	-0.01%
2021/03/11	10	57.08	9	57.84	56.90	1	12,600	0.01%
2021/03/10	6	57.55	6	58.48	57.20	0	12,573	0.00%
2021/03/09	0	0.00	1	56.80	56.70	-1	12,510	-0.01%
2021/03/08	4	57.28	12	56.97	57.00	-8	12,498	-0.06%
2021/03/05	14	58.75	23	58.81	58.60	-9	12,461	-0.07%
2021/03/04	6	57.03	5	56.20	55.90	1	12,274	0.01%
2021/03/03	0	0.00	78	57.38	56.90	-78	12,258	-0.64%
2021/03/02	9	58.42	3	57.00	56.10	6	12,212	0.05%
2021/02/26	25	59.54	21	60.34	58.20	4	12,355	0.03%
2021/02/25	24	59.69	19	60.98	59.70	5	12,274	0.04%
2021/02/24	16	57.76	13	58.43	58.50	3	11,843	0.03%
2021/02/23	32	62.33	87	60.69	58.90	-55	11,303	-0.49%
2021/02/22	3	63.73	7	65.16	65.40	-4	10,643	-0.04%
2021/02/19	15	57.54	13	58.64	59.50	2	10,286	0.02%
2021/02/18	10	52.26	19	52.12	54.10	-9	9,837	-0.09%
2021/02/17	5	49.34	12	50.78	49.20	-7	9,673	-0.07%
2021/02/05	4	52.15	1	51.00	52.00	3	9,616	0.03%
2021/02/04	3	51.00	5	51.20	51.00	-2	9,451	-0.02%
2021/02/03	11	50.15	13	50.25	49.60	-2	9,294	-0.02%
2021/02/02	2	49.10	2	47.90	48.95	0	9,418	0.00%
2021/02/01	17	49.04	20	48.58	48.10	-3	9,419	-0.03%
2021/01/29	2	48.13	15	48.17	47.05	-13	9,320	-0.14%
2021/01/28	6	49.07	13	49.30	49.00	-7	9,326	-0.08%
2021/01/27	3	50.83	12	51.03	50.60	-9	9,359	-0.10%
2021/01/26	2	51.70	2	51.45	51.50	0	9,486	0.00%
2021/01/25	2	52.00	1	51.80	52.00	1	9,855	0.01%
2021/01/22	2	49.93	8	50.13	49.80	-6	10,010	-0.06%
2021/01/21	3	51.27	3	51.97	51.10	0	10,268	0.00%
2021/01/20	17	52.48	3	52.57	52.30	14	10,476	0.13%
2021/01/19	1	50.00	5	50.08	50.10	-4	10,317	-0.04%
2021/01/18	1	50.50	6	49.65	49.45	-5	10,328	-0.05%
2021/01/15	26	49.05	30	48.18	48.05	-4	10,179	-0.04%
2021/01/14	3	50.53	1	50.30	50.30	2	10,054	0.02%
2021/01/13	0	0.00	5	51.78	51.00	-5	10,073	-0.05%
2021/01/12	11	52.98	11	53.08	52.80	0	10,335	0.00%
2021/01/11	1	50.80	2	51.00	51.00	-1	10,266	-0.01%
2021/01/08	11	52.19	13	51.70	52.30	-2	10,312	-0.02%
2021/01/07	1	51.60	2	51.70	51.60	-1	10,374	-0.01%
2021/01/06	16	53.04	16	50.84	50.70	0	10,409	0.00%
2021/01/05	3	53.73	1	54.20	53.70	2	10,469	0.02%
2021/01/04	22	54.20	11	53.81	53.80	11	10,460	0.11%
2020/12/31	12	55.99	6	56.05	56.10	6	10,402	0.06%
2020/12/30	17	58.63	12	58.79	58.00	5	10,368	0.05%
2020/12/29	5	56.36	8.1	56.78	57.30	-3.1	10,352	-0.03%
2020/12/28	9	56.71	0	0.00	56.60	9	10,495	0.09%
2020/12/25	2	56.50	6	56.98	56.50	-4	10,607	-0.04%
2020/12/24	4	58.28	1	58.10	58.10	3	10,701	0.03%
2020/12/23	20	60.37	11	60.17	58.00	9	10,789	0.08%
2020/12/22	7	60.26	8	57.89	60.30	-1	10,837	-0.01%
2020/12/21	0	0.00	4	57.00	56.50	-4	10,753	-0.04%
2020/12/18	3	57.00	20	57.17	56.60	-17	10,799	-0.16%
2020/12/17	5	56.84	16	57.04	56.40	-11	10,833	-0.10%
2020/12/16	67	56.22	52	55.73	56.40	15	10,937	0.14%
2020/12/15	18	56.47	24	57.03	55.10	-6	10,912	-0.05%
2020/12/14	1	58.80	2	58.66	58.50	-1	10,904	-0.01%
2020/12/11	3	58.83	3	57.73	58.70	0	10,949	0.00%
2020/12/10	11	60.23	13.2	59.58	59.50	-2.2	10,973	-0.02%
2020/12/09	1	59.00	6.2	59.50	59.00	-5.2	11,045	-0.05%
2020/12/08	2	60.30	4	60.60	60.00	-2	11,213	-0.02%
2020/12/07	6	59.58	3.5	59.63	59.30	2.5	11,425	0.02%
2020/12/04	21	61.36	13	61.80	61.20	8	12,474	0.06%
2020/12/03	9	62.39	0	0.00	61.90	9	13,704	0.07%
2020/12/02	12	62.77	2	62.65	62.80	10	13,808	0.07%
2020/12/01	11	63.95	6	64.32	63.30	5	14,038	0.04%
2020/11/30	2	63.15	7	63.97	64.20	-5	14,053	-0.04%
2020/11/27	29	62.59	5	62.38	62.60	24	13,964	0.17%
2020/11/26	7	62.36	6	62.38	62.30	1	14,034	0.01%
2020/11/25	10	63.30	12	63.71	62.60	-2	14,219	-0.01%
2020/11/24	15	61.97	28	62.18	61.40	-13	14,554	-0.09%
2020/11/23	15	63.38	7	63.00	62.40	8	14,631	0.05%
2020/11/20	16	64.95	9	64.43	64.00	7	14,639	0.05%
2020/11/19	10.3	65.05	36	64.37	66.50	-25.7	14,643	-0.18%
2020/11/18	2	61.10	0	0.00	61.60	2	14,383	0.01%
2020/11/17	29	61.17	25	60.95	61.30	4	14,970	0.03%
2020/11/16	2	60.60	2	60.60	60.60	0	15,462	0.00%
2020/11/13	14	61.57	4	61.48	61.40	10	16,622	0.06%
2020/11/12	5	61.16	5	61.14	61.30	0	16,661	0.00%
2020/11/11	7	60.87	10	61.09	61.00	-3	16,728	-0.02%
2020/11/10	16	61.52	8	62.03	60.90	8	16,951	0.05%
2020/11/09	2	60.55	3	60.73	60.70	-1	17,133	-0.01%
2020/11/06	3	60.57	2	60.95	60.30	1	17,425	0.01%
2020/11/05	8	61.10	6	61.32	60.60	2	17,928	0.01%
2020/11/04	18	60.82	9	60.67	60.90	9	18,228	0.05%
2020/11/03	8	61.26	3	60.80	60.90	5	18,632	0.03%
2020/11/02	7	60.84	20	60.40	61.10	-13	18,872	-0.07%
2020/10/30	9	59.88	38	58.59	58.30	-29	18,805	-0.15%
2020/10/29	15	63.22	11	63.40	62.10	4	19,411	0.02%
2020/10/28	12	63.77	6	62.30	61.80	6	20,250	0.03%
2020/10/27	8	66.30	4	66.20	65.70	4	20,220	0.02%
2020/10/26	5	66.84	6	67.12	66.70	-1	20,616	0.00%
2020/10/23	0	0.00	1	68.80	68.20	-1	21,175	0.00%
2020/10/22	3	67.93	3	67.87	68.20	0	22,172	0.00%
2020/10/21	4	68.70	1	68.90	68.50	3	22,935	0.01%
2020/10/20	29.3	70.72	19	70.44	69.50	10.3	23,393	0.04%
2020/10/19	5	68.64	6	68.63	68.70	-1	23,722	0.00%
2020/10/16	5	66.92	5	67.14	67.00	0	24,341	0.00%
2020/10/15	4	67.15	5	67.90	66.80	-1	25,019	0.00%
2020/10/14	5	69.20	2	68.40	68.00	3	26,407	0.01%
2020/10/13	6	67.92	5	68.58	68.80	1	27,222	0.00%
2020/10/12	4	71.28	3	71.20	70.60	1	27,255	0.00%
2020/10/08	14	71.91	10	71.95	71.60	4	27,637	0.01%
2020/10/07	2	71.60	10	72.07	72.20	-8	28,021	-0.03%
2020/10/06	12	71.42	12	71.74	71.80	0	28,393	0.00%
2020/10/05	11	71.44	11	72.09	71.40	0	29,310	0.00%
2020/09/30	11	67.66	5	68.80	68.60	6	29,577	0.02%
2020/09/29	8	67.29	2	67.70	67.50	6	30,213	0.02%
2020/09/28	2	69.25	5	69.30	69.00	-3	30,594	-0.01%
2020/09/25	7	70.36	2	69.35	68.60	5	31,035	0.02%
2020/09/24	8	71.54	16	72.19	72.00	-8	31,661	-0.03%
2020/09/23	3	72.03	4	72.48	71.90	-1	32,661	0.00%
2020/09/21	7	73.67	7	73.83	72.70	0	34,115	0.00%
2020/09/18	4.4	72.79	6	72.55	72.70	-1.6	35,452	0.00%
2020/09/17	2	71.65	3	72.17	72.00	-1	36,197	0.00%
2020/09/16	6	71.70	1	71.90	71.70	5	37,698	0.01%
2020/09/15	5	72.02	10	72.08	71.90	-5	38,515	-0.01%
2020/09/14	4	71.48	4	72.28	71.30	0	39,408	0.00%
2020/09/11	8	70.84	0	0.00	70.60	8	40,780	0.02%
2020/09/10	4	72.08	7	72.20	71.70	-3	42,588	-0.01%
2020/09/09	38	74.18	10	73.73	72.20	28	43,975	0.06%
2020/09/08	22	74.54	78	74.45	77.90	-56	44,595	-0.13%
2020/09/07	6	71.92	6	72.45	70.90	0	44,562	0.00%
2020/09/04	4	71.83	7	72.33	72.00	-3	46,177	-0.01%
2020/09/03	8	71.40	5	71.84	71.30	3	46,814	0.01%
2020/09/02	7	72.51	7	72.77	72.30	0	46,790	0.00%
2020/09/01	3	72.07	4	71.98	72.60	-1	46,775	0.00%
2020/08/31	8	72.80	11	73.32	71.80	-3	46,739	-0.01%
2020/08/28	27	73.75	20	74.12	72.30	7	46,560	0.02%
2020/08/27	2	71.60	5	71.82	72.00	-3	46,086	-0.01%
2020/08/26	5	71.14	5	71.44	71.90	0	46,218	0.00%
2020/08/25	5	71.44	4	70.77	70.70	1	46,118	0.00%
2020/08/24	15	73.05	4	73.78	72.60	11	46,051	0.02%
2020/08/21	19	74.12	21	74.09	73.50	-2	46,090	0.00%
2020/08/20	13	71.19	24	71.08	71.60	-11	45,532	-0.02%
2020/08/19	54	75.20	64	75.46	72.90	-10	45,423	-0.02%
2020/08/18	4	70.60	2	70.60	70.60	2	44,712	0.00%
2020/08/17	6	64.17	5	64.02	64.20	1	45,084	0.00%
2020/08/14	47	64.55	39	65.04	64.80	8	45,376	0.02%
2020/08/13	24	65.32	10	65.56	64.00	14	47,329	0.03%
2020/08/12	7	67.97	7	68.06	67.30	0	49,207	0.00%
2020/08/11	44	66.86	16	66.43	66.70	28	49,774	0.06%
2020/08/10	17	70.48	20	71.67	70.00	-3	50,071	-0.01%
2020/08/07	11	73.05	39	72.32	72.50	-28	51,287	-0.05%
2020/08/06	7	71.49	17	72.29	71.20	-10	51,734	-0.02%
2020/08/05	9	72.06	48	71.97	70.60	-39	52,673	-0.07%
2020/08/04	67	73.25	25	73.42	71.60	42	54,201	0.08%
2020/08/03	177	71.13	188	71.37	74.60	-11	56,663	-0.02%	大買/大賣/
2020/07/31	16	68.83	16	68.24	67.90	0	55,535	0.00%
2020/07/30	5	68.22	6	68.27	68.70	-1	55,320	0.00%
2020/07/29	36	68.70	37	68.56	66.50	-1	54,948	0.00%
2020/07/28	25	63.93	57	66.03	66.40	-32	54,829	-0.06%
2020/07/27	68	67.15	18	67.08	65.40	50	53,947	0.09%
2020/07/24	23	69.73	12	71.11	71.70	11	53,291	0.02%
2020/07/23	111	70.05	4	69.85	70.30	107	53,032	0.20%	大買/鉅額交易
2020/07/22	41	69.95	137	69.56	69.50	-96	52,788	-0.18%	大賣/
2020/07/21	71	67.43	73	67.30	67.90	-2	52,715	0.00%
2020/07/20	33	65.36	47	64.23	66.00	-14	52,116	-0.03%
2020/07/17	32	69.18	40	69.54	67.20	-8	50,751	-0.02%
2020/07/16	5	75.38	6	75.92	74.60	-1	49,968	0.00%
2020/07/15	5	75.50	5	76.86	75.60	0	50,012	0.00%
2020/07/14	39	76.04	29	76.91	75.90	10	49,709	0.02%
2020/07/13	83	77.82	33	77.26	76.10	50	49,359	0.10%
2020/07/10	45	77.57	49	77.60	77.50	-4	49,025	-0.01%
2020/07/09	105	76.51	38	76.05	75.50	67	48,100	0.14%	大買/
2020/07/08	57	77.50	78	77.42	76.40	-21	47,628	-0.04%
2020/07/07	13	75.72	19	75.51	74.70	-6	46,963	-0.01%
2020/07/06	44	78.08	47	77.94	77.60	-3	46,790	-0.01%
2020/07/03	63	77.44	81	78.06	77.40	-18	46,322	-0.04%
2020/07/02	99	77.84	117	78.18	77.20	-18	45,562	-0.04%	大賣/
2020/07/01	27	74.88	15	75.11	75.40	12	44,753	0.03%
2020/06/30	55	75.12	25	75.10	74.10	30	44,196	0.07%
2020/06/29	123	74.97	123	74.88	76.00	0	43,286	0.00%	大買/大賣/
2020/06/24	41	69.72	20	69.93	70.10	21	41,972	0.05%
2020/06/23	122	74.91	114	74.58	72.50	8	41,110	0.02%	大買/大賣/
2020/06/22	35	68.26	57	68.46	71.00	-22	39,672	-0.06%
2020/06/19	99	67.55	153	67.41	66.70	-54	38,954	-0.14%	大賣/
2020/06/18	68	70.22	79	70.22	69.10	-11	38,099	-0.03%
2020/06/17	148	69.06	95	69.42	68.60	53	36,753	0.14%	大買/
2020/06/16	91	67.00	82	66.77	66.00	9	34,965	0.03%
2020/06/15	166	65.99	141	66.48	66.70	25	33,780	0.07%	大買/大賣/
2020/06/12	46	59.10	39	59.40	62.20	7	32,336	0.02%
2020/06/11	129	61.14	122	61.38	56.60	7	31,525	0.02%	大買/大賣/
2020/06/10	38	60.41	22	60.64	61.60	16	30,290	0.05%
2020/06/09	2	52.70	0	0.00	56.00	2	29,837	0.01%
2020/06/08	1	53.00	2	52.30	51.00	-1	30,333	0.00%
2020/06/04	4	51.40	3	51.63	52.00	1	31,429	0.00%
2020/06/03	2	50.10	8	47.40	50.00	-6	32,765	-0.02%
2020/06/02	16	50.07	44	47.61	47.45	-28	33,573	-0.08%
2020/06/01	0	0.00	5	51.94	51.90	-5	33,549	-0.01%
2020/05/29	12	54.89	4	55.80	56.00	8	34,078	0.02%
2020/05/28	1	55.90	27	55.10	55.10	-26	35,038	-0.07%
2020/05/27	3	61.83	6	61.20	61.20	-3	35,315	-0.01%
2020/05/26	129	67.83	17	68.19	67.90	112	35,334	0.32%	大買/鉅額交易
2020/05/25	10	62.77	11	62.07	63.80	-1	34,844	0.00%
2020/05/22	8	56.76	37	57.16	58.00	-29	34,765	-0.08%
2020/05/21	14	53.77	86	55.55	54.00	-72	34,841	-0.21%
2020/05/20	171	55.27	180	54.74	55.00	-9	34,929	-0.03%	大買/大賣/
2020/05/19	211	51.01	140	51.05	52.40	71	32,716	0.22%	大買/大賣/
2020/05/18	76	46.35	111	46.49	47.65	-35	30,507	-0.11%	大賣/
2020/05/15	27	42.79	66	42.97	43.35	-39	29,730	-0.13%
2020/05/14	65	43.40	43	43.49	42.05	22	29,179	0.08%
2020/05/13	69	41.23	56	41.70	41.70	13	27,723	0.05%
2020/05/12	108	41.50	69	41.49	41.70	39	26,962	0.14%	大買/
2020/05/11	105	40.25	130	39.33	40.75	-25	25,819	-0.10%	大買/大賣/
2020/05/08	169	41.34	204	41.13	37.75	-35	24,130	-0.15%	大買/大賣/
2020/05/07	0	0.00	9	39.95	39.95	-9	21,382	-0.04%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	11	33.05	33.05	-11	22,025	-0.05%
2020/05/04	24	30.39	10	30.50	30.05	14	22,058	0.06%
2020/04/30	1	29.00	0	0.00	29.00	1	21,751	0.00%
2020/04/29	3	29.02	0	0.00	28.95	3	22,027	0.01%
2020/04/28	6	29.63	35	29.64	29.25	-29	22,382	-0.13%
2020/04/27	30	30.63	10	30.60	30.60	20	23,107	0.09%
2020/04/24	13	29.60	23	29.77	29.75	-10	22,760	-0.04%
2020/04/23	1	28.15	13	28.75	28.45	-12	22,058	-0.05%
2020/04/22	1	27.90	62	27.93	28.05	-61	21,865	-0.28%
2020/04/21	19	28.57	15	27.80	27.70	4	21,728	0.02%
2020/04/20	8	28.58	9	28.59	28.65	-1	21,586	0.00%
2020/04/17	3	27.83	29	27.27	27.20	-26	21,270	-0.12%
2020/04/16	5	28.14	12	28.42	28.00	-7	21,151	-0.03%
2020/04/15	26	28.11	1	28.05	28.10	25	21,038	0.12%
2020/04/14	3	28.63	0	0.00	28.60	3	20,929	0.01%
2020/04/13	3	28.30	0	0.00	28.50	3	20,844	0.01%
2020/04/10	13	28.57	4	28.54	28.25	9	20,815	0.04%
2020/04/09	30	28.61	14	28.55	28.10	16	20,723	0.08%
2020/04/08	3	27.85	3	28.07	27.75	0	20,385	0.00%
2020/04/07	11	27.93	9	27.82	27.70	2	20,488	0.01%
2020/04/06	19	27.36	55	27.41	27.95	-36	20,299	-0.18%
2020/04/01	53	26.11	5	26.20	26.15	48	19,940	0.24%
2020/03/31	8	25.96	2	25.98	26.20	6	19,880	0.03%
2020/03/30	12	26.13	13	26.16	26.00	-1	19,789	-0.01%
2020/03/27	14	25.63	1	25.65	25.40	13	19,598	0.07%
2020/03/26	2	25.75	11	25.91	26.20	-9	19,397	-0.05%
2020/03/25	10	25.59	1	25.50	25.45	9	19,198	0.05%
2020/03/24	5	25.22	24	25.64	25.40	-19	19,009	-0.10%
2020/03/23	21	24.73	26	25.03	24.55	-5	18,825	-0.03%
2020/03/20	17	26.98	1	26.65	26.50	16	18,632	0.09%
2020/03/19	32	26.42	8	26.49	25.95	24	18,373	0.13%
2020/03/18	45	29.48	26	29.43	28.80	19	17,878	0.11%
2020/03/17	13	30.00	8	30.10	28.85	5	17,517	0.03%
2020/03/16	34	30.32	32	30.17	30.20	2	17,092	0.01%
2020/03/13	17	28.24	7	28.36	28.35	10	16,566	0.06%
2020/03/12	33	31.65	4	31.33	31.00	29	16,122	0.18%
2020/03/11	12	32.22	18	32.20	32.60	-6	15,509	-0.04%
2020/03/10	31	30.26	39	30.65	30.40	-8	14,978	-0.05%
2020/03/09	113	35.56	116	35.35	32.20	-3	14,276	-0.02%	大買/大賣/
2020/03/06	56	32.79	69	33.24	34.20	-13	12,865	-0.10%
2020/03/05	5	32.42	26	32.15	31.95	-21	12,046	-0.17%
2020/03/04	31	32.16	28	32.25	31.90	3	11,831	0.03%
2020/03/03	130	31.56	73	31.76	32.00	57	11,445	0.50%	大買/
2020/03/02	21	28.55	66.9	28.90	29.85	-45.9	10,274	-0.45%
2020/02/27	5	27.34	10	27.61	27.15	-5	9,648	-0.05%
2020/02/26	3	27.63	2	27.78	27.55	1	9,575	0.01%
2020/02/25	29	28.39	15	28.54	27.50	14	9,514	0.15%
2020/02/24	23	28.88	43	29.01	28.65	-20	9,086	-0.22%
2020/02/21	44	28.00	16	27.88	28.00	28	8,534	0.33%
2020/02/20	1	26.65	5	26.95	26.85	-4	7,991	-0.05%
2020/02/19	3	26.75	2	26.80	26.80	1	7,935	0.01%
2020/02/18	9	27.44	1	27.00	27.00	8	7,856	0.10%
2020/02/17	9	27.67	16	27.46	27.20	-7	7,718	-0.09%
2020/02/14	20	26.95	3	27.15	26.70	17	7,428	0.23%
2020/02/13	26	26.42	12	26.53	27.00	14	7,294	0.19%
2020/02/12	5	27.41	2	27.48	27.00	3	7,107	0.04%
2020/02/11	3	27.60	14	27.59	27.65	-11	6,913	-0.16%
2020/02/10	45	28.56	66	28.55	28.25	-21	6,689	-0.31%
2020/02/07	17	27.10	42	27.31	27.50	-25	6,020	-0.42%
2020/02/06	23	27.03	17	26.80	26.40	6	5,593	0.11%
2020/02/05	9	25.78	26	25.73	25.70	-17	5,307	-0.32%
2020/02/04	27	25.81	13	25.30	25.30	14	5,166	0.27%
2020/02/03	66	26.35	81	26.61	26.10	-15	4,977	-0.30%
2020/01/31	65	26.11	39	26.60	25.45	26	4,580	0.57%
2020/01/30	30	27.54	1	27.65	27.65	29	4,079	0.71%
2020/01/20	3	25.00	21	24.97	25.15	-18	3,066	-0.59%
2020/01/17	0	0.00	3	24.70	24.40	-3	2,979	-0.10%
2020/01/16	18	24.39	1	24.65	24.40	17	2,981	0.57%
2020/01/15	1	24.75	14	24.85	24.60	-13	2,988	-0.44%
2020/01/14	25	24.46	2	24.45	24.45	23	2,969	0.77%
2020/01/13	0	0.00	4	24.93	24.65	-4	2,955	-0.14%
2020/01/10	1	24.65	0	0.00	24.60	1	2,942	0.03%
2020/01/09	0	0.00	7	24.54	24.35	-7	2,922	-0.24%
2020/01/08	8	24.25	0	0.00	24.15	8	2,935	0.27%
2020/01/07	4	24.68	0	0.00	24.60	4	2,896	0.14%
2020/01/06	12	24.84	24	25.00	24.70	-12	2,847	-0.42%
2020/01/03	10	24.60	0	0.00	24.50	10	2,801	0.36%
2020/01/02	2	25.25	0	0.00	24.95	2	2,786	0.07%
2019/12/31	7	25.11	17	25.29	25.30	-10	2,727	-0.37%
2019/12/30	7	24.50	0	0.00	24.50	7	2,506	0.28%
2019/12/27	2	24.68	0	0.00	24.60	2	2,507	0.08%
2019/12/26	0	0.00	7	25.07	24.80	-7	2,502	-0.28%
2019/12/25	0	0.00	1	24.75	24.60	-1	2,494	-0.04%
2019/12/24	16	24.75	15	24.73	24.60	1	2,498	0.04%
2019/12/23	0	0.00	5	24.35	24.35	-5	2,480	-0.20%
2019/12/20	10	24.20	20	24.50	24.30	-10	2,481	-0.40%
2019/12/19	4	24.25	0	0.00	24.20	4	2,490	0.16%
2019/12/17	20	24.28	3	24.30	24.25	17	2,509	0.68%
2019/12/12	8	24.65	2	24.68	24.60	6	2,478	0.24%
2019/12/11	8	24.94	4	25.20	24.90	4	2,462	0.16%
2019/12/10	2	24.95	0	0.00	24.75	2	2,427	0.08%
2019/12/06	1	24.80	0	0.00	24.80	1	2,422	0.04%
2019/12/05	6	25.03	0	0.00	24.95	6	2,484	0.24%
2019/12/04	0	0.00	1	25.30	25.25	-1	2,489	-0.04%
2019/12/03	0	0.00	4	25.25	25.25	-4	2,487	-0.16%
2019/12/02	6	25.13	1	25.40	25.40	5	2,470	0.20%
2019/11/29	1	26.00	3	26.33	26.20	-2	2,363	-0.08%
2019/11/28	48	26.53	58	26.38	26.20	-10	2,382	-0.42%
2019/11/26	5	25.26	4	25.43	25.20	1	2,146	0.05%
2019/11/25	0	0.00	1	25.80	25.65	-1	2,229	-0.04%
2019/11/22	0	0.00	11	25.52	25.30	-11	2,217	-0.50%
2019/11/21	1	24.55	0	0.00	24.80	1	2,144	0.05%
2019/11/19	1	24.70	0	0.00	24.65	1	2,129	0.05%
2019/11/18	2	24.88	0	0.00	24.75	2	2,121	0.09%
2019/11/15	1	24.95	1	24.95	24.90	0	2,123	0.00%
2019/11/14	1	24.65	3	24.73	24.65	-2	2,111	-0.09%
2019/11/13	2	24.45	2	24.55	24.50	0	2,100	0.00%
2019/11/12	2	24.08	1	24.25	24.20	1	2,084	0.05%
2019/11/11	5	24.67	0	0.00	24.65	5	2,047	0.24%
2019/11/08	8	25.22	1	25.15	25.10	7	2,027	0.35%
2019/11/07	12	25.58	0	0.00	25.45	12	2,032	0.59%
2019/11/06	1	25.50	0	0.00	25.50	1	2,030	0.05%
2019/11/05	0	0.00	1	25.75	25.80	-1	2,019	-0.05%
2019/11/04	2	25.88	0	0.00	26.15	2	2,004	0.10%
2019/11/01	0	0.00	1	25.65	25.65	-1	1,927	-0.05%
2019/10/30	0	0.00	10	25.31	25.55	-10	1,872	-0.53%
2019/10/29	10	24.73	0	0.00	24.65	10	1,882	0.53%
2019/10/24	8	25.10	0	0.00	25.05	8	1,892	0.42%
2019/10/23	4	25.25	6	25.15	25.20	-2	1,914	-0.10%
2019/10/22	1	25.55	0	0.00	25.50	1	1,906	0.05%
2019/10/21	1	25.85	1	25.90	25.80	0	1,927	0.00%
2019/10/17	1	25.60	0	0.00	25.70	1	1,963	0.05%
2019/10/14	1	25.45	0	0.00	25.50	1	1,993	0.05%
2019/10/08	2	25.30	0	0.00	25.30	2	2,004	0.10%
2019/10/07	0	0.00	1	26.15	25.85	-1	2,040	-0.05%
2019/10/02	5	25.60	0	0.00	25.70	5	2,300	0.22%
2019/10/01	3	25.68	0	0.00	25.80	3	2,352	0.13%
2019/09/25	4	25.50	0	0.00	25.50	4	2,589	0.15%
2019/09/24	1	26.10	0	0.00	25.50	1	2,662	0.04%
2019/09/23	1	26.00	0	0.00	25.75	1	2,720	0.04%
2019/09/20	0	0.00	1	25.15	25.20	-1	2,744	-0.04%
2019/09/19	1	24.90	0	0.00	24.90	1	2,749	0.04%
2019/09/11	0	0.00	1	25.10	25.10	-1	2,782	-0.04%
2019/09/09	0	0.00	11	25.34	25.40	-11	2,780	-0.40%
2019/09/06	1	26.50	0	0.00	26.60	1	2,697	0.04%
2019/09/05	1	26.00	0	0.00	26.10	1	2,655	0.04%
2019/09/04	0	0.00	2	26.00	25.95	-2	2,634	-0.08%
2019/09/03	0	0.00	5	25.82	25.80	-5	2,621	-0.19%
2019/09/02	0	0.00	2	26.20	25.70	-2	2,603	-0.08%
2019/08/28	0	0.00	2	25.10	25.10	-2	2,411	-0.08%
2019/08/23	0	0.00	2	23.35	23.60	-2	2,297	-0.09%
2019/08/22	2	23.80	0	0.00	23.40	2	2,305	0.09%
2019/08/15	1	22.45	0	0.00	22.45	1	2,431	0.04%
2019/08/14	1	22.65	0	0.00	22.80	1	2,430	0.04%
2019/08/12	0	0.00	10	22.90	22.70	-10	2,510	-0.40%
2019/08/08	5	23.25	0	0.00	23.25	5	2,488	0.20%
2019/08/07	2	22.90	0	0.00	22.95	2	2,477	0.08%
2019/07/30	0	0.00	1	22.90	23.05	-1	2,366	-0.04%
2019/07/22	0	0.00	3	23.55	23.55	-3	2,318	-0.13%
2019/07/15	0	0.00	2	23.80	23.70	-2	2,176	-0.09%
2019/07/12	0	0.00	7	23.76	23.70	-7	2,186	-0.32%
2019/07/11	0	0.00	11	23.66	23.60	-11	2,188	-0.50%
2019/07/10	1	24.00	1	24.10	24.10	0	2,135	0.00%
2019/07/09	0	0.00	5.9	24.53	24.60	-5.9	2,072	-0.29%
2019/07/08	0	0.00	5	23.70	23.70	-5	1,988	-0.25%
2019/07/05	0	0.00	6	22.95	23.10	-6	2,024	-0.30%
2019/07/04	5	23.26	29	23.05	23.10	-24	2,074	-1.16%
2019/07/01	0	0.00	18	21.94	22.10	-18	1,904	-0.95%
2019/06/28	13	21.56	9	21.58	21.55	4	1,836	0.22%
2019/06/27	1	20.80	0	0.00	20.85	1	1,787	0.06%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/21	0	0.00	15	20.15	20.30	-15	1,786	-0.84%
2019/06/20	0	0.00	16	20.10	20.10	-16	1,761	-0.91%
2019/06/19	1	20.10	0	0.00	20.10	1	1,750	0.06%
2019/06/18	0	0.00	11	20.05	20.05	-11	1,735	-0.63%
2019/06/13	10	19.55	0	0.00	19.65	10	1,683	0.59%
2019/06/11	0	0.00	10	19.75	19.75	-10	1,687	-0.59%
2019/06/10	0	0.00	10	19.70	19.75	-10	1,681	-0.59%
2019/06/05	21	19.52	0	0.00	19.50	21	1,658	1.27%
2019/06/03	0	0.00	2	19.75	19.70	-2	1,635	-0.12%
2019/05/27	10	19.30	11	19.25	19.25	-1	1,577	-0.06%
2019/05/24	30	19.35	0	0.00	19.25	30	1,564	1.92%
2019/05/23	10.1	19.35	8	19.34	19.55	2.1	1,535	0.14%
2019/05/20	0	0.00	71	20.21	20.20	-71	1,413	-5.02%
2019/05/17	0	0.00	10	20.10	20.40	-10	1,398	-0.72%
2019/05/16	10	19.50	0	0.00	19.50	10	1,351	0.74%
2019/05/14	0	0.00	6	19.05	19.20	-6	1,361	-0.44%
2019/05/06	10	19.20	0	0.00	19.05	10	1,330	0.75%
2019/05/03	0	0.00	5	19.40	19.30	-5	1,329	-0.38%
2019/05/02	5	19.90	0	0.00	19.40	5	1,308	0.38%
2019/04/24	1	20.60	0	0.00	20.55	1	1,220	0.08%
2019/04/23	10	20.65	0	0.00	20.40	10	1,217	0.82%
2019/04/16	1	21.50	0	0.00	21.45	1	1,151	0.09%
2019/04/15	1	21.65	0	0.00	21.75	1	1,132	0.09%
2019/04/12	1	21.70	1	21.70	21.65	0	1,115	0.00%
2019/04/11	2	22.40	0	0.00	22.50	2	1,048	0.19%
2019/04/09	0	0.00	10	21.80	22.20	-10	845	-1.18%
2019/04/08	10	20.30	0	0.00	20.20	10	763	1.31%
2019/04/02	0	0.00	2	20.70	20.50	-2	757	-0.26%
2019/03/18	15	20.00	0	0.00	19.95	15	678	2.21%
2019/03/15	2	20.05	0	0.00	19.95	2	683	0.29%
2019/03/14	20	20.15	0	0.00	19.95	20	689	2.90%
2019/02/27	6	20.20	0	0.00	20.15	6	948	0.63%
2019/02/26	0	0.00	1	20.00	20.25	-1	950	-0.11%
2019/02/25	0	0.00	1	19.90	19.90	-1	953	-0.10%
2019/02/21	5	20.05	0	0.00	19.95	5	968	0.52%
2019/02/18	0	0.00	1	20.35	20.40	-1	987	-0.10%
2019/02/13	5	20.00	1	19.95	19.90	4	1,050	0.38%
2019/02/12	10	19.95	0	0.00	19.95	10	1,134	0.88%
2019/02/11	10	19.90	3	19.90	19.90	7	1,142	0.61%
2019/01/30	0	0.00	1	20.00	19.95	-1	1,147	-0.09%
2019/01/28	0	0.00	1	20.10	20.00	-1	1,174	-0.09%
2019/01/24	1	20.45	0	0.00	20.25	1	1,241	0.08%
2019/01/21	1	20.00	0	0.00	20.05	1	1,401	0.07%
2019/01/08	1	20.60	1	20.40	20.60	0	2,024	0.00%
2018/12/14	0	0.00	20	21.25	21.20	-20	3,697	-0.54%
2018/12/13	20	21.60	0	0.00	21.55	20	3,717	0.54%
2018/12/12	0	0.00	10	21.50	21.55	-10	3,785	-0.26%
2018/12/10	1	22.05	0	0.00	21.35	1	3,826	0.03%
2018/12/05	0	0.00	1	22.90	22.50	-1	3,958	-0.03%
2018/12/04	3	22.60	3	22.85	22.70	0	3,936	0.00%
2018/12/03	1	23.05	2	22.83	22.80	-1	3,917	-0.03%
2018/11/30	23	23.37	22	23.51	23.10	1	3,877	0.03%
2018/11/29	1	20.85	0	0.00	22.00	1	3,771	0.03%
2018/11/23	0	0.00	2	20.45	20.40	-2	3,683	-0.05%
2018/11/22	0	0.00	2	20.85	20.70	-2	3,670	-0.05%
2018/11/21	2	21.30	3	21.00	21.00	-1	3,655	-0.03%
2018/11/19	3	21.87	0	0.00	21.60	3	3,628	0.08%
2018/11/14	0	0.00	5	22.40	21.85	-5	3,591	-0.14%
2018/11/13	0	0.00	1	22.00	22.10	-1	3,566	-0.03%
2018/11/12	4	21.64	1	21.80	21.60	3	3,530	0.08%
2018/11/09	2	21.40	1	22.35	22.35	1	3,482	0.03%
2018/11/05	9	21.23	0	0.00	21.05	9	3,381	0.27%
2018/11/02	1	21.25	0	0.00	21.00	1	3,371	0.03%
2018/11/01	2	20.25	0	0.00	21.40	2	3,342	0.06%
2018/10/30	11	20.21	5	19.84	20.30	6	3,291	0.18%
2018/10/25	3	21.73	0	0.00	21.30	3	3,136	0.10%
2018/10/24	18	23.57	10	23.35	23.00	8	3,087	0.26%
2018/10/19	10	24.75	2	25.10	24.70	8	3,017	0.27%
2018/10/18	8	26.16	8	25.81	25.75	0	3,013	0.00%
2018/10/17	2	24.08	0	0.00	24.95	2	2,981	0.07%
2018/10/16	0	0.00	4	24.45	24.05	-4	2,990	-0.13%
2018/10/15	0	0.00	10	24.80	24.55	-10	2,910	-0.34%
2018/10/12	18	26.08	6	26.07	25.30	12	2,825	0.42%
2018/10/11	8	24.53	17	24.12	25.00	-9	2,652	-0.34%
2018/10/09	11	25.19	10	25.30	26.15	1	2,468	0.04%
2018/10/08	12	25.60	23	24.44	26.30	-11	2,274	-0.48%
2018/10/05	20	22.80	20	22.78	24.35	0	2,097	0.00%
2018/10/04	16	24.00	1	23.85	24.00	15	1,978	0.76%
2018/10/03	54	24.81	23	25.65	24.90	31	1,894	1.64%
2018/10/02	27	22.90	5	22.74	24.50	22	1,635	1.35%
2018/10/01	4	22.29	8	22.45	22.95	-4	1,382	-0.29%
2018/09/28	2	20.53	0	0.00	20.90	2	1,173	0.17%
2018/09/27	12	19.75	0	0.00	19.75	12	1,153	1.04%
2018/09/20	0	0.00	1	20.10	20.20	-1	1,129	-0.09%
2018/09/14	0	0.00	16	19.77	19.65	-16	993	-1.61%
2018/09/13	12	21.35	0	0.00	20.50	12	961	1.25%
2018/09/12	5	20.75	0	0.00	20.75	5	863	0.58%
2018/08/31	0	0.00	1	18.30	18.30	-1	796	-0.13%
2018/08/28	1	18.30	0	0.00	18.30	1	806	0.12%
2018/08/27	1	18.30	10	18.30	18.30	-9	809	-1.11%
2018/07/31	10	19.45	0	0.00	19.35	10	743	1.34%
2018/07/27	0	0.00	1	19.30	19.20	-1	721	-0.14%
2018/07/25	0	0.00	2	20.63	20.35	-2	660	-0.30%
2018/07/24	2	20.00	2	19.50	20.00	0	587	0.00%
2018/07/23	3	18.77	0	0.00	19.25	3	463	0.65%
2018/05/25	0	0.00	10	19.40	19.30	-10	776	-1.29%
2018/05/24	0	0.00	7	19.19	19.25	-7	779	-0.90%
2018/05/23	0	0.00	6	18.93	18.75	-6	766	-0.78%
2018/05/22	10	18.85	2	18.73	18.50	8	757	1.06%
2018/05/18	1	18.15	0	0.00	18.15	1	759	0.13%
2018/05/16	0	0.00	2	18.43	18.35	-2	775	-0.26%
2018/05/14	0	0.00	1	18.30	18.15	-1	796	-0.13%
2018/05/11	5	18.27	1	18.50	18.25	4	798	0.50%
2018/05/10	6	18.68	2	18.95	18.70	4	785	0.51%
2018/05/09	4	18.81	0	0.00	18.85	4	782	0.51%
2018/05/08	1	18.95	2	18.95	18.95	-1	781	-0.13%
2018/05/07	3	18.97	0	0.00	18.95	3	784	0.38%
2018/05/02	0	0.00	1	19.40	19.45	-1	785	-0.13%
2018/04/23	0	0.00	15	19.60	19.60	-15	807	-1.86%
2018/04/20	1	18.95	1	19.20	19.00	0	889	0.00%
2018/04/19	0	0.00	1	19.15	19.10	-1	905	-0.11%
2018/04/18	1	18.95	0	0.00	18.90	1	907	0.11%
2018/04/17	1	18.95	2	19.23	19.10	-1	912	-0.11%
2018/04/13	4	19.15	0	0.00	19.15	4	937	0.43%
2018/04/12	11	19.40	0	0.00	19.35	11	932	1.18%
2018/04/09	0	0.00	3	20.08	21.00	-3	899	-0.33%
2018/04/03	8	20.08	2	20.20	19.75	6	829	0.72%
2018/03/30	0	0.00	1	19.40	19.40	-1	754	-0.13%
2018/03/29	2	20.00	1	19.80	19.80	1	759	0.13%
2018/03/12	0	0.00	1	19.50	19.90	-1	744	-0.13%
2018/03/07	0	0.00	1	20.10	19.90	-1	709	-0.14%
2018/03/06	2	19.88	0	0.00	19.95	2	703	0.28%
2018/01/22	3	20.40	0	0.00	20.30	3	762	0.39%
2018/01/19	3	20.60	0	0.00	20.60	3	758	0.40%
2018/01/16	5	21.40	5	21.45	21.10	0	905	0.00%