國光生 (4142)-元大-向上券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
689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－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	20	21.29	21	21.50	21.25	-1	901	-0.11%
2024/12/09	12	21.50	12	21.52	21.65	0	902	0.00%
2024/12/04	3	22.15	9	22.10	22.00	-6	891	-0.67%
2024/12/03	0	0.00	1	21.55	21.55	-1	884	-0.11%
2024/11/29	10.1	20.95	10	21.15	21.20	0.1	875	0.01%
2024/11/28	0	0.00	50	21.00	21.20	-50	865	-5.77%
2024/11/27	30	21.50	0	0.00	21.30	30	852	3.52%
2024/11/20	10	21.88	10	22.10	22.20	0	641	0.00%
2024/11/15	5	21.90	22	21.95	21.80	-17	644	-2.64%
2024/11/14	12	22.05	10	22.10	22.00	2	633	0.32%
2024/11/13	20	22.28	10	22.25	22.15	10	626	1.60%
2024/11/12	15	22.65	45	22.86	22.65	-30	607	-4.94%
2024/11/11	41	23.76	16	23.79	23.60	25	600	4.16%
2024/11/08	0	0.00	4	24.34	24.10	-4	599	-0.67%
2024/11/07	0	0.00	5	24.33	24.35	-5	599	-0.83%
2024/11/06	5	24.15	0	0.00	24.15	5	601	0.83%
2024/11/05	5	24.30	10	24.50	24.20	-5	611	-0.82%
2024/11/04	10	24.18	0	0.00	24.10	10	623	1.61%
2024/11/01	0	0.00	8	24.47	24.65	-8	644	-1.24%
2024/10/30	3	24.30	5	24.50	24.25	-2	647	-0.31%
2024/10/29	20	24.46	0	0.00	24.30	20	646	3.09%
2024/10/28	25	24.88	0	0.00	24.70	25	639	3.91%
2024/10/24	5	25.24	0	0.00	25.10	5	656	0.76%
2024/10/23	15	25.42	4	25.70	25.30	11	687	1.60%
2024/10/21	0	0.00	12	25.73	25.70	-12	734	-1.63%
2024/10/16	5	25.46	0	0.00	25.50	5	863	0.58%
2024/10/15	21	25.65	0	0.00	25.55	21	867	2.42%
2024/10/14	28	25.31	2	25.20	25.55	26	865	3.00%
2024/10/09	20	26.75	0	0.00	26.70	20	856	2.33%
2024/10/04	0	0.00	5	27.10	27.10	-5	921	-0.54%
2024/10/01	16	27.15	0	0.00	27.35	16	929	1.72%
2024/09/26	2	27.20	0	0.00	26.95	2	1,001	0.20%
2024/09/25	3	27.35	0	0.00	27.20	3	1,008	0.30%
2024/09/05	1	27.85	0	0.00	27.75	1	1,250	0.08%
2024/09/04	1	27.90	0	0.00	27.50	1	1,260	0.08%
2024/08/13	1	28.25	0	0.00	28.40	1	1,217	0.08%
2024/08/09	0	0.00	2	26.85	26.75	-2	1,200	-0.17%
2024/08/07	0	0.00	24	26.11	26.15	-24	1,205	-1.99%
2024/08/06	22	25.09	8	25.54	25.35	14	1,201	1.17%
2024/08/05	10	25.65	1	26.15	25.35	9	1,190	0.76%
2024/07/22	0	0.00	3	28.95	29.05	-3	1,121	-0.27%
2024/07/17	0	0.00	1	28.75	28.70	-1	989	-0.10%
2024/06/24	0	0.00	1	28.20	28.25	-1	1,003	-0.10%
2024/06/19	2	29.03	0	0.00	28.90	2	966	0.21%
2024/06/17	0	0.00	9	27.34	27.35	-9	844	-1.07%
2024/06/14	1	26.75	2	26.75	26.80	-1	832	-0.12%
2024/06/12	10	26.94	0	0.00	27.05	10	839	1.19%
2024/06/07	0	0.00	30	27.90	27.90	-30	862	-3.48%
2024/06/04	8	27.50	0	0.00	27.60	8	866	0.92%
2024/05/30	12.1	27.43	0	0.00	27.30	12.1	888	1.36%
2024/05/29	5	27.65	0	0.00	27.55	5	909	0.55%
2024/05/28	5	27.65	1	27.60	27.75	4	926	0.43%
2024/05/22	1	28.30	0	0.00	28.20	1	938	0.11%
2024/05/21	0	0.00	5	28.15	28.40	-5	948	-0.53%
2024/05/20	0	0.00	10	28.25	28.15	-10	949	-1.05%
2024/05/17	10	28.25	0	0.00	28.25	10	947	1.06%
2024/05/13	5	27.40	0	0.00	27.40	5	1,115	0.45%
2024/05/07	0	0.00	20	28.18	28.20	-20	1,119	-1.79%
2024/05/06	0	28.00	0	0.00	28.20	0	1,115	0.00%
2024/04/22	20	27.27	0	0.00	26.90	20	1,110	1.80%
2024/04/18	3	29.07	31	29.13	28.50	-28	1,073	-2.61%
2024/04/17	1	27.80	0	0.00	27.80	1	963	0.10%
2024/04/15	0	0.00	5	26.10	26.00	-5	920	-0.54%
2024/04/12	0	0.00	5.2	26.50	26.55	-5.2	910	-0.57%
2024/04/10	20	26.60	0	0.00	26.55	20	915	2.19%
2024/04/03	0	26.55	0	0.00	26.45	0	943	0.00%
2024/03/25	0	0.00	5	26.65	26.75	-5	991	-0.50%
2024/03/22	0.1	26.50	0	0.00	26.35	0.1	990	0.01%
2024/03/21	5	26.50	0	0.00	26.55	5	994	0.50%
2024/03/20	5	26.55	2	26.30	26.65	3	1,025	0.29%
2024/03/14	1	26.90	0	0.00	26.90	1	1,045	0.10%
2024/03/13	0	28.40	0	0.00	27.80	0	1,026	0.00%
2024/03/07	0.6	28.42	0	0.00	28.40	0.6	1,071	0.06%
2024/03/04	0.1	28.87	0	0.00	28.70	0.1	1,094	0.01%
2024/02/21	0.1	30.25	1	30.30	30.00	-0.9	1,213	-0.07%
2024/02/05	1	30.10	0	0.00	30.10	1	1,052	0.10%
2024/01/26	2	31.20	0	0.00	31.10	2	1,038	0.19%
2024/01/18	0	31.05	0	0.00	31.00	0	1,039	0.00%
2024/01/17	0.1	31.55	0	0.00	31.10	0.1	1,036	0.01%
2023/12/08	0.1	34.00	1	34.50	34.15	-1	960	-0.10%
2023/12/04	1	36.40	0	0.00	36.05	1	953	0.10%
2023/12/01	10	35.86	10	35.80	35.80	0	920	0.00%
2023/11/30	5	35.65	0	0.00	35.70	5	902	0.55%
2023/11/29	5	35.95	0	0.00	35.95	5	888	0.56%
2023/11/28	13.1	35.66	12	35.65	35.65	1.1	880	0.12%
2023/11/27	15	35.24	23	35.91	36.00	-8	845	-0.95%
2023/11/24	0	0.00	7	33.41	33.80	-7	740	-0.95%
2023/11/16	0	0.00	3	32.85	32.95	-3	749	-0.40%
2023/11/01	0	0.00	2	32.00	31.85	-2	755	-0.26%
2023/10/27	1	31.90	0	0.00	32.35	1	777	0.13%
2023/10/20	0	0.00	1	31.65	31.60	-1	786	-0.13%
2023/10/19	0	0.00	1	31.95	31.95	-1	789	-0.13%
2023/10/18	7	32.05	0	0.00	31.90	7	797	0.88%
2023/10/17	0.1	32.44	0	0.00	32.20	0.1	806	0.01%
2023/10/13	5	33.00	0.2	33.25	32.85	4.9	862	0.56%
2023/10/12	7	33.21	0	0.00	33.25	7	867	0.81%
2023/10/05	0	0.00	5	34.30	34.35	-5	876	-0.57%
2023/10/03	0	0.00	1	34.30	34.00	-1	874	-0.11%
2023/09/26	1	34.60	0	0.00	34.50	1	901	0.11%
2023/09/21	0.2	34.35	0	0.00	34.50	0.2	895	0.02%
2023/09/13	0	0.00	1	33.30	33.55	-1	851	-0.12%
2023/09/06	0	0.00	2	32.30	32.30	-2	871	-0.23%
2023/09/05	0.1	32.90	0	0.00	32.65	0.1	866	0.01%
2023/08/31	1	33.60	0	0.00	33.15	1	875	0.11%
2023/08/30	1	33.20	0	0.00	33.20	1	874	0.11%
2023/08/25	0	0.00	1	33.00	33.00	-1	872	-0.11%
2023/08/24	0	0.00	2	33.00	32.80	-2	866	-0.23%
2023/08/23	0	0.00	1	32.20	32.20	-1	853	-0.12%
2023/08/22	5	32.90	0	0.00	32.80	5	858	0.58%
2023/08/21	1	33.40	0	0.00	32.70	1	859	0.12%
2023/08/14	2	33.25	2	33.45	33.20	0	871	0.00%
2023/08/04	0	0.00	3	34.30	34.25	-3	917	-0.33%
2023/07/27	0	0.00	1	35.20	35.20	-1	930	-0.11%
2023/07/05	5	37.20	0	0.00	37.10	5	1,055	0.47%
2023/07/03	0	0.00	2	37.60	37.55	-2	1,069	-0.19%
2023/06/26	0	0.00	4	37.25	37.10	-4	1,082	-0.37%
2023/06/21	5	37.25	0	0.00	37.30	5	1,089	0.46%
2023/06/14	0	0.00	1	37.40	37.25	-1	1,094	-0.09%
2023/06/08	0	0.00	1	38.30	38.15	-1	1,204	-0.08%
2023/06/02	0	0.00	4	38.11	38.50	-4	2,139	-0.19%
2023/05/22	2	38.10	0	0.00	38.05	2	2,291	0.09%
2023/05/19	5	37.35	0	0.00	37.30	5	2,284	0.22%
2023/05/18	0	0.00	1	37.55	37.50	-1	2,289	-0.04%
2023/05/16	1	37.45	0	0.00	37.30	1	2,298	0.04%
2023/05/15	0	0.00	4	37.08	37.00	-4	2,313	-0.17%
2023/05/12	1	37.20	6	37.43	37.50	-5	2,338	-0.21%
2023/05/11	0.4	37.81	2	37.60	37.55	-1.6	2,370	-0.07%
2023/05/10	3	38.78	0	0.00	38.60	3	2,397	0.13%
2023/05/09	6.1	39.53	0	0.00	39.00	6.1	2,558	0.24%
2023/05/08	1	40.00	0.5	40.26	39.95	0.5	2,587	0.02%
2023/05/05	0	0.00	1.1	40.54	40.50	-1.1	2,653	-0.04%
2023/05/03	1	40.45	0	0.00	40.40	1	2,730	0.04%
2023/05/02	1	40.70	0	0.00	40.55	1	2,923	0.03%
2023/04/28	0	0.00	2	39.43	39.80	-2	2,958	-0.07%
2023/04/27	0	0.00	1	39.15	39.10	-1	2,953	-0.03%
2023/04/26	2	38.80	3	39.18	39.15	-1	2,956	-0.03%
2023/04/25	3	39.88	6	39.60	39.30	-3	2,951	-0.10%
2023/04/24	5	40.59	0	0.00	40.25	5	2,936	0.17%
2023/04/21	4	40.34	2	40.58	40.10	2	2,908	0.07%
2023/04/20	7	40.15	2	40.58	39.95	5	2,871	0.17%
2023/04/19	4	40.68	4	40.51	40.50	0	2,861	0.00%
2023/04/18	1	41.25	6	40.79	40.75	-5	2,844	-0.18%
2023/04/17	8	40.43	0	0.00	40.30	8	2,816	0.28%
2023/04/14	0.2	40.40	0	0.00	40.45	0.2	2,802	0.01%
2023/04/13	1	40.45	11	40.32	40.15	-10	2,785	-0.36%
2023/04/12	2	39.63	2	39.80	39.90	0	2,760	0.00%
2023/04/11	1	39.55	0	0.00	39.55	1	2,756	0.04%
2023/03/28	1	39.60	0	0.00	39.65	1	2,840	0.04%
2023/03/27	0	39.65	0	0.00	39.60	0	2,936	0.00%
2023/03/17	0	0.00	1	38.65	38.65	-1	2,975	-0.03%
2023/03/16	0	0.00	3	38.22	38.45	-3	2,978	-0.10%
2023/03/15	0	0.00	1.4	39.22	39.10	-1.4	2,964	-0.05%
2023/03/14	4	39.56	4	39.69	39.50	0	2,970	0.00%
2023/03/13	1	39.45	3	39.20	39.45	-2	2,956	-0.07%
2023/03/10	14.4	42.31	14	41.62	40.45	0.4	2,901	0.01%
2023/03/09	2	43.25	6	43.86	44.85	-4	2,395	-0.17%
2023/03/03	2	41.08	0	0.00	41.10	2	2,003	0.10%
2023/02/22	2	40.20	0	0.00	40.15	2	1,988	0.10%
2023/02/20	3	39.97	0	0.00	41.10	3	2,025	0.15%
2023/02/14	0.2	40.30	0	0.00	40.25	0.2	2,111	0.01%
2023/02/10	0	0.00	2	40.45	40.20	-2	2,093	-0.10%
2023/02/07	0	0.00	5	41.75	41.60	-5	1,984	-0.25%
2023/02/03	0	0.00	3	40.72	40.75	-3	1,814	-0.17%
2023/02/02	0	0.00	2	40.13	39.90	-2	1,743	-0.11%
2023/02/01	1	39.50	1	39.30	39.65	0	1,701	0.00%
2023/01/31	1	39.60	6	39.18	39.65	-5	1,664	-0.30%
2023/01/30	0	0.00	10	38.75	38.75	-10	1,471	-0.68%
2022/12/29	2	35.65	0	0.00	35.70	2	1,614	0.12%
2022/12/20	17	35.92	13	37.20	35.75	4	1,659	0.24%
2022/12/19	1	37.70	2	37.70	37.85	-1	1,646	-0.06%
2022/12/14	2	36.75	3	36.52	36.45	-1	1,595	-0.06%
2022/12/13	5	36.80	2	36.65	37.10	3	1,581	0.19%
2022/12/12	5	35.75	0	0.00	35.70	5	1,569	0.32%
2022/12/09	1	36.35	0	0.00	36.50	1	1,585	0.06%
2022/11/23	0	0.00	4	36.93	36.90	-4	2,022	-0.20%
2022/11/11	0	0.00	2	34.20	34.85	-2	2,035	-0.10%
2022/11/10	2	34.58	0	0.00	34.00	2	2,029	0.10%
2022/11/04	0	0.00	1	34.40	34.25	-1	2,050	-0.05%
2022/11/03	1	34.60	0	0.00	34.40	1	2,056	0.05%
2022/10/18	3	33.10	0	0.00	33.50	3	2,441	0.12%
2022/10/14	0	0.00	1	33.05	33.05	-1	2,501	-0.04%
2022/10/11	5	34.50	0	0.00	33.95	5	2,549	0.20%
2022/10/03	0	0.00	1	34.65	33.90	-1	2,657	-0.04%
2022/09/30	0	0.00	2	33.15	34.30	-2	2,761	-0.07%
2022/09/28	0.2	32.65	3	33.20	32.65	-2.8	3,196	-0.09%
2022/09/26	2	33.70	0	0.00	33.45	2	3,244	0.06%
2022/09/16	4	36.95	0	0.00	36.55	4	3,710	0.11%
2022/09/15	0.1	37.05	0	0.00	37.15	0.1	3,721	0.00%
2022/09/13	1	37.15	0	0.00	37.15	1	3,743	0.03%
2022/09/12	1	36.80	0	0.00	37.25	1	3,839	0.03%
2022/09/01	2	40.93	3	40.93	40.80	-1	3,806	-0.03%
2022/08/31	1	41.55	1	40.65	40.70	0	3,741	0.00%
2022/08/24	0	0.00	1	39.30	39.10	-1	3,453	-0.03%
2022/08/18	0	0.00	1	38.35	38.50	-1	3,367	-0.03%
2022/08/17	1	38.30	0	0.00	38.35	1	3,355	0.03%
2022/08/16	3	38.25	0	0.00	38.30	3	3,345	0.09%
2022/08/11	0	0.00	1	37.40	37.35	-1	3,341	-0.03%
2022/08/10	1	36.90	0	0.00	36.90	1	3,343	0.03%
2022/07/21	1	39.50	0	0.00	40.10	1	3,234	0.03%
2022/07/19	1	38.00	0	0.00	38.00	1	3,234	0.03%
2022/07/18	0.1	38.30	0	0.00	38.00	0.1	3,263	0.00%
2022/07/15	0	0.00	2	38.20	38.25	-2	3,276	-0.06%
2022/07/14	1	38.95	0	0.00	39.15	1	3,279	0.03%
2022/07/13	1	39.95	0	0.00	39.50	1	3,320	0.03%
2022/07/12	0	0.00	4	39.26	39.25	-4	3,378	-0.12%
2022/07/11	1	40.20	0	0.00	40.35	1	3,518	0.03%
2022/07/08	1	41.50	3	42.00	40.70	-2	3,687	-0.05%
2022/07/07	6	40.59	7	40.99	41.50	-1	3,633	-0.03%
2022/07/06	3	41.00	3	41.32	40.35	0	3,537	0.00%
2022/07/05	0	0.00	5	37.72	38.05	-5	3,612	-0.14%
2022/07/01	3	36.35	10	37.59	36.40	-7	3,681	-0.19%
2022/06/30	4	39.65	8	39.49	39.10	-4	3,626	-0.11%
2022/06/29	0	0.00	3	40.00	40.85	-3	3,514	-0.09%
2022/06/28	3	40.55	1	40.00	40.50	2	3,411	0.06%
2022/06/24	0	0.00	3	38.10	38.65	-3	3,191	-0.09%
2022/06/23	1	37.45	0	0.00	37.40	1	3,192	0.03%
2022/06/22	0	0.00	12	37.21	36.85	-12	3,167	-0.38%
2022/06/21	1	37.20	0	0.00	37.10	1	3,140	0.03%
2022/06/20	1	38.90	10	37.20	36.90	-9	3,119	-0.29%
2022/06/17	7	37.62	10	37.90	38.50	-3	3,009	-0.10%
2022/06/16	6	37.59	11	37.03	37.20	-5	2,930	-0.17%
2022/06/15	10	35.85	0	0.00	37.00	10	2,893	0.35%
2022/06/13	0	0.00	1	35.75	35.75	-1	2,886	-0.03%
2022/06/10	1	36.85	1	36.65	37.00	0	2,877	0.00%
2022/06/08	0	35.90	0	0.00	35.65	0	2,823	0.00%
2022/05/19	0	0.00	15	35.50	35.45	-15	2,971	-0.50%
2022/05/17	3	35.60	0	0.00	35.75	3	2,979	0.10%
2022/05/13	0	0.00	2	35.20	35.25	-2	3,194	-0.06%
2022/05/12	7	35.32	12	34.75	34.30	-5	3,373	-0.15%
2022/05/11	2	37.10	8	37.05	37.00	-6	3,311	-0.18%
2022/05/10	0	0.00	1	37.60	37.95	-1	3,279	-0.03%
2022/05/09	3.5	38.44	2	38.20	38.15	1.5	3,257	0.05%
2022/05/03	3	41.35	5	41.30	40.80	-2	3,233	-0.06%
2022/04/29	1	40.85	0	0.00	40.60	1	3,228	0.03%
2022/04/28	15	41.36	3	41.53	41.10	12	3,250	0.37%
2022/04/27	0	0.00	6	40.48	40.50	-6	3,191	-0.19%
2022/04/26	1	41.55	0	0.00	41.00	1	3,179	0.03%
2022/04/22	0	0.00	1	43.10	42.90	-1	3,107	-0.03%
2022/04/21	10	42.50	0	0.00	42.75	10	3,064	0.33%
2022/04/20	3	42.55	2	42.83	43.05	1	3,034	0.03%
2022/04/19	2	42.73	0	0.00	43.00	2	3,010	0.07%
2022/04/18	0	0.00	20	45.00	44.05	-20	2,969	-0.67%
2022/04/15	3	44.58	2	45.08	44.00	1	2,970	0.03%
2022/04/14	21	44.47	1	44.65	44.30	20	2,879	0.69%
2022/04/13	0	41.80	1	41.80	42.50	-1	2,685	-0.04%
2022/04/12	13.2	43.08	13	42.46	42.35	0.2	2,632	0.01%
2022/04/11	12	44.19	8	44.13	44.60	4	2,494	0.16%
2022/04/08	6	41.78	0	0.00	41.25	6	2,214	0.27%
2022/04/06	2	40.55	1	40.55	40.65	1	2,077	0.05%
2022/04/01	1	40.05	0	0.00	40.00	1	2,059	0.05%
2022/03/18	5	40.10	0	0.00	40.00	5	2,089	0.24%
2022/03/17	0	0.00	2	40.20	39.95	-2	2,101	-0.10%
2022/03/15	0	0.00	36	39.38	39.30	-36	2,140	-1.68%
2022/03/11	0.1	39.30	0	0.00	39.35	0.1	2,149	0.00%
2022/03/10	3	39.40	1	39.65	39.45	2	2,157	0.09%
2022/03/08	0	0.00	48	39.13	38.80	-48	2,149	-2.23%
2022/03/07	0	0.00	9	38.33	38.00	-9	2,108	-0.43%
2022/03/02	0	39.95	0	0.00	40.15	0	2,432	0.00%
2022/02/24	7	40.25	0	0.00	39.60	7	2,559	0.27%
2022/02/22	0	41.65	1	41.00	40.60	-1	2,530	-0.04%
2022/02/21	0	0.00	10	41.45	41.35	-10	2,524	-0.40%
2022/02/17	3	41.70	0	0.00	41.75	3	2,523	0.12%
2022/02/16	2	42.20	0	0.00	42.35	2	2,554	0.08%
2022/02/15	7.5	44.24	7	42.75	42.75	0.5	2,522	0.02%
2022/02/14	0.3	43.40	14	42.59	43.30	-13.7	2,349	-0.58%
2022/02/11	0.2	41.00	0	0.00	40.50	0.2	2,154	0.01%
2022/01/25	0.1	41.00	0	0.00	40.05	0.1	2,169	0.00%
2022/01/24	3	41.80	0	0.00	41.80	3	2,142	0.14%
2022/01/20	0	0.00	1	43.20	42.95	-1	2,122	-0.05%
2022/01/19	0	0.00	4	43.30	43.20	-4	2,130	-0.19%
2022/01/13	0.3	43.80	0	0.00	43.40	0.3	2,105	0.01%
2022/01/11	0	0.00	6	43.90	43.60	-6	2,097	-0.29%
2022/01/10	15	44.80	0	0.00	44.40	15	2,084	0.72%
2022/01/07	1	44.25	0	0.00	45.20	1	1,990	0.05%
2022/01/04	0	0.00	1	44.30	44.05	-1	2,026	-0.05%
2022/01/03	5	43.90	2	44.05	44.00	3	2,043	0.15%
2021/12/21	0	0.00	8	45.14	44.90	-8	2,242	-0.36%
2021/12/20	0	0.00	3	44.70	44.60	-3	2,220	-0.14%
2021/12/16	0	0.00	3	43.37	43.15	-3	2,233	-0.13%
2021/12/15	0	0.00	2	43.10	43.10	-2	2,264	-0.09%
2021/12/14	2.1	43.26	0	0.00	43.00	2.1	2,275	0.09%
2021/12/10	0	0.00	2	44.55	44.45	-2	2,332	-0.09%
2021/12/09	0.1	44.55	0	0.00	44.05	0.1	2,521	0.00%
2021/12/08	2	44.80	0	0.00	44.50	2	2,770	0.07%
2021/12/07	0	0.00	2	44.35	44.40	-2	2,782	-0.07%
2021/12/03	0	0.00	2	45.10	45.10	-2	2,907	-0.07%
2021/12/01	1	45.10	1	46.20	45.05	0	3,165	0.00%
2021/11/30	2	45.10	0	0.00	45.00	2	3,173	0.06%
2021/11/29	24	48.17	1	46.95	46.90	23	3,152	0.73%
2021/11/26	1	47.75	2	46.15	45.80	-1	3,015	-0.03%
2021/11/23	2	45.05	10	46.56	44.80	-8	2,919	-0.27%
2021/11/17	0.1	43.75	0	0.00	43.35	0.1	3,437	0.00%
2021/11/15	1	44.05	0	0.00	44.25	1	3,596	0.03%
2021/11/11	1	43.60	0	0.00	43.50	1	3,624	0.03%
2021/11/10	1	43.50	0	0.00	43.50	1	3,632	0.03%
2021/11/05	1	44.55	0	0.00	44.70	1	3,655	0.03%
2021/11/03	5	44.35	0	0.00	44.50	5	3,681	0.14%
2021/10/28	1	44.80	0	0.00	44.60	1	3,675	0.03%
2021/10/27	1	44.30	0	0.00	44.30	1	3,693	0.03%
2021/10/26	0	0.00	1	44.20	44.00	-1	3,712	-0.03%
2021/10/20	0.1	43.90	0	0.00	44.20	0.1	3,806	0.00%
2021/10/15	0	0.00	1	43.85	43.95	-1	4,175	-0.02%
2021/10/14	3	43.28	0	0.00	43.50	3	4,349	0.07%
2021/10/13	1	44.30	23	44.19	42.35	-22	4,335	-0.51%
2021/10/12	4	45.54	0	0.00	45.35	4	4,277	0.09%
2021/10/08	4.1	47.07	0	0.00	46.85	4.1	4,269	0.10%
2021/10/06	2	47.40	0	0.00	47.15	2	4,370	0.05%
2021/10/05	0	0.00	3	46.65	48.00	-3	4,389	-0.07%
2021/10/04	0.1	48.50	5	49.61	48.40	-4.9	4,402	-0.11%
2021/10/01	3	51.00	0	0.00	50.90	3	4,368	0.07%
2021/09/22	2	51.45	0	0.00	51.70	2	4,667	0.04%
2021/09/17	0	0.00	1	52.50	52.50	-1	4,683	-0.02%
2021/09/16	2	52.30	2	52.50	52.40	0	4,701	0.00%
2021/09/15	0.5	53.60	2	53.80	53.50	-1.5	4,702	-0.03%
2021/09/14	6.3	54.76	4	54.08	53.20	2.3	4,690	0.05%
2021/09/13	0	0.00	13	55.22	54.80	-13	4,522	-0.29%
2021/09/08	2.1	51.65	0	0.00	51.20	2.1	4,390	0.05%
2021/09/07	0	0.00	7	53.07	53.60	-7	4,332	-0.16%
2021/09/06	0	0.00	3	53.10	52.20	-3	4,341	-0.07%
2021/09/01	0	0.00	1	52.30	51.80	-1	4,987	-0.02%
2021/08/27	0	0.00	1	51.80	51.60	-1	5,356	-0.02%
2021/08/26	0	0.00	4	52.58	51.60	-4	5,393	-0.07%
2021/08/25	1	51.90	7	51.71	51.30	-6	5,409	-0.11%
2021/08/24	1	50.70	11	50.75	50.70	-10	5,522	-0.18%
2021/08/23	43	50.93	43.1	51.36	51.40	-0.1	5,707	0.00%
2021/08/20	0	0.00	10	48.30	49.95	-10	5,455	-0.18%
2021/08/11	0.1	48.85	0	0.00	48.00	0.1	7,630	0.00%
2021/08/02	0	0.00	1	50.30	50.40	-1	13,895	-0.01%
2021/07/30	0	0.00	1	49.70	49.50	-1	13,898	-0.01%
2021/07/29	0	0.00	1	49.10	49.05	-1	13,921	-0.01%
2021/07/28	1	48.20	0	0.00	48.10	1	13,936	0.01%
2021/07/23	1	48.85	1	49.10	49.05	0	14,345	0.00%
2021/07/22	4	49.06	10	48.85	48.70	-6	14,333	-0.04%
2021/07/21	4	51.43	2	50.28	48.70	2	14,430	0.01%
2021/07/20	1	52.30	11	53.89	53.90	-10	14,207	-0.07%
2021/07/19	0.1	48.90	0.1	49.00	49.00	0	14,074	0.00%
2021/07/16	0.5	49.40	0	0.00	49.30	0.5	14,166	0.00%
2021/07/13	13.1	49.11	0	0.00	49.05	13.1	14,190	0.09%
2021/07/12	2.5	50.74	0	0.00	50.70	2.5	14,150	0.02%
2021/07/09	1	51.30	0	0.00	51.30	1	14,206	0.01%
2021/07/08	1.2	51.03	0	0.00	51.20	1.2	14,271	0.01%
2021/07/07	0	0.00	2	51.45	51.30	-2	14,359	-0.01%
2021/07/06	3	51.43	0	0.00	51.30	3	14,521	0.02%
2021/07/05	2	51.50	1.5	51.60	51.60	0.5	14,707	0.00%
2021/07/02	3	52.33	0	0.00	52.00	3	14,728	0.02%
2021/06/30	0	0.00	1	53.10	53.60	-1	14,775	-0.01%
2021/06/29	1	51.20	0	0.00	51.80	1	14,711	0.01%
2021/06/28	1	51.80	0	0.00	51.80	1	14,723	0.01%
2021/06/25	2.3	52.60	0	0.00	52.30	2.3	14,808	0.02%
2021/06/24	1	53.00	1	53.48	52.80	0	15,083	0.00%
2021/06/23	0	53.00	0	0.00	52.80	0	15,220	0.00%
2021/06/22	2	51.85	1	51.90	51.80	1	15,973	0.01%
2021/06/21	8	52.80	1	52.60	52.50	7	17,074	0.04%
2021/06/17	0	0.00	1	53.80	53.50	-1	17,234	-0.01%
2021/06/16	1	53.10	0.5	53.50	53.10	0.5	17,283	0.00%
2021/06/15	7	53.30	1	53.90	54.10	6	17,312	0.03%
2021/06/11	8	56.40	3.1	56.38	55.40	5	17,220	0.03%
2021/06/10	4.1	57.30	7	57.47	57.50	-3	16,943	-0.02%
2021/06/09	0	0.00	5	55.10	55.50	-5	16,669	-0.03%
2021/06/08	3	54.80	21	54.70	54.50	-18	16,569	-0.11%
2021/06/07	24	53.89	3	53.73	53.40	21	16,413	0.13%
2021/06/04	3	52.50	0	0.00	52.50	3	16,412	0.02%
2021/06/03	1.1	53.41	1	53.90	53.30	0.1	16,428	0.00%
2021/06/02	0	0.00	1	54.40	53.80	-1	16,549	-0.01%
2021/06/01	0.1	51.10	2	51.25	53.10	-1.9	16,795	-0.01%
2021/05/31	6.1	52.69	24	52.00	52.30	-18	16,694	-0.11%
2021/05/28	0.5	54.80	2	54.70	54.70	-1.5	16,578	-0.01%
2021/05/27	7.2	54.83	6	55.10	55.00	1.2	16,590	0.01%
2021/05/26	37	54.20	18	54.88	53.60	19	16,598	0.11%
2021/05/25	6	53.85	2	53.70	53.20	4	17,008	0.02%
2021/05/24	22	56.30	5	58.04	55.50	17	17,555	0.10%
2021/05/21	3	55.83	5	56.42	55.60	-2	18,458	-0.01%
2021/05/20	14.2	58.05	16	59.35	56.30	-1.8	18,598	-0.01%
2021/05/19	15	58.49	18	58.49	57.80	-3	18,796	-0.02%
2021/05/18	44.2	60.28	142.2	61.18	60.80	-98	18,444	-0.53%	大賣/
2021/05/17	132.2	62.49	32.2	62.56	63.30	100	17,355	0.58%	大買/
2021/05/14	46	61.18	34	59.78	57.60	12	16,753	0.07%
2021/05/13	24	61.49	29.2	62.11	62.90	-5.2	15,631	-0.03%
2021/05/12	9	56.34	47.2	56.82	57.20	-38.2	13,967	-0.27%
2021/05/11	5	50.02	3	51.13	52.00	2	13,213	0.02%
2021/05/10	0	0.00	0	50.60	50.20	0	13,140	0.00%
2021/05/07	2	50.40	0	0.00	50.60	2	13,202	0.02%
2021/05/06	1	50.32	2	50.90	50.10	-1	13,240	-0.01%
2021/05/05	3	50.87	1	51.00	50.50	2	13,231	0.02%
2021/05/04	2	53.90	1	51.98	51.00	1	13,284	0.01%
2021/05/03	11	55.25	14	55.45	54.40	-3	13,343	-0.02%
2021/04/29	0	53.50	2	54.20	53.40	-2	13,186	-0.02%
2021/04/28	2	53.20	10	53.50	53.30	-8	13,271	-0.06%
2021/04/27	2	52.70	10	54.76	54.40	-8	13,492	-0.06%
2021/04/26	10	53.04	2	53.40	52.70	8	13,442	0.06%
2021/04/23	3	52.50	1	53.20	52.50	2	13,590	0.01%
2021/04/22	5	54.36	2	54.70	53.10	3	13,713	0.02%
2021/04/21	8	55.31	5	56.20	55.20	3	13,679	0.02%
2021/04/20	5	55.40	5	56.20	55.40	0	13,737	0.00%
2021/04/19	7.1	55.42	1	55.40	55.30	6.1	13,935	0.04%
2021/04/16	0	0.00	5	55.90	55.90	-5	13,950	-0.04%
2021/04/15	7	55.26	3	54.31	55.40	4	13,968	0.03%
2021/04/14	10	55.80	4	57.60	55.70	6	13,976	0.04%
2021/04/13	10	57.42	6	57.65	57.00	4	14,060	0.03%
2021/04/12	3	59.30	3	59.17	58.50	0	14,027	0.00%
2021/04/09	3	58.80	9	57.86	57.60	-6	13,999	-0.04%
2021/04/08	5	56.80	8	57.15	56.70	-3	13,929	-0.02%
2021/04/07	9	56.49	12	57.32	56.40	-3	14,028	-0.02%
2021/04/06	12	56.48	0	0.00	56.30	12	14,093	0.09%
2021/04/01	1	57.40	4	57.53	57.50	-3	14,046	-0.02%
2021/03/31	3	57.00	0	0.00	57.10	3	14,081	0.02%
2021/03/30	9	57.61	5	57.62	57.40	4	14,077	0.03%
2021/03/29	10	58.32	37	58.44	58.10	-27	14,217	-0.19%
2021/03/26	8	56.71	17	56.58	56.60	-9	14,167	-0.06%
2021/03/25	52	60.06	26	58.34	56.60	26	14,032	0.19%
2021/03/24	27	60.24	27.5	59.80	61.40	-0.5	13,290	0.00%
2021/03/23	2	55.70	8	56.31	55.90	-6	12,210	-0.05%
2021/03/22	7.1	53.99	0	0.00	53.90	7.1	12,342	0.06%
2021/03/19	10	55.83	2	55.70	54.70	8	12,395	0.06%
2021/03/18	1	56.00	11	56.88	55.80	-10	12,360	-0.08%
2021/03/17	3	55.63	0	0.00	55.50	3	12,386	0.02%
2021/03/16	1	56.00	4	56.40	56.10	-3	12,419	-0.02%
2021/03/15	5	56.12	0	0.00	56.10	5	12,479	0.04%
2021/03/12	15	56.40	0	0.00	56.20	15	12,505	0.12%
2021/03/11	15	56.93	10	57.90	56.90	5	12,600	0.04%
2021/03/10	5	57.20	16	58.38	57.20	-11	12,573	-0.09%
2021/03/09	4	56.60	4	57.70	56.70	0	12,510	0.00%
2021/03/08	19.5	57.76	1	57.80	57.00	18.5	12,498	0.15%
2021/03/05	1	58.30	16	58.86	58.60	-15	12,461	-0.12%
2021/03/04	1	56.60	0	0.00	55.90	1	12,274	0.01%
2021/03/03	9	57.64	12	57.25	56.90	-3	12,258	-0.02%
2021/03/02	8	56.90	2	59.10	56.10	6	12,212	0.05%
2021/02/26	19	58.53	10	59.76	58.20	9	12,355	0.07%
2021/02/25	31	59.53	38	59.90	59.70	-7	12,274	-0.06%
2021/02/24	28	57.71	31	58.82	58.50	-3	11,843	-0.03%
2021/02/23	22.4	61.82	11.2	61.94	58.90	11.2	11,303	0.10%
2021/02/22	2	64.70	32	65.38	65.40	-30	10,643	-0.28%
2021/02/19	9.1	57.61	43	59.19	59.50	-34	10,286	-0.33%
2021/02/18	2.1	50.86	39	52.25	54.10	-36.9	9,837	-0.38%
2021/02/17	10	50.08	0	0.00	49.20	10	9,673	0.10%
2021/02/05	3	52.13	10	52.26	52.00	-7	9,616	-0.07%
2021/02/04	3	51.73	4	51.18	51.00	-1	9,451	-0.01%
2021/02/03	1	49.35	2	49.73	49.60	-1	9,294	-0.01%
2021/02/02	2	47.60	2	49.00	48.95	0	9,418	0.00%
2021/02/01	2	48.00	5	48.43	48.10	-3	9,419	-0.03%
2021/01/29	2	47.63	0	0.00	47.05	2	9,320	0.02%
2021/01/27	1	50.70	0	0.00	50.60	1	9,359	0.01%
2021/01/26	5	51.60	2	52.50	51.50	3	9,486	0.03%
2021/01/25	1	52.10	5	51.94	52.00	-4	9,855	-0.04%
2021/01/22	8	50.11	1	49.95	49.80	7	10,010	0.07%
2021/01/21	12	51.16	0	0.00	51.10	12	10,268	0.12%
2021/01/20	1	52.40	13	51.99	52.30	-12	10,476	-0.11%
2021/01/19	14	50.16	7	49.46	50.10	7	10,317	0.07%
2021/01/18	5	51.00	5	50.58	49.45	0	10,328	0.00%
2021/01/15	13.1	48.62	2	48.55	48.05	11.1	10,179	0.11%
2021/01/14	3.1	50.27	1	50.60	50.30	2.1	10,054	0.02%
2021/01/13	6	51.58	0	0.00	51.00	6	10,073	0.06%
2021/01/12	5	52.56	9	52.89	52.80	-4	10,335	-0.04%
2021/01/11	10	51.33	1	51.10	51.00	9	10,266	0.09%
2021/01/08	11	52.10	2	51.55	52.30	9	10,312	0.09%
2021/01/07	1.1	51.85	3	51.93	51.60	-1.9	10,374	-0.02%
2021/01/06	8	52.43	2	52.50	50.70	6	10,409	0.06%
2021/01/05	0	0.00	2	54.80	53.70	-2	10,469	-0.02%
2021/01/04	8	54.71	1	54.20	53.80	7	10,460	0.07%
2020/12/31	10	56.07	1	56.30	56.10	9	10,402	0.09%
2020/12/30	4	58.48	1	58.60	58.00	3	10,368	0.03%
2020/12/29	4	57.50	5	58.18	57.30	-1	10,352	-0.01%
2020/12/28	0	0.00	2	57.00	56.60	-2	10,495	-0.02%
2020/12/25	4	56.55	2	56.70	56.50	2	10,607	0.02%
2020/12/24	2	58.00	3	58.50	58.10	-1	10,701	-0.01%
2020/12/23	19	60.08	5	61.50	58.00	14	10,789	0.13%
2020/12/22	6	61.28	7.1	61.00	60.30	-1.1	10,837	-0.01%
2020/12/18	1	56.80	1	57.30	56.60	0	10,799	0.00%
2020/12/17	1	56.70	0	0.00	56.40	1	10,833	0.01%
2020/12/16	7.1	55.38	5	55.28	56.40	2.1	10,937	0.02%
2020/12/15	4.1	56.39	1	57.90	55.10	3.1	10,912	0.03%
2020/12/11	16.1	58.52	0	0.00	58.70	16.1	10,949	0.15%
2020/12/10	0	0.00	4	60.50	59.50	-4	10,973	-0.04%
2020/12/09	2	59.20	0	0.00	59.00	2	11,045	0.02%
2020/12/08	9	60.33	11	60.44	60.00	-2	11,213	-0.02%
2020/12/07	12.1	59.84	1	60.90	59.30	11.1	11,425	0.10%
2020/12/04	4	61.15	0	0.00	61.20	4	12,474	0.03%
2020/12/02	1.1	62.83	0	0.00	62.80	1.1	13,808	0.01%
2020/12/01	7	64.80	0	0.00	63.30	7	14,038	0.05%
2020/11/27	3	62.53	2	62.40	62.60	1	13,964	0.01%
2020/11/26	0	0.00	3	62.30	62.30	-3	14,034	-0.02%
2020/11/25	7	63.86	6	62.82	62.60	1	14,219	0.01%
2020/11/24	0	0.00	1	62.50	61.40	-1	14,554	-0.01%
2020/11/23	1.1	63.57	12	63.02	62.40	-10.9	14,631	-0.07%
2020/11/20	10	65.80	0	0.00	64.00	10	14,639	0.07%
2020/11/19	3	65.33	6	64.48	66.50	-3	14,643	-0.02%
2020/11/18	0	0.00	3	61.53	61.60	-3	14,383	-0.02%
2020/11/17	5	59.08	8	61.60	61.30	-3	14,970	-0.02%
2020/11/16	9	60.69	0	0.00	60.60	9	15,462	0.06%
2020/11/13	2	61.00	4	61.50	61.40	-2	16,622	-0.01%
2020/11/12	4.1	60.61	4	62.00	61.30	0.1	16,661	0.00%
2020/11/11	5	60.64	1	60.90	61.00	4	16,728	0.02%
2020/11/10	1	60.70	25	61.92	60.90	-24	16,951	-0.14%
2020/11/06	1.1	60.15	0	0.00	60.30	1.1	17,425	0.01%
2020/11/04	3	60.37	2	60.80	60.90	1	18,228	0.01%
2020/11/03	4	61.00	2	60.90	60.90	2	18,632	0.01%
2020/11/02	23	61.22	8	60.68	61.10	15	18,872	0.08%
2020/10/30	20	59.11	0	0.00	58.30	20	18,805	0.11%
2020/10/29	6	63.32	4	62.68	62.10	2	19,411	0.01%
2020/10/28	6	62.65	6	62.40	61.80	0	20,250	0.00%
2020/10/27	14	66.09	1	67.00	65.70	13	20,220	0.06%
2020/10/26	1	66.90	1	66.90	66.70	0	20,616	0.00%
2020/10/22	1	68.20	4	67.50	68.20	-3	22,172	-0.01%
2020/10/21	1	68.80	0	0.00	68.50	1	22,935	0.00%
2020/10/20	13	70.95	7	70.40	69.50	6	23,393	0.03%
2020/10/16	1	67.00	1	67.10	67.00	0	24,341	0.00%
2020/10/15	10	66.81	0	0.00	66.80	10	25,019	0.04%
2020/10/14	0	0.00	13	69.64	68.00	-13	26,407	-0.05%
2020/10/13	11	68.54	0	0.00	68.80	11	27,222	0.04%
2020/10/12	1	71.30	0	0.00	70.60	1	27,255	0.00%
2020/10/08	4	71.75	5	72.40	71.60	-1	27,637	0.00%
2020/10/07	1	72.10	0	0.00	72.20	1	28,021	0.00%
2020/10/06	7	71.57	0	0.00	71.80	7	28,393	0.02%
2020/10/05	5	71.24	7	72.36	71.40	-2	29,310	-0.01%
2020/09/30	2	66.75	2	68.65	68.60	0	29,577	0.00%
2020/09/29	17	67.55	0	0.00	67.50	17	30,213	0.06%
2020/09/28	3	69.47	1	68.90	69.00	2	30,594	0.01%
2020/09/25	6.4	69.24	2	70.50	68.60	4.4	31,035	0.01%
2020/09/24	0	0.00	10	72.30	72.00	-10	31,661	-0.03%
2020/09/23	0	0.00	1	71.90	71.90	-1	32,661	0.00%
2020/09/22	1	73.00	0	0.00	72.30	1	33,202	0.00%
2020/09/21	1	73.40	0	0.00	72.70	1	34,115	0.00%
2020/09/18	0	0.00	9	72.59	72.70	-9	35,452	-0.03%
2020/09/17	5	72.22	5	71.80	72.00	0	36,197	0.00%
2020/09/15	1	72.60	2	72.70	71.90	-1	38,515	0.00%
2020/09/14	1	71.70	1	71.60	71.30	0	39,408	0.00%
2020/09/11	8.3	70.80	6	70.70	70.60	2.3	40,780	0.01%
2020/09/10	61	72.17	13	72.18	71.70	48	42,588	0.11%
2020/09/09	32	73.76	48	75.81	72.20	-16	43,975	-0.04%
2020/09/08	20	75.29	200.3	75.44	77.90	-180.3	44,595	-0.40%	大賣/鉅額交易
2020/09/07	0	0.00	3	72.30	70.90	-3	44,562	-0.01%
2020/09/04	0	0.00	10	71.98	72.00	-10	46,177	-0.02%
2020/09/03	5	71.30	2	71.10	71.30	3	46,814	0.01%
2020/09/01	5	71.52	0	0.00	72.60	5	46,775	0.01%
2020/08/31	1	72.60	2	72.95	71.80	-1	46,739	0.00%
2020/08/28	5	73.18	5	74.28	72.30	0	46,560	0.00%
2020/08/27	12	71.81	5	71.76	72.00	7	46,086	0.02%
2020/08/26	1	72.20	2	71.65	71.90	-1	46,218	0.00%
2020/08/25	1	70.50	3.3	70.94	70.70	-2.3	46,118	0.00%
2020/08/24	0.5	72.80	3	73.73	72.60	-2.5	46,051	-0.01%
2020/08/21	10	73.17	10	74.03	73.50	0	46,090	0.00%
2020/08/20	10.8	71.05	7	70.01	71.60	3.8	45,532	0.01%
2020/08/19	25	75.06	14	75.23	72.90	11	45,423	0.02%
2020/08/18	2	70.60	1	70.60	70.60	1	44,712	0.00%
2020/08/17	0.4	64.50	0	0.00	64.20	0.4	45,084	0.00%
2020/08/14	6	64.93	6	64.45	64.80	0	45,376	0.00%
2020/08/13	8	65.23	3	65.53	64.00	5	47,329	0.01%
2020/08/12	6	68.18	16	68.32	67.30	-10	49,207	-0.02%
2020/08/11	31.4	66.97	1	66.70	66.70	30.4	49,774	0.06%
2020/08/10	14	71.11	2	71.40	70.00	12	50,071	0.02%
2020/08/07	6	72.75	21	72.72	72.50	-15	51,287	-0.03%
2020/08/06	10	71.76	10	71.69	71.20	0	51,734	0.00%
2020/08/05	5	71.92	3	71.37	70.60	2	52,673	0.00%
2020/08/04	20	73.58	41	72.93	71.60	-21	54,201	-0.04%
2020/08/03	53	72.78	36	72.21	74.60	17	56,663	0.03%
2020/07/31	5	68.54	0	0.00	67.90	5	55,535	0.01%
2020/07/30	22	68.70	25	68.06	68.70	-3	55,320	-0.01%
2020/07/29	3	68.10	0	0.00	66.50	3	54,948	0.01%
2020/07/28	13	64.28	16	65.84	66.40	-3	54,829	-0.01%
2020/07/27	33	68.31	11	66.53	65.40	22	53,947	0.04%
2020/07/24	7	69.69	9	70.34	71.70	-2	53,291	0.00%
2020/07/23	6	69.62	12	70.72	70.30	-6	53,032	-0.01%
2020/07/22	14	70.51	25	70.51	69.50	-11	52,788	-0.02%
2020/07/21	5	67.50	5	67.94	67.90	0	52,715	0.00%
2020/07/20	18	61.44	32	63.82	66.00	-14	52,116	-0.03%
2020/07/17	21.3	69.29	4	69.85	67.20	17.3	50,751	0.03%
2020/07/16	1	75.40	3	76.10	74.60	-2	49,968	0.00%
2020/07/15	8	75.83	6	75.17	75.60	2	50,012	0.00%
2020/07/14	14	74.51	18	77.28	75.90	-4	49,709	-0.01%
2020/07/13	4	77.33	5	77.38	76.10	-1	49,359	0.00%
2020/07/10	15	77.79	21	76.89	77.50	-6	49,025	-0.01%
2020/07/09	8	76.51	3	76.03	75.50	5	48,100	0.01%
2020/07/08	14	77.20	29	77.65	76.40	-15	47,628	-0.03%
2020/07/07	18.1	75.36	6	75.32	74.70	12.1	46,963	0.03%
2020/07/06	13	77.82	8	78.25	77.60	5	46,790	0.01%
2020/07/03	5	77.58	19	77.72	77.40	-14	46,322	-0.03%
2020/07/02	28	78.09	30	77.67	77.20	-2	45,562	0.00%
2020/07/01	29	74.83	44	74.64	75.40	-15	44,753	-0.03%
2020/06/30	26.3	75.09	23	75.34	74.10	3.3	44,196	0.01%
2020/06/29	104	75.73	80	75.82	76.00	24	43,286	0.06%	大買/
2020/06/24	2	71.60	19	70.41	70.10	-17	41,972	-0.04%
2020/06/23	72	74.77	72	74.26	72.50	0	41,110	0.00%
2020/06/22	45	68.75	52	68.16	71.00	-7	39,672	-0.02%
2020/06/19	8	67.93	17	67.71	66.70	-9	38,954	-0.02%
2020/06/18	13	70.23	12	70.03	69.10	1	38,099	0.00%
2020/06/17	52	69.53	41	70.04	68.60	11	36,753	0.03%
2020/06/16	26	67.70	21	66.77	66.00	5	34,965	0.01%
2020/06/15	81	65.47	82	66.72	66.70	-1	33,780	0.00%
2020/06/12	17	59.88	39	59.89	62.20	-22	32,336	-0.07%
2020/06/11	26	60.01	23	62.08	56.60	3	31,525	0.01%
2020/06/10	4	61.30	6	61.30	61.60	-2	30,290	-0.01%
2020/06/08	3	51.97	2	52.30	51.00	1	30,333	0.00%
2020/06/04	0	0.00	41	50.04	52.00	-41	31,429	-0.13%
2020/06/03	32	49.74	0	0.00	50.00	32	32,765	0.10%
2020/06/02	31	48.26	5	47.84	47.45	26	33,573	0.08%
2020/06/01	19	52.75	5	51.90	51.90	14	33,549	0.04%
2020/05/29	13	54.76	1	55.10	56.00	12	34,078	0.04%
2020/05/28	16	55.51	68	55.14	55.10	-52	35,038	-0.15%
2020/05/27	2	61.20	13	61.64	61.20	-11	35,315	-0.03%
2020/05/26	28	66.81	45	67.03	67.90	-17	35,334	-0.05%
2020/05/25	34	60.94	13	62.63	63.80	21	34,844	0.06%
2020/05/22	19	56.63	21	57.88	58.00	-2	34,765	-0.01%
2020/05/21	3	54.03	11	54.45	54.00	-8	34,841	-0.02%
2020/05/20	63	55.18	69	55.15	55.00	-6	34,929	-0.02%
2020/05/19	83	50.72	98	50.64	52.40	-15	32,716	-0.05%
2020/05/18	52	45.67	10	46.55	47.65	42	30,507	0.14%
2020/05/15	22	43.13	23	43.03	43.35	-1	29,730	0.00%
2020/05/14	74	42.79	166	43.58	42.05	-92	29,179	-0.32%	大賣/
2020/05/13	47	41.98	40	41.81	41.70	7	27,723	0.03%
2020/05/12	121	41.63	20	40.45	41.70	101	26,962	0.37%	大買/鉅額交易
2020/05/11	36	38.81	28	40.26	40.75	8	25,819	0.03%
2020/05/08	177	42.14	56	41.86	37.75	121	24,130	0.50%	大買/鉅額交易
2020/05/07	1	39.95	0	0.00	39.95	1	21,382	0.00%
2020/05/06	0	0.00	8	36.35	36.35	-8	21,745	-0.04%
2020/05/05	0	0.00	1	33.05	33.05	-1	22,025	0.00%
2020/05/04	13	30.45	13	29.95	30.05	0	22,058	0.00%
2020/04/30	18	29.33	17	29.34	29.00	1	21,751	0.00%
2020/04/29	7	28.97	16	28.99	28.95	-9	22,027	-0.04%
2020/04/28	18	29.66	7	29.50	29.25	11	22,382	0.05%
2020/04/27	18	30.62	22	30.51	30.60	-4	23,107	-0.02%
2020/04/24	31	29.63	31	29.38	29.75	0	22,760	0.00%
2020/04/23	9	28.49	0	0.00	28.45	9	22,058	0.04%
2020/04/22	0	0.00	1	28.40	28.05	-1	21,865	0.00%
2020/04/21	1	27.85	1	28.80	27.70	0	21,728	0.00%
2020/04/20	4	28.40	3	28.43	28.65	1	21,586	0.00%
2020/04/17	1	27.75	20	28.05	27.20	-19	21,270	-0.09%
2020/04/16	5	28.45	0	0.00	28.00	5	21,151	0.02%
2020/04/14	15	28.93	0	0.00	28.60	15	20,929	0.07%
2020/04/13	0	0.00	17	28.41	28.50	-17	20,844	-0.08%
2020/04/10	5	28.67	10	28.42	28.25	-5	20,815	-0.02%
2020/04/09	19	28.69	7	28.40	28.10	12	20,723	0.06%
2020/04/08	3	27.68	9	27.71	27.75	-6	20,385	-0.03%
2020/04/07	3	27.90	0	0.00	27.70	3	20,488	0.01%
2020/04/06	20	26.85	24	27.08	27.95	-4	20,299	-0.02%
2020/04/01	0	0.00	2	26.10	26.15	-2	19,940	-0.01%
2020/03/31	1	26.00	5	26.00	26.20	-4	19,880	-0.02%
2020/03/30	4	26.03	28	26.14	26.00	-24	19,789	-0.12%
2020/03/27	29	26.31	36	25.48	25.40	-7	19,598	-0.04%
2020/03/26	60	26.19	12	26.03	26.20	48	19,397	0.25%
2020/03/25	2	25.75	11	25.79	25.45	-9	19,198	-0.05%
2020/03/24	14	25.35	7	25.16	25.40	7	19,009	0.04%
2020/03/23	2	24.83	0	0.00	24.55	2	18,825	0.01%
2020/03/20	2	27.00	32	26.72	26.50	-30	18,632	-0.16%
2020/03/19	14	26.97	22	27.14	25.95	-8	18,373	-0.04%
2020/03/18	10	29.50	7	29.72	28.80	3	17,878	0.02%
2020/03/17	7	29.99	33	29.80	28.85	-26	17,517	-0.15%
2020/03/16	8	30.31	19	29.59	30.20	-11	17,092	-0.06%
2020/03/13	17	28.00	2	27.95	28.35	15	16,566	0.09%
2020/03/12	5	31.41	41	31.26	31.00	-36	16,122	-0.22%
2020/03/11	16	32.09	3	32.10	32.60	13	15,509	0.08%
2020/03/10	15	30.64	3	30.07	30.40	12	14,978	0.08%
2020/03/09	24	34.65	12	34.70	32.20	12	14,276	0.08%
2020/03/06	5	33.36	11	33.60	34.20	-6	12,865	-0.05%
2020/03/05	2	32.13	1	32.00	31.95	1	12,046	0.01%
2020/03/04	17	32.41	18	32.44	31.90	-1	11,831	-0.01%
2020/03/03	48	31.89	49	31.35	32.00	-1	11,445	-0.01%
2020/03/02	3	28.70	18	29.68	29.85	-15	10,274	-0.15%
2020/02/26	1	27.55	1	27.80	27.55	0	9,575	0.00%
2020/02/25	0	0.00	3	28.85	27.50	-3	9,514	-0.03%
2020/02/24	4	28.90	13	28.92	28.65	-9	9,086	-0.10%
2020/02/21	11	28.06	4	27.96	28.00	7	8,534	0.08%
2020/02/20	2	26.90	10	26.85	26.85	-8	7,991	-0.10%
2020/02/18	12	27.27	1	27.35	27.00	11	7,856	0.14%
2020/02/17	0	0.00	22	27.55	27.20	-22	7,718	-0.29%
2020/02/14	1	26.85	0	0.00	26.70	1	7,428	0.01%
2020/02/13	6	26.50	3	26.75	27.00	3	7,294	0.04%
2020/02/12	2	27.43	0	0.00	27.00	2	7,107	0.03%
2020/02/11	4	27.69	11	27.56	27.65	-7	6,913	-0.10%
2020/02/10	20	28.67	28	28.67	28.25	-8	6,689	-0.12%
2020/02/07	49	27.20	59	27.00	27.50	-10	6,020	-0.17%
2020/02/06	34	26.69	13	26.55	26.40	21	5,593	0.38%
2020/02/04	40	25.30	3	25.80	25.30	37	5,166	0.72%
2020/02/03	12	26.61	5	26.60	26.10	7	4,977	0.14%
2020/01/31	1	27.75	10	25.50	25.45	-9	4,580	-0.20%
2020/01/30	14	27.43	10	27.65	27.65	4	4,079	0.10%
2020/01/20	1	25.00	10	25.00	25.15	-9	3,066	-0.29%
2020/01/17	1	24.50	0	0.00	24.40	1	2,979	0.03%
2020/01/16	0	0.00	2	24.65	24.40	-2	2,981	-0.07%
2020/01/14	1	24.60	0	0.00	24.45	1	2,969	0.03%
2020/01/13	12	24.81	2	24.70	24.65	10	2,955	0.34%
2020/01/09	12	24.55	0	0.00	24.35	12	2,922	0.41%
2020/01/08	1	24.20	2	24.35	24.15	-1	2,935	-0.03%
2020/01/07	3	24.90	0	0.00	24.60	3	2,896	0.10%
2020/01/06	0	0.00	2	25.15	24.70	-2	2,847	-0.07%
2020/01/03	5	24.50	0	0.00	24.50	5	2,801	0.18%
2020/01/02	10	25.00	5	25.60	24.95	5	2,786	0.18%
2019/12/31	0	0.00	18	25.33	25.30	-18	2,727	-0.66%
2019/12/30	2	24.60	0	0.00	24.50	2	2,506	0.08%
2019/12/26	0	0.00	3	25.00	24.80	-3	2,502	-0.12%
2019/12/20	0	0.00	1	24.25	24.30	-1	2,481	-0.04%
2019/12/17	5	24.30	0	0.00	24.25	5	2,509	0.20%
2019/12/16	5	24.30	0	0.00	24.35	5	2,518	0.20%
2019/12/13	2	24.40	0	0.00	24.30	2	2,498	0.08%
2019/12/10	5	24.80	3	25.05	24.75	2	2,427	0.08%
2019/12/09	16	24.79	5	25.05	24.60	11	2,413	0.46%
2019/12/06	6	24.81	0	0.00	24.80	6	2,422	0.25%
2019/12/05	0	0.00	4	24.95	24.95	-4	2,484	-0.16%
2019/12/03	1	25.15	0	0.00	25.25	1	2,487	0.04%
2019/11/29	0	0.00	14	26.39	26.20	-14	2,363	-0.59%
2019/11/28	14	26.63	23.5	26.59	26.20	-9.5	2,382	-0.40%
2019/11/27	3	25.30	0	0.00	25.25	3	2,106	0.14%
2019/11/26	0	0.00	1	25.30	25.20	-1	2,146	-0.05%
2019/11/25	0	0.00	1	25.65	25.65	-1	2,229	-0.04%
2019/11/22	1	25.65	22	25.36	25.30	-21	2,217	-0.95%
2019/11/20	10	24.75	10	24.65	24.65	0	2,139	0.00%
2019/11/19	8	24.69	5	24.68	24.65	3	2,129	0.14%
2019/11/18	3	24.82	0	0.00	24.75	3	2,121	0.14%
2019/11/15	0	0.00	3	24.75	24.90	-3	2,123	-0.14%
2019/11/14	5	24.69	2	24.65	24.65	3	2,111	0.14%
2019/11/13	1	24.75	1	24.65	24.50	0	2,100	0.00%
2019/11/11	5	24.65	18	24.70	24.65	-13	2,047	-0.63%
2019/11/08	8	25.21	3	25.10	25.10	5	2,027	0.25%
2019/11/07	3	25.55	6	25.45	25.45	-3	2,032	-0.15%
2019/11/06	0	0.00	3	25.65	25.50	-3	2,030	-0.15%
2019/11/05	0	0.00	3	25.87	25.80	-3	2,019	-0.15%
2019/11/04	21	25.83	3	25.92	26.15	18	2,004	0.90%
2019/11/01	8	25.18	8	25.63	25.65	0	1,927	0.00%
2019/10/31	6	25.22	0	0.00	25.10	6	1,906	0.31%
2019/10/30	2	24.95	4	25.19	25.55	-2	1,872	-0.11%
2019/10/28	0	0.00	10	25.00	25.10	-10	1,898	-0.53%
2019/10/24	5	25.12	2	25.05	25.05	3	1,892	0.16%
2019/10/23	12	25.34	0	0.00	25.20	12	1,914	0.63%
2019/10/18	1	25.65	0	0.00	25.75	1	1,952	0.05%
2019/10/17	1	25.60	0	0.00	25.70	1	1,963	0.05%
2019/10/08	2	25.35	0	0.00	25.30	2	2,004	0.10%
2019/10/02	2	25.65	0	0.00	25.70	2	2,300	0.09%
2019/09/26	1	25.30	0	0.00	25.20	1	2,534	0.04%
2019/09/25	1	25.40	0	0.00	25.50	1	2,589	0.04%
2019/09/24	5	26.02	0	0.00	25.50	5	2,662	0.19%
2019/09/19	2	25.03	0	0.00	24.90	2	2,749	0.07%
2019/09/17	1	25.40	0	0.00	25.25	1	2,753	0.04%
2019/09/12	0	0.00	1	25.25	25.45	-1	2,774	-0.04%
2019/09/10	1	25.45	53	24.97	25.10	-52	2,813	-1.85%
2019/09/09	10	26.15	11	25.47	25.40	-1	2,780	-0.04%
2019/09/06	0	0.00	2	26.50	26.60	-2	2,697	-0.07%
2019/09/02	0	0.00	3	26.10	25.70	-3	2,603	-0.12%
2019/08/29	1	25.00	8	25.35	25.10	-7	2,448	-0.29%
2019/08/28	60	24.73	5	25.05	25.10	55	2,411	2.28%
2019/08/27	0	0.00	7	23.95	24.20	-7	2,322	-0.30%
2019/08/23	1	23.45	0	0.00	23.60	1	2,297	0.04%
2019/08/14	0	0.00	4	22.65	22.80	-4	2,430	-0.16%
2019/08/01	1	23.70	2	23.73	23.65	-1	2,415	-0.04%
2019/07/31	2	24.00	0	0.00	24.10	2	2,404	0.08%
2019/07/25	1	23.15	0	0.00	23.10	1	2,377	0.04%
2019/07/23	0	0.00	1	23.80	23.75	-1	2,354	-0.04%
2019/07/22	1	24.00	10	24.00	23.55	-9	2,318	-0.39%
2019/07/18	1	24.25	2	24.35	24.25	-1	2,262	-0.04%
2019/07/16	0	0.00	5	23.50	24.00	-5	2,207	-0.23%
2019/07/15	1	24.05	0	0.00	23.70	1	2,176	0.05%
2019/07/11	2	23.65	1	23.60	23.60	1	2,188	0.05%
2019/07/09	0	0.00	17	24.34	24.60	-17	2,072	-0.82%
2019/07/04	0	0.00	29	22.98	23.10	-29	2,074	-1.40%
2019/07/03	0	0.00	1	22.75	23.05	-1	2,068	-0.05%
2019/07/01	3	21.95	0	0.00	22.10	3	1,904	0.16%
2019/06/27	2	20.90	0	0.00	20.85	2	1,787	0.11%
2019/06/21	0	0.00	1	20.30	20.30	-1	1,786	-0.06%
2019/06/20	1	20.10	0	0.00	20.10	1	1,761	0.06%
2019/06/19	2	20.08	0	0.00	20.10	2	1,750	0.11%
2019/06/18	1	20.05	0	0.00	20.05	1	1,735	0.06%
2019/06/17	2	19.60	0	0.00	19.65	2	1,693	0.12%
2019/06/14	13	19.58	0	0.00	19.55	13	1,684	0.77%
2019/06/10	0	0.00	1	19.80	19.75	-1	1,681	-0.06%
2019/05/28	0.8	19.30	0	0.00	19.20	0.8	1,583	0.05%
2019/05/24	1	19.45	10	19.43	19.25	-9	1,564	-0.58%
2019/05/23	0	0.00	1	19.50	19.55	-1	1,535	-0.07%
2019/05/22	0	0.00	2	20.35	20.45	-2	1,430	-0.14%
2019/05/17	0	0.00	6	20.25	20.40	-6	1,398	-0.43%
2019/05/02	0	0.00	60	19.73	19.40	-60	1,308	-4.59%
2019/04/25	0	0.00	11	20.50	20.50	-11	1,222	-0.90%
2019/04/19	10	20.91	0	0.00	21.00	10	1,205	0.83%
2019/04/18	2	21.30	0	0.00	21.00	2	1,194	0.17%
2019/04/15	0	0.00	10	22.00	21.75	-10	1,132	-0.88%
2019/04/12	10	22.00	0	0.00	21.65	10	1,115	0.90%
2019/04/11	10	21.95	6	22.40	22.50	4	1,048	0.38%
2019/04/10	4	21.90	0	0.00	21.95	4	944	0.42%
2019/04/09	2	21.70	1	22.20	22.20	1	845	0.12%
2019/04/08	1	20.20	0	0.00	20.20	1	763	0.13%
2019/04/01	0	20.90	0	0.00	20.70	0	746	0.00%
2019/03/28	1	20.65	0	0.00	20.45	1	695	0.14%
2019/03/27	0	0.00	5	20.85	20.95	-5	678	-0.74%
2019/03/18	1	19.90	0	0.00	19.95	1	678	0.15%
2019/03/08	1	19.95	0	0.00	19.95	1	775	0.13%
2019/02/27	1	20.20	0	0.00	20.15	1	948	0.11%
2019/02/22	1	19.95	0	0.00	19.90	1	966	0.10%
2019/02/19	1	20.50	0	0.00	20.20	1	977	0.10%
2019/02/18	5	20.35	0	0.00	20.40	5	987	0.51%
2019/01/09	0	0.00	1	20.45	20.40	-1	1,954	-0.05%
2019/01/02	10	20.05	0	0.00	20.00	10	2,630	0.38%
2018/12/17	3	22.20	0	0.00	22.20	3	3,710	0.08%
2018/12/14	10	21.30	0	0.00	21.20	10	3,697	0.27%
2018/12/13	0	0.00	5	21.60	21.55	-5	3,717	-0.13%
2018/12/04	0	0.00	1	22.60	22.70	-1	3,936	-0.03%
2018/12/03	0	0.00	88	22.80	22.80	-88	3,917	-2.25%
2018/11/29	0	0.00	8	20.81	22.00	-8	3,771	-0.21%
2018/11/28	20	21.15	0	0.00	21.00	20	3,720	0.54%
2018/11/27	60	21.00	0	0.00	20.90	60	3,710	1.62%
2018/11/15	1	21.90	1	21.40	21.35	0	3,603	0.00%
2018/11/14	5	22.02	0	0.00	21.85	5	3,591	0.14%
2018/11/13	0	0.00	5	21.85	22.10	-5	3,566	-0.14%
2018/11/09	0	0.00	10	22.00	22.35	-10	3,482	-0.29%
2018/11/08	15	20.50	0	0.00	20.35	15	3,397	0.44%
2018/11/06	4	20.30	0	0.00	20.30	4	3,394	0.12%
2018/11/05	0	0.00	50	21.15	21.05	-50	3,381	-1.48%
2018/11/01	2	21.40	5	21.15	21.40	-3	3,342	-0.09%
2018/10/31	2	20.30	0	0.00	20.30	2	3,308	0.06%
2018/10/30	3	19.73	0	0.00	20.30	3	3,291	0.09%
2018/10/29	2	21.60	0	0.00	21.60	2	3,230	0.06%
2018/10/26	5	22.23	0	0.00	22.40	5	3,191	0.16%
2018/10/23	0	0.00	1	24.55	24.05	-1	3,036	-0.03%
2018/10/22	0	0.00	1	24.55	24.55	-1	3,010	-0.03%
2018/10/19	6	25.05	0	0.00	24.70	6	3,017	0.20%
2018/10/18	5	25.85	1	25.75	25.75	4	3,013	0.13%
2018/10/16	1	24.65	0	0.00	24.05	1	2,990	0.03%
2018/10/15	2	24.75	0	0.00	24.55	2	2,910	0.07%
2018/10/12	27	25.17	4	25.96	25.30	23	2,825	0.81%
2018/10/11	0	0.00	5	23.85	25.00	-5	2,652	-0.19%
2018/10/09	6	25.34	0	0.00	26.15	6	2,468	0.24%
2018/10/08	40	25.53	6	24.54	26.30	34	2,274	1.49%
2018/10/05	6	23.14	10	24.48	24.35	-4	2,097	-0.19%
2018/10/04	11	23.81	0	0.00	24.00	11	1,978	0.56%
2018/10/03	5	25.00	22	25.30	24.90	-17	1,894	-0.90%
2018/10/02	14	24.49	15	24.33	24.50	-1	1,635	-0.06%
2018/10/01	0	0.00	2	22.58	22.95	-2	1,382	-0.14%
2018/09/28	0	0.00	2	20.90	20.90	-2	1,173	-0.17%
2018/09/18	8	20.59	1	20.55	20.60	7	1,089	0.64%
2018/08/21	0	0.00	1	18.60	18.50	-1	819	-0.12%
2018/07/26	5	19.64	0	0.00	19.55	5	702	0.71%
2018/07/25	1	20.10	0	0.00	20.35	1	660	0.15%
2018/07/24	0	0.00	10	20.25	20.00	-10	587	-1.70%
2018/07/23	0	0.00	1	19.25	19.25	-1	463	-0.22%
2018/07/11	0	0.00	1	17.55	17.50	-1	430	-0.23%
2018/07/05	1	16.85	0	0.00	16.95	1	463	0.22%
2018/06/29	1	18.10	0	0.00	18.15	1	624	0.16%
2018/05/24	0	0.00	2	19.20	19.25	-2	779	-0.26%
2018/05/22	0	0.00	3	18.80	18.50	-3	757	-0.40%
2018/05/16	0	0.00	1	18.30	18.35	-1	775	-0.13%
2018/04/24	1	19.45	0	0.00	19.75	1	800	0.12%
2018/04/18	10	18.90	0	0.00	18.90	10	907	1.10%
2018/04/13	0	0.00	4	19.15	19.15	-4	937	-0.43%
2018/04/12	10	19.50	0	0.00	19.35	10	932	1.07%
2018/04/11	0	19.75	0	0.00	19.75	0	923	0.00%
2018/04/10	15	20.35	0	0.00	20.00	15	918	1.63%
2018/04/09	0	0.00	4	20.30	21.00	-4	899	-0.44%
2018/02/26	2	18.73	0	0.00	18.75	2	737	0.27%
2018/02/09	1	18.05	0	0.00	17.90	1	745	0.13%
2018/02/08	1	18.55	0	0.00	18.50	1	740	0.14%
2018/02/06	4	18.20	0	0.00	18.30	4	741	0.54%
2018/01/05	0	0.00	2	20.35	20.20	-2	926	-0.22%