國光生 (4142)-元大-敦南券商分點個股進出

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
27.35
漲跌
▼1.15
漲幅
-4.04%
成交量
2,112張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國光生 (4142)籌碼相關－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/04/18	16	29.30	0	0.00	28.50	16	1,073	1.49%
2024/04/17	0	0.00	2	27.80	27.80	-2	963	-0.21%
2024/04/10	0	0.00	1	26.55	26.55	-1	915	-0.11%
2024/03/21	1	26.65	1	26.50	26.55	0	994	0.00%
2024/03/11	0	0.00	6	28.20	28.20	-6	1,031	-0.58%
2024/03/07	1	28.20	2	28.33	28.40	-1	1,071	-0.09%
2024/03/04	1	28.70	0	0.00	28.70	1	1,094	0.09%
2024/02/27	0	0.00	4	29.65	29.65	-4	1,221	-0.33%
2024/02/26	1	29.95	1	30.00	29.95	0	1,221	0.00%
2024/02/19	1	30.70	0	0.00	30.70	1	1,214	0.08%
2024/02/16	1	29.65	1	30.40	30.30	0	1,211	0.00%
2024/02/15	1	29.40	0	0.00	29.65	1	1,140	0.09%
2024/01/15	0	0.00	5	32.05	32.00	-5	1,017	-0.49%
2024/01/12	5	32.15	0	0.00	32.10	5	1,017	0.49%
2024/01/08	5	33.15	5	33.15	33.10	0	1,016	0.00%
2024/01/05	5	33.25	5	33.10	33.15	0	1,015	0.00%
2024/01/04	5	33.05	5	33.05	33.05	0	1,026	0.00%
2024/01/03	5	33.55	5	33.08	33.00	0	1,022	0.00%
2024/01/02	1	33.15	0	0.00	33.10	1	997	0.10%
2023/12/27	5	33.35	5	33.20	33.15	0	1,002	0.00%
2023/12/07	0	0.00	5	34.35	34.35	-5	965	-0.52%
2023/12/06	0	0.00	1	35.15	35.05	-1	982	-0.10%
2023/11/28	0	0.00	1	35.35	35.65	-1	880	-0.11%
2023/11/22	0	0.00	5	33.29	33.40	-5	729	-0.69%
2023/11/21	5	32.95	0	0.00	33.10	5	734	0.68%
2023/11/15	0	0.00	25	32.71	32.85	-25	747	-3.34%
2023/11/14	0	0.00	5	32.25	32.35	-5	739	-0.68%
2023/11/13	30	32.21	0	0.00	32.00	30	743	4.04%
2023/11/02	0	0.00	2	32.10	32.05	-2	754	-0.27%
2023/11/01	2	32.30	0	0.00	31.85	2	755	0.26%
2023/09/27	5	34.50	0	0.00	34.30	5	892	0.56%
2023/09/26	0	0.00	6	34.67	34.50	-6	901	-0.67%
2023/09/22	0	0.00	5	34.00	34.00	-5	896	-0.56%
2023/09/21	1	34.45	0	34.40	34.50	1	895	0.11%
2023/09/20	5	34.65	0	0.00	34.60	5	880	0.57%
2023/09/19	0	0.00	0.2	33.70	33.70	-0.2	868	-0.02%
2023/09/18	5	34.15	0	0.00	34.40	5	862	0.58%
2023/09/14	0	0.00	6	33.55	33.50	-6	847	-0.71%
2023/09/01	0	0.00	5	33.20	33.20	-5	875	-0.57%
2023/08/25	1	32.80	1	33.10	33.00	0	872	0.00%
2023/08/24	10	33.10	0	0.00	32.80	10	866	1.15%
2023/08/16	0.2	32.45	0	0.00	32.30	0.2	878	0.02%
2023/08/02	0	0.00	5	34.45	34.50	-5	925	-0.54%
2023/07/31	0	0.00	0.1	35.30	35.05	-0.1	921	-0.01%
2023/07/25	0	0.00	1	35.70	35.50	-1	955	-0.10%
2023/07/19	10	37.60	5	36.90	36.80	5	979	0.51%
2023/07/18	1	35.75	0	0.00	35.20	1	960	0.10%
2023/07/05	0	0.00	7	37.27	37.10	-7	1,055	-0.66%
2023/06/12	0	0.00	3	38.33	38.40	-3	1,112	-0.27%
2023/06/07	0	0.00	0	38.60	38.55	0	1,750	0.00%
2023/05/11	0	0.00	2	37.60	37.55	-2	2,370	-0.08%
2023/05/03	0	0.00	0.2	40.40	40.40	-0.2	2,730	-0.01%
2023/04/28	0	0.00	5	39.45	39.80	-5	2,958	-0.17%
2023/04/21	0	0.00	2	40.75	40.10	-2	2,908	-0.07%
2023/04/19	1	40.70	0.2	40.85	40.50	0.9	2,861	0.03%
2023/04/18	0	0.00	1	41.10	40.75	-1	2,844	-0.04%
2023/04/14	5	40.40	1	40.45	40.45	4	2,802	0.14%
2023/04/11	1	39.50	5	39.60	39.55	-4	2,756	-0.15%
2023/04/10	0.1	39.90	0	0.00	39.75	0.1	2,760	0.00%
2023/03/30	0	0.00	0	39.45	39.45	0	2,782	0.00%
2023/03/22	2	39.05	0	0.00	38.90	2	2,952	0.07%
2023/03/16	0	0.00	5	38.35	38.45	-5	2,978	-0.17%
2023/03/15	0	39.30	0	0.00	39.10	0	2,964	0.00%
2023/03/14	0.1	40.00	0	39.85	39.50	0	2,970	0.00%
2023/03/13	0	39.25	0	0.00	39.45	0	2,956	0.00%
2023/03/10	19	44.24	16	44.47	40.45	3	2,901	0.10%
2023/03/09	16	42.30	15	43.39	44.85	1	2,395	0.04%
2023/03/08	0	0.00	5	40.80	40.80	-5	2,017	-0.25%
2023/03/07	0	42.50	0	0.00	40.85	0	2,013	0.00%
2023/03/03	2	41.40	0	0.00	41.10	2	2,003	0.10%
2023/03/02	0	0.00	1	41.30	41.30	-1	1,990	-0.05%
2023/02/24	5	41.00	1	40.90	40.60	4	1,952	0.20%
2023/02/22	0	0.00	5	40.15	40.15	-5	1,988	-0.25%
2023/02/21	6	40.96	0	0.00	41.00	6	2,014	0.30%
2023/02/20	1	40.40	1	40.30	41.10	0	2,025	0.00%
2023/02/17	0.1	39.70	0	0.00	39.75	0.1	2,032	0.00%
2023/02/16	0	0.00	18	39.80	39.90	-18	2,078	-0.87%
2023/02/15	0	0.00	8	40.00	39.75	-8	2,104	-0.38%
2023/02/14	0	40.40	0	0.00	40.25	0	2,111	0.00%
2023/02/09	2	41.30	2	41.25	41.15	0	2,065	0.00%
2023/02/08	21	41.19	0	0.00	41.55	21	2,031	1.03%
2023/02/07	6	41.65	23	42.28	41.60	-17	1,984	-0.86%
2023/02/06	7	40.34	0	0.00	40.25	7	1,850	0.38%
2023/02/03	1	40.65	1	40.95	40.75	0	1,814	0.00%
2023/01/31	6	39.15	0	0.00	39.65	6	1,664	0.36%
2022/12/28	2	35.95	1	35.95	35.70	1	1,624	0.06%
2022/12/27	0	0.00	5	36.30	36.45	-5	1,625	-0.31%
2022/12/26	20	37.20	0	0.00	37.00	20	1,631	1.23%
2022/12/20	6	37.11	11	37.15	35.75	-5	1,659	-0.30%
2022/12/19	18	37.63	6	37.84	37.85	12	1,646	0.73%
2022/12/14	0	0.00	6	36.47	36.45	-6	1,595	-0.38%
2022/12/13	1	37.10	56	36.79	37.10	-55	1,581	-3.48%
2022/12/12	0	0.00	14	35.85	35.70	-14	1,569	-0.89%
2022/12/08	0	0.00	5	36.30	36.10	-5	1,602	-0.31%
2022/12/05	0	0.00	40	37.81	38.05	-40	1,656	-2.41%
2022/12/02	22	38.07	1	38.20	37.95	21	1,657	1.27%
2022/12/01	0	0.00	2	38.27	38.25	-2	1,674	-0.12%
2022/11/28	0	36.60	0	0.00	36.80	0	1,787	0.00%
2022/11/24	1	36.80	0	36.80	36.80	1	1,982	0.05%
2022/11/22	40	36.94	0	0.00	36.60	40	2,061	1.94%
2022/11/18	10	37.18	0	0.00	37.55	10	2,120	0.47%
2022/11/16	17	36.02	0	0.00	36.00	17	2,094	0.81%
2022/11/15	0	0.00	0.2	36.00	35.60	-0.2	2,094	-0.01%
2022/11/14	0	0.00	1	35.65	35.30	-1	2,068	-0.05%
2022/11/11	0	0.00	10	34.10	34.85	-10	2,035	-0.49%
2022/11/10	5	34.65	0	0.00	34.00	5	2,029	0.25%
2022/11/09	10	34.55	2	34.55	34.55	8	2,033	0.39%
2022/11/08	12	34.65	0	0.00	34.35	12	2,040	0.59%
2022/10/20	0	0.00	1	32.30	32.10	-1	2,353	-0.04%
2022/10/17	5	32.00	0	0.00	32.70	5	2,477	0.20%
2022/10/07	10	35.65	5	35.25	35.10	5	2,562	0.20%
2022/10/06	1	35.30	0	0.00	35.25	1	2,555	0.04%
2022/10/05	0	0.00	15	34.75	34.65	-15	2,569	-0.58%
2022/10/03	5	34.20	0	0.00	33.90	5	2,657	0.19%
2022/09/28	0	0.00	1	33.25	32.65	-1	3,196	-0.03%
2022/09/22	1	36.15	0	0.00	35.85	1	3,401	0.03%
2022/09/21	0	0.00	10	36.10	36.15	-10	3,478	-0.29%
2022/09/16	0	0.00	5	36.60	36.55	-5	3,710	-0.13%
2022/09/15	2	37.10	0	0.00	37.15	2	3,721	0.05%
2022/09/13	0	0.00	10	37.39	37.15	-10	3,743	-0.27%
2022/09/06	0	0.00	10	38.70	38.65	-10	3,876	-0.26%
2022/09/05	0	0.00	1	40.25	40.10	-1	3,850	-0.03%
2022/09/02	0	0.00	1	41.50	41.30	-1	3,842	-0.03%
2022/09/01	0	0.00	10	41.00	40.80	-10	3,806	-0.26%
2022/08/31	3	40.75	12	40.95	40.70	-9	3,741	-0.24%
2022/08/30	0	0.00	5	40.15	40.00	-5	3,615	-0.14%
2022/08/22	7	38.76	2.2	39.04	38.75	4.8	3,408	0.14%
2022/08/16	10	37.97	0	0.00	38.30	10	3,345	0.30%
2022/08/15	0	0.00	20	37.06	37.60	-20	3,329	-0.60%
2022/08/12	0	0.00	0	39.00	37.35	0	3,327	0.00%
2022/08/11	0	0.00	0	37.30	37.35	0	3,341	0.00%
2022/08/10	10	36.94	0	0.00	36.90	10	3,343	0.30%
2022/08/09	10	37.25	0	0.00	37.30	10	3,338	0.30%
2022/08/08	18	37.08	0	0.00	37.10	18	3,336	0.54%
2022/08/05	15	36.40	15	36.25	36.80	0	3,344	0.00%
2022/08/03	0.1	37.10	0	0.00	37.05	0.1	3,335	0.00%
2022/08/02	0.2	38.60	0	0.00	38.15	0.2	3,319	0.01%
2022/08/01	2	39.30	2	39.30	39.30	0	3,307	0.00%
2022/07/27	1.1	40.00	1	39.90	39.90	0.1	3,310	0.00%
2022/07/26	3	40.50	0.3	40.70	40.90	2.7	3,274	0.08%
2022/07/25	0	0.00	1	41.15	40.65	-1	3,253	-0.03%
2022/07/22	0	0.00	2	39.63	39.95	-2	3,253	-0.06%
2022/07/19	0.1	38.00	1	38.50	38.00	-0.9	3,234	-0.03%
2022/07/18	4	38.15	6	38.11	38.00	-2	3,263	-0.06%
2022/07/15	3.2	38.65	3	38.25	38.25	0.2	3,276	0.01%
2022/07/14	2	38.98	2	39.15	39.15	0	3,279	0.00%
2022/07/12	3	39.55	3	39.45	39.25	0	3,378	0.00%
2022/07/11	3	40.10	4	40.23	40.35	-1	3,518	-0.03%
2022/07/08	1	42.30	2	41.50	40.70	-1	3,687	-0.03%
2022/07/07	5	39.97	4	40.13	41.50	1	3,633	0.03%
2022/07/06	16	40.94	12.5	40.73	40.35	3.5	3,537	0.10%
2022/07/05	4	37.95	8	37.80	38.05	-4	3,612	-0.11%
2022/07/04	5	36.40	5	35.90	36.00	0	3,623	0.00%
2022/07/01	9	38.40	9	37.17	36.40	0	3,681	0.00%
2022/06/30	6	40.05	8	39.82	39.10	-2	3,626	-0.06%
2022/06/29	1	40.50	8	40.46	40.85	-7	3,514	-0.20%
2022/06/28	13	39.73	9	40.51	40.50	4	3,411	0.12%
2022/06/24	0	0.00	3	38.43	38.65	-3	3,191	-0.09%
2022/06/23	1	37.50	2	37.55	37.40	-1	3,192	-0.03%
2022/06/20	5	39.10	1	39.15	36.90	4	3,119	0.13%
2022/06/16	1	37.40	1	37.90	37.20	0	2,930	0.00%
2022/06/10	0	0.00	1	36.70	37.00	-1	2,877	-0.03%
2022/06/07	1	36.00	0	0.00	36.00	1	2,829	0.04%
2022/05/12	10	35.50	0	0.00	34.30	10	3,373	0.30%
2022/05/11	10	37.30	10	37.15	37.00	0	3,311	0.00%
2022/05/06	0	0.00	1	39.45	39.05	-1	3,234	-0.03%
2022/04/21	1	43.10	0	0.00	42.75	1	3,064	0.03%
2022/04/19	2	42.85	1	42.85	43.00	1	3,010	0.03%
2022/04/18	18	44.97	17	44.17	44.05	1	2,969	0.03%
2022/04/15	7	44.31	8	44.45	44.00	-1	2,970	-0.03%
2022/04/14	6	44.17	10	44.80	44.30	-4	2,879	-0.14%
2022/04/13	2	42.00	1	41.70	42.50	1	2,685	0.04%
2022/04/12	0	0.00	9	42.79	42.35	-9	2,632	-0.34%
2022/04/11	14	43.59	4	43.31	44.60	10	2,494	0.40%
2022/04/07	0	0.00	5	41.90	41.90	-5	2,159	-0.23%
2022/03/31	1	39.95	0	0.00	40.00	1	2,039	0.05%
2022/03/29	0	0.00	1	39.45	39.65	-1	2,035	-0.05%
2022/03/28	11	41.19	0	0.00	39.70	11	2,035	0.54%
2022/03/25	0	0.00	15	40.05	40.00	-15	2,020	-0.74%
2022/03/24	1	39.95	0	0.00	40.40	1	2,039	0.05%
2022/03/23	1	40.00	0	0.00	40.20	1	2,054	0.05%
2022/03/16	3	38.93	3	39.10	38.90	0	2,126	0.00%
2022/03/14	6	39.17	0	0.00	39.05	6	2,129	0.28%
2022/03/09	1	38.85	0	0.00	39.40	1	2,154	0.05%
2022/03/08	0	0.00	1	39.50	38.80	-1	2,149	-0.05%
2022/03/07	6	38.33	0	0.00	38.00	6	2,108	0.28%
2022/03/04	3	39.65	0	0.00	39.75	3	2,124	0.14%
2022/03/03	2	40.00	0	0.00	40.05	2	2,283	0.09%
2022/03/02	4	39.96	2	40.20	40.15	2	2,432	0.08%
2022/02/25	0	0.00	2	39.83	40.00	-2	2,448	-0.08%
2022/02/24	4	39.94	0	0.00	39.60	4	2,559	0.16%
2022/02/23	0	0.00	1	41.50	41.50	-1	2,530	-0.04%
2022/02/22	2	41.00	0	0.00	40.60	2	2,530	0.08%
2022/02/21	0	0.00	3	41.35	41.35	-3	2,524	-0.12%
2022/02/18	1	41.40	1	41.25	41.35	0	2,529	0.00%
2022/02/17	1	41.65	0	0.00	41.75	1	2,523	0.04%
2022/02/16	0	0.00	1	42.15	42.35	-1	2,554	-0.04%
2022/02/15	4	43.61	0	0.00	42.75	4	2,522	0.16%
2022/02/14	14	43.31	15	43.34	43.30	-1	2,349	-0.04%
2022/02/11	3	40.65	0	0.00	40.50	3	2,154	0.14%
2022/01/26	0	0.00	15	39.85	39.60	-15	2,170	-0.69%
2022/01/25	2	40.30	0	0.00	40.05	2	2,169	0.09%
2022/01/24	4	42.23	0	0.00	41.80	4	2,142	0.19%
2022/01/21	6	43.18	0	0.00	42.80	6	2,136	0.28%
2022/01/20	5	43.00	0	0.00	42.95	5	2,122	0.24%
2022/01/18	1	43.35	0	0.00	43.05	1	2,116	0.05%
2022/01/17	1	43.20	0	0.00	43.15	1	2,107	0.05%
2022/01/12	2	43.50	3.1	43.44	43.75	-1.1	2,107	-0.05%
2022/01/11	2	43.83	0	0.00	43.60	2	2,097	0.10%
2022/01/10	3	44.50	1	44.90	44.40	2	2,084	0.10%
2022/01/07	2.1	44.66	19.2	45.10	45.20	-17.1	1,990	-0.86%
2022/01/06	1	44.00	1	44.25	44.00	0	1,929	0.00%
2022/01/04	1	44.05	0	0.00	44.05	1	2,026	0.05%
2022/01/03	5	44.01	0.2	44.10	44.00	4.9	2,043	0.24%
2021/12/30	0	0.00	1	44.50	44.65	-1	2,053	-0.05%
2021/12/28	4	43.91	0	0.00	44.00	4	2,091	0.19%
2021/12/27	3	44.12	0	0.00	44.00	3	2,152	0.14%
2021/12/24	1	44.30	0	0.00	44.25	1	2,190	0.05%
2021/12/23	1	44.35	0	0.00	44.40	1	2,203	0.05%
2021/12/22	2	44.63	0	0.00	44.40	2	2,235	0.09%
2021/12/21	0	0.00	10	45.06	44.90	-10	2,242	-0.45%
2021/12/17	1	43.45	0	0.00	44.65	1	2,227	0.04%
2021/12/16	1	43.10	1	43.35	43.15	0	2,233	0.00%
2021/12/15	1	43.05	0	0.00	43.10	1	2,264	0.04%
2021/12/14	6	43.27	0	0.00	43.00	6	2,275	0.26%
2021/12/13	1.1	43.97	0	0.00	43.90	1.1	2,287	0.05%
2021/12/10	2	44.82	0	0.00	44.45	2	2,332	0.09%
2021/12/09	4	44.43	1	44.20	44.05	3	2,521	0.12%
2021/12/08	0	44.65	0	0.00	44.50	0	2,770	0.00%
2021/12/07	2	44.38	1	44.45	44.40	1	2,782	0.04%
2021/12/02	0	0.00	1	45.20	45.25	-1	3,058	-0.03%
2021/12/01	0	0.00	7	45.11	45.05	-7	3,165	-0.22%
2021/11/30	2	45.38	1	45.50	45.00	1	3,173	0.03%
2021/11/29	8	47.93	5	47.37	46.90	3	3,152	0.10%
2021/11/26	19	46.33	10	46.71	45.80	9	3,015	0.30%
2021/11/25	0	0.00	10	45.15	44.70	-10	2,896	-0.35%
2021/11/24	0	0.00	16.5	45.05	45.10	-16.5	2,903	-0.57%
2021/11/23	34	45.51	29	46.77	44.80	5	2,919	0.17%
2021/11/22	2	43.80	2	43.65	44.05	0	2,925	0.00%
2021/11/19	2	43.65	0	0.00	43.50	2	2,990	0.07%
2021/11/18	1	43.35	2	43.88	44.00	-1	3,061	-0.03%
2021/11/17	1	43.60	0	0.00	43.35	1	3,437	0.03%
2021/11/15	0	0.00	1	44.00	44.25	-1	3,596	-0.03%
2021/11/12	2	43.40	0	0.00	43.30	2	3,599	0.06%
2021/11/11	5	43.59	0	0.00	43.50	5	3,624	0.14%
2021/11/10	4	43.69	0	0.00	43.50	4	3,632	0.11%
2021/11/09	4	44.03	0	0.00	44.00	4	3,634	0.11%
2021/11/08	2	44.33	0	0.00	44.25	2	3,632	0.06%
2021/11/05	0	0.00	2	44.70	44.70	-2	3,655	-0.05%
2021/11/04	4	44.70	0	0.00	44.55	4	3,672	0.11%
2021/11/02	2	44.43	6	44.52	44.50	-4	3,697	-0.11%
2021/10/29	1	43.90	1	44.05	43.95	0	3,673	0.00%
2021/10/28	2	44.90	0	0.00	44.60	2	3,675	0.05%
2021/10/18	0	0.00	1	43.80	43.80	-1	3,921	-0.03%
2021/10/15	1	43.70	0	0.00	43.95	1	4,175	0.02%
2021/10/14	0	0.00	3	43.13	43.50	-3	4,349	-0.07%
2021/10/13	2	43.40	10	44.00	42.35	-8	4,335	-0.18%
2021/10/12	2	45.53	1	45.80	45.35	1	4,277	0.02%
2021/10/08	2	46.95	0	0.00	46.85	2	4,269	0.05%
2021/10/07	4	46.99	5	47.10	47.10	-1	4,297	-0.02%
2021/10/06	2	47.45	4	47.65	47.15	-2	4,370	-0.05%
2021/10/05	5	47.46	3	47.23	48.00	2	4,389	0.05%
2021/10/04	11	50.09	3	48.42	48.40	8	4,402	0.18%
2021/10/01	3.1	51.23	4	51.20	50.90	-1	4,368	-0.02%
2021/09/30	0	0.00	2	51.60	51.80	-2	4,366	-0.05%
2021/09/28	0	0.00	2	52.00	51.70	-2	4,403	-0.05%
2021/09/24	2	51.65	1	51.50	51.60	1	4,528	0.02%
2021/09/23	0	0.00	2	52.25	52.00	-2	4,637	-0.04%
2021/09/16	7	52.41	0	0.00	52.40	7	4,701	0.15%
2021/09/15	4	53.65	10	53.57	53.50	-6	4,702	-0.13%
2021/09/14	7	54.17	2	53.20	53.20	5	4,690	0.11%
2021/09/13	2	55.15	27	55.03	54.80	-25	4,522	-0.55%
2021/09/10	3	51.53	0	0.00	51.20	3	4,343	0.07%
2021/09/09	1	50.90	0	0.00	51.10	1	4,379	0.02%
2021/09/08	10.1	52.49	45	52.49	51.20	-34.9	4,390	-0.79%
2021/09/07	9	53.61	7	53.59	53.60	2	4,332	0.05%
2021/09/06	44.2	52.60	6	52.80	52.20	38.2	4,341	0.88%
2021/09/03	0	0.00	3	51.63	51.50	-3	4,533	-0.07%
2021/08/31	0	0.00	3	52.30	52.50	-3	5,219	-0.06%
2021/08/30	0	0.00	1	51.90	51.80	-1	5,315	-0.02%
2021/08/27	0	0.00	1	51.70	51.60	-1	5,356	-0.02%
2021/08/26	1	50.80	5	52.42	51.60	-4	5,393	-0.07%
2021/08/25	0	0.00	3	51.47	51.30	-3	5,409	-0.06%
2021/08/24	1	50.50	0	0.00	50.70	1	5,522	0.02%
2021/08/23	7	50.60	12	51.18	51.40	-5	5,707	-0.09%
2021/08/20	2	47.75	15	49.84	49.95	-13	5,455	-0.24%
2021/08/19	14	45.72	0	0.00	45.45	14	5,542	0.25%
2021/08/18	19	46.33	3	46.58	47.10	16	5,779	0.28%
2021/08/17	0	0.00	2	48.45	48.35	-2	5,997	-0.03%
2021/08/16	1	48.60	0	0.00	48.45	1	6,319	0.02%
2021/08/13	0	0.00	9	48.71	48.40	-9	6,581	-0.14%
2021/08/12	0	0.00	3	48.68	48.55	-3	7,061	-0.04%
2021/08/11	5	48.06	2	48.10	48.00	3	7,630	0.04%
2021/08/10	2	49.00	0	0.00	48.80	2	8,830	0.02%
2021/08/09	0	0.00	1	49.05	48.90	-1	9,684	-0.01%
2021/08/06	5	49.04	2	49.08	49.00	3	11,062	0.03%
2021/08/05	1	49.65	0	0.00	49.35	1	12,817	0.01%
2021/08/02	6	50.40	4	50.30	50.40	2	13,895	0.01%
2021/07/30	0	0.00	1	49.70	49.50	-1	13,898	-0.01%
2021/07/29	1.1	49.14	1	48.75	49.05	0.1	13,921	0.00%
2021/07/28	1	48.10	0	0.00	48.10	1	13,936	0.01%
2021/07/27	3	48.95	0	0.00	48.55	3	14,061	0.02%
2021/07/26	5	49.20	1	49.60	49.10	4	14,319	0.03%
2021/07/23	1	48.95	0	0.00	49.05	1	14,345	0.01%
2021/07/22	3	48.90	0	0.00	48.70	3	14,333	0.02%
2021/07/21	13	50.67	5	50.92	48.70	8	14,430	0.06%
2021/07/20	0	0.00	8.6	53.71	53.90	-8.6	14,207	-0.06%
2021/07/19	5	49.14	1	49.10	49.00	4	14,074	0.03%
2021/07/16	3	49.70	0	0.00	49.30	3	14,166	0.02%
2021/07/15	3	49.97	0	0.00	50.00	3	14,182	0.02%
2021/07/14	5.1	48.51	3	48.90	48.75	2.1	14,186	0.01%
2021/07/13	7	49.56	1	49.30	49.05	6	14,190	0.04%
2021/07/12	0.2	51.00	0.4	51.00	50.70	-0.2	14,150	0.00%
2021/07/09	0.1	51.80	5	52.06	51.30	-5	14,206	-0.03%
2021/07/08	6	51.13	0	0.00	51.20	6	14,271	0.04%
2021/07/06	2	51.60	0	0.00	51.30	2	14,521	0.01%
2021/07/05	3	51.67	0	0.00	51.60	3	14,707	0.02%
2021/07/02	1	52.00	1	52.20	52.00	0	14,728	0.00%
2021/07/01	6	53.85	0	0.00	52.60	6	14,781	0.04%
2021/06/30	2.2	52.51	5	53.10	53.60	-2.9	14,775	-0.02%
2021/06/29	2.1	51.50	0	0.00	51.80	2.1	14,711	0.01%
2021/06/28	2	52.15	0	0.00	51.80	2	14,723	0.01%
2021/06/25	1	52.60	14	52.61	52.30	-13	14,808	-0.09%
2021/06/24	10	53.48	10	53.26	52.80	0	15,083	0.00%
2021/06/23	0	0.00	1	52.50	52.80	-1	15,220	-0.01%
2021/06/22	1.1	51.82	0	0.00	51.80	1.1	15,973	0.01%
2021/06/21	1.1	53.35	26	52.98	52.50	-24.9	17,074	-0.15%
2021/06/18	0	0.00	3	53.47	53.30	-3	17,199	-0.02%
2021/06/16	1.2	53.39	3	53.77	53.10	-1.8	17,283	-0.01%
2021/06/15	4	53.45	22	53.66	54.10	-18	17,312	-0.10%
2021/06/11	0	0.00	36	56.61	55.40	-36	17,220	-0.21%
2021/06/10	5	56.64	13	57.39	57.50	-8	16,943	-0.05%
2021/06/09	2.1	55.10	23	55.04	55.50	-20.9	16,669	-0.13%
2021/06/08	4	55.07	4	55.40	54.50	0	16,569	0.00%
2021/06/07	1	53.30	5	53.68	53.40	-4	16,413	-0.02%
2021/06/04	4	53.05	31	52.80	52.50	-27	16,412	-0.16%
2021/06/03	1	53.20	4	53.60	53.30	-3	16,428	-0.02%
2021/06/02	6	53.75	4	54.08	53.80	2	16,549	0.01%
2021/06/01	1	53.50	3	51.53	53.10	-2	16,795	-0.01%
2021/05/31	9.1	52.14	32	52.02	52.30	-22.9	16,694	-0.14%
2021/05/28	6	54.88	12	54.86	54.70	-6	16,578	-0.04%
2021/05/27	4	54.18	9	55.06	55.00	-5	16,590	-0.03%
2021/05/26	21	55.00	24	54.30	53.60	-3	16,598	-0.02%
2021/05/25	23	54.14	31	53.49	53.20	-8	17,008	-0.05%
2021/05/24	10	56.24	13	56.39	55.50	-3	17,555	-0.02%
2021/05/21	11	55.65	17	55.49	55.60	-6	18,458	-0.03%
2021/05/20	23	58.95	19	58.57	56.30	4	18,598	0.02%
2021/05/19	50	58.58	50	58.67	57.80	0	18,796	0.00%
2021/05/18	93	60.85	75	60.69	60.80	18	18,444	0.10%
2021/05/17	138	62.65	60.9	62.83	63.30	77.1	17,355	0.44%	大買/
2021/05/14	103	60.44	70	60.60	57.60	33	16,753	0.20%	大買/
2021/05/13	182	61.75	174	61.31	62.90	8	15,631	0.05%	大買/大賣/
2021/05/12	22	56.21	42	56.94	57.20	-20	13,967	-0.14%
2021/05/11	20	50.75	8	51.01	52.00	12	13,213	0.09%
2021/05/10	1	50.20	0	0.00	50.20	1	13,140	0.01%
2021/05/07	2	50.40	2	50.30	50.60	0	13,202	0.00%
2021/05/06	1	50.60	0	0.00	50.10	1	13,240	0.01%
2021/05/05	4	50.85	11	50.70	50.50	-7	13,231	-0.05%
2021/05/04	19	50.98	5	52.26	51.00	14	13,284	0.11%
2021/05/03	0	55.00	27	56.13	54.40	-27	13,343	-0.20%
2021/04/29	0	0.00	1	53.90	53.40	-1	13,186	-0.01%
2021/04/28	1.1	53.24	0	0.00	53.30	1.1	13,271	0.01%
2021/04/27	19	55.48	8	55.03	54.40	11	13,492	0.08%
2021/04/26	10.3	53.07	0	0.00	52.70	10.3	13,442	0.08%
2021/04/23	6	52.77	21	52.73	52.50	-15	13,590	-0.11%
2021/04/22	5	53.38	3	53.10	53.10	2	13,713	0.01%
2021/04/21	12.1	55.68	0	0.00	55.20	12.1	13,679	0.09%
2021/04/20	2	55.80	2	55.80	55.40	0	13,737	0.00%
2021/04/19	3	55.33	0	0.00	55.30	3	13,935	0.02%
2021/04/16	0	0.00	5	55.60	55.90	-5	13,950	-0.04%
2021/04/15	4	55.53	3	55.07	55.40	1	13,968	0.01%
2021/04/14	10	56.17	0	0.00	55.70	10	13,976	0.07%
2021/04/13	17	57.92	9	57.07	57.00	8	14,060	0.06%
2021/04/12	14	58.84	15	58.75	58.50	-1	14,027	-0.01%
2021/04/09	9	57.79	19	58.27	57.60	-10	13,999	-0.07%
2021/04/08	2	57.15	2	57.00	56.70	0	13,929	0.00%
2021/04/07	6	56.98	10	56.90	56.40	-4	14,028	-0.03%
2021/04/06	5	56.32	3	56.40	56.30	2	14,093	0.01%
2021/04/01	3	57.27	0	0.00	57.50	3	14,046	0.02%
2021/03/31	4	57.30	0	0.00	57.10	4	14,081	0.03%
2021/03/30	11	57.70	1	57.40	57.40	10	14,077	0.07%
2021/03/29	11	58.28	13	59.02	58.10	-2	14,217	-0.01%
2021/03/26	5	56.48	6	56.98	56.60	-1	14,167	-0.01%
2021/03/25	61	60.12	23	57.54	56.60	38	14,032	0.27%
2021/03/24	13	60.23	49.4	60.74	61.40	-36.4	13,290	-0.27%
2021/03/23	4	56.32	9	56.36	55.90	-5	12,210	-0.04%
2021/03/22	5.1	54.22	0	0.00	53.90	5.1	12,342	0.04%
2021/03/19	9	55.51	1	55.91	54.70	8	12,395	0.06%
2021/03/18	6	56.63	3	56.40	55.80	3	12,360	0.02%
2021/03/17	7	55.76	11	55.59	55.50	-4	12,386	-0.03%
2021/03/16	0.2	56.10	0	0.00	56.10	0.2	12,419	0.00%
2021/03/15	3	56.17	0	0.00	56.10	3	12,479	0.02%
2021/03/12	7.5	56.56	0	0.00	56.20	7.5	12,505	0.06%
2021/03/11	7	57.34	1	57.10	56.90	6	12,600	0.05%
2021/03/10	2	56.80	8	58.14	57.20	-6	12,573	-0.05%
2021/03/09	2.1	56.90	1	57.60	56.70	1.1	12,510	0.01%
2021/03/08	10	57.35	1.1	56.82	57.00	8.9	12,498	0.07%
2021/03/05	2	58.25	9	59.08	58.60	-7	12,461	-0.06%
2021/03/04	4	56.18	0	0.00	55.90	4	12,274	0.03%
2021/03/03	6	57.57	4	56.50	56.90	2	12,258	0.02%
2021/03/02	2	57.95	0	0.00	56.10	2	12,212	0.02%
2021/02/26	6	59.78	8.2	60.00	58.20	-2.2	12,355	-0.02%
2021/02/25	35.1	60.32	33	60.30	59.70	2.1	12,274	0.02%
2021/02/24	16	58.05	77.1	55.76	58.50	-61.1	11,843	-0.52%
2021/02/23	88	66.42	73.3	59.82	58.90	14.8	11,303	0.13%
2021/02/22	22	65.24	16	65.24	65.40	6	10,643	0.06%
2021/02/19	17.3	57.90	31.4	58.67	59.50	-14.1	10,286	-0.14%
2021/02/18	1.2	51.01	12	52.98	54.10	-10.9	9,837	-0.11%
2021/02/17	7	49.94	13	50.66	49.20	-6	9,673	-0.06%
2021/02/05	21	51.87	10	51.98	52.00	11	9,616	0.11%
2021/02/04	9	51.13	27.3	51.32	51.00	-18.3	9,451	-0.19%
2021/02/03	6	49.60	22	49.88	49.60	-16	9,294	-0.17%
2021/02/02	10	47.85	15	48.50	48.95	-5	9,418	-0.05%
2021/02/01	10	48.30	23	48.54	48.10	-13	9,419	-0.14%
2021/01/29	24	48.24	1	48.00	47.05	23	9,320	0.25%
2021/01/28	17	49.38	3	49.47	49.00	14	9,326	0.15%
2021/01/27	4	50.78	0	0.00	50.60	4	9,359	0.04%
2021/01/26	12	51.75	1	51.40	51.50	11	9,486	0.12%
2021/01/25	12	51.97	23	52.21	52.00	-11	9,855	-0.11%
2021/01/22	28	50.13	1	50.40	49.80	27	10,010	0.27%
2021/01/21	18	51.54	5	51.72	51.10	13	10,268	0.13%
2021/01/20	14	51.98	19	52.04	52.30	-5	10,476	-0.05%
2021/01/19	5	49.93	19	50.31	50.10	-14	10,317	-0.14%
2021/01/18	9	49.68	20	49.98	49.45	-11	10,328	-0.11%
2021/01/15	27	48.99	18	49.45	48.05	9	10,179	0.09%
2021/01/14	8	50.69	10	50.90	50.30	-2	10,054	-0.02%
2021/01/13	15	51.30	1	50.90	51.00	14	10,073	0.14%
2021/01/12	11	52.54	21	52.78	52.80	-10	10,335	-0.10%
2021/01/11	5	51.12	2	51.20	51.00	3	10,266	0.03%
2021/01/08	3	51.60	11	51.67	52.30	-8	10,312	-0.08%
2021/01/07	3	51.87	5	51.80	51.60	-2	10,374	-0.02%
2021/01/06	31	51.59	16	51.16	50.70	15	10,409	0.14%
2021/01/05	3	54.07	1	54.20	53.70	2	10,469	0.02%
2021/01/04	17	54.19	3	54.27	53.80	14	10,460	0.13%
2020/12/31	4	56.18	1	56.00	56.10	3	10,402	0.03%
2020/12/30	15	58.53	10	58.99	58.00	5	10,368	0.05%
2020/12/29	11	57.18	16	57.23	57.30	-5	10,352	-0.05%
2020/12/28	4	56.70	5	56.98	56.60	-1	10,495	-0.01%
2020/12/25	2	56.85	1	57.00	56.50	1	10,607	0.01%
2020/12/24	4	58.20	1	58.10	58.10	3	10,701	0.03%
2020/12/23	24	59.94	7	59.16	58.00	17	10,789	0.16%
2020/12/22	6	59.93	26	58.40	60.30	-20	10,837	-0.18%
2020/12/21	5	56.88	2	56.95	56.50	3	10,753	0.03%
2020/12/18	10	56.83	1	57.20	56.60	9	10,799	0.08%
2020/12/17	9	56.33	9	56.69	56.40	0	10,833	0.00%
2020/12/16	34	54.50	29	55.36	56.40	5	10,937	0.05%
2020/12/15	17	56.95	5	56.10	55.10	12	10,912	0.11%
2020/12/14	7	58.83	5	58.74	58.50	2	10,904	0.02%
2020/12/11	12	58.38	7	58.74	58.70	5	10,949	0.05%
2020/12/10	10	60.22	27	59.96	59.50	-17	10,973	-0.15%
2020/12/09	10	59.60	4	59.58	59.00	6	11,045	0.05%
2020/12/08	4	60.30	19	60.82	60.00	-15	11,213	-0.13%
2020/12/07	11	59.66	0	60.50	59.30	11	11,425	0.10%
2020/12/04	2	61.50	2	61.60	61.20	0	12,474	0.00%
2020/12/03	9	62.40	1	62.50	61.90	8	13,704	0.06%
2020/12/02	6	62.93	5	62.98	62.80	1	13,808	0.01%
2020/12/01	12	64.00	6	64.28	63.30	6	14,038	0.04%
2020/11/30	6	63.32	8.1	63.51	64.20	-2.1	14,053	-0.02%
2020/11/27	1	62.20	1	62.60	62.60	0	13,964	0.00%
2020/11/26	4	62.43	3.1	62.43	62.30	0.9	14,034	0.01%
2020/11/25	78.1	63.87	70	63.49	62.60	8.1	14,219	0.06%
2020/11/24	15	61.93	6	61.93	61.40	9	14,554	0.06%
2020/11/23	10.3	63.12	3	63.67	62.40	7.3	14,631	0.05%
2020/11/20	6	64.37	12	64.59	64.00	-6	14,639	-0.04%
2020/11/19	19.6	64.85	48	64.91	66.50	-28.4	14,643	-0.19%
2020/11/18	4	61.55	2	61.50	61.60	2	14,383	0.01%
2020/11/17	10.2	59.79	14	60.91	61.30	-3.8	14,970	-0.03%
2020/11/16	4	60.83	0	0.00	60.60	4	15,462	0.03%
2020/11/13	1.1	61.77	6	61.65	61.40	-4.9	16,622	-0.03%
2020/11/12	7	60.73	3	61.40	61.30	4	16,661	0.02%
2020/11/11	9	61.12	8	60.93	61.00	1	16,728	0.01%
2020/11/10	10	62.00	8	61.96	60.90	2	16,951	0.01%
2020/11/09	5	60.62	2	60.95	60.70	3	17,133	0.02%
2020/11/06	2	60.70	1	60.10	60.30	1	17,425	0.01%
2020/11/05	15	61.14	11	60.60	60.60	4	17,928	0.02%
2020/11/04	11	60.27	15	60.69	60.90	-4	18,228	-0.02%
2020/11/03	3	60.97	5	60.96	60.90	-2	18,632	-0.01%
2020/11/02	19	60.23	10	60.25	61.10	9	18,872	0.05%
2020/10/30	29	60.44	15	59.90	58.30	14	18,805	0.07%
2020/10/29	5	63.24	3	63.40	62.10	2	19,411	0.01%
2020/10/28	13	63.74	8	63.89	61.80	5	20,250	0.02%
2020/10/27	1	65.70	0	0.00	65.70	1	20,220	0.00%
2020/10/26	8	66.74	5	67.00	66.70	3	20,616	0.01%
2020/10/23	3.5	68.37	7	68.21	68.20	-3.5	21,175	-0.02%
2020/10/22	1	67.50	0	68.50	68.20	1	22,172	0.00%
2020/10/21	4	68.55	6	68.65	68.50	-2	22,935	-0.01%
2020/10/20	98	70.93	99	69.84	69.50	-1	23,393	0.00%
2020/10/19	5	68.76	11	68.40	68.70	-6	23,722	-0.03%
2020/10/16	12	67.29	12	67.31	67.00	0	24,341	0.00%
2020/10/15	8	67.14	59	67.13	66.80	-51	25,019	-0.20%
2020/10/14	5	68.68	2	69.25	68.00	3	26,407	0.01%
2020/10/13	22	68.01	40	68.10	68.80	-18	27,222	-0.07%
2020/10/12	3	70.87	2	70.70	70.60	1	27,255	0.00%
2020/10/08	42	72.59	38	71.61	71.60	4	27,637	0.01%
2020/10/07	4	71.90	1	72.00	72.20	3	28,021	0.01%
2020/10/06	2	72.05	2	71.40	71.80	0	28,393	0.00%
2020/10/05	11	71.02	19	71.40	71.40	-8	29,310	-0.03%
2020/09/30	5	67.56	6	68.67	68.60	-1	29,577	0.00%
2020/09/29	9	67.26	3	67.50	67.50	6	30,213	0.02%
2020/09/28	3	70.10	1	69.70	69.00	2	30,594	0.01%
2020/09/25	22	69.56	8	69.45	68.60	14	31,035	0.05%
2020/09/24	11	72.06	12	72.41	72.00	-1	31,661	0.00%
2020/09/23	4	72.15	2	72.75	71.90	2	32,661	0.01%
2020/09/22	4	72.08	5	72.48	72.30	-1	33,202	0.00%
2020/09/21	25	73.75	3	73.40	72.70	22	34,115	0.06%
2020/09/18	34	73.36	15	72.36	72.70	19	35,452	0.05%
2020/09/17	14	72.18	15	71.45	72.00	-1	36,197	0.00%
2020/09/16	15	71.79	6	71.92	71.70	9	37,698	0.02%
2020/09/15	11	72.55	12.2	72.00	71.90	-1.2	38,515	0.00%
2020/09/14	7	72.13	12	71.88	71.30	-5	39,408	-0.01%
2020/09/11	22	70.76	16	70.58	70.60	6	40,780	0.01%
2020/09/10	17	71.98	16	72.19	71.70	1	42,588	0.00%
2020/09/09	51	74.36	33	73.84	72.20	18	43,975	0.04%
2020/09/08	64	74.36	99	74.62	77.90	-35	44,595	-0.08%
2020/09/07	10	71.54	8	72.00	70.90	2	44,562	0.00%
2020/09/04	24	72.00	37	70.75	72.00	-13	46,177	-0.03%
2020/09/03	10	71.16	14	71.24	71.30	-4	46,814	-0.01%
2020/09/02	11	73.10	14	72.76	72.30	-3	46,790	-0.01%
2020/09/01	31	72.09	11	71.74	72.60	20	46,775	0.04%
2020/08/31	27	72.86	26	72.60	71.80	1	46,739	0.00%
2020/08/28	37	74.12	18	73.88	72.30	19	46,560	0.04%
2020/08/27	4	71.78	4	71.68	72.00	0	46,086	0.00%
2020/08/26	3	72.00	6	70.43	71.90	-3	46,218	-0.01%
2020/08/25	11	71.36	162	70.77	70.70	-151	46,118	-0.33%	大賣/鉅額交易
2020/08/24	5	73.04	11.4	73.39	72.60	-6.4	46,051	-0.01%
2020/08/21	126	74.35	84	73.66	73.50	42	46,090	0.09%	大買/
2020/08/20	23	70.60	19	70.96	71.60	4	45,532	0.01%
2020/08/19	179	75.24	75	74.37	72.90	104	45,423	0.23%	大買/鉅額交易
2020/08/18	1	70.60	8	70.60	70.60	-7	44,712	-0.02%
2020/08/17	0.1	64.50	8	64.18	64.20	-8	45,084	-0.02%
2020/08/14	8	64.06	12	64.64	64.80	-4	45,376	-0.01%
2020/08/13	12	65.21	22	65.71	64.00	-10	47,329	-0.02%
2020/08/12	29	67.94	21	67.93	67.30	8	49,207	0.02%
2020/08/11	28	68.26	26	68.17	66.70	2	49,774	0.00%
2020/08/10	33	71.57	117	70.41	70.00	-84	50,071	-0.17%	大賣/
2020/08/07	27.1	72.60	69	72.50	72.50	-41.9	51,287	-0.08%
2020/08/06	57	72.15	77	71.87	71.20	-20	51,734	-0.04%
2020/08/05	23	72.21	77	72.18	70.60	-54	52,673	-0.10%
2020/08/04	26.1	73.68	50	73.03	71.60	-23.9	54,201	-0.04%
2020/08/03	261	72.47	69	71.93	74.60	192	56,663	0.34%	大買/鉅額交易
2020/07/31	20	68.93	83	68.47	67.90	-63	55,535	-0.11%
2020/07/30	47.2	68.36	35	68.21	68.70	12.2	55,320	0.02%
2020/07/29	22	68.01	29	68.07	66.50	-7	54,948	-0.01%
2020/07/28	66	65.76	41	66.17	66.40	25	54,829	0.05%
2020/07/27	26	68.39	93	70.67	65.40	-67	53,947	-0.12%
2020/07/24	127	70.08	68	70.53	71.70	59	53,291	0.11%	大買/
2020/07/23	27	70.10	60	70.21	70.30	-33	53,032	-0.06%
2020/07/22	35	70.24	21	70.13	69.50	14	52,788	0.03%
2020/07/21	55	67.87	40	68.17	67.90	15	52,715	0.03%
2020/07/20	97	64.35	62	64.64	66.00	35	52,116	0.07%
2020/07/17	45	69.44	20	70.29	67.20	25	50,751	0.05%
2020/07/16	12	76.00	12	75.26	74.60	0	49,968	0.00%
2020/07/15	49	74.85	30	75.47	75.60	19	50,012	0.04%
2020/07/14	16	76.11	22.1	76.60	75.90	-6.1	49,709	-0.01%
2020/07/13	21	77.34	17.4	76.78	76.10	3.7	49,359	0.01%
2020/07/10	41	77.55	51	77.05	77.50	-10	49,025	-0.02%
2020/07/09	20	76.40	16.6	76.05	75.50	3.4	48,100	0.01%
2020/07/08	40.4	77.74	19	77.08	76.40	21.4	47,628	0.04%
2020/07/07	29.5	75.76	144	75.97	74.70	-114.5	46,963	-0.24%	大賣/鉅額交易
2020/07/06	149	78.33	166	77.49	77.60	-17	46,790	-0.04%	大買/大賣/
2020/07/03	98.1	78.40	43.1	78.00	77.40	55	46,322	0.12%
2020/07/02	148.1	78.63	34	78.37	77.20	114.1	45,562	0.25%	大買/鉅額交易
2020/07/01	32.1	74.63	25	75.06	75.40	7.1	44,753	0.02%
2020/06/30	33	75.16	172	74.35	74.10	-139	44,196	-0.31%	大賣/鉅額交易
2020/06/29	75	75.10	55	75.42	76.00	20	43,286	0.05%
2020/06/24	42	70.20	51.2	70.24	70.10	-9.2	41,972	-0.02%
2020/06/23	45	74.97	80	74.50	72.50	-35	41,110	-0.09%
2020/06/22	22	67.61	24	68.91	71.00	-2	39,672	-0.01%
2020/06/19	35	68.39	84	67.75	66.70	-49	38,954	-0.13%
2020/06/18	93.2	70.22	83	69.48	69.10	10.2	38,099	0.03%
2020/06/17	123	69.96	92	69.18	68.60	31	36,753	0.08%	大買/
2020/06/16	47	67.19	75	67.04	66.00	-28	34,965	-0.08%
2020/06/15	106	65.57	67	66.33	66.70	39	33,780	0.12%	大買/
2020/06/12	165	58.22	162	58.37	62.20	3	32,336	0.01%	大買/大賣/
2020/06/11	122.2	62.11	157	58.93	56.60	-34.8	31,525	-0.11%	大買/大賣/
2020/06/10	107	60.77	41	60.58	61.60	66	30,290	0.22%	大買/
2020/06/09	14	55.31	12	53.33	56.00	2	29,837	0.01%
2020/06/08	2	50.60	22	50.51	51.00	-20	30,333	-0.07%
2020/06/05	0	0.00	1	52.00	52.30	-1	30,802	0.00%
2020/06/04	4	51.20	5	50.36	52.00	-1	31,429	0.00%
2020/06/03	27	48.25	67	48.00	50.00	-40	32,765	-0.12%
2020/06/02	10	49.47	30	48.10	47.45	-20	33,573	-0.06%
2020/06/01	0	0.00	97	52.10	51.90	-97	33,549	-0.29%
2020/05/29	5	54.10	2	54.00	56.00	3	34,078	0.01%
2020/05/28	7	57.03	13	55.23	55.10	-6	35,038	-0.02%
2020/05/27	0	0.00	3	61.20	61.20	-3	35,315	-0.01%
2020/05/26	39	68.43	45	66.44	67.90	-6	35,334	-0.02%
2020/05/25	46	62.75	36	61.29	63.80	10	34,844	0.03%
2020/05/22	42	57.46	122	56.49	58.00	-80	34,765	-0.23%	大賣/
2020/05/21	29	54.48	68	54.18	54.00	-39	34,841	-0.11%
2020/05/20	279	54.26	167	55.02	55.00	112	34,929	0.32%	大買/大賣/鉅額交易
2020/05/19	140	51.01	126	50.87	52.40	14	32,716	0.04%	大買/大賣/
2020/05/18	353	44.97	294	46.19	47.65	59	30,507	0.19%	大買/大賣/
2020/05/15	39	43.20	53	42.72	43.35	-14	29,730	-0.05%
2020/05/14	77	43.60	69	43.11	42.05	8	29,179	0.03%
2020/05/13	56	42.04	99	41.61	41.70	-43	27,723	-0.16%
2020/05/12	90	41.44	106	40.85	41.70	-16	26,962	-0.06%	大賣/
2020/05/11	105	39.46	85	39.39	40.75	20	25,819	0.08%	大買/
2020/05/08	428	42.34	222	42.03	37.75	206	24,130	0.85%	大買/大賣/鉅額交易
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	16	33.05	33.05	-16	22,025	-0.07%
2020/05/04	28	30.44	22	30.35	30.05	6	22,058	0.03%
2020/04/30	7	29.21	0	0.00	29.00	7	21,751	0.03%
2020/04/29	4	28.95	6	28.88	28.95	-2	22,027	-0.01%
2020/04/28	33	30.13	11	30.48	29.25	22	22,382	0.10%
2020/04/27	32	30.47	11	30.55	30.60	21	23,107	0.09%
2020/04/24	38	29.68	51	29.12	29.75	-13	22,760	-0.06%
2020/04/23	5	28.57	1	28.55	28.45	4	22,058	0.02%
2020/04/22	10	28.21	12	28.10	28.05	-2	21,865	-0.01%
2020/04/21	6	27.96	1	27.65	27.70	5	21,728	0.02%
2020/04/20	7	28.61	26	28.47	28.65	-19	21,586	-0.09%
2020/04/17	28	27.63	21	27.34	27.20	7	21,270	0.03%
2020/04/16	19	28.12	3	28.07	28.00	16	21,151	0.08%
2020/04/15	55	28.75	21	28.20	28.10	34	21,038	0.16%
2020/04/14	16	28.98	16	28.77	28.60	0	20,929	0.00%
2020/04/13	4	28.34	12	28.41	28.50	-8	20,844	-0.04%
2020/04/10	26	28.49	22	28.23	28.25	4	20,815	0.02%
2020/04/09	27	28.66	29	28.53	28.10	-2	20,723	-0.01%
2020/04/08	7	27.69	31	27.97	27.75	-24	20,385	-0.12%
2020/04/07	34	27.93	12	27.89	27.70	22	20,488	0.11%
2020/04/06	20	26.89	49	27.08	27.95	-29	20,299	-0.14%
2020/04/01	6	26.10	10	26.10	26.15	-4	19,940	-0.02%
2020/03/31	8	25.97	14	26.47	26.20	-6	19,880	-0.03%
2020/03/30	15	26.47	17	26.29	26.00	-2	19,789	-0.01%
2020/03/27	15	26.20	25	25.94	25.40	-10	19,598	-0.05%
2020/03/26	11	26.26	60	26.16	26.20	-49	19,397	-0.25%
2020/03/25	18	25.61	13	26.15	25.45	5	19,198	0.03%
2020/03/24	18	25.24	20	25.42	25.40	-2	19,009	-0.01%
2020/03/23	31	25.17	5	24.72	24.55	26	18,825	0.14%
2020/03/20	4	26.89	20	26.89	26.50	-16	18,632	-0.09%
2020/03/19	94	26.62	125	27.04	25.95	-31	18,373	-0.17%	大賣/
2020/03/18	39	29.35	23	29.53	28.80	16	17,878	0.09%
2020/03/17	66	29.73	55	29.65	28.85	11	17,517	0.06%
2020/03/16	25	30.48	31	30.39	30.20	-6	17,092	-0.04%
2020/03/13	64	28.21	21	28.34	28.35	43	16,566	0.26%
2020/03/12	32	30.98	25	31.58	31.00	7	16,122	0.04%
2020/03/11	34	32.19	53	32.13	32.60	-19	15,509	-0.12%
2020/03/10	141	30.44	8	30.41	30.40	133	14,978	0.89%	大買/鉅額交易
2020/03/09	62	35.02	79	35.13	32.20	-17	14,276	-0.12%
2020/03/06	32	33.34	53	32.85	34.20	-21	12,865	-0.16%
2020/03/05	15	31.91	25	31.83	31.95	-10	12,046	-0.08%
2020/03/04	25	31.99	32	32.11	31.90	-7	11,831	-0.06%
2020/03/03	76	31.71	86	31.65	32.00	-10	11,445	-0.09%
2020/03/02	41	29.25	51	28.58	29.85	-10	10,274	-0.10%
2020/02/27	6	27.33	30	27.54	27.15	-24	9,648	-0.25%
2020/02/26	11	27.73	3	27.92	27.55	8	9,575	0.08%
2020/02/25	62	28.08	14	28.59	27.50	48	9,514	0.50%
2020/02/24	62	28.95	193	28.86	28.65	-131	9,086	-1.44%	大賣/鉅額交易
2020/02/21	53	27.92	43	27.75	28.00	10	8,534	0.12%
2020/02/20	2	26.65	0	0.00	26.85	2	7,991	0.03%
2020/02/19	0	0.00	7	26.77	26.80	-7	7,935	-0.09%
2020/02/18	13	27.26	7	27.44	27.00	6	7,856	0.08%
2020/02/17	54	27.31	49	27.58	27.20	5	7,718	0.06%
2020/02/14	5	26.92	5	27.00	26.70	0	7,428	0.00%
2020/02/13	8	26.68	5	26.60	27.00	3	7,294	0.04%
2020/02/12	16	27.36	3	27.50	27.00	13	7,107	0.18%
2020/02/11	15	27.66	2	27.45	27.65	13	6,913	0.19%
2020/02/10	49	28.68	113	28.66	28.25	-64	6,689	-0.96%	大賣/
2020/02/07	26	27.26	69	26.96	27.50	-43	6,020	-0.71%
2020/02/06	26	26.58	32	26.76	26.40	-6	5,593	-0.11%
2020/02/05	9	25.87	4	25.84	25.70	5	5,307	0.09%
2020/02/04	5	25.27	3	25.45	25.30	2	5,166	0.04%
2020/02/03	22	26.59	23	26.39	26.10	-1	4,977	-0.02%
2020/01/31	11	25.96	5	26.45	25.45	6	4,580	0.13%
2020/01/30	36	27.54	11	27.60	27.65	25	4,079	0.61%
2020/01/20	0	0.00	115	25.02	25.15	-115	3,066	-3.75%	大賣/鉅額交易
2020/01/16	0	0.00	3	24.50	24.40	-3	2,981	-0.10%
2020/01/15	0	0.00	1	24.75	24.60	-1	2,988	-0.03%
2020/01/09	0	0.00	15	24.51	24.35	-15	2,922	-0.51%
2020/01/08	15	24.15	0	0.00	24.15	15	2,935	0.51%
2020/01/07	2	25.05	8	24.75	24.60	-6	2,896	-0.21%
2020/01/06	1	24.85	0	0.00	24.70	1	2,847	0.04%
2020/01/02	0	0.00	50	25.15	24.95	-50	2,786	-1.79%
2019/12/31	1	25.20	140	25.39	25.30	-139	2,727	-5.10%	大賣/鉅額交易
2019/12/27	0	0.00	15	24.85	24.60	-15	2,507	-0.60%
2019/12/26	0	0.00	10	25.00	24.80	-10	2,502	-0.40%
2019/12/09	1	24.80	0	0.00	24.60	1	2,413	0.04%
2019/12/05	2	25.03	10	25.05	24.95	-8	2,484	-0.32%
2019/12/04	4	25.26	0	0.00	25.25	4	2,489	0.16%
2019/12/03	1	25.40	0	0.00	25.25	1	2,487	0.04%
2019/11/29	8	26.38	0	0.00	26.20	8	2,363	0.34%
2019/11/28	1	26.45	72	26.49	26.20	-71	2,382	-2.98%
2019/11/25	0	0.00	41	25.60	25.65	-41	2,229	-1.84%
2019/11/19	0	0.00	4	24.65	24.65	-4	2,129	-0.19%
2019/11/14	0	0.00	1	24.70	24.65	-1	2,111	-0.05%
2019/11/13	0	0.00	2	24.65	24.50	-2	2,100	-0.10%
2019/11/07	4	25.55	0	0.00	25.45	4	2,032	0.20%
2019/11/06	0	0.00	4	25.65	25.50	-4	2,030	-0.20%
2019/10/31	1	25.65	0	0.00	25.10	1	1,906	0.05%
2019/10/29	1	24.70	0	0.00	24.65	1	1,882	0.05%
2019/10/25	0	0.00	2	24.98	25.10	-2	1,896	-0.11%
2019/10/24	1	25.05	0	0.00	25.05	1	1,892	0.05%
2019/10/23	1	25.45	0	0.00	25.20	1	1,914	0.05%
2019/10/15	1	25.45	0	0.00	25.50	1	1,958	0.05%
2019/10/07	1	25.85	1	26.30	25.85	0	2,040	0.00%
2019/10/03	0	0.00	1	25.70	25.80	-1	2,238	-0.04%
2019/09/23	1	25.70	1	26.00	25.75	0	2,720	0.00%
2019/09/18	0	0.00	1	25.35	25.15	-1	2,750	-0.04%
2019/09/16	0	0.00	5	25.45	25.50	-5	2,772	-0.18%
2019/09/11	0	0.00	2	25.30	25.10	-2	2,782	-0.07%
2019/09/10	0	0.00	4	25.54	25.10	-4	2,813	-0.14%
2019/09/09	1	25.50	0	0.00	25.40	1	2,780	0.04%
2019/08/30	0	0.00	2	24.85	25.10	-2	2,479	-0.08%
2019/08/29	2	25.28	5	24.95	25.10	-3	2,448	-0.12%
2019/08/28	4	24.75	30	24.70	25.10	-26	2,411	-1.08%
2019/08/22	5	23.75	0	0.00	23.40	5	2,305	0.22%
2019/08/20	30	23.25	0	0.00	23.30	30	2,311	1.30%
2019/08/14	0	0.00	5	22.70	22.80	-5	2,430	-0.21%
2019/08/05	5	22.85	3	22.80	22.70	2	2,459	0.08%
2019/07/30	0	0.00	5	23.25	23.05	-5	2,366	-0.21%
2019/07/29	0	0.00	5	23.45	23.20	-5	2,341	-0.21%
2019/07/25	10	23.48	0	0.00	23.10	10	2,377	0.42%
2019/07/24	10	23.60	0	0.00	23.45	10	2,347	0.43%
2019/07/23	10	23.45	0	0.00	23.75	10	2,354	0.42%
2019/07/22	10	23.70	0	0.00	23.55	10	2,318	0.43%
2019/07/18	0	0.00	10	24.40	24.25	-10	2,262	-0.44%
2019/07/12	10	23.55	0	0.00	23.70	10	2,186	0.46%
2019/07/11	5	23.65	0	0.00	23.60	5	2,188	0.23%
2019/07/10	0	0.00	5	23.94	24.10	-5	2,135	-0.23%
2019/07/09	2	24.50	20	24.40	24.60	-18	2,072	-0.87%
2019/07/08	0	0.00	1	23.05	23.70	-1	1,988	-0.05%
2019/07/05	3	23.40	0	0.00	23.10	3	2,024	0.15%
2019/07/04	10	22.65	1	22.85	23.10	9	2,074	0.43%
2019/07/03	1	23.15	11	22.97	23.05	-10	2,068	-0.48%
2019/07/02	0	0.00	5	22.30	22.25	-5	1,959	-0.26%
2019/06/24	1.6	20.40	0	0.00	20.40	1.6	1,794	0.09%
2019/06/19	0	0.00	5	20.10	20.10	-5	1,750	-0.29%
2019/06/18	10	19.90	0	0.00	20.05	10	1,735	0.58%
2019/06/17	0	0.00	1	19.60	19.65	-1	1,693	-0.06%
2019/06/14	10	19.65	0	0.00	19.55	10	1,684	0.59%
2019/06/13	0	0.00	1	19.65	19.65	-1	1,683	-0.06%
2019/06/05	2	19.50	0	0.00	19.50	2	1,658	0.12%
2019/05/29	0	0.00	4	19.34	19.35	-4	1,595	-0.25%
2019/05/24	3	19.40	4	19.39	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	2	19.38	19.55	-2	1,535	-0.13%
2019/04/30	5	20.00	0	0.00	20.00	5	1,255	0.40%
2019/04/18	0	0.00	1	21.20	21.00	-1	1,194	-0.08%
2019/04/15	0	22.00	0	0.00	21.75	0	1,132	0.00%
2019/04/11	1	22.45	1	22.35	22.50	0	1,048	0.00%
2019/04/01	1	20.80	0	0.00	20.70	1	746	0.13%
2019/03/27	0	0.00	10	20.80	20.95	-10	678	-1.47%
2019/03/14	1	19.95	0	0.00	19.95	1	689	0.15%
2019/03/12	0	0.00	2	20.25	20.15	-2	725	-0.28%
2019/03/07	0	0.00	4	20.10	19.95	-4	877	-0.46%
2019/02/27	0	0.00	10	20.20	20.15	-10	948	-1.05%
2019/02/22	10	19.90	0	0.00	19.90	10	966	1.03%
2019/02/20	0	0.00	2	20.15	20.10	-2	974	-0.21%
2019/01/30	5	19.95	0	0.00	19.95	5	1,147	0.44%
2019/01/29	5	20.05	0	0.00	19.95	5	1,162	0.43%
2019/01/09	10	20.45	0	0.00	20.40	10	1,954	0.51%
2019/01/08	0	0.00	10	20.40	20.60	-10	2,024	-0.49%
2019/01/02	10	20.05	0	0.00	20.00	10	2,630	0.38%
2018/12/28	0	21.85	10	20.30	20.30	-10	2,806	-0.36%
2018/12/27	10	20.10	0	0.00	20.05	10	2,916	0.34%
2018/12/18	0	0.00	5	21.83	21.45	-5	3,715	-0.13%
2018/12/17	5	22.05	0	0.00	22.20	5	3,710	0.13%
2018/11/30	6	23.48	7	23.16	23.10	-1	3,877	-0.03%
2018/11/29	7	21.10	5	20.89	22.00	2	3,771	0.05%
2018/11/27	0	0.00	10	21.10	20.90	-10	3,710	-0.27%
2018/11/19	12	21.60	0	0.00	21.60	12	3,628	0.33%
2018/11/12	4	21.93	0	0.00	21.60	4	3,530	0.11%
2018/11/08	0	0.00	10	20.55	20.35	-10	3,397	-0.29%
2018/11/07	0	0.00	1	20.45	20.45	-1	3,393	-0.03%
2018/11/06	10	20.30	0	0.00	20.30	10	3,394	0.29%
2018/11/02	0	0.00	1	21.30	21.00	-1	3,371	-0.03%
2018/11/01	0	0.00	1	20.20	21.40	-1	3,342	-0.03%
2018/10/30	2	19.83	0	0.00	20.30	2	3,291	0.06%
2018/10/26	0	0.00	1	22.40	22.40	-1	3,191	-0.03%
2018/10/25	1	21.65	0	0.00	21.30	1	3,136	0.03%
2018/10/19	0	0.00	2	25.00	24.70	-2	3,017	-0.07%
2018/10/18	7	25.72	1	26.80	25.75	6	3,013	0.20%
2018/10/17	1	24.20	0	0.00	24.95	1	2,981	0.03%
2018/10/16	0	0.00	1	24.10	24.05	-1	2,990	-0.03%
2018/10/15	0	0.00	12	24.50	24.55	-12	2,910	-0.41%
2018/10/12	14	25.41	4	26.18	25.30	10	2,825	0.35%
2018/10/11	1	23.65	0	0.00	25.00	1	2,652	0.04%
2018/10/09	0	0.00	10	26.21	26.15	-10	2,468	-0.41%
2018/10/08	15	24.56	5	25.81	26.30	10	2,274	0.44%
2018/10/05	0	0.00	1	24.40	24.35	-1	2,097	-0.05%
2018/10/04	0	0.00	8	24.06	24.00	-8	1,978	-0.40%
2018/10/03	11	24.77	48	25.03	24.90	-37	1,894	-1.95%
2018/10/02	2	23.70	3	23.05	24.50	-1	1,635	-0.06%
2018/10/01	9	22.09	40	22.74	22.95	-31	1,382	-2.24%
2018/09/28	0	0.00	30	20.50	20.90	-30	1,173	-2.56%
2018/09/27	0	0.00	10	19.85	19.75	-10	1,153	-0.87%
2018/09/25	20	19.60	0	0.00	19.60	20	1,149	1.74%
2018/09/19	0	0.00	20	20.30	20.30	-20	1,116	-1.79%
2018/09/18	0	0.00	50	20.55	20.60	-50	1,089	-4.59%
2018/09/13	1	20.75	0	0.00	20.50	1	961	0.10%
2018/08/21	0	0.00	4	18.20	18.50	-4	819	-0.49%
2018/08/07	20	19.85	10	20.25	19.75	10	806	1.24%
2018/08/06	10	20.30	20	20.18	20.25	-10	800	-1.25%
2018/07/25	5	20.28	2	20.40	20.35	3	660	0.45%
2018/07/24	0	0.00	20	19.50	20.00	-20	587	-3.40%
2018/07/23	2	18.93	27	18.93	19.25	-25	463	-5.39%
2018/06/06	0	0.00	1	19.20	19.30	-1	728	-0.14%
2018/05/21	0	0.00	10	18.25	18.25	-10	753	-1.33%
2018/05/16	0	0.00	15	18.40	18.35	-15	775	-1.93%
2018/05/11	20	18.18	0	0.00	18.25	20	798	2.50%
2018/04/24	10	19.55	0	0.00	19.75	10	800	1.25%
2018/04/23	0	0.00	10	19.60	19.60	-10	807	-1.24%
2018/04/18	10	19.02	0	0.00	18.90	10	907	1.10%
2018/04/13	5	19.15	1	19.20	19.15	4	937	0.43%
2018/04/11	3	19.85	0	0.00	19.75	3	923	0.32%
2018/04/10	10	20.30	0	0.00	20.00	10	918	1.09%
2018/04/09	11	20.93	0	0.00	21.00	11	899	1.22%
2018/04/03	0	0.00	10	20.16	19.75	-10	829	-1.21%
2018/03/30	1	19.55	0	0.00	19.40	1	754	0.13%
2018/03/16	10	19.65	0	0.00	19.75	10	756	1.32%
2018/03/15	0	0.00	10	20.25	19.95	-10	754	-1.33%
2018/03/13	10	19.65	0	0.00	19.65	10	742	1.35%
2018/03/06	0	0.00	10	19.85	19.95	-10	703	-1.42%
2018/03/01	0	19.95	0	0.00	18.65	0	699	0.00%
2018/02/26	10	18.70	0	0.00	18.75	10	737	1.36%
2018/02/21	0	0.00	1	18.20	18.30	-1	739	-0.14%
2018/01/18	8	20.65	0	0.00	20.65	8	760	1.05%
2018/01/16	10	21.25	1	21.30	21.10	9	905	0.99%
2018/01/15	1	20.65	20	20.50	20.55	-19	875	-2.17%
2018/01/11	20	20.05	0	0.00	20.00	20	909	2.20%
2018/01/09	0	0.00	10	20.50	20.40	-10	931	-1.07%
2018/01/08	0	0.00	14	20.22	20.20	-14	912	-1.53%