國光生 (4142)-第一金-新興券商分點個股進出

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
28.40
漲跌
▲0.25
漲幅
+0.89%
成交量
544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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/20	0	0.00	1	28.30	28.15	-1	949	-0.11%
2024/05/17	0	0.00	3	28.20	28.25	-3	947	-0.32%
2024/05/09	0	0.00	10	28.27	28.25	-10	1,121	-0.89%
2024/05/08	10	28.00	10	28.28	28.10	0	1,120	0.00%
2024/05/02	0	0.00	1	27.60	27.60	-1	1,099	-0.09%
2024/04/29	2	27.38	1	27.40	27.55	1	1,099	0.09%
2024/04/24	0	0.00	2	27.20	27.20	-2	1,096	-0.18%
2024/04/19	1	27.60	0	0.00	27.35	1	1,100	0.09%
2024/04/18	13	28.83	2	29.05	28.50	11	1,073	1.02%
2024/04/12	0	0.00	1	26.60	26.55	-1	910	-0.11%
2024/04/10	1	26.55	0	0.00	26.55	1	915	0.11%
2024/04/02	0	26.90	0	0.00	26.60	0	945	0.00%
2024/03/15	0	0.00	1	26.70	26.50	-1	1,032	-0.10%
2024/03/14	0	0.00	20	27.18	26.90	-20	1,045	-1.91%
2024/03/13	25	28.32	0	0.00	27.80	25	1,026	2.44%
2024/02/29	1	29.50	0	0.00	29.40	1	1,226	0.08%
2024/02/27	0	29.95	0	0.00	29.65	0	1,221	0.00%
2024/02/20	13	30.27	0	0.00	30.20	13	1,212	1.07%
2024/02/19	1	30.40	10	30.65	30.70	-9	1,214	-0.74%
2024/02/16	10	30.28	2	29.70	30.30	8	1,211	0.66%
2024/02/05	1	30.10	0	0.00	30.10	1	1,052	0.10%
2024/01/26	0	0.00	8	31.14	31.10	-8	1,038	-0.77%
2024/01/22	0	0.00	3	31.17	31.00	-3	1,035	-0.29%
2024/01/19	0	0.00	22	30.93	31.05	-22	1,044	-2.11%
2024/01/16	20	31.66	10	31.65	31.60	10	1,022	0.98%
2024/01/12	20	32.10	0	0.00	32.10	20	1,017	1.97%
2024/01/11	0	0.00	2	32.30	32.10	-2	1,018	-0.20%
2024/01/04	0	0.00	1	33.05	33.05	-1	1,026	-0.10%
2023/12/13	1	33.00	0	0.00	32.90	1	988	0.10%
2023/12/06	10	35.15	0	0.00	35.05	10	982	1.02%
2023/12/04	4	36.39	5	36.12	36.05	-1	953	-0.10%
2023/11/29	0	0.00	4	35.65	35.95	-4	888	-0.45%
2023/11/28	15	35.91	15	35.66	35.65	0	880	0.00%
2023/11/27	5	35.12	2	36.18	36.00	3	845	0.35%
2023/11/16	0	0.00	1	33.00	32.95	-1	749	-0.13%
2023/11/13	0	0.00	5	32.35	32.00	-5	743	-0.67%
2023/11/06	5	32.33	0	0.00	32.45	5	752	0.66%
2023/11/01	0	0.00	2	32.10	31.85	-2	755	-0.26%
2023/10/26	1	31.70	0	0.00	31.70	1	773	0.13%
2023/10/12	0	0.00	10	33.10	33.25	-10	867	-1.15%
2023/10/06	0	0.00	10	34.50	34.35	-10	875	-1.14%
2023/10/05	0	0.00	3	34.25	34.35	-3	876	-0.34%
2023/10/04	0	0.00	0	34.05	33.75	0	877	0.00%
2023/10/02	13	33.77	0	0.00	33.75	13	881	1.48%
2023/09/28	0	0.00	5	34.40	34.10	-5	887	-0.56%
2023/09/27	5	34.45	0	0.00	34.30	5	892	0.56%
2023/09/19	5	33.80	0	0.00	33.70	5	868	0.58%
2023/09/18	0	0.00	7	34.31	34.40	-7	862	-0.81%
2023/09/15	0	0.00	3	33.65	33.65	-3	848	-0.35%
2023/09/14	0	0.00	5	33.55	33.50	-5	847	-0.59%
2023/09/11	10	33.28	0	0.00	33.35	10	855	1.17%
2023/09/07	10	32.24	0	0.00	32.25	10	866	1.15%
2023/08/30	1	33.25	0	0.00	33.20	1	874	0.11%
2023/08/29	1	32.55	0	0.00	32.50	1	854	0.12%
2023/08/24	0	0.00	2	33.25	32.80	-2	866	-0.23%
2023/08/22	15	33.05	0	0.00	32.80	15	858	1.75%
2023/08/18	1	33.10	5	33.10	32.50	-4	863	-0.46%
2023/08/17	5	31.95	1	32.50	32.70	4	872	0.46%
2023/08/14	0	0.00	30	33.80	33.20	-30	871	-3.44%
2023/08/09	0.2	34.10	0	0.00	33.85	0.2	874	0.02%
2023/08/02	1	34.50	0	0.00	34.50	1	925	0.11%
2023/08/01	11	35.05	0	0.00	35.00	11	919	1.20%
2023/07/28	0.2	35.30	0	0.00	35.30	0.2	924	0.02%
2023/07/26	20	35.55	0	0.00	35.05	20	957	2.09%
2023/07/25	1	35.50	0	0.00	35.50	1	955	0.10%
2023/07/24	10	35.40	0	0.00	35.45	10	949	1.05%
2023/07/21	20	36.18	0	0.00	35.60	20	951	2.10%
2023/07/20	1	36.35	0	0.00	36.20	1	960	0.10%
2023/07/19	10	36.60	0	0.00	36.80	10	979	1.02%
2023/07/13	10	35.70	22	35.62	35.50	-12	1,009	-1.19%
2023/07/12	0	0.00	7	36.16	36.10	-7	1,010	-0.69%
2023/07/07	1	36.50	0	0.00	36.35	1	1,059	0.09%
2023/07/06	20	37.10	0	0.00	36.75	20	1,055	1.89%
2023/06/30	0	0.00	1	37.70	37.70	-1	1,070	-0.09%
2023/06/26	0	0.00	10	37.22	37.10	-10	1,082	-0.92%
2023/06/21	5	37.30	0	0.00	37.30	5	1,089	0.46%
2023/06/20	20	37.60	0	0.00	37.55	20	1,091	1.83%
2023/06/13	20	37.70	0	0.00	37.60	20	1,108	1.80%
2023/06/09	2	38.45	0	0.00	38.40	2	1,137	0.18%
2023/06/07	0	0.00	1	38.55	38.55	-1	1,750	-0.06%
2023/05/30	10	37.85	1	37.95	37.90	9	2,212	0.41%
2023/05/24	1	38.70	0	0.00	38.70	1	2,247	0.04%
2023/05/23	0	0.00	1	38.55	38.55	-1	2,269	-0.04%
2023/05/11	1	37.50	0	0.00	37.55	1	2,370	0.04%
2023/04/26	1	38.85	0	0.00	39.15	1	2,956	0.03%
2023/04/24	5	40.80	5	40.30	40.25	0	2,936	0.00%
2023/04/21	10	40.80	0	0.00	40.10	10	2,908	0.34%
2023/04/18	5	41.25	0	0.00	40.75	5	2,844	0.18%
2023/04/14	5	40.44	0	0.00	40.45	5	2,802	0.18%
2023/04/13	0	0.00	10	40.45	40.15	-10	2,785	-0.36%
2023/04/11	0	0.00	1	39.55	39.55	-1	2,756	-0.04%
2023/04/10	0	0.00	1	40.15	39.75	-1	2,760	-0.04%
2023/04/07	6	39.93	11	40.00	40.05	-5	2,758	-0.18%
2023/04/06	5	39.80	0	0.00	39.50	5	2,780	0.18%
2023/03/28	0	0.00	1	39.75	39.65	-1	2,840	-0.04%
2023/03/27	2	39.68	1	39.55	39.60	1	2,936	0.03%
2023/03/24	4	39.00	16	39.46	39.50	-12	2,941	-0.41%
2023/03/23	1	39.00	1	39.00	39.00	0	2,934	0.00%
2023/03/17	10	38.70	0	0.00	38.65	10	2,975	0.34%
2023/03/16	10	38.25	0	0.00	38.45	10	2,978	0.34%
2023/03/14	2	39.50	0	0.00	39.50	2	2,970	0.07%
2023/03/13	2	39.08	18	39.41	39.45	-16	2,956	-0.54%
2023/03/10	55	41.34	19	41.32	40.45	36	2,901	1.24%
2023/03/09	17	42.71	54	43.37	44.85	-37	2,395	-1.54%
2023/03/07	10	40.80	0	0.00	40.85	10	2,013	0.50%
2023/03/06	2	41.10	0	0.00	40.90	2	2,006	0.10%
2023/03/02	2	41.75	0	0.00	41.30	2	1,990	0.10%
2023/02/24	3	40.90	0	0.00	40.60	3	1,952	0.15%
2023/02/22	5	40.15	0	0.00	40.15	5	1,988	0.25%
2023/02/21	5	41.10	5	41.35	41.00	0	2,014	0.00%
2023/02/20	10	39.85	5	40.05	41.10	5	2,025	0.25%
2023/02/14	0	0.00	3	40.42	40.25	-3	2,111	-0.14%
2023/02/13	1	40.75	0	0.00	40.50	1	2,109	0.05%
2023/02/09	12	41.20	2	41.43	41.15	10	2,065	0.48%
2023/02/08	1	41.50	1	41.20	41.55	0	2,031	0.00%
2023/02/07	5	42.37	26	42.21	41.60	-21	1,984	-1.06%
2023/02/06	7	41.08	3	40.82	40.25	4	1,850	0.22%
2023/02/03	2	40.73	14	40.70	40.75	-12	1,814	-0.66%
2023/02/02	1	40.05	2	39.68	39.90	-1	1,743	-0.06%
2023/01/31	14	39.16	4	39.26	39.65	10	1,664	0.60%
2023/01/12	0	0.00	2	35.23	35.25	-2	1,441	-0.14%
2022/12/29	1	35.30	1	35.60	35.70	0	1,614	0.00%
2022/12/28	0	0.00	1	35.75	35.70	-1	1,624	-0.06%
2022/12/27	2	36.45	1	36.85	36.45	1	1,625	0.06%
2022/12/26	3	37.07	2	37.35	37.00	1	1,631	0.06%
2022/12/20	1	36.50	0	0.00	35.75	1	1,659	0.06%
2022/12/19	1	37.55	1	37.80	37.85	0	1,646	0.00%
2022/11/28	0	0.00	0.1	36.65	36.80	-0.1	1,787	-0.01%
2022/11/24	0	0.00	1	36.65	36.80	-1	1,982	-0.05%
2022/11/23	5	36.65	5	36.90	36.90	0	2,022	0.00%
2022/11/11	0	0.00	1	34.75	34.85	-1	2,035	-0.05%
2022/11/08	0	0.00	5	34.70	34.35	-5	2,040	-0.25%
2022/10/24	0	0.00	5	32.25	32.15	-5	2,280	-0.22%
2022/10/17	0	0.00	0.1	32.70	32.70	-0.1	2,477	0.00%
2022/10/06	1	35.45	0	0.00	35.25	1	2,555	0.04%
2022/10/05	0	0.00	1	34.95	34.65	-1	2,569	-0.04%
2022/09/26	1	34.35	0	0.00	33.45	1	3,244	0.03%
2022/09/22	5	35.75	0	0.00	35.85	5	3,401	0.15%
2022/09/15	0	0.00	18	37.03	37.15	-18	3,721	-0.48%
2022/09/14	10	36.85	0	0.00	36.90	10	3,739	0.27%
2022/09/13	8	37.20	0	0.00	37.15	8	3,743	0.21%
2022/09/12	1	37.05	0	0.00	37.25	1	3,839	0.03%
2022/09/06	0	0.00	11	38.80	38.65	-11	3,876	-0.28%
2022/09/02	1	41.40	6	41.63	41.30	-5	3,842	-0.13%
2022/08/26	1	39.80	1	40.25	39.50	0	3,555	0.00%
2022/08/25	1	39.70	1	39.70	39.70	0	3,505	0.00%
2022/08/23	0	0.00	3	38.75	38.40	-3	3,413	-0.09%
2022/08/22	1	39.20	0	0.00	38.75	1	3,408	0.03%
2022/08/19	3	38.35	0	0.00	38.45	3	3,375	0.09%
2022/08/15	0	0.00	0.2	37.15	37.60	-0.2	3,329	-0.01%
2022/08/12	10	37.20	0	0.00	37.35	10	3,327	0.30%
2022/08/11	0	0.00	7	37.41	37.35	-7	3,341	-0.21%
2022/08/04	7	35.21	0	0.00	35.80	7	3,381	0.21%
2022/08/03	7	37.41	2	37.05	37.05	5	3,335	0.15%
2022/08/01	10	39.44	0	0.00	39.30	10	3,307	0.30%
2022/07/21	0	0.00	10	39.80	40.10	-10	3,234	-0.31%
2022/07/20	0	0.00	16	38.95	39.10	-16	3,221	-0.50%
2022/07/18	0	0.00	1	38.10	38.00	-1	3,263	-0.03%
2022/07/15	10	38.25	2	38.20	38.25	8	3,276	0.24%
2022/07/12	0	0.00	5	39.85	39.25	-5	3,378	-0.15%
2022/07/11	7	40.18	0	0.00	40.35	7	3,518	0.20%
2022/07/08	3	41.73	11	41.56	40.70	-8	3,687	-0.22%
2022/07/07	2	40.28	14	41.73	41.50	-12	3,633	-0.33%
2022/07/06	7	41.19	26	41.00	40.35	-19	3,537	-0.54%
2022/07/01	9	37.62	0	0.00	36.40	9	3,681	0.24%
2022/06/30	10	39.90	10	41.75	39.10	0	3,626	0.00%
2022/06/29	23	40.92	0	0.00	40.85	23	3,514	0.65%
2022/06/28	0	0.00	24	40.09	40.50	-24	3,411	-0.70%
2022/06/27	15	39.25	5	39.40	39.35	10	3,247	0.31%
2022/06/24	1	37.90	31	38.34	38.65	-30	3,191	-0.94%
2022/06/23	25	37.26	0	0.00	37.40	25	3,192	0.78%
2022/06/20	21	38.64	6	37.20	36.90	15	3,119	0.48%
2022/06/17	12	37.24	12	37.84	38.50	0	3,009	0.00%
2022/06/16	0	0.00	16	36.85	37.20	-16	2,930	-0.55%
2022/06/15	15	36.80	0.1	36.10	37.00	14.9	2,893	0.51%
2022/06/10	5	36.65	0	0.00	37.00	5	2,877	0.17%
2022/06/07	0	0.00	3	36.05	36.00	-3	2,829	-0.11%
2022/05/27	0.1	35.30	0	0.00	35.00	0.1	2,929	0.00%
2022/05/24	2	35.30	0	0.00	35.00	2	2,968	0.07%
2022/05/23	4	35.51	5	35.64	35.50	-1	2,960	-0.03%
2022/05/20	0	0.00	7	35.50	35.55	-7	2,968	-0.24%
2022/05/19	0	0.00	2	35.25	35.45	-2	2,971	-0.07%
2022/05/18	0	0.00	2	36.15	36.15	-2	2,965	-0.07%
2022/05/13	0	0.00	13	35.30	35.25	-13	3,194	-0.41%
2022/05/12	10	35.15	0	0.00	34.30	10	3,373	0.30%
2022/05/10	0	0.00	9	37.50	37.95	-9	3,279	-0.27%
2022/05/06	2	39.05	0	0.00	39.05	2	3,234	0.06%
2022/05/04	9	40.13	1	40.10	40.10	8	3,222	0.25%
2022/05/03	0	0.00	18	40.88	40.80	-18	3,233	-0.56%
2022/04/29	6	40.60	1	40.70	40.60	5	3,228	0.15%
2022/04/28	0	0.00	17	41.18	41.10	-17	3,250	-0.52%
2022/04/27	17	40.69	0	0.00	40.50	17	3,191	0.53%
2022/04/25	0	0.00	3	42.13	41.65	-3	3,155	-0.10%
2022/04/22	3	43.40	0	0.00	42.90	3	3,107	0.10%
2022/04/21	0	0.00	8	43.30	42.75	-8	3,064	-0.26%
2022/04/19	9	43.03	5	42.95	43.00	4	3,010	0.13%
2022/04/15	0.1	44.50	2	44.80	44.00	-1.9	2,970	-0.06%
2022/04/14	1	44.65	2	43.63	44.30	-1	2,879	-0.03%
2022/04/13	0	0.00	2	41.60	42.50	-2	2,685	-0.07%
2022/04/12	1	41.70	3	43.83	42.35	-2	2,632	-0.08%
2022/04/11	6	44.30	1	43.20	44.60	5	2,494	0.20%
2022/04/08	0	0.00	5	41.65	41.25	-5	2,214	-0.23%
2022/03/30	10	39.60	0	0.00	40.05	10	2,038	0.49%
2022/03/23	0	0.00	1	40.15	40.20	-1	2,054	-0.05%
2022/03/09	0	0.00	3	39.13	39.40	-3	2,154	-0.14%
2022/03/08	3	39.10	0	0.00	38.80	3	2,149	0.14%
2022/03/07	5	38.30	0	0.00	38.00	5	2,108	0.24%
2022/03/04	5	39.60	0	0.00	39.75	5	2,124	0.24%
2022/03/03	11	40.09	0	0.00	40.05	11	2,283	0.48%
2022/02/24	0	0.00	10	40.45	39.60	-10	2,559	-0.39%
2022/02/22	10	40.75	0	0.00	40.60	10	2,530	0.40%
2022/02/17	11	41.85	0	0.00	41.75	11	2,523	0.44%
2022/02/15	22	43.26	3	42.30	42.75	19	2,522	0.75%
2022/02/14	10	42.79	21	43.85	43.30	-11	2,349	-0.47%
2022/02/11	10	41.20	0	0.00	40.50	10	2,154	0.46%
2022/02/10	20	40.70	0	0.00	40.65	20	2,162	0.92%
2022/02/09	0	0.00	1	40.60	41.00	-1	2,173	-0.05%
2022/02/07	0	40.30	2	40.00	40.05	-2	2,170	-0.09%
2022/01/25	3	40.10	0	0.00	40.05	3	2,169	0.14%
2022/01/24	2	41.90	0	0.00	41.80	2	2,142	0.09%
2022/01/17	0	0.00	2	43.20	43.15	-2	2,107	-0.09%
2022/01/10	20	45.31	10	45.00	44.40	10	2,084	0.48%
2022/01/06	1	44.95	10	44.53	44.00	-9	1,929	-0.47%
2022/01/05	0	43.95	0	0.00	43.95	0	1,989	0.00%
2021/12/30	0	0.00	10	44.55	44.65	-10	2,053	-0.49%
2021/12/29	0	0.00	3	44.25	44.35	-3	2,057	-0.15%
2021/12/28	10	44.03	0	0.00	44.00	10	2,091	0.48%
2021/12/27	0	0.00	5	44.05	44.00	-5	2,152	-0.23%
2021/12/23	0	0.00	5	44.50	44.40	-5	2,203	-0.23%
2021/12/22	0	44.75	0	0.00	44.40	0	2,235	0.00%
2021/12/20	10	44.55	0	0.00	44.60	10	2,220	0.45%
2021/12/17	10	43.63	0	0.00	44.65	10	2,227	0.45%
2021/12/14	0	0.00	2	43.50	43.00	-2	2,275	-0.09%
2021/12/13	0	44.20	0	0.00	43.90	0	2,287	0.00%
2021/12/02	0	0.00	1	45.30	45.25	-1	3,058	-0.03%
2021/11/29	43	47.66	53	47.30	46.90	-10	3,152	-0.32%
2021/11/26	10	46.30	0	0.00	45.80	10	3,015	0.33%
2021/11/24	0	0.00	1	44.90	45.10	-1	2,903	-0.03%
2021/11/23	1	45.70	1	46.25	44.80	0	2,919	0.00%
2021/11/19	1	43.65	9	43.65	43.50	-8	2,990	-0.27%
2021/11/15	1	43.90	2	44.20	44.25	-1	3,596	-0.03%
2021/11/09	0	44.40	0	0.00	44.00	0	3,634	0.00%
2021/10/21	0	44.65	0	0.00	44.20	0	3,776	0.00%
2021/10/13	14	43.51	2	44.40	42.35	12	4,335	0.28%
2021/10/12	16	45.58	0	0.00	45.35	16	4,277	0.37%
2021/10/07	0	47.45	11	46.85	47.10	-11	4,297	-0.26%
2021/10/06	11	47.35	1	47.25	47.15	10	4,370	0.23%
2021/10/05	1	47.70	5	46.30	48.00	-4	4,389	-0.09%
2021/10/04	26	49.12	14	49.23	48.40	12	4,402	0.27%
2021/10/01	30	51.63	0	0.00	50.90	30	4,368	0.69%
2021/09/29	26	51.11	2	51.20	51.20	24	4,386	0.55%
2021/09/28	2	52.00	0	0.00	51.70	2	4,403	0.05%
2021/09/24	13	51.98	8	51.50	51.60	5	4,528	0.11%
2021/09/23	0	0.00	6	52.02	52.00	-6	4,637	-0.13%
2021/09/16	13	52.44	0	0.00	52.40	13	4,701	0.28%
2021/09/15	1	53.80	0	0.00	53.50	1	4,702	0.02%
2021/09/14	1	54.50	18	54.18	53.20	-17	4,690	-0.36%
2021/09/13	27	55.03	19	55.86	54.80	8	4,522	0.18%
2021/09/08	12	51.64	1	52.00	51.20	11	4,390	0.25%
2021/09/07	1	51.90	14	53.28	53.60	-13	4,332	-0.30%
2021/09/06	1	52.80	0	0.00	52.20	1	4,341	0.02%
2021/09/03	0	0.00	1	51.60	51.50	-1	4,533	-0.02%
2021/08/31	3	52.00	0	0.00	52.50	3	5,219	0.06%
2021/08/30	0	0.00	3	51.70	51.80	-3	5,315	-0.06%
2021/08/26	10	51.56	4	52.75	51.60	6	5,393	0.11%
2021/08/25	0	0.00	2	51.80	51.30	-2	5,409	-0.04%
2021/08/24	0	0.00	5	50.90	50.70	-5	5,522	-0.09%
2021/08/23	3	51.67	0	0.00	51.40	3	5,707	0.05%
2021/08/20	0	0.00	8	47.55	49.95	-8	5,455	-0.15%
2021/08/19	2	45.85	0	0.00	45.45	2	5,542	0.04%
2021/08/18	7	46.84	11	46.71	47.10	-4	5,779	-0.07%
2021/08/17	0	0.00	10	48.88	48.35	-10	5,997	-0.17%
2021/08/16	0	0.00	14	49.46	48.45	-14	6,319	-0.22%
2021/08/13	5	48.99	0	0.00	48.40	5	6,581	0.08%
2021/08/12	0	0.00	3	48.75	48.55	-3	7,061	-0.04%
2021/08/11	9	48.07	0	0.00	48.00	9	7,630	0.12%
2021/08/05	20	50.00	0	0.00	49.35	20	12,817	0.16%
2021/08/04	7	49.69	0	0.00	49.50	7	13,638	0.05%
2021/08/03	0	50.10	0	0.00	49.80	0	13,866	0.00%
2021/07/29	0	0.00	10	48.95	49.05	-10	13,921	-0.07%
2021/07/22	1	49.25	0	0.00	48.70	1	14,333	0.01%
2021/07/21	6	50.58	1	51.30	48.70	5	14,430	0.03%
2021/07/20	10	50.60	0	0.00	53.90	10	14,207	0.07%
2021/07/19	0	49.10	0	0.00	49.00	0	14,074	0.00%
2021/07/14	2	48.65	5	48.40	48.75	-3	14,186	-0.02%
2021/07/13	10	49.20	3	50.12	49.05	7	14,190	0.05%
2021/07/12	1	50.90	0	0.00	50.70	1	14,150	0.01%
2021/07/05	7	51.40	1	51.50	51.60	6	14,707	0.04%
2021/07/02	1	52.00	0	0.00	52.00	1	14,728	0.01%
2021/07/01	0	0.00	33	54.22	52.60	-33	14,781	-0.22%
2021/06/30	32	53.55	1	52.90	53.60	31	14,775	0.21%
2021/06/28	0	0.00	2	51.85	51.80	-2	14,723	-0.01%
2021/06/25	2	52.80	0.2	52.76	52.30	1.8	14,808	0.01%
2021/06/24	0	0.00	1	52.90	52.80	-1	15,083	-0.01%
2021/06/22	0.1	51.90	1	52.20	51.80	-0.9	15,973	-0.01%
2021/06/21	0	0.00	7	53.59	52.50	-7	17,074	-0.04%
2021/06/18	6	53.50	1	53.40	53.30	5	17,199	0.03%
2021/06/16	0	0.00	2.1	53.70	53.10	-2.1	17,283	-0.01%
2021/06/15	2	53.95	6	53.83	54.10	-4	17,312	-0.02%
2021/06/11	3	56.40	1	55.70	55.40	2	17,220	0.01%
2021/06/10	17	56.71	4	57.85	57.50	13	16,943	0.08%
2021/06/09	3	55.23	4	55.10	55.50	-1	16,669	-0.01%
2021/06/08	5	54.52	4	55.60	54.50	1	16,569	0.01%
2021/06/07	1	52.80	1	54.00	53.40	0	16,413	0.00%
2021/06/04	2	52.60	1	53.60	52.50	1	16,412	0.01%
2021/06/03	0	0.00	1	53.30	53.30	-1	16,428	-0.01%
2021/06/02	1	53.80	2	53.80	53.80	-1	16,549	-0.01%
2021/06/01	9	51.72	7	51.84	53.10	2	16,795	0.01%
2021/05/31	15.1	52.07	20	51.99	52.30	-4.9	16,694	-0.03%
2021/05/28	0	0.00	1	55.10	54.70	-1	16,578	-0.01%
2021/05/27	0	0.00	3	54.40	55.00	-3	16,590	-0.02%
2021/05/26	1	55.40	0	0.00	53.60	1	16,598	0.01%
2021/05/25	6	54.80	7	53.89	53.20	-1	17,008	-0.01%
2021/05/24	15	56.19	1	55.70	55.50	14	17,555	0.08%
2021/05/21	12	56.58	9	55.47	55.60	3	18,458	0.02%
2021/05/20	2	57.95	10	59.47	56.30	-8	18,598	-0.04%
2021/05/19	23	59.80	44	58.42	57.80	-21	18,796	-0.11%
2021/05/18	38	60.54	42	60.27	60.80	-4	18,444	-0.02%
2021/05/17	34	62.51	31	62.39	63.30	3	17,355	0.02%
2021/05/14	63	61.92	42.1	60.84	57.60	20.9	16,753	0.12%
2021/05/13	29	61.96	43	61.94	62.90	-14	15,631	-0.09%
2021/05/12	18	56.32	42	57.07	57.20	-24	13,967	-0.17%
2021/05/11	8	49.53	14	51.17	52.00	-6	13,213	-0.05%
2021/05/10	11	50.44	6	50.20	50.20	5	13,140	0.04%
2021/05/07	7	50.39	10	50.40	50.60	-3	13,202	-0.02%
2021/05/06	1	50.10	12	50.10	50.10	-11	13,240	-0.08%
2021/05/05	2	50.80	1	51.10	50.50	1	13,231	0.01%
2021/05/04	2	50.25	9	50.72	51.00	-7	13,284	-0.05%
2021/05/03	4	55.73	0	0.00	54.40	4	13,343	0.03%
2021/04/29	0	0.00	3	53.70	53.40	-3	13,186	-0.02%
2021/04/27	0	0.00	1	54.80	54.40	-1	13,492	-0.01%
2021/04/23	0	0.00	1	52.80	52.50	-1	13,590	-0.01%
2021/04/22	9	53.78	32	54.41	53.10	-23	13,713	-0.17%
2021/04/21	20	55.75	0	0.00	55.20	20	13,679	0.15%
2021/04/20	10	55.80	0	0.00	55.40	10	13,737	0.07%
2021/04/19	2	55.65	0.3	55.60	55.30	1.7	13,935	0.01%
2021/04/15	20	55.60	10	56.40	55.40	10	13,968	0.07%
2021/04/14	4	55.75	10	56.70	55.70	-6	13,976	-0.04%
2021/04/13	11	57.41	2	57.35	57.00	9	14,060	0.06%
2021/04/12	24	58.92	10	58.80	58.50	14	14,027	0.10%
2021/04/09	0	0.00	3	58.03	57.60	-3	13,999	-0.02%
2021/04/08	2	57.00	2	56.90	56.70	0	13,929	0.00%
2021/04/07	1	57.50	1	57.00	56.40	0	14,028	0.00%
2021/04/06	1	56.50	3	56.47	56.30	-2	14,093	-0.01%
2021/03/30	2	57.95	2	58.00	57.40	0	14,077	0.00%
2021/03/29	1	58.50	6	58.47	58.10	-5	14,217	-0.04%
2021/03/25	23	60.08	15.1	58.02	56.60	7.9	14,032	0.06%
2021/03/24	22	58.29	44	60.95	61.40	-22	13,290	-0.17%
2021/03/23	8	56.36	3	55.80	55.90	5	12,210	0.04%
2021/03/22	3	54.03	5.3	54.47	53.90	-2.3	12,342	-0.02%
2021/03/18	4	56.78	0	0.00	55.80	4	12,360	0.03%
2021/03/17	5	56.16	0	0.00	55.50	5	12,386	0.04%
2021/03/16	1	56.00	0	0.00	56.10	1	12,419	0.01%
2021/03/15	1	56.11	6	56.05	56.10	-5	12,479	-0.04%
2021/03/12	1	56.50	5	56.40	56.20	-4	12,505	-0.03%
2021/03/11	0	0.00	5	57.00	56.90	-5	12,600	-0.04%
2021/03/08	4	57.45	40	57.72	57.00	-36	12,498	-0.29%
2021/03/05	28	59.34	22	56.38	58.60	6	12,461	0.05%
2021/03/03	11	56.90	1	56.80	56.90	10	12,258	0.08%
2021/03/02	5	57.66	5	57.86	56.10	0	12,212	0.00%
2021/02/26	4	60.10	6	59.32	58.20	-2	12,355	-0.02%
2021/02/25	5	60.42	6	59.92	59.70	-1	12,274	-0.01%
2021/02/24	30	57.10	38	57.68	58.50	-8	11,843	-0.07%
2021/02/23	41	65.80	56	64.92	58.90	-15	11,303	-0.13%
2021/02/22	48	64.80	5	65.36	65.40	43	10,643	0.40%
2021/02/19	20	57.29	48	58.00	59.50	-28	10,286	-0.27%
2021/02/18	5	51.42	3	51.10	54.10	2	9,837	0.02%
2021/02/17	1.1	49.45	41	49.45	49.20	-39.9	9,673	-0.41%
2021/02/05	17	52.58	3	52.40	52.00	14	9,616	0.15%
2021/02/04	11	51.38	40	51.20	51.00	-29	9,451	-0.31%
2021/02/03	0	0.00	2	50.13	49.60	-2	9,294	-0.02%
2021/02/01	3	48.60	1	48.70	48.10	2	9,419	0.02%
2021/01/29	1.1	48.05	0	0.00	47.05	1.1	9,320	0.01%
2021/01/28	1	49.10	12	49.22	49.00	-11	9,326	-0.12%
2021/01/26	1.3	51.61	0	0.00	51.50	1.3	9,486	0.01%
2021/01/25	7	52.19	2	52.30	52.00	5	9,855	0.05%
2021/01/22	0	0.00	74	49.97	49.80	-74	10,010	-0.74%
2021/01/21	10	51.70	1	52.00	51.10	9	10,268	0.09%
2021/01/20	46	52.05	1	51.00	52.30	45	10,476	0.43%
2021/01/19	0	0.00	40	50.10	50.10	-40	10,317	-0.39%
2021/01/18	30	50.90	2	50.40	49.45	28	10,328	0.27%
2021/01/15	2	48.50	11	49.85	48.05	-9	10,179	-0.09%
2021/01/14	2	50.30	1	50.30	50.30	1	10,054	0.01%
2021/01/13	0	0.00	3	51.23	51.00	-3	10,073	-0.03%
2021/01/12	6	53.00	0	0.00	52.80	6	10,335	0.06%
2021/01/08	12	52.08	6	52.03	52.30	6	10,312	0.06%
2021/01/07	2	51.80	5	51.64	51.60	-3	10,374	-0.03%
2021/01/06	8	51.85	6	52.83	50.70	2	10,409	0.02%
2021/01/05	4	53.90	1	54.10	53.70	3	10,469	0.03%
2021/01/04	5	54.90	0.4	54.00	53.80	4.6	10,460	0.04%
2020/12/31	3	56.10	2	56.30	56.10	1	10,402	0.01%
2020/12/30	4.3	58.20	9	59.06	58.00	-4.7	10,368	-0.05%
2020/12/29	12	57.73	10	57.30	57.30	2	10,352	0.02%
2020/12/25	9	56.98	1	56.90	56.50	8	10,607	0.08%
2020/12/24	1	58.80	0.3	58.20	58.10	0.7	10,701	0.01%
2020/12/23	6	60.20	30	60.37	58.00	-24	10,789	-0.22%
2020/12/22	28	60.24	3	59.77	60.30	25	10,837	0.23%
2020/12/21	2	56.55	0	0.00	56.50	2	10,753	0.02%
2020/12/17	6.3	56.13	17	56.94	56.40	-10.7	10,833	-0.10%
2020/12/16	5	55.50	16	54.52	56.40	-11	10,937	-0.10%
2020/12/15	5	56.46	6	56.38	55.10	-1	10,912	-0.01%
2020/12/14	2	58.50	2	58.30	58.50	0	10,904	0.00%
2020/12/11	7	58.04	0	0.00	58.70	7	10,949	0.06%
2020/12/10	4	60.05	2	59.55	59.50	2	10,973	0.02%
2020/12/09	10	59.60	0	0.00	59.00	10	11,045	0.09%
2020/12/08	0	0.00	7	59.91	60.00	-7	11,213	-0.06%
2020/12/07	1	59.50	2	59.90	59.30	-1	11,425	-0.01%
2020/12/04	30	61.30	1	61.30	61.20	29	12,474	0.23%
2020/12/03	0	0.00	1	61.90	61.90	-1	13,704	-0.01%
2020/12/02	2	63.00	2	62.75	62.80	0	13,808	0.00%
2020/12/01	1	63.80	13	65.01	63.30	-12	14,038	-0.09%
2020/11/30	10	63.90	0	0.00	64.20	10	14,053	0.07%
2020/11/27	2	62.55	1	62.40	62.60	1	13,964	0.01%
2020/11/26	1	62.40	6	62.75	62.30	-5	14,034	-0.04%
2020/11/25	6	63.58	5	63.48	62.60	1	14,219	0.01%
2020/11/24	1	62.50	3	61.83	61.40	-2	14,554	-0.01%
2020/11/23	23	63.34	6.2	63.10	62.40	16.8	14,631	0.12%
2020/11/20	14	65.09	13	64.11	64.00	1	14,639	0.01%
2020/11/19	8.5	65.88	6	64.45	66.50	2.5	14,643	0.02%
2020/11/18	6	61.43	3	61.40	61.60	3	14,383	0.02%
2020/11/17	2	61.50	0	0.00	61.30	2	14,970	0.01%
2020/11/16	10	61.00	0	0.00	60.60	10	15,462	0.06%
2020/11/13	0	0.00	1	61.40	61.40	-1	16,622	-0.01%
2020/11/12	12	60.66	11	61.27	61.30	1	16,661	0.01%
2020/11/11	1	60.90	12	60.96	61.00	-11	16,728	-0.07%
2020/11/10	6	61.90	8	61.89	60.90	-2	16,951	-0.01%
2020/11/09	21	60.63	12	60.76	60.70	9	17,133	0.05%
2020/11/05	0	0.00	13	60.88	60.60	-13	17,928	-0.07%
2020/11/04	9	60.99	9	60.40	60.90	0	18,228	0.00%
2020/11/03	1.2	60.77	30	61.45	60.90	-28.8	18,632	-0.15%
2020/11/02	30	61.42	8	59.40	61.10	22	18,872	0.12%
2020/10/30	43	60.34	11	59.60	58.30	32	18,805	0.17%
2020/10/29	9	63.24	19	63.69	62.10	-10	19,411	-0.05%
2020/10/28	26.1	63.79	34	62.13	61.80	-7.9	20,250	-0.04%
2020/10/27	18	66.13	18	66.12	65.70	0	20,220	0.00%
2020/10/26	5	67.30	8	66.96	66.70	-3	20,616	-0.01%
2020/10/23	4	68.60	3	68.20	68.20	1	21,175	0.00%
2020/10/22	1	67.50	2	68.00	68.20	-1	22,172	0.00%
2020/10/21	9	68.73	5	68.90	68.50	4	22,935	0.02%
2020/10/20	38	70.76	21	69.79	69.50	17	23,393	0.07%
2020/10/19	6	68.52	2	68.35	68.70	4	23,722	0.02%
2020/10/16	4	67.38	1	67.40	67.00	3	24,341	0.01%
2020/10/15	2	67.15	0	0.00	66.80	2	25,019	0.01%
2020/10/14	7	69.34	2	68.95	68.00	5	26,407	0.02%
2020/10/13	3	68.07	7	68.66	68.80	-4	27,222	-0.01%
2020/10/12	3	71.23	3	71.00	70.60	0	27,255	0.00%
2020/10/08	1	71.70	0	0.00	71.60	1	27,637	0.00%
2020/10/07	7	71.73	6	72.05	72.20	1	28,021	0.00%
2020/10/06	10	71.47	1	72.00	71.80	9	28,393	0.03%
2020/10/05	4	70.23	2	70.65	71.40	2	29,310	0.01%
2020/09/30	7	67.79	9	66.34	68.60	-2	29,577	-0.01%
2020/09/29	1	68.00	1	66.80	67.50	0	30,213	0.00%
2020/09/28	0	0.00	6	69.10	69.00	-6	30,594	-0.02%
2020/09/25	14	69.83	36	69.34	68.60	-22	31,035	-0.07%
2020/09/24	19	72.41	12	73.12	72.00	7	31,661	0.02%
2020/09/23	11	72.71	5	72.10	71.90	6	32,661	0.02%
2020/09/22	7	72.33	6	72.02	72.30	1	33,202	0.00%
2020/09/21	8	73.29	20	73.18	72.70	-12	34,115	-0.04%
2020/09/18	30	73.46	5	72.92	72.70	25	35,452	0.07%
2020/09/17	23	70.90	20	71.54	72.00	3	36,197	0.01%
2020/09/16	7	71.84	4	71.93	71.70	3	37,698	0.01%
2020/09/15	3	72.67	5	72.02	71.90	-2	38,515	-0.01%
2020/09/14	5	71.58	3	71.77	71.30	2	39,408	0.01%
2020/09/11	21	70.71	11	70.84	70.60	10	40,780	0.02%
2020/09/10	12	71.84	16	71.76	71.70	-4	42,588	-0.01%
2020/09/09	45	74.15	17	74.09	72.20	28	43,975	0.06%
2020/09/08	24	74.27	35	75.12	77.90	-11	44,595	-0.02%
2020/09/07	9	71.73	11	72.06	70.90	-2	44,562	0.00%
2020/09/04	21	72.25	1	70.20	72.00	20	46,177	0.04%
2020/09/03	5	70.90	10	71.45	71.30	-5	46,814	-0.01%
2020/09/02	5	72.70	22	72.70	72.30	-17	46,790	-0.04%
2020/09/01	2	71.85	11	71.49	72.60	-9	46,775	-0.02%
2020/08/31	16	72.88	5	72.54	71.80	11	46,739	0.02%
2020/08/28	13	74.52	7	74.60	72.30	6	46,560	0.01%
2020/08/27	0	0.00	2	72.00	72.00	-2	46,086	0.00%
2020/08/26	3	71.90	8	71.95	71.90	-5	46,218	-0.01%
2020/08/25	9	70.81	24	71.51	70.70	-15	46,118	-0.03%
2020/08/24	5	73.90	5	72.88	72.60	0	46,051	0.00%
2020/08/21	30	73.58	13	74.02	73.50	17	46,090	0.04%
2020/08/20	13	69.74	13	70.41	71.60	0	45,532	0.00%
2020/08/19	76	75.65	85	75.11	72.90	-9	45,423	-0.02%
2020/08/18	0	0.00	9	70.60	70.60	-9	44,712	-0.02%
2020/08/17	8	64.73	17	64.69	64.20	-9	45,084	-0.02%
2020/08/14	6	64.33	4	63.78	64.80	2	45,376	0.00%
2020/08/13	20	64.87	10.1	64.61	64.00	9.9	47,329	0.02%
2020/08/12	75	68.06	27	67.93	67.30	48	49,207	0.10%
2020/08/11	27	68.22	6	66.55	66.70	21	49,774	0.04%
2020/08/10	13	71.30	18	70.87	70.00	-5	50,071	-0.01%
2020/08/07	11	72.52	13	72.22	72.50	-2	51,287	0.00%
2020/08/06	14	71.65	22	71.88	71.20	-8	51,734	-0.02%
2020/08/05	17	71.39	42	71.57	70.60	-25	52,673	-0.05%
2020/08/04	65	73.56	45	73.81	71.60	20	54,201	0.04%
2020/08/03	41	71.80	28	72.43	74.60	13	56,663	0.02%
2020/07/31	7	68.36	9	68.86	67.90	-2	55,535	0.00%
2020/07/30	18	68.12	20	68.66	68.70	-2	55,320	0.00%
2020/07/29	17	68.13	25	68.61	66.50	-8	54,948	-0.01%
2020/07/28	48	65.38	40	65.65	66.40	8	54,829	0.01%
2020/07/27	26	67.71	12	67.69	65.40	14	53,947	0.03%
2020/07/24	8.1	69.92	22	70.57	71.70	-13.9	53,291	-0.03%
2020/07/23	3	70.00	5	70.56	70.30	-2	53,032	0.00%
2020/07/22	30	70.42	31	69.97	69.50	-1	52,788	0.00%
2020/07/21	30	68.01	39	67.67	67.90	-9	52,715	-0.02%
2020/07/20	18	64.90	29	63.29	66.00	-11	52,116	-0.02%
2020/07/17	28	68.59	37	71.04	67.20	-9	50,751	-0.02%
2020/07/16	4	75.35	6	75.38	74.60	-2	49,968	0.00%
2020/07/15	44	75.69	21	75.79	75.60	23	50,012	0.05%
2020/07/14	12	76.46	11	76.90	75.90	1	49,709	0.00%
2020/07/13	39	77.17	62	77.88	76.10	-23	49,359	-0.05%
2020/07/10	66	77.50	33	77.22	77.50	33	49,025	0.07%
2020/07/09	29	76.96	60	76.32	75.50	-31	48,100	-0.06%
2020/07/08	54	77.41	16	77.51	76.40	38	47,628	0.08%
2020/07/07	30	75.68	23	75.78	74.70	7	46,963	0.01%
2020/07/06	65	78.04	19.1	77.69	77.60	45.9	46,790	0.10%
2020/07/03	33	77.43	34	78.18	77.40	-1	46,322	0.00%
2020/07/02	28	78.23	18	77.91	77.20	10	45,562	0.02%
2020/07/01	10	74.63	10	75.13	75.40	0	44,753	0.00%
2020/06/30	39	74.97	29	74.88	74.10	10	44,196	0.02%
2020/06/29	51	73.92	23	75.44	76.00	28	43,286	0.06%
2020/06/24	27	69.70	32	69.94	70.10	-5	41,972	-0.01%
2020/06/23	33	74.49	55	74.47	72.50	-22	41,110	-0.05%
2020/06/22	47	68.38	90	68.47	71.00	-43	39,672	-0.11%
2020/06/19	44	68.09	20	67.43	66.70	24	38,954	0.06%
2020/06/18	46	70.36	73	70.04	69.10	-27	38,099	-0.07%
2020/06/17	88	67.94	82.2	68.20	68.60	5.8	36,753	0.02%
2020/06/16	63	66.42	58	66.66	66.00	5	34,965	0.01%
2020/06/15	65	66.48	33	66.74	66.70	32	33,780	0.09%
2020/06/12	23	59.32	68	59.50	62.20	-45	32,336	-0.14%
2020/06/11	70	60.98	70	62.04	56.60	0	31,525	0.00%
2020/06/10	23	61.51	16	61.38	61.60	7	30,290	0.02%
2020/06/09	3	53.33	7	53.20	56.00	-4	29,837	-0.01%
2020/06/08	10	52.37	9	52.72	51.00	1	30,333	0.00%
2020/06/05	2	52.30	1	51.60	52.30	1	30,802	0.00%
2020/06/04	11	51.00	2	51.00	52.00	9	31,429	0.03%
2020/06/03	2	49.78	3	49.73	50.00	-1	32,765	0.00%
2020/06/02	0	0.00	27	51.56	47.45	-27	33,573	-0.08%
2020/06/01	8	54.58	13	53.48	51.90	-5	33,549	-0.01%
2020/05/29	26	54.93	44	55.43	56.00	-18	34,078	-0.05%
2020/05/28	19	56.31	9	56.87	55.10	10	35,038	0.03%
2020/05/27	74	64.34	8	61.76	61.20	66	35,315	0.19%
2020/05/26	31	67.94	79	66.84	67.90	-48	35,334	-0.14%
2020/05/25	42	63.30	31	62.78	63.80	11	34,844	0.03%
2020/05/22	28	57.21	72	57.35	58.00	-44	34,765	-0.13%
2020/05/21	93	54.40	30	54.54	54.00	63	34,841	0.18%
2020/05/20	35	54.49	40	55.19	55.00	-5	34,929	-0.01%
2020/05/19	70	50.80	49	50.74	52.40	21	32,716	0.06%
2020/05/18	10	45.12	81	46.16	47.65	-71	30,507	-0.23%
2020/05/15	66	43.15	13	42.74	43.35	53	29,730	0.18%
2020/05/14	15	43.07	17	43.39	42.05	-2	29,179	-0.01%
2020/05/13	18	41.97	8	41.79	41.70	10	27,723	0.04%
2020/05/12	45	41.37	62	41.50	41.70	-17	26,962	-0.06%
2020/05/11	91	39.72	102	39.85	40.75	-11	25,819	-0.04%	大賣/
2020/05/08	146	41.24	222	41.35	37.75	-76	24,130	-0.31%	大買/大賣/
2020/05/07	0	0.00	1	39.95	39.95	-1	21,382	0.00%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	1	33.05	33.05	-1	22,025	0.00%
2020/05/04	42	30.37	54	30.45	30.05	-12	22,058	-0.05%
2020/04/30	2	29.13	20	29.38	29.00	-18	21,751	-0.08%
2020/04/29	52	28.97	1	29.05	28.95	51	22,027	0.23%
2020/04/28	25	29.45	11	29.80	29.25	14	22,382	0.06%
2020/04/27	7	30.49	247	30.63	30.60	-240	23,107	-1.04%	大賣/鉅額交易
2020/04/24	3	29.83	297	29.93	29.75	-294	22,760	-1.29%	大賣/鉅額交易
2020/04/23	31	28.24	2	28.70	28.45	29	22,058	0.13%
2020/04/22	1	28.00	2	28.33	28.05	-1	21,865	0.00%
2020/04/21	1	28.05	12	27.62	27.70	-11	21,728	-0.05%
2020/04/20	12	28.63	9	28.64	28.65	3	21,586	0.01%
2020/04/17	0	0.00	1	27.75	27.20	-1	21,270	0.00%
2020/04/15	1	28.10	2	28.10	28.10	-1	21,038	0.00%
2020/04/14	100	28.70	16	28.84	28.60	84	20,929	0.40%
2020/04/13	31	28.25	2	28.55	28.50	29	20,844	0.14%
2020/04/10	26	28.43	10	28.30	28.25	16	20,815	0.08%
2020/04/09	36	28.90	63	28.70	28.10	-27	20,723	-0.13%
2020/04/08	0	0.00	1	27.60	27.75	-1	20,385	0.00%
2020/04/07	4	27.63	0	0.00	27.70	4	20,488	0.02%
2020/04/06	1	27.65	1	27.45	27.95	0	20,299	0.00%
2020/03/31	8	26.00	3	25.90	26.20	5	19,880	0.03%
2020/03/30	1	25.95	14	26.07	26.00	-13	19,789	-0.07%
2020/03/27	87	26.43	1	25.95	25.40	86	19,598	0.44%
2020/03/26	0	0.00	1	26.20	26.20	-1	19,397	-0.01%
2020/03/25	30	25.72	0	0.00	25.45	30	19,198	0.16%
2020/03/24	10	25.30	6	25.37	25.40	4	19,009	0.02%
2020/03/23	5	25.09	8	24.78	24.55	-3	18,825	-0.02%
2020/03/20	37	27.34	38	26.90	26.50	-1	18,632	-0.01%
2020/03/19	13	27.12	3	26.25	25.95	10	18,373	0.05%
2020/03/18	37	29.15	36	29.21	28.80	1	17,878	0.01%
2020/03/17	10	29.26	3	29.78	28.85	7	17,517	0.04%
2020/03/16	8	30.13	131	30.51	30.20	-123	17,092	-0.72%	大賣/鉅額交易
2020/03/13	13	28.37	55	28.17	28.35	-42	16,566	-0.25%
2020/03/12	91	31.69	98	31.33	31.00	-7	16,122	-0.04%
2020/03/11	57	32.12	72	32.08	32.60	-15	15,509	-0.10%
2020/03/10	123	30.74	26	30.57	30.40	97	14,978	0.65%	大買/
2020/03/09	28	34.42	13	35.57	32.20	15	14,276	0.11%
2020/03/06	12	34.50	96	32.99	34.20	-84	12,865	-0.65%
2020/03/05	1	31.70	10	32.58	31.95	-9	12,046	-0.07%
2020/03/04	28	31.93	19	32.12	31.90	9	11,831	0.08%
2020/03/03	27	31.34	81	31.79	32.00	-54	11,445	-0.47%
2020/03/02	18	28.47	35	28.91	29.85	-17	10,274	-0.17%
2020/02/27	12	27.30	9	27.15	27.15	3	9,648	0.03%
2020/02/26	2	27.65	2	27.55	27.55	0	9,575	0.00%
2020/02/25	237	28.17	70	28.16	27.50	167	9,514	1.76%	大買/鉅額交易
2020/02/24	128	28.72	5	28.93	28.65	123	9,086	1.35%	大買/鉅額交易
2020/02/21	10	28.10	58	28.06	28.00	-48	8,534	-0.56%
2020/02/20	150	26.72	0	0.00	26.85	150	7,991	1.88%	大買/鉅額交易
2020/02/19	166	26.84	11	26.85	26.80	155	7,935	1.95%	大買/鉅額交易
2020/02/18	12	27.40	0	0.00	27.00	12	7,856	0.15%
2020/02/17	8	27.51	3	27.37	27.20	5	7,718	0.06%
2020/02/14	1	26.70	1	27.15	26.70	0	7,428	0.00%
2020/02/13	7	26.85	0	0.00	27.00	7	7,294	0.10%
2020/02/12	1	27.50	0	0.00	27.00	1	7,107	0.01%
2020/02/11	3	27.67	5	27.75	27.65	-2	6,913	-0.03%
2020/02/10	28	28.52	29	28.69	28.25	-1	6,689	-0.01%
2020/02/07	18	27.27	21	27.01	27.50	-3	6,020	-0.05%
2020/02/06	10	26.83	6	26.97	26.40	4	5,593	0.07%
2020/02/05	3	25.73	0	0.00	25.70	3	5,307	0.06%
2020/02/04	20	25.55	20	25.75	25.30	0	5,166	0.00%
2020/02/03	6	26.32	2	26.50	26.10	4	4,977	0.08%
2020/01/31	36	26.37	30	26.41	25.45	6	4,580	0.13%
2020/01/30	16	27.58	3	27.63	27.65	13	4,079	0.32%
2020/01/17	0	0.00	1	24.60	24.40	-1	2,979	-0.03%
2020/01/16	3	24.50	0	0.00	24.40	3	2,981	0.10%
2020/01/13	0	0.00	4	24.90	24.65	-4	2,955	-0.14%
2020/01/10	2	24.60	0	0.00	24.60	2	2,942	0.07%
2020/01/08	2	24.10	0	0.00	24.15	2	2,935	0.07%
2020/01/06	4	24.98	0	0.00	24.70	4	2,847	0.14%
2019/12/31	13	25.68	6	25.25	25.30	7	2,727	0.26%
2019/12/19	0	0.00	1	24.30	24.20	-1	2,490	-0.04%
2019/12/13	2	24.38	0	0.00	24.30	2	2,498	0.08%
2019/12/12	1	24.70	0	0.00	24.60	1	2,478	0.04%
2019/12/06	2	24.80	0	0.00	24.80	2	2,422	0.08%
2019/12/02	5	25.35	5	25.50	25.40	0	2,470	0.00%
2019/11/29	20	26.25	0	0.00	26.20	20	2,363	0.85%
2019/11/28	0	0.00	2	25.93	26.20	-2	2,382	-0.08%
2019/11/27	0	0.00	2	25.40	25.25	-2	2,106	-0.09%
2019/11/26	1	25.35	4	25.25	25.20	-3	2,146	-0.14%
2019/11/22	1	25.45	0	0.00	25.30	1	2,217	0.05%
2019/11/21	0	0.00	1	24.55	24.80	-1	2,144	-0.05%
2019/11/20	1	24.65	0	0.00	24.65	1	2,139	0.05%
2019/11/18	0	0.00	1	24.80	24.75	-1	2,121	-0.05%
2019/11/14	2	24.65	0	0.00	24.65	2	2,111	0.09%
2019/11/11	1	24.70	1	24.65	24.65	0	2,047	0.00%
2019/11/04	5	26.00	0	0.00	26.15	5	2,004	0.25%
2019/10/31	1	25.15	0	0.00	25.10	1	1,906	0.05%
2019/10/30	0	0.00	6	25.40	25.55	-6	1,872	-0.32%
2019/10/17	0	0.00	1	25.50	25.70	-1	1,963	-0.05%
2019/10/07	0	0.00	5	25.95	25.85	-5	2,040	-0.25%
2019/10/04	0	0.00	3	26.00	26.10	-3	2,101	-0.14%
2019/10/02	0	0.00	1	25.60	25.70	-1	2,300	-0.04%
2019/09/10	0	0.00	4	24.95	25.10	-4	2,813	-0.14%
2019/09/09	6	26.03	0	0.00	25.40	6	2,780	0.22%
2019/09/06	0	0.00	3	26.25	26.60	-3	2,697	-0.11%
2019/09/05	0	0.00	4	26.06	26.10	-4	2,655	-0.15%
2019/09/03	0.2	25.70	1	25.70	25.80	-0.8	2,621	-0.03%
2019/09/02	4	26.18	0	0.00	25.70	4	2,603	0.15%
2019/08/29	0	0.00	10	24.90	25.10	-10	2,448	-0.41%
2019/08/28	10	25.08	2	24.85	25.10	8	2,411	0.33%
2019/08/26	0	0.00	5	23.50	23.45	-5	2,290	-0.22%
2019/08/22	0	0.00	5	23.85	23.40	-5	2,305	-0.22%
2019/08/13	0	0.00	1	22.65	22.65	-1	2,447	-0.04%
2019/08/06	0	0.00	1	22.20	22.80	-1	2,473	-0.04%
2019/07/31	1	24.20	0	0.00	24.10	1	2,404	0.04%
2019/07/19	0	0.00	5	24.25	24.15	-5	2,282	-0.22%
2019/07/16	0	0.00	5	23.95	24.00	-5	2,207	-0.23%
2019/07/10	7	24.00	0	0.00	24.10	7	2,135	0.33%
2019/07/09	5	24.15	9	23.97	24.60	-4	2,072	-0.19%
2019/07/08	0	0.00	2	23.53	23.70	-2	1,988	-0.10%
2019/07/04	5	22.80	0	0.00	23.10	5	2,074	0.24%
2019/07/03	10	22.68	3	23.00	23.05	7	2,068	0.34%
2019/06/28	0	0.00	1	20.90	21.55	-1	1,836	-0.05%
2019/06/27	0	0.00	2	20.75	20.85	-2	1,787	-0.11%
2019/06/24	0	0.00	20	20.35	20.40	-20	1,794	-1.11%
2019/06/19	0	0.00	1	20.10	20.10	-1	1,750	-0.06%
2019/06/11	0	0.00	1	19.80	19.75	-1	1,687	-0.06%
2019/06/04	0	0.00	1	19.55	19.55	-1	1,647	-0.06%
2019/05/31	1.6	19.52	2	19.45	19.50	-0.4	1,614	-0.03%
2019/05/29	0	0.00	2	19.30	19.35	-2	1,595	-0.13%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	20	19.50	3	19.55	19.55	17	1,535	1.11%
2019/05/21	1	20.30	0	0.00	20.25	1	1,419	0.07%
2019/05/20	0	0.00	2	20.50	20.20	-2	1,413	-0.14%
2019/05/17	0	0.00	1	20.40	20.40	-1	1,398	-0.07%
2019/05/13	1	19.35	0	0.00	19.25	1	1,359	0.07%
2019/05/10	2	19.30	0	0.00	19.40	2	1,357	0.15%
2019/05/08	1	19.50	0	0.00	19.65	1	1,354	0.07%
2019/05/02	1	19.65	0	0.00	19.40	1	1,308	0.08%
2019/04/30	0	0.00	2	20.00	20.00	-2	1,255	-0.16%
2019/04/29	0	0.00	5	20.15	19.90	-5	1,244	-0.40%
2019/04/19	1	20.90	0	0.00	21.00	1	1,205	0.08%
2019/04/15	0	0.00	5	21.80	21.75	-5	1,132	-0.44%
2019/04/12	8	21.58	0	0.00	21.65	8	1,115	0.72%
2019/04/10	1	21.90	5	21.90	21.95	-4	944	-0.42%
2019/04/09	5	21.64	0	0.00	22.20	5	845	0.59%
2019/04/08	10	20.40	0	0.00	20.20	10	763	1.31%
2019/04/03	5	20.40	0	0.00	20.40	5	756	0.66%
2019/04/01	0	0.00	5	20.90	20.70	-5	746	-0.67%
2019/03/27	5	20.90	0	0.00	20.95	5	678	0.74%
2019/03/08	0	0.00	1	19.90	19.95	-1	775	-0.13%
2019/01/22	0	0.00	5	20.00	19.95	-5	1,356	-0.37%
2019/01/21	0	21.95	0	0.00	20.05	0	1,401	0.00%
2019/01/16	0	0.00	2	20.20	20.20	-2	1,586	-0.13%
2018/12/27	0	0.00	1	20.10	20.05	-1	2,916	-0.03%
2018/12/26	0	0.00	1	20.05	20.05	-1	2,995	-0.03%
2018/12/10	0	0.00	4	21.80	21.35	-4	3,826	-0.10%
2018/12/06	5	22.00	0	0.00	21.80	5	3,976	0.13%
2018/12/03	0	0.00	1	22.80	22.80	-1	3,917	-0.03%
2018/11/30	2	23.50	0	0.00	23.10	2	3,877	0.05%
2018/11/28	0	0.00	10	21.15	21.00	-10	3,720	-0.27%
2018/11/23	0	0.00	20	20.64	20.40	-20	3,683	-0.54%
2018/11/22	0	0.00	12	21.00	20.70	-12	3,670	-0.33%
2018/11/20	0	0.00	1	21.50	21.45	-1	3,638	-0.03%
2018/11/19	0	0.00	2	22.20	21.60	-2	3,628	-0.06%
2018/11/15	0	0.00	63	21.51	21.35	-63	3,603	-1.75%
2018/11/14	0	0.00	8	22.07	21.85	-8	3,591	-0.22%
2018/11/13	0	0.00	17	21.79	22.10	-17	3,566	-0.48%
2018/11/12	12	21.97	2	22.00	21.60	10	3,530	0.28%
2018/11/09	17	21.87	10	20.68	22.35	7	3,482	0.20%
2018/11/08	12	20.51	8	20.70	20.35	4	3,397	0.12%
2018/11/06	0	0.00	10	21.25	20.30	-10	3,394	-0.29%
2018/11/05	0	0.00	10	21.15	21.05	-10	3,381	-0.30%
2018/11/02	1	21.60	0	0.00	21.00	1	3,371	0.03%
2018/11/01	0	0.00	25	20.32	21.40	-25	3,342	-0.75%
2018/10/31	3	20.50	1	20.50	20.30	2	3,308	0.06%
2018/10/30	1	19.85	1	20.15	20.30	0	3,291	0.00%
2018/10/29	20	21.68	10	21.90	21.60	10	3,230	0.31%
2018/10/26	1	22.45	7	21.95	22.40	-6	3,191	-0.19%
2018/10/25	1	22.00	0.4	21.20	21.30	0.6	3,136	0.02%
2018/10/24	1	23.80	1.4	23.41	23.00	-0.4	3,087	-0.01%
2018/10/22	3	24.62	1	24.65	24.55	2	3,010	0.07%
2018/10/19	22	25.09	30	24.96	24.70	-8	3,017	-0.27%
2018/10/18	132	26.08	32	25.87	25.75	100	3,013	3.32%	大買/
2018/10/17	3	24.17	22	24.20	24.95	-19	2,981	-0.64%
2018/10/16	11	24.20	12	24.77	24.05	-1	2,990	-0.03%
2018/10/15	0	0.00	74	24.84	24.55	-74	2,910	-2.54%
2018/10/12	21	25.54	364	25.54	25.30	-343	2,825	-12.14%	大賣/鉅額交易
2018/10/11	75	23.67	46	24.39	25.00	29	2,652	1.09%
2018/10/09	42	25.32	56	26.06	26.15	-14	2,468	-0.57%
2018/10/08	21	24.23	46	25.26	26.30	-25	2,274	-1.10%
2018/10/05	21	23.07	5	23.90	24.35	16	2,097	0.76%
2018/10/04	22	23.81	0	0.00	24.00	22	1,978	1.11%
2018/10/03	44	25.04	54	25.39	24.90	-10	1,894	-0.53%
2018/10/02	3.9	23.74	63	23.05	24.50	-59.1	1,635	-3.62%
2018/10/01	8	22.81	57	22.67	22.95	-49	1,382	-3.54%
2018/09/28	0	0.00	60	20.85	20.90	-60	1,173	-5.11%
2018/09/27	5	19.90	0	0.00	19.75	5	1,153	0.43%
2018/09/25	10	19.75	9	19.60	19.60	1	1,149	0.09%
2018/09/21	10	20.05	0	0.00	20.00	10	1,140	0.88%
2018/09/20	0	0.00	10	20.35	20.20	-10	1,129	-0.89%
2018/09/19	10	20.20	0	0.00	20.30	10	1,116	0.90%
2018/09/18	0	0.00	70	20.76	20.60	-70	1,089	-6.43%
2018/09/17	50	19.02	0	0.00	19.05	50	1,014	4.93%
2018/09/14	5	20.00	0	0.00	19.65	5	993	0.50%
2018/09/13	0	0.00	6	22.00	20.50	-6	961	-0.62%
2018/09/12	20	20.40	76	20.75	20.75	-56	863	-6.48%
2018/09/10	1	18.05	0	0.00	18.00	1	778	0.13%
2018/09/07	1	18.10	0	0.00	18.15	1	777	0.13%
2018/09/06	2	18.15	0	0.00	18.15	2	775	0.26%
2018/08/15	3	18.30	0	0.00	18.20	3	842	0.36%
2018/08/03	1	20.00	0	0.00	19.95	1	792	0.13%
2018/07/30	5	19.50	0	0.00	19.25	5	732	0.68%
2018/07/26	50	19.67	1	19.55	19.55	49	702	6.97%
2018/07/25	2	20.45	52	20.53	20.35	-50	660	-7.57%
2018/07/24	2	20.10	35	20.61	20.00	-33	587	-5.62%
2018/07/23	0	0.00	2	19.05	19.25	-2	463	-0.43%
2018/07/13	1	17.90	0	0.00	18.00	1	420	0.24%
2018/06/29	10	18.15	0	0.00	18.15	10	624	1.60%
2018/06/28	1	18.25	0	0.00	18.10	1	630	0.16%
2018/06/20	2	18.70	0	0.00	18.65	2	699	0.29%
2018/06/15	0	0.00	1	19.30	19.20	-1	694	-0.14%
2018/06/04	0	0.00	1	19.30	19.30	-1	731	-0.14%
2018/05/31	0	0.00	1	19.00	19.20	-1	788	-0.13%
2018/05/25	1	19.20	1	19.30	19.30	0	776	0.00%
2018/05/23	10	18.63	4	18.88	18.75	6	766	0.78%
2018/05/17	1	18.30	0	0.00	18.20	1	772	0.13%
2018/05/14	1	18.15	0	0.00	18.15	1	796	0.13%
2018/05/10	3	18.90	0	0.00	18.70	3	785	0.38%
2018/04/26	1	19.50	0	0.00	18.95	1	797	0.13%
2018/04/16	3	19.00	0	0.00	19.05	3	917	0.33%
2018/04/13	0	0.00	1	19.35	19.15	-1	937	-0.11%
2018/04/11	1	19.90	0	0.00	19.75	1	923	0.11%
2018/04/10	1	20.45	0	0.00	20.00	1	918	0.11%
2018/04/09	5	20.55	5	20.65	21.00	0	899	0.00%
2018/04/03	0	0.00	1	20.20	19.75	-1	829	-0.12%
2018/03/28	0	0.00	1	19.15	19.15	-1	737	-0.14%
2018/03/23	0	0.00	1	19.20	19.00	-1	743	-0.13%
2018/03/20	0	0.00	8	19.70	19.75	-8	743	-1.08%
2018/03/19	0	0.00	2	19.75	19.75	-2	745	-0.27%
2018/03/16	2	19.80	0	0.00	19.75	2	756	0.26%
2018/03/08	1	19.90	0	0.00	19.70	1	714	0.14%
2018/03/06	0	0.00	1	19.95	19.95	-1	703	-0.14%
2018/02/06	9	18.59	1	18.50	18.30	8	741	1.08%
2018/01/17	0	0.00	1	20.70	20.65	-1	833	-0.12%
2018/01/16	7	21.27	4	21.28	21.10	3	905	0.33%
2018/01/15	1	20.45	0	0.00	20.55	1	875	0.11%
2018/01/08	0	0.00	5	20.22	20.20	-5	912	-0.55%
2018/01/02	19	20.15	0	0.00	20.05	19	1,049	1.81%