國光生 (4142)-台新-中壢券商分點個股進出

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
27.60
漲跌
--
漲幅
0.00%
成交量
471張
產業
上市生技醫療類股▼0.66%
633人加入追蹤

立即追蹤
本地時間:13:30

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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/04/24	1	27.40	0	0.00	27.20	1	1,096	0.09%
2024/04/22	4	26.98	0	0.00	26.90	4	1,110	0.36%
2024/04/19	7	27.54	0	0.00	27.35	7	1,100	0.64%
2024/04/18	1	29.15	0	0.00	28.50	1	1,073	0.09%
2024/04/15	2	26.40	0	0.00	26.00	2	920	0.22%
2024/04/11	3	26.50	0	0.00	26.60	3	911	0.33%
2024/04/10	1	26.55	0	0.00	26.55	1	915	0.11%
2024/04/09	1	26.50	0	0.00	26.45	1	939	0.11%
2024/04/01	0	0.00	1	26.95	26.85	-1	963	-0.10%
2024/03/28	2	26.70	0	0.00	26.50	2	974	0.21%
2024/03/27	1	26.80	1	26.95	26.70	0	976	0.00%
2024/03/22	1	26.35	0	0.00	26.35	1	990	0.10%
2024/03/13	2	28.25	0	0.00	27.80	2	1,026	0.19%
2024/03/06	0	0.00	3	28.75	28.70	-3	1,074	-0.28%
2024/03/04	0	0.00	7	28.79	28.70	-7	1,094	-0.64%
2024/03/01	3	29.13	0	0.00	29.20	3	1,115	0.27%
2024/02/29	2	29.40	0	0.00	29.40	2	1,226	0.16%
2024/02/27	5	29.90	0	0.00	29.65	5	1,221	0.41%
2024/02/26	1	29.95	0	0.00	29.95	1	1,221	0.08%
2024/02/23	2	30.00	0	0.00	30.00	2	1,222	0.16%
2024/02/21	2	30.10	0	0.00	30.00	2	1,213	0.16%
2024/02/15	1	29.85	0	0.00	29.65	1	1,140	0.09%
2024/02/05	4	30.08	0	0.00	30.10	4	1,052	0.38%
2024/02/02	1	30.30	0	0.00	30.05	1	1,049	0.10%
2024/01/30	3	30.98	0	0.00	30.80	3	1,042	0.29%
2024/01/29	2	31.35	0	0.00	31.10	2	1,041	0.19%
2024/01/26	4	31.15	0	0.00	31.10	4	1,038	0.39%
2024/01/19	1	31.00	0	0.00	31.05	1	1,044	0.10%
2024/01/15	1	32.10	0	0.00	32.00	1	1,017	0.10%
2024/01/12	1	32.15	0	0.00	32.10	1	1,017	0.10%
2023/12/29	0	0.00	1	33.15	33.15	-1	1,000	-0.10%
2023/12/28	3	33.35	2	33.10	33.10	1	1,001	0.10%
2023/12/27	5	33.30	5	33.15	33.15	0	1,002	0.00%
2023/12/22	1	32.75	1	32.85	32.75	0	974	0.00%
2023/12/21	3	33.25	2	32.80	32.80	1	982	0.10%
2023/12/14	2	33.20	0	0.00	32.75	2	979	0.20%
2023/12/12	6	33.15	0	0.00	33.15	6	988	0.61%
2023/11/30	1	35.60	0	0.00	35.70	1	902	0.11%
2023/11/28	1	35.65	3	35.60	35.65	-2	880	-0.23%
2023/11/27	1	36.20	0	0.00	36.00	1	845	0.12%
2023/11/22	0	0.00	10	33.25	33.40	-10	729	-1.37%
2023/11/21	0	0.00	10	33.00	33.10	-10	734	-1.36%
2023/11/20	0	0.00	1	33.20	33.00	-1	745	-0.13%
2023/11/17	0.1	33.00	0	0.00	33.05	0.1	747	0.01%
2023/11/15	1	32.90	0	0.00	32.85	1	747	0.13%
2023/11/02	10	32.15	0	0.00	32.05	10	754	1.33%
2023/10/27	0	0.00	1	32.45	32.35	-1	777	-0.13%
2023/10/26	0	0.00	1	31.90	31.70	-1	773	-0.13%
2023/10/23	1	32.00	0	0.00	31.85	1	782	0.13%
2023/10/20	3	31.57	0	0.00	31.60	3	786	0.38%
2023/10/19	1	32.00	0	0.00	31.95	1	789	0.13%
2023/10/13	2	33.20	1	33.10	32.85	1	862	0.12%
2023/10/11	0	0.00	1	34.05	33.85	-1	862	-0.12%
2023/10/06	1	34.60	0	0.00	34.35	1	875	0.11%
2023/10/04	0	0.00	3	34.10	33.75	-3	877	-0.34%
2023/09/26	1	34.75	0	0.00	34.50	1	901	0.11%
2023/09/14	0	0.00	7	33.44	33.50	-7	847	-0.83%
2023/09/13	4	33.23	0	0.00	33.55	4	851	0.47%
2023/09/12	3	33.37	3	33.00	33.00	0	861	0.00%
2023/09/11	3	33.37	0	0.00	33.35	3	855	0.35%
2023/09/06	1	32.50	0	0.00	32.30	1	871	0.11%
2023/09/01	0	0.00	3	33.50	33.20	-3	875	-0.34%
2023/08/31	3	33.60	0	0.00	33.15	3	875	0.34%
2023/08/30	0	0.00	1	33.40	33.20	-1	874	-0.11%
2023/08/24	1	33.20	0	0.00	32.80	1	866	0.12%
2023/08/22	1	33.00	0	0.00	32.80	1	858	0.12%
2023/08/17	1	32.25	1	32.55	32.70	0	872	0.00%
2023/08/16	2	32.50	0	0.00	32.30	2	878	0.23%
2023/08/15	2	33.10	0	0.00	33.05	2	871	0.23%
2023/08/14	4	33.80	0	0.00	33.20	4	871	0.46%
2023/08/11	2	33.80	0	0.00	33.85	2	870	0.23%
2023/07/27	5	35.30	0	0.00	35.20	5	930	0.54%
2023/07/21	10	35.95	0	0.00	35.60	10	951	1.05%
2023/07/19	10	37.05	11	37.04	36.80	-1	979	-0.10%
2023/07/18	3	35.35	0	0.00	35.20	3	960	0.31%
2023/07/14	7	35.44	10	35.50	35.40	-3	984	-0.30%
2023/07/11	3	36.10	0	0.00	36.05	3	1,030	0.29%
2023/07/10	2	36.55	6	36.60	36.40	-4	1,049	-0.38%
2023/06/30	0	0.00	2	37.65	37.70	-2	1,070	-0.19%
2023/06/29	2	37.45	2	37.70	37.45	0	1,071	0.00%
2023/06/27	1	37.35	1	37.50	37.20	0	1,082	0.00%
2023/06/26	2	37.25	0	0.00	37.10	2	1,082	0.18%
2023/06/20	0	0.00	0.3	37.75	37.55	-0.3	1,091	-0.03%
2023/06/15	2	37.20	0	0.00	37.20	2	1,092	0.18%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/06/13	4	37.73	4	37.71	37.60	0	1,108	0.00%
2023/06/12	3	38.40	30	38.35	38.40	-27	1,112	-2.43%
2023/06/06	3	38.20	0	0.00	38.35	3	2,132	0.14%
2023/05/31	0	0.00	1	38.15	38.75	-1	2,163	-0.05%
2023/05/26	2	37.95	0	0.00	37.75	2	2,237	0.09%
2023/05/25	0	0.00	1	38.60	38.25	-1	2,239	-0.04%
2023/05/22	1	38.05	0	0.00	38.05	1	2,291	0.04%
2023/05/19	2	37.50	0	0.00	37.30	2	2,284	0.09%
2023/05/10	0	0.00	2	38.60	38.60	-2	2,397	-0.08%
2023/05/09	0	0.00	5	39.05	39.00	-5	2,558	-0.20%
2023/05/03	2	40.45	0	0.00	40.40	2	2,730	0.07%
2023/05/02	6	40.67	2	40.60	40.55	4	2,923	0.14%
2023/04/28	0	0.00	10	39.40	39.80	-10	2,958	-0.34%
2023/04/26	10	39.15	0	0.00	39.15	10	2,956	0.34%
2023/04/25	0	0.00	10	39.90	39.30	-10	2,951	-0.34%
2023/04/21	4	39.58	9	39.79	40.10	-5	2,908	-0.17%
2023/04/18	10.1	41.15	1	41.15	40.75	9.1	2,844	0.32%
2023/04/14	1	40.45	0	0.00	40.45	1	2,802	0.04%
2023/04/13	1	40.35	0	0.00	40.15	1	2,785	0.04%
2023/04/12	5	39.80	0	0.00	39.90	5	2,760	0.18%
2023/04/11	2	39.55	0	0.00	39.55	2	2,756	0.07%
2023/04/10	0	40.10	1	39.85	39.75	-1	2,760	-0.04%
2023/03/29	1	39.50	0	0.00	39.60	1	2,791	0.04%
2023/03/24	0	0.00	3	39.50	39.50	-3	2,941	-0.10%
2023/03/23	12	39.24	9	39.19	39.00	3	2,934	0.10%
2023/03/16	0	38.50	0	0.00	38.45	0	2,978	0.00%
2023/03/13	0	39.20	0	0.00	39.45	0	2,956	0.00%
2023/03/10	8.1	42.37	10	44.54	40.45	-1.9	2,901	-0.07%
2023/03/09	11	43.69	10.2	44.40	44.85	0.8	2,395	0.03%
2023/03/08	0	0.00	1	40.90	40.80	-1	2,017	-0.05%
2023/03/06	0.1	40.95	0	0.00	40.90	0.1	2,006	0.00%
2023/03/03	1	41.70	0	0.00	41.10	1	2,003	0.05%
2023/02/23	2	40.73	0	0.00	40.50	2	1,954	0.10%
2023/02/22	0	0.00	2	40.15	40.15	-2	1,988	-0.10%
2023/02/21	0	0.00	2	41.20	41.00	-2	2,014	-0.10%
2023/02/20	2	39.78	0	0.00	41.10	2	2,025	0.10%
2023/02/16	0	0.00	17	39.95	39.90	-17	2,078	-0.82%
2023/02/15	0	0.00	7	39.80	39.75	-7	2,104	-0.33%
2023/02/08	10	41.40	0	0.00	41.55	10	2,031	0.49%
2023/02/07	14	42.29	5.1	42.17	41.60	8.9	1,984	0.45%
2023/02/06	1	40.80	3	40.45	40.25	-2	1,850	-0.11%
2023/02/03	2	40.20	18	40.43	40.75	-16	1,814	-0.88%
2023/02/02	2	39.85	15	39.98	39.90	-13	1,743	-0.75%
2023/02/01	0	39.25	16	39.24	39.65	-16	1,701	-0.94%
2023/01/31	16	39.18	17.1	39.17	39.65	-1.1	1,664	-0.06%
2023/01/30	0	0.00	2	38.75	38.75	-2	1,471	-0.14%
2023/01/17	0	0.00	1	35.30	35.25	-1	1,412	-0.07%
2023/01/16	14	35.40	0	0.00	35.55	14	1,419	0.99%
2023/01/12	1	35.20	0	0.00	35.25	1	1,441	0.07%
2023/01/05	10	35.35	0	0.00	35.05	10	1,510	0.66%
2023/01/03	3	35.20	0	0.00	35.10	3	1,543	0.19%
2022/12/29	2	35.35	0	0.00	35.70	2	1,614	0.12%
2022/12/28	5	36.45	8	35.92	35.70	-3	1,624	-0.18%
2022/12/26	6	37.30	1	37.25	37.00	5	1,631	0.31%
2022/12/23	2	36.33	4	36.36	36.45	-2	1,627	-0.12%
2022/12/21	1	35.55	0	0.00	35.50	1	1,652	0.06%
2022/12/20	5.1	36.45	0	0.00	35.75	5.1	1,659	0.31%
2022/12/19	0	0.00	10	37.35	37.85	-10	1,646	-0.61%
2022/12/13	10	36.80	0	0.00	37.10	10	1,581	0.63%
2022/12/02	0	38.00	0	0.00	37.95	0	1,657	0.00%
2022/12/01	1.1	38.67	7	38.56	38.25	-5.9	1,674	-0.35%
2022/11/30	0	0.00	16	37.30	37.30	-16	1,673	-0.96%
2022/11/29	0	0.00	2	36.95	36.90	-2	1,705	-0.12%
2022/11/25	2	36.70	10	37.15	36.60	-8	1,858	-0.43%
2022/11/24	10	36.83	0	0.00	36.80	10	1,982	0.50%
2022/11/22	0.1	36.70	2	37.50	36.60	-1.9	2,061	-0.09%
2022/11/21	0.1	37.46	8	37.26	37.15	-7.9	2,082	-0.38%
2022/11/18	0	0.00	15.4	37.44	37.55	-15.4	2,120	-0.73%
2022/11/16	0	0.00	2	36.20	36.00	-2	2,094	-0.10%
2022/11/15	1	35.95	5	36.00	35.60	-4	2,094	-0.19%
2022/11/14	1	35.90	1	35.35	35.30	0	2,068	0.00%
2022/11/07	0	0.00	1	34.55	34.40	-1	2,043	-0.05%
2022/11/04	1	34.35	0	0.00	34.25	1	2,050	0.05%
2022/11/03	0	0.00	2.3	34.61	34.40	-2.3	2,056	-0.11%
2022/11/02	0.3	34.90	0	0.00	34.85	0.3	2,059	0.01%
2022/10/07	0	0.00	8	35.55	35.10	-8	2,562	-0.31%
2022/10/06	1	35.00	0	0.00	35.25	1	2,555	0.04%
2022/10/04	1	34.40	0	0.00	34.40	1	2,607	0.04%
2022/10/03	10	33.70	10	33.90	33.90	0	2,657	0.00%
2022/09/29	2	33.35	0	0.00	33.40	2	2,982	0.07%
2022/09/27	3	33.68	0	0.00	34.30	3	3,232	0.09%
2022/09/26	7	33.76	0	0.00	33.45	7	3,244	0.22%
2022/09/23	12	35.73	0	0.00	35.30	12	3,286	0.37%
2022/09/22	7	35.66	5	35.75	35.85	2	3,401	0.06%
2022/09/21	3	36.20	5	36.70	36.15	-2	3,478	-0.06%
2022/09/20	0	0.00	10	36.10	36.10	-10	3,627	-0.28%
2022/09/19	10	35.98	0	0.00	36.05	10	3,689	0.27%
2022/09/16	5	36.65	0	0.00	36.55	5	3,710	0.13%
2022/09/15	20	36.96	0	0.00	37.15	20	3,721	0.54%
2022/09/13	10	37.50	0	0.00	37.15	10	3,743	0.27%
2022/09/12	24	36.84	11	37.35	37.25	13	3,839	0.34%
2022/09/08	10	38.25	0	0.00	38.55	10	3,851	0.26%
2022/09/06	1	40.15	1	38.75	38.65	0	3,876	0.00%
2022/09/02	0	0.00	2	41.50	41.30	-2	3,842	-0.05%
2022/09/01	0	0.00	52	40.34	40.80	-52	3,806	-1.37%
2022/08/31	12	40.75	12	41.14	40.70	0	3,741	0.00%
2022/08/30	5	40.20	5	40.20	40.00	0	3,615	0.00%
2022/08/29	51	39.55	5	39.84	39.55	46	3,599	1.28%
2022/08/26	1	40.05	1	40.00	39.50	0	3,555	0.00%
2022/08/25	1	39.70	14	39.57	39.70	-13	3,505	-0.37%
2022/08/24	4	38.45	4	39.14	39.10	0	3,453	0.00%
2022/08/23	1	38.30	0	0.00	38.40	1	3,413	0.03%
2022/08/22	2	38.85	14	39.06	38.75	-12	3,408	-0.35%
2022/08/19	1	38.30	1	38.30	38.45	0	3,375	0.00%
2022/08/18	2	38.70	0	0.00	38.50	2	3,367	0.06%
2022/08/17	3	38.25	2	38.30	38.35	1	3,355	0.03%
2022/08/16	0	0.00	5	38.10	38.30	-5	3,345	-0.15%
2022/08/15	6	36.95	16	37.42	37.60	-10	3,329	-0.30%
2022/08/12	5	37.30	0	0.00	37.35	5	3,327	0.15%
2022/08/09	6	37.21	0	0.00	37.30	6	3,338	0.18%
2022/08/08	10	36.90	0	0.00	37.10	10	3,336	0.30%
2022/08/05	5	36.20	5	36.50	36.80	0	3,344	0.00%
2022/08/04	7	35.50	0	0.00	35.80	7	3,381	0.21%
2022/08/03	2	37.00	0	0.00	37.05	2	3,335	0.06%
2022/08/02	0	0.00	5	38.35	38.15	-5	3,319	-0.15%
2022/08/01	5	39.30	0	0.00	39.30	5	3,307	0.15%
2022/07/29	0	0.00	1	40.30	40.20	-1	3,314	-0.03%
2022/07/28	0	0.00	5	40.30	40.20	-5	3,305	-0.15%
2022/07/27	6	39.83	8	40.18	39.90	-2	3,310	-0.06%
2022/07/26	7	40.44	5	40.65	40.90	2	3,274	0.06%
2022/07/21	0	0.00	25	39.56	40.10	-25	3,234	-0.77%
2022/07/20	0	0.00	10	38.90	39.10	-10	3,221	-0.31%
2022/07/15	10.1	38.25	0	0.00	38.25	10.1	3,276	0.31%
2022/07/14	25	39.08	0	0.00	39.15	25	3,279	0.76%
2022/07/13	1	40.05	6	40.07	39.50	-5	3,320	-0.15%
2022/07/12	5.1	39.70	0	0.00	39.25	5.1	3,378	0.15%
2022/07/11	7	39.91	7	40.19	40.35	0	3,518	0.00%
2022/07/08	9	41.68	2	41.25	40.70	7	3,687	0.19%
2022/07/07	3	40.39	7.1	41.86	41.50	-4.1	3,633	-0.11%
2022/07/06	0	0.00	6	40.96	40.35	-6	3,537	-0.17%
2022/07/04	3	36.40	0	0.00	36.00	3	3,623	0.08%
2022/06/30	0.1	39.55	6.1	40.77	39.10	-6	3,626	-0.17%
2022/06/29	1	40.50	5	40.18	40.85	-4	3,514	-0.11%
2022/06/28	3	40.83	7	39.95	40.50	-4	3,411	-0.12%
2022/06/23	0	0.00	1	37.25	37.40	-1	3,192	-0.03%
2022/06/22	0	0.00	6	37.27	36.85	-6	3,167	-0.19%
2022/06/21	1	36.85	40	37.05	37.10	-39	3,140	-1.24%
2022/06/20	5	38.32	12	38.78	36.90	-7	3,119	-0.22%
2022/06/17	0	0.00	2	37.35	38.50	-2	3,009	-0.07%
2022/06/16	2	37.33	2	37.68	37.20	0	2,930	0.00%
2022/06/10	0	0.00	5	36.81	37.00	-5	2,877	-0.17%
2022/06/07	1	36.00	2	36.00	36.00	-1	2,829	-0.04%
2022/06/01	2	35.23	0	0.00	35.15	2	2,922	0.07%
2022/05/31	5	35.20	0	0.00	35.30	5	2,932	0.17%
2022/05/30	1	35.15	0	0.00	35.20	1	2,934	0.03%
2022/05/26	2	35.20	0	0.00	34.90	2	2,929	0.07%
2022/05/25	0.1	34.95	2	35.20	35.05	-2	2,937	-0.07%
2022/05/18	1	35.95	1	36.20	36.15	0	2,965	0.00%
2022/05/17	1	35.80	0	0.00	35.75	1	2,979	0.03%
2022/05/13	0	0.00	1	35.55	35.25	-1	3,194	-0.03%
2022/05/12	0	0.00	1	35.70	34.30	-1	3,373	-0.03%
2022/05/11	0	0.00	0.5	37.15	37.00	-0.5	3,311	-0.02%
2022/05/10	4	37.90	0	0.00	37.95	4	3,279	0.12%
2022/05/09	2	39.20	1	39.70	38.15	1	3,257	0.03%
2022/05/06	2	39.70	0	0.00	39.05	2	3,234	0.06%
2022/05/05	2	39.90	0	0.00	39.90	2	3,211	0.06%
2022/05/03	3	41.47	0	0.00	40.80	3	3,233	0.09%
2022/04/28	1	41.55	1	42.25	41.10	0	3,250	0.00%
2022/04/27	2	40.75	4	40.55	40.50	-2	3,191	-0.06%
2022/04/25	2	42.00	6	43.12	41.65	-4	3,155	-0.13%
2022/04/22	1	42.85	2	43.33	42.90	-1	3,107	-0.03%
2022/04/21	5	42.90	0	0.00	42.75	5	3,064	0.16%
2022/04/20	0.1	42.55	2	42.83	43.05	-2	3,034	-0.06%
2022/04/19	0.1	42.90	1	42.75	43.00	-1	3,010	-0.03%
2022/04/18	7	44.93	5	44.76	44.05	2	2,969	0.07%
2022/04/15	5.1	44.48	10	44.51	44.00	-5	2,970	-0.17%
2022/04/14	6	44.38	8.1	44.52	44.30	-2.1	2,879	-0.07%
2022/04/12	9.1	42.17	1	42.05	42.35	8.1	2,632	0.31%
2022/04/11	6	43.59	22.1	44.39	44.60	-16.1	2,494	-0.65%
2022/04/08	0.1	41.25	1	41.50	41.25	-1	2,214	-0.04%
2022/04/07	1	40.75	34.6	41.55	41.90	-33.6	2,159	-1.56%
2022/04/01	2	40.15	2	40.53	40.00	0	2,059	0.00%
2022/03/30	1	39.55	1	39.75	40.05	0	2,038	0.00%
2022/03/29	31	39.55	1	39.80	39.65	30	2,035	1.47%
2022/03/28	3	40.43	0	0.00	39.70	3	2,035	0.15%
2022/03/25	0.6	40.40	0	0.00	40.00	0.6	2,020	0.03%
2022/03/23	1	40.00	0	0.00	40.20	1	2,054	0.05%
2022/03/18	0	0.00	1	40.25	40.00	-1	2,089	-0.05%
2022/03/17	0	0.00	5	39.80	39.95	-5	2,101	-0.24%
2022/03/16	6	38.85	0	0.00	38.90	6	2,126	0.28%
2022/03/15	0	0.00	4	39.38	39.30	-4	2,140	-0.19%
2022/03/10	1.1	39.71	0	0.00	39.45	1.1	2,157	0.05%
2022/03/09	0	0.00	1	39.10	39.40	-1	2,154	-0.05%
2022/03/08	1	39.10	1	39.75	38.80	0	2,149	0.00%
2022/03/07	2.1	38.21	0	0.00	38.00	2.1	2,108	0.10%
2022/03/04	0.1	39.85	0	0.00	39.75	0.1	2,124	0.00%
2022/03/01	4	40.09	0	0.00	40.10	4	2,438	0.16%
2022/02/25	0.1	39.95	0	0.00	40.00	0.1	2,448	0.00%
2022/02/24	0.1	40.35	0	0.00	39.60	0.1	2,559	0.00%
2022/02/23	0	0.00	14	41.18	41.50	-14	2,530	-0.55%
2022/02/21	2	41.45	0	0.00	41.35	2	2,524	0.08%
2022/02/17	5	41.80	0	0.00	41.75	5	2,523	0.20%
2022/02/16	9	42.17	4	42.35	42.35	5	2,554	0.20%
2022/02/15	17	43.21	2	43.95	42.75	15	2,522	0.59%
2022/02/14	9	42.81	4	43.36	43.30	5	2,349	0.21%
2022/02/09	0	0.00	1	41.20	41.00	-1	2,173	-0.05%
2022/02/07	4	39.94	0	0.00	40.05	4	2,170	0.18%
2022/01/25	0.1	40.20	2	40.15	40.05	-1.9	2,169	-0.09%
2022/01/21	0	0.00	2	43.85	42.80	-2	2,136	-0.09%
2022/01/20	2	43.00	0	0.00	42.95	2	2,122	0.09%
2022/01/19	2	43.35	0	0.00	43.20	2	2,130	0.09%
2022/01/18	2	43.40	0	0.00	43.05	2	2,116	0.09%
2022/01/14	2	43.15	0	0.00	43.10	2	2,109	0.09%
2022/01/13	1	43.60	0	0.00	43.40	1	2,105	0.05%
2022/01/10	11	45.37	11	45.71	44.40	0	2,084	0.00%
2022/01/07	0	0.00	8	45.18	45.20	-8	1,990	-0.40%
2022/01/06	5	44.65	5	44.26	44.00	0	1,929	0.00%
2022/01/05	0	0.00	4	44.03	43.95	-4	1,989	-0.20%
2022/01/04	8	44.21	3	44.25	44.05	5	2,026	0.25%
2022/01/03	4	44.08	1	43.90	44.00	3	2,043	0.15%
2021/12/30	1	44.70	5	44.60	44.65	-4	2,053	-0.19%
2021/12/23	0	0.00	22	44.40	44.40	-22	2,203	-1.00%
2021/12/22	1	44.50	1	44.60	44.40	0	2,235	0.00%
2021/12/21	23	45.00	1	44.95	44.90	22	2,242	0.98%
2021/12/20	1	44.55	1	44.40	44.60	0	2,220	0.00%
2021/12/17	1	43.65	0	0.00	44.65	1	2,227	0.04%
2021/12/16	2	43.30	0	0.00	43.15	2	2,233	0.09%
2021/12/14	4	43.18	0	0.00	43.00	4	2,275	0.18%
2021/12/13	5	43.90	0	0.00	43.90	5	2,287	0.22%
2021/12/10	4	44.44	2	44.38	44.45	2	2,332	0.09%
2021/12/08	3	44.82	30	45.00	44.50	-27	2,770	-0.97%
2021/12/07	1	44.35	1	44.35	44.40	0	2,782	0.00%
2021/12/06	0	0.00	3	45.07	44.75	-3	2,790	-0.11%
2021/12/03	2	45.10	1	45.10	45.10	1	2,907	0.03%
2021/12/02	3.3	45.32	0	0.00	45.25	3.3	3,058	0.11%
2021/12/01	0	0.00	1	45.10	45.05	-1	3,165	-0.03%
2021/11/30	6	45.00	2	45.05	45.00	4	3,173	0.13%
2021/11/29	4	47.49	7	47.30	46.90	-3	3,152	-0.10%
2021/11/26	3	46.33	4	46.23	45.80	-1	3,015	-0.03%
2021/11/25	0	45.20	0	0.00	44.70	0	2,896	0.00%
2021/11/22	1	44.10	1	44.05	44.05	0	2,925	0.00%
2021/11/19	1	43.70	1	43.60	43.50	0	2,990	0.00%
2021/11/18	1	43.35	0	0.00	44.00	1	3,061	0.03%
2021/11/16	0	0.00	2	44.25	43.85	-2	3,554	-0.06%
2021/11/15	2	44.00	0	0.00	44.25	2	3,596	0.06%
2021/11/12	3	43.50	0	0.00	43.30	3	3,599	0.08%
2021/11/09	1	43.90	0	0.00	44.00	1	3,634	0.03%
2021/11/08	0.1	44.50	5	44.45	44.25	-5	3,632	-0.14%
2021/11/05	0	0.00	5	44.65	44.70	-5	3,655	-0.14%
2021/11/04	0	0.00	3	44.72	44.55	-3	3,672	-0.08%
2021/11/03	0	0.00	8	44.42	44.50	-8	3,681	-0.22%
2021/11/02	0	0.00	4	44.69	44.50	-4	3,697	-0.11%
2021/11/01	10	43.96	0	0.00	43.95	10	3,678	0.27%
2021/10/29	1	44.00	3	43.90	43.95	-2	3,673	-0.05%
2021/10/27	2	44.18	0	0.00	44.30	2	3,693	0.05%
2021/10/26	2.1	44.20	0	0.00	44.00	2.1	3,712	0.06%
2021/10/22	5	43.96	0	0.00	43.90	5	3,762	0.13%
2021/10/20	0.1	44.30	0	0.00	44.20	0.1	3,806	0.00%
2021/10/19	10	44.35	0	0.00	44.20	10	3,870	0.26%
2021/10/15	0	0.00	11	43.65	43.95	-11	4,175	-0.26%
2021/10/14	2	43.35	0	0.00	43.50	2	4,349	0.05%
2021/10/13	0	0.00	10	42.35	42.35	-10	4,335	-0.23%
2021/10/12	0	0.00	4	45.45	45.35	-4	4,277	-0.09%
2021/10/08	2	46.95	0	0.00	46.85	2	4,269	0.05%
2021/10/07	3	47.30	0	0.00	47.10	3	4,297	0.07%
2021/10/05	2	47.85	1	47.10	48.00	1	4,389	0.02%
2021/10/01	0	0.00	1	50.80	50.90	-1	4,368	-0.02%
2021/09/29	5	51.00	2	51.20	51.20	3	4,386	0.07%
2021/09/24	10	52.10	2.2	51.47	51.60	7.8	4,528	0.17%
2021/09/23	0	0.00	0.5	52.36	52.00	-0.5	4,637	-0.01%
2021/09/22	0	0.00	0.5	52.00	51.70	-0.5	4,667	-0.01%
2021/09/17	3	52.30	0	0.00	52.50	3	4,683	0.06%
2021/09/16	0	0.00	3	53.20	52.40	-3	4,701	-0.06%
2021/09/15	12	53.34	18	53.34	53.50	-6	4,702	-0.13%
2021/09/14	3	54.47	0	0.00	53.20	3	4,690	0.06%
2021/09/13	4	55.15	5	55.02	54.80	-1	4,522	-0.02%
2021/09/09	0	0.00	1	51.00	51.10	-1	4,379	-0.02%
2021/09/08	12	53.42	3	52.00	51.20	9	4,390	0.20%
2021/09/07	4	54.03	1.2	53.63	53.60	2.8	4,332	0.06%
2021/09/06	3	52.90	0	0.00	52.20	3	4,341	0.07%
2021/09/03	0	0.00	0.4	51.40	51.50	-0.4	4,533	-0.01%
2021/09/02	0	0.00	15	51.62	51.00	-15	4,856	-0.31%
2021/09/01	12	51.70	0	0.00	51.80	12	4,987	0.24%
2021/08/31	0	0.00	2	52.00	52.50	-2	5,219	-0.04%
2021/08/30	1	51.60	0	0.00	51.80	1	5,315	0.02%
2021/08/26	7	52.79	17.2	52.42	51.60	-10.2	5,393	-0.19%
2021/08/25	13	51.26	0	0.00	51.30	13	5,409	0.24%
2021/08/24	2	50.55	16	51.18	50.70	-14	5,522	-0.25%
2021/08/23	14	50.73	2	51.30	51.40	12	5,707	0.21%
2021/08/20	3	47.60	3	49.40	49.95	0	5,455	0.00%
2021/08/19	6	45.62	5	46.05	45.45	1	5,542	0.02%
2021/08/18	1	47.05	2	47.00	47.10	-1	5,779	-0.02%
2021/08/16	0	0.00	5	48.60	48.45	-5	6,319	-0.08%
2021/08/13	10	49.00	0	0.00	48.40	10	6,581	0.15%
2021/08/11	10	48.00	0	0.00	48.00	10	7,630	0.13%
2021/08/10	10	48.80	0	0.00	48.80	10	8,830	0.11%
2021/08/06	0	0.00	1	49.20	49.00	-1	11,062	-0.01%
2021/08/03	0.1	50.00	0	0.00	49.80	0.1	13,866	0.00%
2021/07/30	4	49.59	0	0.00	49.50	4	13,898	0.03%
2021/07/29	0	0.00	2	48.78	49.05	-2	13,921	-0.01%
2021/07/28	2	48.38	0	0.00	48.10	2	13,936	0.01%
2021/07/27	0	0.00	1	48.65	48.55	-1	14,061	-0.01%
2021/07/26	1	49.55	1	49.25	49.10	0	14,319	0.00%
2021/07/22	2	48.85	0	0.00	48.70	2	14,333	0.01%
2021/07/21	18.1	50.84	1	49.70	48.70	17.1	14,430	0.12%
2021/07/20	1	52.30	1.1	53.90	53.90	-0.1	14,207	0.00%
2021/07/19	2	49.00	0	0.00	49.00	2	14,074	0.01%
2021/07/16	0.1	49.60	0	0.00	49.30	0.1	14,166	0.00%
2021/07/15	0	0.00	2	49.60	50.00	-2	14,182	-0.01%
2021/07/14	7	48.80	4	49.00	48.75	3	14,186	0.02%
2021/07/13	15.1	49.73	2	49.48	49.05	13.1	14,190	0.09%
2021/07/12	1	51.50	1	50.70	50.70	0	14,150	0.00%
2021/07/09	0	0.00	4	51.68	51.30	-4	14,206	-0.03%
2021/07/08	1	51.20	0	0.00	51.20	1	14,271	0.01%
2021/07/07	0	0.00	7	51.47	51.30	-7	14,359	-0.05%
2021/07/06	0	0.00	1	51.50	51.30	-1	14,521	-0.01%
2021/07/05	1	51.40	1	51.60	51.60	0	14,707	0.00%
2021/07/02	2	52.20	0	0.00	52.00	2	14,728	0.01%
2021/07/01	3	53.80	2	53.80	52.60	1	14,781	0.01%
2021/06/30	1	53.70	4	52.85	53.60	-3	14,775	-0.02%
2021/06/29	8	51.54	3	51.40	51.80	5	14,711	0.03%
2021/06/28	2	52.00	0	0.00	51.80	2	14,723	0.01%
2021/06/25	0.1	52.70	0	0.00	52.30	0.1	14,808	0.00%
2021/06/24	0	0.00	1	53.10	52.80	-1	15,083	-0.01%
2021/06/22	2	51.90	9	52.02	51.80	-7	15,973	-0.04%
2021/06/21	1	53.00	1.5	53.98	52.50	-0.5	17,074	0.00%
2021/06/18	0	0.00	1	53.30	53.30	-1	17,199	-0.01%
2021/06/17	2	53.35	2	53.70	53.50	0	17,234	0.00%
2021/06/16	1	53.50	8	53.18	53.10	-7	17,283	-0.04%
2021/06/15	4	53.43	10	53.64	54.10	-6	17,312	-0.03%
2021/06/11	10	57.19	8	57.05	55.40	2	17,220	0.01%
2021/06/10	6	57.17	20.2	56.99	57.50	-14.2	16,943	-0.08%
2021/06/09	9	55.38	12	55.50	55.50	-3	16,669	-0.02%
2021/06/08	25	55.08	23	54.87	54.50	2	16,569	0.01%
2021/06/07	6	53.92	1	53.80	53.40	5	16,413	0.03%
2021/06/04	5	53.14	14	53.10	52.50	-9	16,412	-0.05%
2021/06/03	6	53.40	1	53.60	53.30	5	16,428	0.03%
2021/06/02	5.2	53.72	4	54.13	53.80	1.2	16,549	0.01%
2021/06/01	20	52.41	12	51.05	53.10	8	16,795	0.05%
2021/05/31	7	51.99	13	52.15	52.30	-6	16,694	-0.04%
2021/05/28	2.1	54.90	12	54.98	54.70	-10	16,578	-0.06%
2021/05/27	12	54.08	23	54.62	55.00	-11	16,590	-0.07%
2021/05/26	52	54.68	48	55.13	53.60	4	16,598	0.02%
2021/05/25	13	53.23	10	54.42	53.20	3	17,008	0.02%
2021/05/24	26	56.39	37	56.88	55.50	-11	17,555	-0.06%
2021/05/21	18	55.70	9	55.72	55.60	9	18,458	0.05%
2021/05/20	49.1	58.93	45.2	59.05	56.30	3.9	18,598	0.02%
2021/05/19	12.2	58.85	17	58.94	57.80	-4.8	18,796	-0.03%
2021/05/18	64	61.01	45.1	61.03	60.80	19	18,444	0.10%
2021/05/17	27	62.28	32.4	62.51	63.30	-5.4	17,355	-0.03%
2021/05/14	72	61.35	69.7	61.02	57.60	2.3	16,753	0.01%
2021/05/13	108.5	61.54	76.6	61.56	62.90	32	15,631	0.20%	大買/
2021/05/12	35	56.58	56.1	56.83	57.20	-21.1	13,967	-0.15%
2021/05/11	13	51.02	15	49.59	52.00	-2	13,213	-0.02%
2021/05/10	0	0.00	10	50.27	50.20	-10	13,140	-0.08%
2021/05/07	2	50.60	24	50.14	50.60	-22	13,202	-0.17%
2021/05/06	9	50.00	0	0.00	50.10	9	13,240	0.07%
2021/05/05	0.2	51.90	0	0.00	50.50	0.2	13,231	0.00%
2021/05/04	1	50.90	1	50.80	51.00	0	13,284	0.00%
2021/05/03	27	55.73	25	55.83	54.40	2	13,343	0.01%
2021/04/29	3	53.50	2	53.65	53.40	1	13,186	0.01%
2021/04/28	1	53.50	3	53.53	53.30	-2	13,271	-0.02%
2021/04/27	0	0.00	5	55.12	54.40	-5	13,492	-0.04%
2021/04/26	1	52.80	5	52.96	52.70	-4	13,442	-0.03%
2021/04/23	0	0.00	1	52.60	52.50	-1	13,590	-0.01%
2021/04/22	4.3	54.21	1	53.20	53.10	3.3	13,713	0.02%
2021/04/21	6.4	55.72	0	0.00	55.20	6.4	13,679	0.05%
2021/04/20	4	55.50	0	0.00	55.40	4	13,737	0.03%
2021/04/19	0	0.00	4	56.00	55.30	-4	13,935	-0.03%
2021/04/16	1	55.50	5	55.80	55.90	-4	13,950	-0.03%
2021/04/15	6	55.40	3	55.93	55.40	3	13,968	0.02%
2021/04/14	4	55.93	8	56.63	55.70	-4	13,976	-0.03%
2021/04/13	6.5	57.54	5	57.62	57.00	1.5	14,060	0.01%
2021/04/12	14	59.04	8	59.10	58.50	6	14,027	0.04%
2021/04/09	10	58.11	23	57.97	57.60	-13	13,999	-0.09%
2021/04/08	0	0.00	2	56.90	56.70	-2	13,929	-0.01%
2021/04/07	3	57.20	0	0.00	56.40	3	14,028	0.02%
2021/04/06	16	56.30	2	56.35	56.30	14	14,093	0.10%
2021/04/01	0	0.00	1	57.60	57.50	-1	14,046	-0.01%
2021/03/31	1	57.70	2	57.10	57.10	-1	14,081	-0.01%
2021/03/30	4.1	57.53	6	57.45	57.40	-2	14,077	-0.01%
2021/03/29	32	58.70	25	58.24	58.10	7	14,217	0.05%
2021/03/26	15.1	56.80	33	56.87	56.60	-18	14,167	-0.13%
2021/03/25	53	59.46	34	58.39	56.60	19	14,032	0.14%
2021/03/24	80	60.09	96.4	60.89	61.40	-16.4	13,290	-0.12%
2021/03/23	4	56.30	7	55.77	55.90	-3	12,210	-0.02%
2021/03/22	10	54.44	14	54.11	53.90	-4	12,342	-0.03%
2021/03/19	15.1	55.83	8	55.66	54.70	7.1	12,395	0.06%
2021/03/18	8	56.13	4	56.20	55.80	4	12,360	0.03%
2021/03/17	7	55.91	5	55.84	55.50	2	12,386	0.02%
2021/03/16	9	56.29	5	56.16	56.10	4	12,419	0.03%
2021/03/15	2	56.30	0	0.00	56.10	2	12,479	0.02%
2021/03/12	3	56.20	1	56.30	56.20	2	12,505	0.02%
2021/03/11	5	57.72	17	57.58	56.90	-12	12,600	-0.10%
2021/03/10	6	57.95	2	57.55	57.20	4	12,573	0.03%
2021/03/09	7.1	56.86	4	56.85	56.70	3.1	12,510	0.02%
2021/03/08	2	57.85	5	57.66	57.00	-3	12,498	-0.02%
2021/03/05	9	58.12	8	59.11	58.60	1	12,461	0.01%
2021/03/04	3	56.80	6	56.15	55.90	-3	12,274	-0.02%
2021/03/03	6	57.55	1	56.60	56.90	5	12,258	0.04%
2021/03/02	8	56.76	10	56.52	56.10	-2	12,212	-0.02%
2021/02/26	17	58.92	24	59.66	58.20	-7	12,355	-0.06%
2021/02/25	52	60.49	71	60.52	59.70	-19	12,274	-0.15%
2021/02/24	45	58.61	48.3	57.28	58.50	-3.3	11,843	-0.03%
2021/02/23	101.2	62.91	103	60.49	58.90	-1.8	11,303	-0.02%	大買/大賣/
2021/02/22	26	64.89	3	65.30	65.40	23	10,643	0.22%
2021/02/19	6.1	57.93	17.1	58.71	59.50	-11	10,286	-0.11%
2021/02/18	19	51.44	37	51.55	54.10	-18	9,837	-0.18%
2021/02/17	16	50.03	3	50.07	49.20	13	9,673	0.13%
2021/02/05	14	51.89	20	52.34	52.00	-6	9,616	-0.06%
2021/02/04	10	51.20	23	51.73	51.00	-13	9,451	-0.14%
2021/02/03	2	49.18	6	49.61	49.60	-4	9,294	-0.04%
2021/02/02	1	49.00	0	0.00	48.95	1	9,418	0.01%
2021/02/01	28	48.97	19	48.51	48.10	9	9,419	0.10%
2021/01/29	9	47.93	4	48.50	47.05	5	9,320	0.05%
2021/01/28	12	49.13	0	0.00	49.00	12	9,326	0.13%
2021/01/27	8	50.98	20	51.00	50.60	-12	9,359	-0.13%
2021/01/26	11	51.58	9	52.13	51.50	2	9,486	0.02%
2021/01/25	15	52.06	26	52.14	52.00	-11	9,855	-0.11%
2021/01/22	16	50.09	23	49.81	49.80	-7	10,010	-0.07%
2021/01/21	20.1	51.53	7	52.24	51.10	13.1	10,268	0.13%
2021/01/20	16	52.35	27	51.34	52.30	-11	10,476	-0.10%
2021/01/19	6	49.58	18	50.15	50.10	-12	10,317	-0.12%
2021/01/18	20	49.92	27	49.82	49.45	-7	10,328	-0.07%
2021/01/15	41	49.14	16	49.20	48.05	25	10,179	0.25%
2021/01/14	11	50.81	5	51.00	50.30	6	10,054	0.06%
2021/01/13	8	51.34	2	51.30	51.00	6	10,073	0.06%
2021/01/12	32	52.45	28	52.71	52.80	4	10,335	0.04%
2021/01/11	3	51.23	13	50.88	51.00	-10	10,266	-0.10%
2021/01/08	6	51.87	23	52.04	52.30	-17	10,312	-0.16%
2021/01/07	6	52.05	13	52.02	51.60	-7	10,374	-0.07%
2021/01/06	18	51.46	14	51.36	50.70	4	10,409	0.04%
2021/01/05	25	54.25	25	53.73	53.70	0	10,469	0.00%
2021/01/04	13	53.96	29	54.41	53.80	-16	10,460	-0.15%
2020/12/31	1	56.00	5	56.02	56.10	-4	10,402	-0.04%
2020/12/30	12	58.73	1	59.00	58.00	11	10,368	0.11%
2020/12/29	4	57.63	20	56.43	57.30	-16	10,352	-0.15%
2020/12/28	2.3	56.60	12	57.01	56.60	-9.7	10,495	-0.09%
2020/12/25	22	56.80	17	56.90	56.50	5	10,607	0.05%
2020/12/24	18	58.52	22	57.96	58.10	-4	10,701	-0.04%
2020/12/23	17	59.80	17	61.05	58.00	0	10,789	0.00%
2020/12/22	13	60.70	23	57.28	60.30	-10	10,837	-0.09%
2020/12/21	12	56.99	1	57.00	56.50	11	10,753	0.10%
2020/12/18	4	57.03	6	57.08	56.60	-2	10,799	-0.02%
2020/12/17	8	56.10	43	56.46	56.40	-35	10,833	-0.32%
2020/12/16	31	53.98	21	55.11	56.40	10	10,937	0.09%
2020/12/15	6	56.53	1	56.70	55.10	5	10,912	0.05%
2020/12/14	3.1	58.67	2	59.00	58.50	1.1	10,904	0.01%
2020/12/11	1	58.80	2	58.90	58.70	-1	10,949	-0.01%
2020/12/10	9	59.70	7	59.61	59.50	2	10,973	0.02%
2020/12/09	11	59.41	3	59.73	59.00	8	11,045	0.07%
2020/12/08	3	60.13	9	60.37	60.00	-6	11,213	-0.05%
2020/12/07	14	59.82	38	59.18	59.30	-24	11,425	-0.21%
2020/12/04	3	61.40	6	61.58	61.20	-3	12,474	-0.02%
2020/12/03	5	62.10	0	0.00	61.90	5	13,704	0.04%
2020/12/02	6	63.07	3	63.43	62.80	3	13,808	0.02%
2020/12/01	13	63.68	14	65.04	63.30	-1	14,038	-0.01%
2020/11/30	1	63.30	4	63.75	64.20	-3	14,053	-0.02%
2020/11/26	6	62.30	3	62.80	62.30	3	14,034	0.02%
2020/11/25	14	63.26	15	63.35	62.60	-1	14,219	-0.01%
2020/11/24	15	61.77	52	61.93	61.40	-37	14,554	-0.25%
2020/11/23	13	63.16	27	64.35	62.40	-14	14,631	-0.10%
2020/11/20	27	64.64	6	64.73	64.00	21	14,639	0.14%
2020/11/19	49	64.61	33.2	64.82	66.50	15.8	14,643	0.11%
2020/11/18	11	61.45	2	61.55	61.60	9	14,383	0.06%
2020/11/17	7	61.34	7	60.11	61.30	0	14,970	0.00%
2020/11/16	0	0.00	4	60.60	60.60	-4	15,462	-0.03%
2020/11/13	1	61.60	3	61.17	61.40	-2	16,622	-0.01%
2020/11/12	11	61.25	0	0.00	61.30	11	16,661	0.07%
2020/11/11	2	61.50	1	60.80	61.00	1	16,728	0.01%
2020/11/10	15	61.88	14	62.06	60.90	1	16,951	0.01%
2020/11/09	1	60.60	10	60.87	60.70	-9	17,133	-0.05%
2020/11/06	1	60.30	0	0.00	60.30	1	17,425	0.01%
2020/11/05	7	61.46	8	60.93	60.60	-1	17,928	-0.01%
2020/11/04	18	60.73	14	60.48	60.90	4	18,228	0.02%
2020/11/03	24	60.95	23	60.94	60.90	1	18,632	0.01%
2020/11/02	39	61.14	45	60.76	61.10	-6	18,872	-0.03%
2020/10/30	39	59.76	6	60.25	58.30	33	18,805	0.18%
2020/10/29	12	62.87	14	63.42	62.10	-2	19,411	-0.01%
2020/10/28	38	62.84	7	61.89	61.80	31	20,250	0.15%
2020/10/27	1	66.20	0	0.00	65.70	1	20,220	0.00%
2020/10/26	2	67.40	18	66.68	66.70	-16	20,616	-0.08%
2020/10/23	2	68.55	0	0.00	68.20	2	21,175	0.01%
2020/10/22	5	68.20	5	67.64	68.20	0	22,172	0.00%
2020/10/21	0	0.00	2	68.50	68.50	-2	22,935	-0.01%
2020/10/20	16	70.61	14	70.56	69.50	2	23,393	0.01%
2020/10/19	2	69.30	4	68.45	68.70	-2	23,722	-0.01%
2020/10/16	9	67.49	5	67.40	67.00	4	24,341	0.02%
2020/10/15	13	67.16	11	67.71	66.80	2	25,019	0.01%
2020/10/14	33	68.32	10	69.36	68.00	23	26,407	0.09%
2020/10/13	3	68.70	8	68.35	68.80	-5	27,222	-0.02%
2020/10/12	15	71.07	0	0.00	70.60	15	27,255	0.06%
2020/10/08	4	72.33	3	71.93	71.60	1	27,637	0.00%
2020/10/07	10	71.54	3	71.97	72.20	7	28,021	0.02%
2020/10/06	2	71.35	5	71.62	71.80	-3	28,393	-0.01%
2020/10/05	7	71.11	15	71.69	71.40	-8	29,310	-0.03%
2020/09/30	3	67.97	3	66.80	68.60	0	29,577	0.00%
2020/09/29	5	67.76	4	67.93	67.50	1	30,213	0.00%
2020/09/28	9	69.08	4	69.20	69.00	5	30,594	0.02%
2020/09/25	6	70.85	67	68.75	68.60	-61	31,035	-0.20%
2020/09/24	3	72.43	6	72.38	72.00	-3	31,661	-0.01%
2020/09/22	22	72.30	4	72.65	72.30	18	33,202	0.05%
2020/09/21	28	73.51	10	73.26	72.70	18	34,115	0.05%
2020/09/18	5	72.76	5	72.98	72.70	0	35,452	0.00%
2020/09/17	28	71.87	5	71.48	72.00	23	36,197	0.06%
2020/09/16	3	71.80	2	71.80	71.70	1	37,698	0.00%
2020/09/15	3	72.60	3	72.37	71.90	0	38,515	0.00%
2020/09/14	11	71.77	11	71.75	71.30	0	39,408	0.00%
2020/09/11	21	70.40	29	70.51	70.60	-8	40,780	-0.02%
2020/09/10	14	72.00	11	72.14	71.70	3	42,588	0.01%
2020/09/09	50	73.92	11	73.50	72.20	39	43,975	0.09%
2020/09/08	16	74.43	73	75.88	77.90	-57	44,595	-0.13%
2020/09/07	18	72.01	7	71.23	70.90	11	44,562	0.02%
2020/09/04	10	72.11	16	71.88	72.00	-6	46,177	-0.01%
2020/09/03	5	71.18	6	70.98	71.30	-1	46,814	0.00%
2020/09/02	16	72.68	0	0.00	72.30	16	46,790	0.03%
2020/09/01	4	71.93	10	72.05	72.60	-6	46,775	-0.01%
2020/08/31	16	72.49	10	72.63	71.80	6	46,739	0.01%
2020/08/28	40	73.60	43	73.92	72.30	-3	46,560	-0.01%
2020/08/27	8	71.96	51	71.54	72.00	-43	46,086	-0.09%
2020/08/26	5	71.62	30	71.98	71.90	-25	46,218	-0.05%
2020/08/25	11	71.17	3	71.10	70.70	8	46,118	0.02%
2020/08/24	14	73.05	5	73.58	72.60	9	46,051	0.02%
2020/08/21	26.2	73.98	38	73.70	73.50	-11.8	46,090	-0.03%
2020/08/20	25	70.10	29	70.60	71.60	-4	45,532	-0.01%
2020/08/19	50	75.24	101	75.21	72.90	-51	45,423	-0.11%	大賣/
2020/08/18	0	0.00	3	70.60	70.60	-3	44,712	-0.01%
2020/08/17	10	64.33	10	64.31	64.20	0	45,084	0.00%
2020/08/14	22	64.43	17	64.02	64.80	5	45,376	0.01%
2020/08/13	66	65.00	54	64.76	64.00	12	47,329	0.03%
2020/08/12	47	67.91	20	68.02	67.30	27	49,207	0.05%
2020/08/11	71	67.12	31	67.49	66.70	40	49,774	0.08%
2020/08/10	10	70.24	19	70.54	70.00	-9	50,071	-0.02%
2020/08/07	14	72.34	26	72.46	72.50	-12	51,287	-0.02%
2020/08/06	26	72.18	27	71.77	71.20	-1	51,734	0.00%
2020/08/05	21	71.03	38	71.81	70.60	-17	52,673	-0.03%
2020/08/04	65	73.50	62	72.74	71.60	3	54,201	0.01%
2020/08/03	51	70.69	43	71.61	74.60	8	56,663	0.01%
2020/07/31	10	68.65	6	69.00	67.90	4	55,535	0.01%
2020/07/30	51	68.41	28	68.25	68.70	23	55,320	0.04%
2020/07/29	44	68.25	37	67.74	66.50	7	54,948	0.01%
2020/07/28	42	64.35	47	63.92	66.40	-5	54,829	-0.01%
2020/07/27	77	69.14	77	67.33	65.40	0	53,947	0.00%
2020/07/24	44	69.67	34	69.63	71.70	10	53,291	0.02%
2020/07/23	33.1	70.18	27	70.17	70.30	6.1	53,032	0.01%
2020/07/22	48	70.12	29	69.72	69.50	19	52,788	0.04%
2020/07/21	16	67.56	20	67.49	67.90	-4	52,715	-0.01%
2020/07/20	100	65.30	101	64.69	66.00	-1	52,116	0.00%	大賣/
2020/07/17	27	69.36	58	70.78	67.20	-31	50,751	-0.06%
2020/07/16	14	75.89	20	75.78	74.60	-6	49,968	-0.01%
2020/07/15	22	75.50	32	75.77	75.60	-10	50,012	-0.02%
2020/07/14	36	76.35	29	75.54	75.90	7	49,709	0.01%
2020/07/13	38	77.51	27	77.57	76.10	11	49,359	0.02%
2020/07/10	23	77.12	53	76.79	77.50	-30	49,025	-0.06%
2020/07/09	27	76.26	25	75.99	75.50	2	48,100	0.00%
2020/07/08	38	77.38	24	77.87	76.40	14	47,628	0.03%
2020/07/07	45	75.60	35	75.73	74.70	10	46,963	0.02%
2020/07/06	41	77.98	37	77.81	77.60	4	46,790	0.01%
2020/07/03	38.2	77.68	103	77.50	77.40	-64.9	46,322	-0.14%	大賣/
2020/07/02	97	77.52	48	78.17	77.20	49	45,562	0.11%
2020/07/01	41	74.01	31	74.83	75.40	10	44,753	0.02%
2020/06/30	74	75.20	81.4	74.94	74.10	-7.4	44,196	-0.02%
2020/06/29	183.2	75.10	136	75.38	76.00	47.2	43,286	0.11%	大買/大賣/
2020/06/24	118.1	71.36	143	70.21	70.10	-24.9	41,972	-0.06%	大買/大賣/
2020/06/23	136	74.68	170.1	74.29	72.50	-34.1	41,110	-0.08%	大買/大賣/
2020/06/22	92	68.28	81	68.96	71.00	11	39,672	0.03%
2020/06/19	83.3	68.32	93	67.73	66.70	-9.7	38,954	-0.02%
2020/06/18	152	70.18	145.3	70.06	69.10	6.7	38,099	0.02%	大買/大賣/
2020/06/17	150.4	68.57	160	69.18	68.60	-9.6	36,753	-0.03%	大買/大賣/
2020/06/16	254	67.00	186.6	66.40	66.00	67.4	34,965	0.19%	大買/大賣/
2020/06/15	169.2	66.13	129	66.55	66.70	40.2	33,780	0.12%	大買/大賣/
2020/06/12	126	59.10	125	59.54	62.20	1	32,336	0.00%	大買/大賣/
2020/06/11	74	62.30	89	61.17	56.60	-15	31,525	-0.05%
2020/06/10	153	60.62	28	61.50	61.60	125	30,290	0.41%	大買/鉅額交易
2020/06/09	5	54.16	15	54.40	56.00	-10	29,837	-0.03%
2020/06/08	3	52.10	1	52.30	51.00	2	30,333	0.01%
2020/06/05	0	0.00	25	52.80	52.30	-25	30,802	-0.08%
2020/06/04	0	0.00	32	50.95	52.00	-32	31,429	-0.10%
2020/06/03	20	49.51	19	50.10	50.00	1	32,765	0.00%
2020/06/02	23	48.22	47	48.94	47.45	-24	33,573	-0.07%
2020/06/01	2	53.05	3	54.50	51.90	-1	33,549	0.00%
2020/05/29	3	56.53	17	54.41	56.00	-14	34,078	-0.04%
2020/05/28	5	55.42	36	55.10	55.10	-31	35,038	-0.09%
2020/05/27	1	61.20	0	0.00	61.20	1	35,315	0.00%
2020/05/26	21	67.38	8	67.56	67.90	13	35,334	0.04%
2020/05/25	46	62.28	23	60.87	63.80	23	34,844	0.07%
2020/05/22	44	57.09	53	56.23	58.00	-9	34,765	-0.03%
2020/05/21	27	54.52	21	55.11	54.00	6	34,841	0.02%
2020/05/20	207	54.91	268.2	55.59	55.00	-61.2	34,929	-0.18%	大買/大賣/
2020/05/19	122	50.63	92	51.18	52.40	30	32,716	0.09%	大買/
2020/05/18	42	44.93	30	46.40	47.65	12	30,507	0.04%
2020/05/15	64	42.93	58	42.83	43.35	6	29,730	0.02%
2020/05/14	98	42.88	81	43.04	42.05	17	29,179	0.06%
2020/05/13	70	41.88	58	41.76	41.70	12	27,723	0.04%
2020/05/12	91	41.39	64	41.34	41.70	27	26,962	0.10%
2020/05/11	56	39.22	75	39.00	40.75	-19	25,819	-0.07%
2020/05/08	252	41.80	107	40.72	37.75	145	24,130	0.60%	大買/大賣/鉅額交易
2020/05/07	0	0.00	6	39.95	39.95	-6	21,382	-0.03%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	3	33.05	33.05	-3	22,025	-0.01%
2020/05/04	23	30.00	14	30.10	30.05	9	22,058	0.04%
2020/04/30	2	29.20	1	29.55	29.00	1	21,751	0.00%
2020/04/29	13	29.33	13	28.82	28.95	0	22,027	0.00%
2020/04/28	6	29.58	8.1	29.66	29.25	-2.1	22,382	-0.01%
2020/04/27	13	30.20	41	30.58	30.60	-28	23,107	-0.12%
2020/04/24	37	29.49	47	29.72	29.75	-10	22,760	-0.04%
2020/04/23	11	28.32	12	28.39	28.45	-1	22,058	0.00%
2020/04/22	8	27.74	11	27.98	28.05	-3	21,865	-0.01%
2020/04/21	13	28.04	2	27.95	27.70	11	21,728	0.05%
2020/04/20	15	27.90	17	28.31	28.65	-2	21,586	-0.01%
2020/04/17	0	0.00	1	27.65	27.20	-1	21,270	0.00%
2020/04/16	7	28.21	19	28.17	28.00	-12	21,151	-0.06%
2020/04/15	7	28.51	3	29.00	28.10	4	21,038	0.02%
2020/04/14	5	28.67	31	28.83	28.60	-26	20,929	-0.12%
2020/04/13	1	28.30	3	28.47	28.50	-2	20,844	-0.01%
2020/04/10	4	28.38	2	28.25	28.25	2	20,815	0.01%
2020/04/09	14	28.28	29	28.76	28.10	-15	20,723	-0.07%
2020/04/08	9	27.78	4	28.01	27.75	5	20,385	0.02%
2020/04/07	33	27.62	4	27.58	27.70	29	20,488	0.14%
2020/04/06	22	27.85	12	27.38	27.95	10	20,299	0.05%
2020/04/01	3.1	26.17	4	26.16	26.15	-0.9	19,940	0.00%
2020/03/31	8	25.99	13	25.92	26.20	-5	19,880	-0.03%
2020/03/30	4	26.34	11	26.30	26.00	-7	19,789	-0.04%
2020/03/27	22	25.81	8	25.63	25.40	14	19,598	0.07%
2020/03/26	8	25.73	4	26.20	26.20	4	19,397	0.02%
2020/03/25	3	25.80	2	25.68	25.45	1	19,198	0.01%
2020/03/24	3	25.45	4	25.30	25.40	-1	19,009	-0.01%
2020/03/23	0	0.00	14	25.09	24.55	-14	18,825	-0.07%
2020/03/20	9	27.02	5	26.70	26.50	4	18,632	0.02%
2020/03/19	33	27.90	45	26.91	25.95	-12	18,373	-0.07%
2020/03/18	30	28.96	30	29.84	28.80	0	17,878	0.00%
2020/03/17	8	30.28	12	29.63	28.85	-4	17,517	-0.02%
2020/03/16	29	30.22	25	29.96	30.20	4	17,092	0.02%
2020/03/13	23	28.44	10	28.16	28.35	13	16,566	0.08%
2020/03/12	44	31.63	49	31.47	31.00	-5	16,122	-0.03%
2020/03/11	32	32.07	24	32.04	32.60	8	15,509	0.05%
2020/03/10	19	30.47	20	30.15	30.40	-1	14,978	-0.01%
2020/03/09	58	35.83	98	36.08	32.20	-40	14,276	-0.28%
2020/03/06	31	33.35	36.1	33.69	34.20	-5.1	12,865	-0.04%
2020/03/05	6	31.92	4	31.90	31.95	2	12,046	0.02%
2020/03/04	49	32.46	28	31.84	31.90	21	11,831	0.18%
2020/03/03	63	31.62	24	31.71	32.00	39	11,445	0.34%
2020/03/02	17	28.10	28	29.28	29.85	-11	10,274	-0.11%
2020/02/27	5	27.55	7	27.23	27.15	-2	9,648	-0.02%
2020/02/26	3	27.65	6	27.88	27.55	-3	9,575	-0.03%
2020/02/25	57	28.68	38	27.92	27.50	19	9,514	0.20%
2020/02/24	25	28.84	38	28.91	28.65	-13	9,086	-0.14%
2020/02/21	13	27.72	10	27.86	28.00	3	8,534	0.04%
2020/02/20	6	26.81	6	26.85	26.85	0	7,991	0.00%
2020/02/19	4	26.79	3	26.80	26.80	1	7,935	0.01%
2020/02/18	3	27.28	0	0.00	27.00	3	7,856	0.04%
2020/02/17	5	27.50	2	27.58	27.20	3	7,718	0.04%
2020/02/14	3	27.15	20	27.12	26.70	-17	7,428	-0.23%
2020/02/13	14	26.69	31	26.82	27.00	-17	7,294	-0.23%
2020/02/12	4	27.75	5	27.75	27.00	-1	7,107	-0.01%
2020/02/11	24	27.72	10	27.45	27.65	14	6,913	0.20%
2020/02/10	11	28.54	2.4	28.88	28.25	8.6	6,689	0.13%
2020/02/07	18	27.35	6	27.00	27.50	12	6,020	0.20%
2020/02/06	29	26.76	7	26.56	26.40	22	5,593	0.39%
2020/02/05	4	25.83	3	25.70	25.70	1	5,307	0.02%
2020/02/04	1	25.75	2	25.80	25.30	-1	5,166	-0.02%
2020/02/03	74	26.48	11	26.61	26.10	63	4,977	1.27%
2020/01/31	7	26.63	3	26.38	25.45	4	4,580	0.09%
2020/01/30	10	27.38	12	27.60	27.65	-2	4,079	-0.05%
2020/01/20	2	25.15	8	25.11	25.15	-6	3,066	-0.20%
2020/01/17	2	24.40	2	24.60	24.40	0	2,979	0.00%
2020/01/16	2	24.40	0	0.00	24.40	2	2,981	0.07%
2020/01/15	0	0.00	1	24.65	24.60	-1	2,988	-0.03%
2020/01/10	1	24.55	1	24.80	24.60	0	2,942	0.00%
2020/01/09	1	24.35	1	24.60	24.35	0	2,922	0.00%
2020/01/07	1	24.90	0	0.00	24.60	1	2,896	0.03%
2020/01/06	2	24.80	0	0.00	24.70	2	2,847	0.07%
2019/12/31	6	25.10	5	25.80	25.30	1	2,727	0.04%
2019/12/23	0.2	24.35	0	0.00	24.35	0.2	2,480	0.01%
2019/12/20	5	24.30	0	0.00	24.30	5	2,481	0.20%
2019/12/18	1	24.35	0	0.00	24.30	1	2,513	0.04%
2019/12/16	2	24.35	0	0.00	24.35	2	2,518	0.08%
2019/12/12	2	24.65	2	24.60	24.60	0	2,478	0.00%
2019/12/11	0	0.00	2	25.20	24.90	-2	2,462	-0.08%
2019/12/09	4	24.83	0	0.00	24.60	4	2,413	0.17%
2019/11/29	0	0.00	3	26.23	26.20	-3	2,363	-0.13%
2019/11/28	1	26.45	3	26.50	26.20	-2	2,382	-0.08%
2019/11/05	0	0.00	1	25.90	25.80	-1	2,019	-0.05%
2019/11/04	1	26.05	0	0.00	26.15	1	2,004	0.05%
2019/10/16	0	0.00	2	25.95	25.70	-2	1,979	-0.10%
2019/10/02	0.2	25.70	0	0.00	25.70	0.2	2,300	0.01%
2019/09/24	2	25.55	0	0.00	25.50	2	2,662	0.08%
2019/09/20	0	0.00	4	25.15	25.20	-4	2,744	-0.15%
2019/09/06	0	0.00	1	26.40	26.60	-1	2,697	-0.04%
2019/08/30	4	25.23	0	0.00	25.10	4	2,479	0.16%
2019/08/28	0	0.00	10	25.05	25.10	-10	2,411	-0.41%
2019/08/07	3	22.93	0	0.00	22.95	3	2,477	0.12%
2019/07/30	1	22.95	0	0.00	23.05	1	2,366	0.04%
2019/07/29	4	23.23	0	0.00	23.20	4	2,341	0.17%
2019/07/23	0	0.00	2	23.68	23.75	-2	2,354	-0.08%
2019/07/22	1	23.70	0	0.00	23.55	1	2,318	0.04%
2019/07/19	1	24.30	1	24.30	24.15	0	2,282	0.00%
2019/07/16	1	23.95	0	0.00	24.00	1	2,207	0.05%
2019/07/12	0	0.00	1	23.55	23.70	-1	2,186	-0.05%
2019/07/11	1	23.65	0	0.00	23.60	1	2,188	0.05%
2019/07/10	0	0.00	1	24.05	24.10	-1	2,135	-0.05%
2019/07/08	1	23.70	0	0.00	23.70	1	1,988	0.05%
2019/07/01	0	0.00	1	22.00	22.10	-1	1,904	-0.05%
2019/06/26	0	0.00	1	20.30	20.30	-1	1,755	-0.06%
2019/06/21	0	0.00	1	20.40	20.30	-1	1,786	-0.06%
2019/06/19	1	20.05	0	0.00	20.10	1	1,750	0.06%
2019/06/11	1	19.70	0	0.00	19.75	1	1,687	0.06%
2019/06/10	0	0.00	2	19.78	19.75	-2	1,681	-0.12%
2019/06/06	0	0.00	3	19.50	19.60	-3	1,668	-0.18%
2019/06/03	0	0.00	1	19.80	19.70	-1	1,635	-0.06%
2019/05/24	0	0.00	1	19.25	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	1	19.50	19.55	-1	1,535	-0.07%
2019/05/17	0	0.00	2	20.20	20.40	-2	1,398	-0.14%
2019/05/08	0	0.00	3	19.40	19.65	-3	1,354	-0.22%
2019/05/07	3	19.20	0	0.00	19.15	3	1,338	0.22%
2019/05/03	3	19.45	4	19.40	19.30	-1	1,329	-0.08%
2019/04/17	0	21.95	0	0.00	21.95	0	1,165	0.00%
2019/04/09	0	0.00	10	21.60	22.20	-10	845	-1.18%
2019/04/03	0	20.70	0	0.00	20.40	0	756	0.00%
2019/04/02	10	20.70	1	20.75	20.50	9	757	1.19%
2019/03/29	0	0.00	10	21.05	21.10	-10	716	-1.40%
2019/03/28	2	20.75	0	0.00	20.45	2	695	0.29%
2019/03/21	2	20.05	0	0.00	19.95	2	673	0.30%
2019/03/12	10	20.35	0	0.00	20.15	10	725	1.38%
2019/02/27	0	0.00	10	20.25	20.15	-10	948	-1.05%
2019/02/18	0	0.00	4	20.40	20.40	-4	987	-0.41%
2019/02/15	5	20.35	0	0.00	20.20	5	1,003	0.50%
2019/02/14	9	20.32	0	0.00	20.30	9	1,016	0.89%
2019/01/24	0	20.35	0	0.00	20.25	0	1,241	0.00%
2019/01/08	0	0.00	1	20.65	20.60	-1	2,024	-0.05%
2018/12/04	0	0.00	1	22.65	22.70	-1	3,936	-0.03%
2018/11/06	0	0.00	5	20.80	20.30	-5	3,394	-0.15%
2018/11/01	1	21.40	2	20.20	21.40	-1	3,342	-0.03%
2018/10/25	0	0.00	1	22.00	21.30	-1	3,136	-0.03%
2018/10/24	0	0.00	9	23.43	23.00	-9	3,087	-0.29%
2018/10/22	0	0.00	1	24.55	24.55	-1	3,010	-0.03%
2018/10/19	1	25.40	5	24.94	24.70	-4	3,017	-0.13%
2018/10/18	4	25.91	71	26.24	25.75	-67	3,013	-2.22%
2018/10/16	2	24.55	0	0.00	24.05	2	2,990	0.07%
2018/10/15	70	25.10	0	0.00	24.55	70	2,910	2.40%
2018/10/12	9	25.59	2	25.30	25.30	7	2,825	0.25%
2018/10/11	1	23.95	7	24.14	25.00	-6	2,652	-0.23%
2018/10/09	9	25.65	3	26.13	26.15	6	2,468	0.24%
2018/10/08	4	24.48	0	0.00	26.30	4	2,274	0.18%
2018/10/03	20	24.88	2	24.25	24.90	18	1,894	0.95%
2018/10/02	2	23.95	0	0.00	24.50	2	1,635	0.12%
2018/10/01	2	22.70	0	0.00	22.95	2	1,382	0.14%
2018/09/28	0	0.00	3	20.30	20.90	-3	1,173	-0.26%
2018/09/25	1	19.50	0	0.00	19.60	1	1,149	0.09%
2018/09/21	1	20.00	0	0.00	20.00	1	1,140	0.09%
2018/09/19	1	20.40	0	0.00	20.30	1	1,116	0.09%
2018/09/18	0	0.00	3	20.55	20.60	-3	1,089	-0.28%
2018/09/17	1	19.05	0	0.00	19.05	1	1,014	0.10%
2018/09/14	2	19.80	0	0.00	19.65	2	993	0.20%
2018/07/24	0	0.00	12	20.30	20.00	-12	587	-2.04%
2018/03/31	0	0.00	2	19.15	19.10	-2	756	-0.26%
2018/03/30	2	19.55	0	0.00	19.40	2	754	0.27%
2018/03/26	0	20.40	0	0.00	19.20	0	747	0.00%
2018/03/07	0	0.00	15	19.85	19.90	-15	709	-2.11%
2018/03/06	15	19.64	10	19.80	19.95	5	703	0.71%
2018/02/07	10	18.60	0	0.00	18.45	10	741	1.35%
2018/01/30	3	20.50	3	20.18	20.15	0	745	0.00%
2018/01/19	0	0.00	2	20.60	20.60	-2	758	-0.26%
2018/01/16	5	21.30	5	21.50	21.10	0	905	0.00%
2018/01/08	0	0.00	1	20.10	20.20	-1	912	-0.11%