國光生 (4142)-富邦-三重券商分點個股進出

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
27.55
漲跌
▲0.50
漲幅
+1.85%
成交量
907張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－富邦-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-三重券商分點個股進出
富邦-三重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
2024/04/26	0	0.00	1	27.15	27.05	-1	1,091	-0.09%
2024/04/24	1	27.35	0	0.00	27.20	1	1,096	0.09%
2024/04/23	2	27.05	0	0.00	27.10	2	1,105	0.18%
2024/04/18	4	29.04	6	28.92	28.50	-2	1,073	-0.19%
2024/04/17	0	0.00	0.1	27.80	27.80	-0.1	963	-0.01%
2024/04/16	0	25.85	0	0.00	25.30	0	935	0.00%
2024/04/15	1	26.40	2	26.40	26.00	-1	920	-0.11%
2024/04/12	0	0.00	0	26.60	26.55	0	910	0.00%
2024/04/11	1	26.60	1	26.55	26.60	0	911	0.00%
2024/04/10	0	26.75	0	0.00	26.55	0	915	0.00%
2024/04/09	0	0.00	0.2	26.50	26.45	-0.2	939	-0.02%
2024/04/08	2	26.30	0.1	26.45	26.30	1.9	942	0.20%
2024/04/03	0	0.00	0.1	26.70	26.45	-0.1	943	-0.01%
2024/04/01	2	26.90	0.1	27.00	26.85	1.9	963	0.20%
2024/03/29	0	0.00	1	26.60	26.75	-1	973	-0.10%
2024/03/26	1	26.65	0	0.00	26.55	1	984	0.10%
2024/03/22	0	0.00	0	26.70	26.35	0	990	0.00%
2024/03/21	6	26.80	1	26.55	26.55	5	994	0.50%
2024/03/15	3	26.60	0	0.00	26.50	3	1,032	0.29%
2024/03/14	0	0.00	0.1	27.15	26.90	-0.1	1,045	-0.01%
2024/03/12	3	28.30	0	0.00	28.55	3	1,020	0.29%
2024/03/11	2	28.13	0	0.00	28.20	2	1,031	0.19%
2024/03/08	0	28.30	0	0.00	28.15	0	1,040	0.00%
2024/03/04	0	0.00	0.3	28.85	28.70	-0.3	1,094	-0.03%
2024/02/26	0	0.00	4	30.00	29.95	-4	1,221	-0.33%
2024/02/19	0	0.00	0.1	30.70	30.70	-0.1	1,214	-0.01%
2024/02/16	0	0.00	0.1	30.00	30.30	-0.1	1,211	-0.01%
2024/02/15	1	29.40	3	29.45	29.65	-2	1,140	-0.18%
2024/01/30	1	31.00	0	0.00	30.80	1	1,042	0.10%
2024/01/18	0	0.00	3	30.85	31.00	-3	1,039	-0.29%
2024/01/11	0	0.00	2	32.10	32.10	-2	1,018	-0.20%
2024/01/05	0	0.00	1	33.15	33.15	-1	1,015	-0.10%
2024/01/02	0	0.00	1	33.15	33.10	-1	997	-0.10%
2023/12/27	1	33.30	0	0.00	33.15	1	1,002	0.10%
2023/12/25	1	32.85	0	0.00	32.55	1	977	0.10%
2023/12/22	0	33.05	0	0.00	32.75	0	974	0.00%
2023/12/21	10	33.00	0	0.00	32.80	10	982	1.02%
2023/12/20	14	33.21	0	0.00	32.90	14	973	1.44%
2023/12/18	3	33.00	0	0.00	33.00	3	987	0.30%
2023/12/15	7	32.51	1	32.75	32.50	6	1,000	0.60%
2023/12/14	13	32.97	0	0.00	32.75	13	979	1.33%
2023/12/11	1	33.70	5	33.40	33.20	-4	983	-0.41%
2023/12/07	0	0.00	16	35.00	34.35	-16	965	-1.66%
2023/12/05	0.2	35.60	0	0.00	35.80	0.2	967	0.02%
2023/12/04	0.3	36.35	1	36.20	36.05	-0.7	953	-0.07%
2023/11/30	0	0.00	1	35.60	35.70	-1	902	-0.11%
2023/11/29	0	0.00	2	35.90	35.95	-2	888	-0.23%
2023/11/28	2	36.18	4	35.66	35.65	-2	880	-0.23%
2023/11/27	13	35.97	3	36.12	36.00	10	845	1.18%
2023/11/24	7	33.47	0	0.00	33.80	7	740	0.95%
2023/11/20	6	33.00	0	0.00	33.00	6	745	0.80%
2023/11/16	10	32.85	0	0.00	32.95	10	749	1.33%
2023/10/27	0	0.00	3	32.25	32.35	-3	777	-0.39%
2023/10/23	1	31.85	0	0.00	31.85	1	782	0.13%
2023/10/03	1	34.25	0	0.00	34.00	1	874	0.11%
2023/10/02	0	33.80	0	0.00	33.75	0	881	0.00%
2023/09/26	0	0.00	1	34.80	34.50	-1	901	-0.11%
2023/09/06	0	0.00	70	32.32	32.30	-70	871	-8.04%
2023/09/05	1	32.70	2	32.70	32.65	-1	866	-0.12%
2023/08/30	2	33.23	0	0.00	33.20	2	874	0.23%
2023/08/28	0	0.00	0	33.00	32.65	0	859	0.00%
2023/08/25	0	33.05	0	0.00	33.00	0	872	0.00%
2023/08/24	0	0.00	90	32.91	32.80	-90	866	-10.39%
2023/08/17	0	32.25	0	0.00	32.70	0	872	0.00%
2023/08/16	0	0.00	1	32.50	32.30	-1	878	-0.11%
2023/08/14	0	0.00	1	33.80	33.20	-1	871	-0.11%
2023/08/10	1	33.80	0	0.00	33.75	1	871	0.11%
2023/08/09	0	0.00	1	33.90	33.85	-1	874	-0.11%
2023/07/25	0	0.00	0	35.50	35.50	0	955	0.00%
2023/07/24	0	0.00	13	35.40	35.45	-13	949	-1.37%
2023/07/20	1	36.20	0	0.00	36.20	1	960	0.10%
2023/07/19	0	0.00	1	36.65	36.80	-1	979	-0.10%
2023/07/14	1	35.70	0	0.00	35.40	1	984	0.10%
2023/07/11	3	36.10	0	0.00	36.05	3	1,030	0.29%
2023/07/07	2	36.40	0	0.00	36.35	2	1,059	0.19%
2023/07/06	5	36.85	0	0.00	36.75	5	1,055	0.47%
2023/07/05	0	0.00	1	37.20	37.10	-1	1,055	-0.09%
2023/07/04	0	0.00	10	37.15	37.15	-10	1,067	-0.94%
2023/07/03	16	37.65	0	0.00	37.55	16	1,069	1.50%
2023/06/28	11	37.23	0	0.00	37.20	11	1,070	1.03%
2023/06/26	20	37.13	0	0.00	37.10	20	1,082	1.85%
2023/06/20	23	37.61	0	0.00	37.55	23	1,091	2.11%
2023/06/19	10	37.80	0	0.00	37.85	10	1,102	0.91%
2023/06/16	40	37.32	2	37.25	37.85	38	1,103	3.44%
2023/06/15	0	0.00	1	37.15	37.20	-1	1,092	-0.09%
2023/06/13	0	0.00	10	37.70	37.60	-10	1,108	-0.90%
2023/06/12	21	38.40	0	0.00	38.40	21	1,112	1.89%
2023/06/09	10	38.40	0	0.00	38.40	10	1,137	0.88%
2023/06/05	0	0.00	10	38.50	38.35	-10	2,134	-0.47%
2023/06/01	1	38.30	0	0.00	38.30	1	2,147	0.05%
2023/05/29	0	0.00	2	38.00	37.80	-2	2,224	-0.09%
2023/05/19	0	0.00	4	37.35	37.30	-4	2,284	-0.18%
2023/05/18	20	37.48	0	0.00	37.50	20	2,289	0.87%
2023/05/12	0	0.00	2	37.40	37.50	-2	2,338	-0.09%
2023/05/11	2	38.60	1	37.70	37.55	1	2,370	0.04%
2023/05/09	11	39.06	1	39.45	39.00	10	2,558	0.39%
2023/05/04	2	40.45	0	0.00	40.40	2	2,691	0.07%
2023/04/25	1	40.25	0	0.00	39.30	1	2,951	0.03%
2023/04/24	0	0.00	0	40.35	40.25	0	2,936	0.00%
2023/04/21	3	40.35	10	39.95	40.10	-7	2,908	-0.24%
2023/04/20	2	40.25	0	0.00	39.95	2	2,871	0.07%
2023/04/19	0	40.73	0	0.00	40.50	0	2,861	0.00%
2023/04/18	2	41.00	5	40.95	40.75	-3	2,844	-0.11%
2023/04/14	0	0.00	10	40.40	40.45	-10	2,802	-0.36%
2023/04/13	0	0.00	1	40.40	40.15	-1	2,785	-0.04%
2023/04/10	0	0.00	1	40.20	39.75	-1	2,760	-0.04%
2023/03/27	0	39.68	0	0.00	39.60	0	2,936	0.00%
2023/03/22	1	39.00	0	0.00	38.90	1	2,952	0.03%
2023/03/17	10	38.65	0	38.80	38.65	10	2,975	0.34%
2023/03/16	0	0.00	2	38.18	38.45	-2	2,978	-0.07%
2023/03/15	0	39.55	0	0.00	39.10	0	2,964	0.00%
2023/03/13	2	39.45	0	0.00	39.45	2	2,956	0.07%
2023/03/10	15	43.30	5	44.65	40.45	10	2,901	0.34%
2023/03/09	3.1	43.49	1	44.80	44.85	2.1	2,395	0.09%
2023/03/07	0	0.00	6	41.19	40.85	-6	2,013	-0.30%
2023/03/06	1	41.10	0	0.00	40.90	1	2,006	0.05%
2023/03/03	2	41.05	0	0.00	41.10	2	2,003	0.10%
2023/02/23	0	0.00	10	40.48	40.50	-10	1,954	-0.51%
2023/02/13	2	40.65	1	40.55	40.50	1	2,109	0.05%
2023/02/08	0	41.40	0	0.00	41.55	0	2,031	0.00%
2023/02/07	1	42.20	3	41.60	41.60	-2	1,984	-0.10%
2023/02/02	0	0.00	0.2	39.65	39.90	-0.2	1,743	-0.01%
2023/01/31	11.2	39.20	0	0.00	39.65	11.2	1,664	0.67%
2023/01/11	0	0.00	0	35.70	35.40	0	1,446	0.00%
2023/01/03	0	35.35	1	35.20	35.10	-1	1,543	-0.06%
2022/12/28	0	0.00	1	36.05	35.70	-1	1,624	-0.06%
2022/12/27	0	0.00	3	36.40	36.45	-3	1,625	-0.18%
2022/12/23	2	36.50	0	0.00	36.45	2	1,627	0.12%
2022/12/22	0	0.00	2	35.95	36.15	-2	1,633	-0.12%
2022/12/21	0	0.00	4	35.60	35.50	-4	1,652	-0.24%
2022/12/20	12	36.88	0	0.00	35.75	12	1,659	0.72%
2022/12/19	7	37.44	0.1	38.00	37.85	6.9	1,646	0.42%
2022/12/16	1	36.00	0	0.00	35.60	1	1,560	0.07%
2022/12/14	2	36.45	0	0.00	36.45	2	1,595	0.13%
2022/12/07	0	36.95	0	0.00	36.50	0	1,618	0.00%
2022/12/06	0	37.50	0	0.00	36.60	0	1,617	0.00%
2022/12/02	0	37.90	0	0.00	37.95	0	1,657	0.00%
2022/12/01	0	38.15	0	0.00	38.25	0	1,674	0.00%
2022/11/30	5	37.15	0	0.00	37.30	5	1,673	0.30%
2022/11/29	0	0.00	2	36.90	36.90	-2	1,705	-0.12%
2022/11/23	0	0.00	1	36.75	36.90	-1	2,022	-0.05%
2022/11/21	1	37.30	0	0.00	37.15	1	2,082	0.05%
2022/11/18	2	37.20	5	37.40	37.55	-3	2,120	-0.14%
2022/11/17	2	36.40	0	0.00	36.85	2	2,118	0.09%
2022/11/16	0	0.00	2	36.20	36.00	-2	2,094	-0.10%
2022/11/15	2	35.53	2	36.05	35.60	0	2,094	0.00%
2022/11/03	0	0.00	10	34.60	34.40	-10	2,056	-0.49%
2022/11/02	0	0.00	15	34.60	34.85	-15	2,059	-0.73%
2022/11/01	0	0.00	1	33.30	33.50	-1	2,046	-0.05%
2022/10/28	0	0.00	10	32.85	32.25	-10	2,156	-0.46%
2022/10/26	0	0.00	10	32.10	32.10	-10	2,235	-0.45%
2022/10/24	0	0.00	1	32.40	32.15	-1	2,280	-0.04%
2022/10/20	2	32.10	0	0.00	32.10	2	2,353	0.08%
2022/10/18	0	0.00	20	33.30	33.50	-20	2,441	-0.82%
2022/10/11	0	0.00	1	33.85	33.95	-1	2,549	-0.04%
2022/10/07	3	35.47	0	0.00	35.10	3	2,562	0.12%
2022/10/03	0	34.05	0	0.00	33.90	0	2,657	0.00%
2022/09/29	0	0.00	2	33.35	33.40	-2	2,982	-0.07%
2022/09/22	1	35.90	0	0.00	35.85	1	3,401	0.03%
2022/09/20	5	36.15	0.1	36.20	36.10	4.9	3,627	0.14%
2022/09/19	2	35.80	0.4	36.60	36.05	1.6	3,689	0.04%
2022/09/15	2	37.10	0	0.00	37.15	2	3,721	0.05%
2022/09/13	1	37.20	0	0.00	37.15	1	3,743	0.03%
2022/09/12	11	36.91	10	37.35	37.25	1	3,839	0.03%
2022/09/08	1	38.30	0	0.00	38.55	1	3,851	0.03%
2022/09/06	0	0.00	1	38.95	38.65	-1	3,876	-0.03%
2022/09/02	0	0.00	5	41.45	41.30	-5	3,842	-0.13%
2022/09/01	0	0.00	11	40.84	40.80	-11	3,806	-0.29%
2022/08/31	7	41.40	0	0.00	40.70	7	3,741	0.19%
2022/08/29	5	38.80	1	39.50	39.55	4	3,599	0.11%
2022/08/26	8	39.71	3	39.65	39.50	5	3,555	0.14%
2022/08/25	0	0.00	2	39.58	39.70	-2	3,505	-0.06%
2022/08/24	0	0.00	1	38.90	39.10	-1	3,453	-0.03%
2022/08/18	0	0.00	1	38.45	38.50	-1	3,367	-0.03%
2022/08/17	1	38.20	0	0.00	38.35	1	3,355	0.03%
2022/08/15	0	0.00	1	37.55	37.60	-1	3,329	-0.03%
2022/08/11	4	37.33	0	0.00	37.35	4	3,341	0.12%
2022/08/05	3	36.38	1	36.35	36.80	2	3,344	0.06%
2022/08/02	6	38.20	0	0.00	38.15	6	3,319	0.18%
2022/08/01	10	39.50	10	39.34	39.30	0	3,307	0.00%
2022/07/29	5	40.30	2	40.20	40.20	3	3,314	0.09%
2022/07/26	1	40.55	0	0.00	40.90	1	3,274	0.03%
2022/07/25	0	0.00	1	41.15	40.65	-1	3,253	-0.03%
2022/07/22	0	0.00	0.1	40.00	39.95	-0.1	3,253	0.00%
2022/07/21	0	0.00	0.1	39.33	40.10	-0.1	3,234	0.00%
2022/07/20	10	39.05	0.2	38.43	39.10	9.8	3,221	0.30%
2022/07/19	0	0.00	0.1	38.60	38.00	-0.1	3,234	0.00%
2022/07/18	1	38.05	0	0.00	38.00	1	3,263	0.03%
2022/07/15	0	0.00	0.3	38.40	38.25	-0.3	3,276	-0.01%
2022/07/14	0	0.00	0.5	38.90	39.15	-0.5	3,279	-0.01%
2022/07/13	1	40.30	2.3	39.89	39.50	-1.3	3,320	-0.04%
2022/07/11	1	40.55	1	40.25	40.35	0	3,518	0.00%
2022/07/08	1	41.50	1	40.70	40.70	0	3,687	0.00%
2022/07/07	3	42.10	3	42.37	41.50	0	3,633	0.00%
2022/07/06	1	40.85	2	40.63	40.35	-1	3,537	-0.03%
2022/07/01	3	38.08	1	36.45	36.40	2	3,681	0.05%
2022/06/30	2	39.53	1	38.90	39.10	1	3,626	0.03%
2022/06/29	0	0.00	10	40.80	40.85	-10	3,514	-0.28%
2022/06/28	10	40.20	10	40.30	40.50	0	3,411	0.00%
2022/06/24	0	0.00	1	38.15	38.65	-1	3,191	-0.03%
2022/06/22	0	0.00	10	36.95	36.85	-10	3,167	-0.32%
2022/06/21	5	37.03	0	0.00	37.10	5	3,140	0.16%
2022/06/20	5	39.08	0	0.00	36.90	5	3,119	0.16%
2022/06/17	7	37.68	0	0.00	38.50	7	3,009	0.23%
2022/06/16	3	37.88	1	37.50	37.20	2	2,930	0.07%
2022/06/09	0	35.85	0	0.00	35.85	0	2,826	0.00%
2022/05/27	1	34.90	0	0.00	35.00	1	2,929	0.03%
2022/05/09	0	0.00	2	38.40	38.15	-2	3,257	-0.06%
2022/05/05	2	40.00	0	0.00	39.90	2	3,211	0.06%
2022/04/29	8	40.80	1	40.60	40.60	7	3,228	0.22%
2022/04/28	0	0.00	5	41.01	41.10	-5	3,250	-0.15%
2022/04/27	3	40.00	2	40.05	40.50	1	3,191	0.03%
2022/04/26	3	42.48	0	0.00	41.00	3	3,179	0.09%
2022/04/25	5	43.30	6	42.61	41.65	-1	3,155	-0.03%
2022/04/22	13	43.47	1	43.65	42.90	12	3,107	0.39%
2022/04/20	1	43.15	8	42.60	43.05	-7	3,034	-0.23%
2022/04/19	0	42.80	6	42.85	43.00	-6	3,010	-0.20%
2022/04/18	14	45.11	12	44.13	44.05	2	2,969	0.07%
2022/04/15	11	44.64	9	43.95	44.00	2	2,970	0.07%
2022/04/14	19	44.45	18	44.63	44.30	1	2,879	0.03%
2022/04/13	1	42.10	3	42.34	42.50	-2	2,685	-0.08%
2022/04/12	7	43.82	17	41.91	42.35	-10	2,632	-0.38%
2022/04/11	23	43.15	27.1	44.00	44.60	-4.1	2,494	-0.16%
2022/04/08	6	41.27	6	41.51	41.25	0	2,214	0.00%
2022/04/07	13	41.85	10	41.57	41.90	3	2,159	0.14%
2022/04/01	4	40.53	2	40.05	40.00	2	2,059	0.10%
2022/03/28	5	41.00	5	40.05	39.70	0	2,035	0.00%
2022/03/24	0	40.30	0	0.00	40.40	0	2,039	0.00%
2022/03/22	5	40.00	0	0.00	40.10	5	2,053	0.24%
2022/03/21	3	40.00	2	40.10	40.05	1	2,057	0.05%
2022/03/17	0	0.00	3	39.85	39.95	-3	2,101	-0.14%
2022/03/15	0	0.00	1	39.70	39.30	-1	2,140	-0.05%
2022/03/11	2	39.18	0	0.00	39.35	2	2,149	0.09%
2022/03/10	3	39.60	0	0.00	39.45	3	2,157	0.14%
2022/03/08	1	39.20	3	39.20	38.80	-2	2,149	-0.09%
2022/03/07	1	38.40	0	0.00	38.00	1	2,108	0.05%
2022/03/04	2	39.75	0	0.00	39.75	2	2,124	0.09%
2022/02/23	1	41.00	0	0.00	41.50	1	2,530	0.04%
2022/02/21	1	41.60	0	0.00	41.35	1	2,524	0.04%
2022/02/15	11.1	44.10	1.1	42.67	42.75	10	2,522	0.39%
2022/02/14	12.1	42.58	7	43.63	43.30	5.1	2,349	0.22%
2022/02/11	1	40.50	0	0.00	40.50	1	2,154	0.05%
2022/02/10	1	40.95	1	41.10	40.65	0	2,162	0.00%
2022/02/09	1	41.15	0	0.00	41.00	1	2,173	0.05%
2022/02/08	0	40.15	0	0.00	40.35	0	2,170	0.00%
2022/01/26	0	0.00	10	39.50	39.60	-10	2,170	-0.46%
2022/01/25	0	0.00	1	40.20	40.05	-1	2,169	-0.05%
2022/01/24	0	0.00	6	41.85	41.80	-6	2,142	-0.28%
2022/01/21	3	44.03	3	42.97	42.80	0	2,136	0.00%
2022/01/18	5	43.75	5	43.50	43.05	0	2,116	0.00%
2022/01/11	0	0.00	5	43.60	43.60	-5	2,097	-0.24%
2022/01/10	3	44.60	0	0.00	44.40	3	2,084	0.14%
2022/01/07	8	45.19	0	0.00	45.20	8	1,990	0.40%
2022/01/03	1	43.95	0	0.00	44.00	1	2,043	0.05%
2021/12/30	0	0.00	3	44.60	44.65	-3	2,053	-0.15%
2021/12/29	0	0.00	1	44.30	44.35	-1	2,057	-0.05%
2021/12/27	1	44.15	1	44.25	44.00	0	2,152	0.00%
2021/12/24	2	44.30	0	0.00	44.25	2	2,190	0.09%
2021/12/22	0	0.00	2	44.80	44.40	-2	2,235	-0.09%
2021/12/20	2	44.65	2	44.60	44.60	0	2,220	0.00%
2021/12/17	0	0.00	5	44.65	44.65	-5	2,227	-0.22%
2021/12/16	0	0.00	1	43.35	43.15	-1	2,233	-0.04%
2021/12/14	9	43.23	0	0.00	43.00	9	2,275	0.40%
2021/12/13	2	44.05	1	44.00	43.90	1	2,287	0.04%
2021/12/10	2	44.85	0	0.00	44.45	2	2,332	0.09%
2021/12/09	0	44.35	11	44.60	44.05	-11	2,521	-0.44%
2021/12/08	10	45.18	4	45.11	44.50	6	2,770	0.22%
2021/12/07	3	44.33	0	0.00	44.40	3	2,782	0.11%
2021/12/06	2	44.80	0	0.00	44.75	2	2,790	0.07%
2021/11/30	10	45.75	3	45.13	45.00	7	3,173	0.22%
2021/11/29	3	47.47	6	47.59	46.90	-3	3,152	-0.10%
2021/11/26	3	46.73	8	46.65	45.80	-5	3,015	-0.17%
2021/11/24	0	0.00	2	45.00	45.10	-2	2,903	-0.07%
2021/11/23	6	45.73	3	45.40	44.80	3	2,919	0.10%
2021/11/22	2	44.10	0	0.00	44.05	2	2,925	0.07%
2021/11/18	0	0.00	1	44.00	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	44.20	44.25	-1	3,596	-0.03%
2021/11/12	1	44.00	0	0.00	43.30	1	3,599	0.03%
2021/11/10	1	43.50	0	0.00	43.50	1	3,632	0.03%
2021/11/04	0	0.00	1	44.60	44.55	-1	3,672	-0.03%
2021/11/01	1	43.95	1	43.90	43.95	0	3,678	0.00%
2021/10/28	0	0.00	1	44.70	44.60	-1	3,675	-0.03%
2021/10/27	0	0.00	10	43.95	44.30	-10	3,693	-0.27%
2021/10/25	1	44.00	0	0.00	44.00	1	3,735	0.03%
2021/10/14	0	0.00	1	42.98	43.50	-1	4,349	-0.02%
2021/10/13	15	44.78	0	0.00	42.35	15	4,335	0.35%
2021/10/12	21	45.43	6	46.20	45.35	15	4,277	0.35%
2021/10/07	2	47.25	0	0.00	47.10	2	4,297	0.05%
2021/10/05	1	47.85	1	47.00	48.00	0	4,389	0.00%
2021/10/04	2	49.00	1	48.35	48.40	1	4,402	0.02%
2021/10/01	1.5	51.07	0	0.00	50.90	1.5	4,368	0.03%
2021/09/28	0	0.00	20	51.80	51.70	-20	4,403	-0.45%
2021/09/23	10	52.15	0	0.00	52.00	10	4,637	0.22%
2021/09/22	2	51.30	0	0.00	51.70	2	4,667	0.04%
2021/09/17	1	52.30	0	0.00	52.50	1	4,683	0.02%
2021/09/16	8	52.50	0	0.00	52.40	8	4,701	0.17%
2021/09/14	12	53.80	2	54.00	53.20	10	4,690	0.21%
2021/09/13	16	55.75	1.3	54.80	54.80	14.7	4,522	0.32%
2021/09/09	0	51.00	0	0.00	51.10	0	4,379	0.00%
2021/09/08	4	52.95	2	51.20	51.20	2	4,390	0.05%
2021/09/07	3.1	52.48	3	53.57	53.60	0.1	4,332	0.00%
2021/09/06	1	53.47	6	53.00	52.20	-5	4,341	-0.11%
2021/09/03	0.3	51.20	0	0.00	51.50	0.3	4,533	0.01%
2021/09/02	0.1	51.00	0	51.50	51.00	0.1	4,856	0.00%
2021/08/31	0.1	52.05	0	0.00	52.50	0.1	5,219	0.00%
2021/08/30	0	0.00	5	51.62	51.80	-5	5,315	-0.09%
2021/08/27	5	51.10	0	0.00	51.60	5	5,356	0.09%
2021/08/26	1	51.05	16	52.80	51.60	-15	5,393	-0.28%
2021/08/25	1	51.40	0	0.00	51.30	1	5,409	0.02%
2021/08/24	3	50.60	2	50.90	50.70	1	5,522	0.02%
2021/08/23	2	51.00	17	51.66	51.40	-15	5,707	-0.26%
2021/08/20	0	0.00	0	49.95	49.95	0	5,455	0.00%
2021/08/19	0	46.45	0.1	45.85	45.45	0	5,542	0.00%
2021/08/18	0.1	47.20	0	0.00	47.10	0.1	5,779	0.00%
2021/08/13	0	0.00	0.1	48.80	48.40	-0.1	6,581	0.00%
2021/08/11	2.1	48.10	1	48.55	48.00	1.1	7,630	0.01%
2021/08/10	0	0.00	1	49.60	48.80	-1	8,830	-0.01%
2021/08/06	1	49.00	0	0.00	49.00	1	11,062	0.01%
2021/08/03	2	50.10	0	0.00	49.80	2	13,866	0.01%
2021/08/02	0	0.00	9	49.75	50.40	-9	13,895	-0.06%
2021/07/30	2	49.70	0	0.00	49.50	2	13,898	0.01%
2021/07/29	1	48.60	2	49.00	49.05	-1	13,921	-0.01%
2021/07/26	2	49.18	1	49.10	49.10	1	14,319	0.01%
2021/07/23	0	0.00	0.2	49.15	49.05	-0.2	14,345	0.00%
2021/07/22	1	48.95	10	49.11	48.70	-9	14,333	-0.06%
2021/07/21	9	49.62	1	50.00	48.70	8	14,430	0.06%
2021/07/20	0	0.00	8	53.90	53.90	-8	14,207	-0.06%
2021/07/16	3	49.53	0	0.00	49.30	3	14,166	0.02%
2021/07/14	0	0.00	15	48.62	48.75	-15	14,186	-0.11%
2021/07/13	0	0.00	2	50.00	49.05	-2	14,190	-0.01%
2021/07/12	2	50.80	5	50.80	50.70	-3	14,150	-0.02%
2021/07/09	0	51.80	0	0.00	51.30	0	14,206	0.00%
2021/07/08	0	0.00	7	51.20	51.20	-7	14,271	-0.05%
2021/07/07	0	0.00	5	51.40	51.30	-5	14,359	-0.03%
2021/07/05	0	0.00	2	51.55	51.60	-2	14,707	-0.01%
2021/07/01	7	53.94	2	53.40	52.60	5	14,781	0.03%
2021/06/30	1	53.40	1.2	53.58	53.60	-0.2	14,775	0.00%
2021/06/29	20	51.55	0	0.00	51.80	20	14,711	0.14%
2021/06/28	11	51.85	0	0.00	51.80	11	14,723	0.07%
2021/06/24	0	52.90	5	53.10	52.80	-5	15,083	-0.03%
2021/06/23	11	52.05	12	52.92	52.80	-1	15,220	-0.01%
2021/06/22	8	51.88	2	52.30	51.80	6	15,973	0.04%
2021/06/21	1	52.80	0	0.00	52.50	1	17,074	0.01%
2021/06/18	7	53.27	0	0.00	53.30	7	17,199	0.04%
2021/06/17	0	0.00	1	53.80	53.50	-1	17,234	-0.01%
2021/06/16	6.1	53.27	2	53.30	53.10	4.1	17,283	0.02%
2021/06/15	6	53.40	11	53.63	54.10	-5	17,312	-0.03%
2021/06/11	13.2	56.43	1	55.90	55.40	12.2	17,220	0.07%
2021/06/10	4.4	56.99	11	57.17	57.50	-6.6	16,943	-0.04%
2021/06/09	13	55.02	1	55.40	55.50	12	16,669	0.07%
2021/06/08	5	55.40	1	54.70	54.50	4	16,569	0.02%
2021/06/07	3	52.87	4	53.40	53.40	-1	16,413	-0.01%
2021/06/03	1	53.60	0	0.00	53.30	1	16,428	0.01%
2021/06/02	30	53.70	52	53.68	53.80	-22	16,549	-0.13%
2021/06/01	1	51.00	45	51.32	53.10	-44	16,795	-0.26%
2021/05/31	28	52.21	3	52.20	52.30	25	16,694	0.15%
2021/05/28	0	0.00	1	54.80	54.70	-1	16,578	-0.01%
2021/05/27	6	53.93	6	54.65	55.00	0	16,590	0.00%
2021/05/26	11	54.55	24	54.78	53.60	-13	16,598	-0.08%
2021/05/25	10	53.80	1	53.50	53.20	9	17,008	0.05%
2021/05/24	15	56.35	23	57.08	55.50	-8	17,555	-0.05%
2021/05/21	31	56.45	21	55.97	55.60	10	18,458	0.05%
2021/05/20	1	56.30	9	58.60	56.30	-8	18,598	-0.04%
2021/05/19	71	58.19	55	59.22	57.80	16	18,796	0.09%
2021/05/18	53	60.80	53	60.12	60.80	0	18,444	0.00%
2021/05/17	56.1	62.43	99	62.66	63.30	-42.9	17,355	-0.25%
2021/05/14	72	60.82	53	60.63	57.60	19	16,753	0.11%
2021/05/13	107	61.15	132.6	61.53	62.90	-25.6	15,631	-0.16%	大買/大賣/
2021/05/12	36	56.29	13	56.59	57.20	23	13,967	0.16%
2021/05/11	5	49.46	23	51.33	52.00	-18	13,213	-0.14%
2021/05/10	19	50.96	0	0.00	50.20	19	13,140	0.14%
2021/05/07	16	50.37	16.5	50.59	50.60	-0.5	13,202	0.00%
2021/05/06	1	50.00	0	0.00	50.10	1	13,240	0.01%
2021/05/05	2	50.90	16	51.00	50.50	-14	13,231	-0.11%
2021/05/04	9	51.32	13	51.16	51.00	-4	13,284	-0.03%
2021/05/03	16	55.85	12	55.80	54.40	4	13,343	0.03%
2021/04/28	42	53.41	0	0.00	53.30	42	13,271	0.32%
2021/04/27	0	0.00	32	55.10	54.40	-32	13,492	-0.24%
2021/04/26	27	53.01	0	0.00	52.70	27	13,442	0.20%
2021/04/23	0	0.00	2	53.30	52.50	-2	13,590	-0.01%
2021/04/22	3	53.40	1.2	54.42	53.10	1.8	13,713	0.01%
2021/04/21	3	55.87	10	55.54	55.20	-7	13,679	-0.05%
2021/04/20	10	56.00	2	56.00	55.40	8	13,737	0.06%
2021/04/19	3	55.47	1	55.60	55.30	2	13,935	0.01%
2021/04/16	3	56.10	14	55.81	55.90	-11	13,950	-0.08%
2021/04/15	4	55.18	10	55.41	55.40	-6	13,968	-0.04%
2021/04/14	8	55.80	7	55.63	55.70	1	13,976	0.01%
2021/04/13	2.2	57.94	5	57.20	57.00	-2.8	14,060	-0.02%
2021/04/12	43	59.02	24.1	59.01	58.50	18.9	14,027	0.13%
2021/04/09	0	57.75	6	57.50	57.60	-6	13,999	-0.04%
2021/04/08	5	56.80	23	57.10	56.70	-18	13,929	-0.13%
2021/04/07	23	57.22	28	57.29	56.40	-5	14,028	-0.04%
2021/04/06	0	0.00	2	56.21	56.30	-2	14,093	-0.01%
2021/04/01	12	57.43	8	57.31	57.50	4	14,046	0.03%
2021/03/31	0	0.00	1	57.70	57.10	-1	14,081	-0.01%
2021/03/30	8	58.05	8	57.60	57.40	0	14,077	0.00%
2021/03/29	37	58.91	29	58.20	58.10	8	14,217	0.06%
2021/03/26	4	56.65	6	56.75	56.60	-2	14,167	-0.01%
2021/03/25	79	60.02	90	57.81	56.60	-11	14,032	-0.08%
2021/03/24	129	59.35	134	60.52	61.40	-5	13,290	-0.04%	大買/大賣/
2021/03/23	19	56.75	17	55.84	55.90	2	12,210	0.02%
2021/03/22	0	0.00	3	54.13	53.90	-3	12,342	-0.02%
2021/03/19	16	56.03	0	0.00	54.70	16	12,395	0.13%
2021/03/18	0	0.00	2	55.70	55.80	-2	12,360	-0.02%
2021/03/17	0	0.00	6	55.70	55.50	-6	12,386	-0.05%
2021/03/12	3	56.50	1	56.40	56.20	2	12,505	0.02%
2021/03/11	1	57.20	3	57.10	56.90	-2	12,600	-0.02%
2021/03/10	0	0.00	1	57.90	57.20	-1	12,573	-0.01%
2021/03/09	1	57.70	2	56.90	56.70	-1	12,510	-0.01%
2021/03/08	6.1	57.42	4	57.55	57.00	2.1	12,498	0.02%
2021/03/05	13	58.15	14	57.46	58.60	-1	12,461	-0.01%
2021/03/04	5	56.50	4	56.45	55.90	1	12,274	0.01%
2021/03/03	1	56.40	1	57.60	56.90	0	12,258	0.00%
2021/03/02	16	57.79	2	56.90	56.10	14	12,212	0.11%
2021/02/26	18	59.26	1	59.50	58.20	17	12,355	0.14%
2021/02/25	4	61.23	24	61.15	59.70	-20	12,274	-0.16%
2021/02/24	44	58.30	39.9	57.21	58.50	4.1	11,843	0.03%
2021/02/23	76.1	61.97	46	61.17	58.90	30.1	11,303	0.27%
2021/02/22	7	64.97	3.1	65.40	65.40	3.9	10,643	0.04%
2021/02/19	10.9	58.55	41	58.05	59.50	-30.1	10,286	-0.29%
2021/02/18	0	0.00	11	54.10	54.10	-11	9,837	-0.11%
2021/02/17	17	49.63	12	49.38	49.20	5	9,673	0.05%
2021/02/05	9	52.39	5	51.94	52.00	4	9,616	0.04%
2021/02/04	44	51.36	10	51.70	51.00	34	9,451	0.36%
2021/02/02	0	0.00	2	49.00	48.95	-2	9,418	-0.02%
2021/02/01	0	0.00	11	47.73	48.10	-11	9,419	-0.12%
2021/01/28	1	49.60	3	49.27	49.00	-2	9,326	-0.02%
2021/01/26	1	52.20	5	51.44	51.50	-4	9,486	-0.04%
2021/01/25	5	52.14	0	0.00	52.00	5	9,855	0.05%
2021/01/22	1	49.90	10	50.30	49.80	-9	10,010	-0.09%
2021/01/21	5	51.40	1	51.30	51.10	4	10,268	0.04%
2021/01/20	2	52.70	1	51.20	52.30	1	10,476	0.01%
2021/01/19	0	0.00	2	50.25	50.10	-2	10,317	-0.02%
2021/01/18	14	50.68	4	49.80	49.45	10	10,328	0.10%
2021/01/15	2	49.50	5	48.83	48.05	-3	10,179	-0.03%
2021/01/14	1	50.50	12	50.62	50.30	-11	10,054	-0.11%
2021/01/13	3	51.53	2	51.25	51.00	1	10,073	0.01%
2021/01/12	16	53.27	3	52.87	52.80	13	10,335	0.13%
2021/01/08	3	51.97	10	51.30	52.30	-7	10,312	-0.07%
2021/01/07	10	51.99	1	51.90	51.60	9	10,374	0.09%
2021/01/06	1	53.20	4	50.70	50.70	-3	10,409	-0.03%
2021/01/05	4	54.05	12	54.21	53.70	-8	10,469	-0.08%
2021/01/04	13	54.42	0	0.00	53.80	13	10,460	0.12%
2020/12/31	1	56.10	2	56.10	56.10	-1	10,402	-0.01%
2020/12/30	5	58.28	0	0.00	58.00	5	10,368	0.05%
2020/12/29	3	56.23	6	57.35	57.30	-3	10,352	-0.03%
2020/12/28	1	56.90	1	56.70	56.60	0	10,495	0.00%
2020/12/25	1	56.90	0	0.00	56.50	1	10,607	0.01%
2020/12/24	0	0.00	1	58.00	58.10	-1	10,701	-0.01%
2020/12/23	5	58.76	8	59.63	58.00	-3	10,789	-0.03%
2020/12/22	12	59.64	5	59.66	60.30	7	10,837	0.06%
2020/12/21	1	56.90	4	57.08	56.50	-3	10,753	-0.03%
2020/12/18	0	0.00	1	57.20	56.60	-1	10,799	-0.01%
2020/12/17	5	56.46	1	57.20	56.40	4	10,833	0.04%
2020/12/16	1	55.00	4.1	54.75	56.40	-3.1	10,937	-0.03%
2020/12/15	4	56.08	1	57.00	55.10	3	10,912	0.03%
2020/12/14	1	58.50	0	0.00	58.50	1	10,904	0.01%
2020/12/11	1	58.90	2	58.70	58.70	-1	10,949	-0.01%
2020/12/10	2	59.40	7	59.57	59.50	-5	10,973	-0.05%
2020/12/09	2	59.65	4	60.03	59.00	-2	11,045	-0.02%
2020/12/08	0	0.00	1	60.20	60.00	-1	11,213	-0.01%
2020/12/07	3	59.60	3	59.37	59.30	0	11,425	0.00%
2020/12/03	1	62.60	0	0.00	61.90	1	13,704	0.01%
2020/12/02	0	0.00	2	62.75	62.80	-2	13,808	-0.01%
2020/12/01	1	63.70	1	64.10	63.30	0	14,038	0.00%
2020/11/30	2	64.00	9	63.76	64.20	-7	14,053	-0.05%
2020/11/27	16	62.59	0	0.00	62.60	16	13,964	0.11%
2020/11/26	4	62.20	6	62.77	62.30	-2	14,034	-0.01%
2020/11/25	1	64.20	6	63.97	62.60	-5	14,219	-0.04%
2020/11/24	1	62.70	11	62.16	61.40	-10	14,554	-0.07%
2020/11/23	25	63.46	19	63.49	62.40	6	14,631	0.04%
2020/11/20	3	64.73	9	65.10	64.00	-6	14,639	-0.04%
2020/11/19	13	64.35	9	64.81	66.50	4	14,643	0.03%
2020/11/18	1	61.20	1	61.40	61.60	0	14,383	0.00%
2020/11/17	4	60.08	4	60.75	61.30	0	14,970	0.00%
2020/11/16	1	60.90	1	60.90	60.60	0	15,462	0.00%
2020/11/13	2	61.40	1	61.20	61.40	1	16,622	0.01%
2020/11/12	1	61.20	2	60.70	61.30	-1	16,661	-0.01%
2020/11/11	2	60.85	3	60.90	61.00	-1	16,728	-0.01%
2020/11/10	4	61.28	0	0.00	60.90	4	16,951	0.02%
2020/11/09	3	61.00	2	60.65	60.70	1	17,133	0.01%
2020/11/05	5	61.70	1	61.20	60.60	4	17,928	0.02%
2020/11/04	1	60.30	1	60.60	60.90	0	18,228	0.00%
2020/11/03	8	61.24	10	61.13	60.90	-2	18,632	-0.01%
2020/11/02	13	61.59	5	60.90	61.10	8	18,872	0.04%
2020/10/30	8	59.50	7	59.19	58.30	1	18,805	0.01%
2020/10/29	12	62.97	8	62.55	62.10	4	19,411	0.02%
2020/10/28	20	63.77	15	63.46	61.80	5	20,250	0.02%
2020/10/27	0	0.00	2	67.05	65.70	-2	20,220	-0.01%
2020/10/26	3	66.93	3	66.87	66.70	0	20,616	0.00%
2020/10/22	2	67.65	2	67.95	68.20	0	22,172	0.00%
2020/10/21	3	68.77	3	68.33	68.50	0	22,935	0.00%
2020/10/20	5	70.16	5	70.36	69.50	0	23,393	0.00%
2020/10/19	2	68.10	1	68.90	68.70	1	23,722	0.00%
2020/10/16	5	66.88	4	67.33	67.00	1	24,341	0.00%
2020/10/15	11	67.21	3	67.13	66.80	8	25,019	0.03%
2020/10/14	7	68.86	2	68.75	68.00	5	26,407	0.02%
2020/10/13	6	68.10	2	68.20	68.80	4	27,222	0.01%
2020/10/12	2	71.40	5	71.12	70.60	-3	27,255	-0.01%
2020/10/08	8	72.15	0	0.00	71.60	8	27,637	0.03%
2020/10/07	1	71.50	1	72.10	72.20	0	28,021	0.00%
2020/10/06	4	71.68	3	71.33	71.80	1	28,393	0.00%
2020/10/05	7	71.20	8	71.99	71.40	-1	29,310	0.00%
2020/09/30	1	67.50	4	67.95	68.60	-3	29,577	-0.01%
2020/09/29	9	67.93	3	68.33	67.50	6	30,213	0.02%
2020/09/28	204	69.01	207	69.11	69.00	-3	30,594	-0.01%	大買/大賣/
2020/09/25	6	69.77	6	70.80	68.60	0	31,035	0.00%
2020/09/24	3	72.37	5	71.88	72.00	-2	31,661	-0.01%
2020/09/23	4	71.98	3	71.90	71.90	1	32,661	0.00%
2020/09/22	3	72.20	4	72.70	72.30	-1	33,202	0.00%
2020/09/21	3	73.30	3	73.37	72.70	0	34,115	0.00%
2020/09/18	1	72.50	1	73.30	72.70	0	35,452	0.00%
2020/09/17	3	71.53	5	71.76	72.00	-2	36,197	-0.01%
2020/09/16	0	0.00	2	71.90	71.70	-2	37,698	-0.01%
2020/09/14	3	72.40	1	71.80	71.30	2	39,408	0.01%
2020/09/11	1	70.50	5	70.10	70.60	-4	40,780	-0.01%
2020/09/10	166	71.85	167	72.85	71.70	-1	42,588	0.00%	大買/大賣/
2020/09/09	22	74.17	14	74.09	72.20	8	43,975	0.02%
2020/09/08	14	74.52	28	75.41	77.90	-14	44,595	-0.03%
2020/09/07	5	72.16	6	71.83	70.90	-1	44,562	0.00%
2020/09/04	2	71.25	15	71.47	72.00	-13	46,177	-0.03%
2020/09/03	3	71.13	12	71.27	71.30	-9	46,814	-0.02%
2020/09/02	8	72.66	2	72.60	72.30	6	46,790	0.01%
2020/09/01	3	71.57	4	72.38	72.60	-1	46,775	0.00%
2020/08/31	0	0.00	1	73.00	71.80	-1	46,739	0.00%
2020/08/28	21	74.00	21	73.63	72.30	0	46,560	0.00%
2020/08/27	2	71.60	12	71.53	72.00	-10	46,086	-0.02%
2020/08/26	2	72.20	5	71.68	71.90	-3	46,218	-0.01%
2020/08/25	4	71.23	4	71.13	70.70	0	46,118	0.00%
2020/08/24	3	72.87	5.2	73.07	72.60	-2.2	46,051	0.00%
2020/08/21	24	74.01	28	74.30	73.50	-4	46,090	-0.01%
2020/08/20	19	71.15	17	71.67	71.60	2	45,532	0.00%
2020/08/19	42	75.04	140	75.20	72.90	-98	45,423	-0.22%	大賣/
2020/08/18	2	70.60	16	70.60	70.60	-14	44,712	-0.03%
2020/08/17	122	64.20	0	0.00	64.20	122	45,084	0.27%	大買/鉅額交易
2020/08/14	18	63.75	10	64.62	64.80	8	45,376	0.02%
2020/08/13	8	64.31	13	65.03	64.00	-5	47,329	-0.01%
2020/08/12	6	67.47	6	67.82	67.30	0	49,207	0.00%
2020/08/11	17	67.36	8	68.01	66.70	9	49,774	0.02%
2020/08/10	25	71.10	14	71.29	70.00	11	50,071	0.02%
2020/08/07	14	72.76	22	72.74	72.50	-8	51,287	-0.02%
2020/08/06	6	71.60	8	72.18	71.20	-2	51,734	0.00%
2020/08/05	18	72.02	29	72.37	70.60	-11	52,673	-0.02%
2020/08/04	114.2	73.40	126	73.44	71.60	-11.8	54,201	-0.02%	大買/大賣/
2020/08/03	31	71.94	25.2	71.90	74.60	5.9	56,663	0.01%
2020/07/31	10	68.83	8	68.84	67.90	2	55,535	0.00%
2020/07/30	15	68.25	12	68.05	68.70	3	55,320	0.01%
2020/07/29	17	68.18	7	68.07	66.50	10	54,948	0.02%
2020/07/28	27	65.07	29	64.02	66.40	-2	54,829	0.00%
2020/07/27	6	67.58	3	65.80	65.40	3	53,947	0.01%
2020/07/24	17	70.42	22	69.28	71.70	-5	53,291	-0.01%
2020/07/23	69	70.80	69	70.52	70.30	0	53,032	0.00%
2020/07/22	25	70.04	31	70.02	69.50	-6	52,788	-0.01%
2020/07/21	31	67.72	26	67.66	67.90	5	52,715	0.01%
2020/07/20	83	65.02	95	64.57	66.00	-12	52,116	-0.02%
2020/07/17	39	69.02	50	68.19	67.20	-11	50,751	-0.02%
2020/07/16	17	75.75	6	75.05	74.60	11	49,968	0.02%
2020/07/15	27	75.30	35	75.68	75.60	-8	50,012	-0.02%
2020/07/14	28	75.62	31	76.07	75.90	-3	49,709	-0.01%
2020/07/13	28	77.89	34	77.40	76.10	-6	49,359	-0.01%
2020/07/10	126	77.18	73	77.21	77.50	53	49,025	0.11%	大買/
2020/07/09	8	76.10	25	76.94	75.50	-17	48,100	-0.04%
2020/07/08	33	77.69	35.1	77.19	76.40	-2.1	47,628	0.00%
2020/07/07	23.1	75.86	28	77.21	74.70	-4.9	46,963	-0.01%
2020/07/06	17	77.96	10	78.20	77.60	7	46,790	0.01%
2020/07/03	24	77.65	43	77.84	77.40	-19	46,322	-0.04%
2020/07/02	28	78.73	24	78.76	77.20	4	45,562	0.01%
2020/07/01	14	74.29	12	74.80	75.40	2	44,753	0.00%
2020/06/30	36	75.45	19	74.97	74.10	17	44,196	0.04%
2020/06/29	35	75.68	57	74.76	76.00	-22	43,286	-0.05%
2020/06/24	24	70.16	35	71.09	70.10	-11	41,972	-0.03%
2020/06/23	57	74.57	52	74.14	72.50	5	41,110	0.01%
2020/06/22	15	68.41	19	68.29	71.00	-4	39,672	-0.01%
2020/06/19	10.1	68.13	6	67.38	66.70	4.1	38,954	0.01%
2020/06/18	59	70.69	53	70.58	69.10	6	38,099	0.02%
2020/06/17	70	69.26	57	69.21	68.60	13	36,753	0.04%
2020/06/16	51.1	66.91	51	67.31	66.00	0.1	34,965	0.00%
2020/06/15	57	65.67	70	66.92	66.70	-13	33,780	-0.04%
2020/06/12	47	59.89	60	59.41	62.20	-13	32,336	-0.04%
2020/06/11	61.1	62.25	38	62.07	56.60	23.1	31,525	0.07%
2020/06/10	28	60.89	52	61.04	61.60	-24	30,290	-0.08%
2020/06/09	0	0.00	3	52.33	56.00	-3	29,837	-0.01%
2020/06/05	1	52.30	1	52.30	52.30	0	30,802	0.00%
2020/06/03	2	49.85	1	50.00	50.00	1	32,765	0.00%
2020/06/02	6	48.84	11	47.64	47.45	-5	33,573	-0.01%
2020/06/01	11	55.32	0	0.00	51.90	11	33,549	0.03%
2020/05/29	2	55.60	4	55.68	56.00	-2	34,078	-0.01%
2020/05/28	27	56.36	5	55.10	55.10	22	35,038	0.06%
2020/05/27	6	61.52	11	61.20	61.20	-5	35,315	-0.01%
2020/05/26	17	67.85	4	65.00	67.90	13	35,334	0.04%
2020/05/25	13	62.36	13	61.41	63.80	0	34,844	0.00%
2020/05/22	34	56.58	48	54.82	58.00	-14	34,765	-0.04%
2020/05/21	18	54.16	13	53.25	54.00	5	34,841	0.01%
2020/05/20	136	54.78	145	54.01	55.00	-9	34,929	-0.03%	大買/大賣/
2020/05/19	137	50.60	121	51.25	52.40	16	32,716	0.05%	大買/大賣/
2020/05/18	26	45.11	28	46.73	47.65	-2	30,507	-0.01%
2020/05/15	37	43.13	32	42.99	43.35	5	29,730	0.02%
2020/05/14	148	43.08	117	43.41	42.05	31	29,179	0.11%	大買/大賣/
2020/05/13	42	41.62	46	41.83	41.70	-4	27,723	-0.01%
2020/05/12	66	41.47	64	40.89	41.70	2	26,962	0.01%
2020/05/11	30	39.11	36	39.82	40.75	-6	25,819	-0.02%
2020/05/08	94	41.12	70	41.71	37.75	24	24,130	0.10%
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/05	0	0.00	5	33.05	33.05	-5	22,025	-0.02%
2020/05/04	36	30.30	17	29.65	30.05	19	22,058	0.09%
2020/04/30	1	29.50	2	29.05	29.00	-1	21,751	0.00%
2020/04/29	11	29.02	1	29.30	28.95	10	22,027	0.05%
2020/04/28	4	29.21	1	30.15	29.25	3	22,382	0.01%
2020/04/27	10	30.32	10	30.56	30.60	0	23,107	0.00%
2020/04/24	41	29.70	49	30.15	29.75	-8	22,760	-0.04%
2020/04/23	1	28.50	3	28.40	28.45	-2	22,058	-0.01%
2020/04/22	0	0.00	11	28.30	28.05	-11	21,865	-0.05%
2020/04/21	12	27.97	0	0.00	27.70	12	21,728	0.06%
2020/04/20	0	0.00	11	28.36	28.65	-11	21,586	-0.05%
2020/04/17	10	27.70	4	27.28	27.20	6	21,270	0.03%
2020/04/16	6	28.47	0	0.00	28.00	6	21,151	0.03%
2020/04/15	2	28.13	3	28.07	28.10	-1	21,038	0.00%
2020/04/14	5	29.02	16	28.81	28.60	-11	20,929	-0.05%
2020/04/13	2	28.65	5	28.29	28.50	-3	20,844	-0.01%
2020/04/10	10	28.70	1	28.65	28.25	9	20,815	0.04%
2020/04/09	2	28.50	28	28.46	28.10	-26	20,723	-0.13%
2020/04/08	20	27.75	4	27.83	27.75	16	20,385	0.08%
2020/04/07	4	27.80	5	27.69	27.70	-1	20,488	0.00%
2020/04/06	16	27.68	13	27.83	27.95	3	20,299	0.01%
2020/03/31	1	26.00	1	25.90	26.20	0	19,880	0.00%
2020/03/30	4	26.43	4	26.25	26.00	0	19,789	0.00%
2020/03/27	4	26.35	2	25.65	25.40	2	19,598	0.01%
2020/03/26	2	26.25	9	26.12	26.20	-7	19,397	-0.04%
2020/03/25	3	25.70	18	25.69	25.45	-15	19,198	-0.08%
2020/03/24	5	25.20	2	25.35	25.40	3	19,009	0.02%
2020/03/23	5	24.70	0	0.00	24.55	5	18,825	0.03%
2020/03/20	10	27.04	17	26.98	26.50	-7	18,632	-0.04%
2020/03/19	29	27.17	3	27.35	25.95	26	18,373	0.14%
2020/03/18	3	29.50	11	29.63	28.80	-8	17,878	-0.04%
2020/03/17	10	29.25	4	30.43	28.85	6	17,517	0.03%
2020/03/16	8	30.68	11	30.19	30.20	-3	17,092	-0.02%
2020/03/13	10	28.24	11	28.41	28.35	-1	16,566	-0.01%
2020/03/12	21	30.95	1	30.75	31.00	20	16,122	0.12%
2020/03/11	6	31.92	13	32.06	32.60	-7	15,509	-0.05%
2020/03/10	24	30.09	38	30.14	30.40	-14	14,978	-0.09%
2020/03/09	55	35.18	59	35.03	32.20	-4	14,276	-0.03%
2020/03/06	16	33.00	19	32.96	34.20	-3	12,865	-0.02%
2020/03/05	34	31.88	17	31.90	31.95	17	12,046	0.14%
2020/03/04	36	31.90	25	31.99	31.90	11	11,831	0.09%
2020/03/03	16	31.67	1	31.30	32.00	15	11,445	0.13%
2020/03/02	7	28.81	28	28.29	29.85	-21	10,274	-0.20%
2020/02/27	12	27.21	1	27.05	27.15	11	9,648	0.11%
2020/02/26	1	27.70	2	27.80	27.55	-1	9,575	-0.01%
2020/02/25	18	28.74	38	27.93	27.50	-20	9,514	-0.21%
2020/02/24	33	28.94	24	28.80	28.65	9	9,086	0.10%
2020/02/21	13	27.86	36	27.75	28.00	-23	8,534	-0.27%
2020/02/20	3	26.65	3	26.95	26.85	0	7,991	0.00%
2020/02/19	10	26.75	3	26.80	26.80	7	7,935	0.09%
2020/02/18	5	27.00	34	27.39	27.00	-29	7,856	-0.37%
2020/02/17	37	27.52	13	27.54	27.20	24	7,718	0.31%
2020/02/13	15	26.53	23	26.79	27.00	-8	7,294	-0.11%
2020/02/12	17	27.42	10	27.65	27.00	7	7,107	0.10%
2020/02/11	5	27.66	7	27.60	27.65	-2	6,913	-0.03%
2020/02/10	85	28.50	63	28.54	28.25	22	6,689	0.33%
2020/02/07	17	26.98	42	27.06	27.50	-25	6,020	-0.42%
2020/02/06	2	26.65	4	26.66	26.40	-2	5,593	-0.04%
2020/02/05	2	25.83	57	25.52	25.70	-55	5,307	-1.04%
2020/02/04	13	25.35	13	25.34	25.30	0	5,166	0.00%
2020/02/03	37	26.26	37	26.35	26.10	0	4,977	0.00%
2020/01/31	51	25.76	3	26.15	25.45	48	4,580	1.05%
2020/01/30	107	27.47	22	27.55	27.65	85	4,079	2.08%	大買/
2020/01/20	6	25.13	0	0.00	25.15	6	3,066	0.20%
2020/01/17	1	24.40	0	0.00	24.40	1	2,979	0.03%
2020/01/16	5	24.50	0	0.00	24.40	5	2,981	0.17%
2020/01/14	0	0.00	1	24.45	24.45	-1	2,969	-0.03%
2020/01/13	1	24.80	0	0.00	24.65	1	2,955	0.03%
2020/01/10	4	24.68	3	24.55	24.60	1	2,942	0.03%
2020/01/07	0	0.00	3	24.65	24.60	-3	2,896	-0.10%
2020/01/06	4	24.95	2	24.80	24.70	2	2,847	0.07%
2019/12/31	1	25.75	0	0.00	25.30	1	2,727	0.04%
2019/12/12	6	24.60	0	0.00	24.60	6	2,478	0.24%
2019/12/10	0	0.00	10	25.01	24.75	-10	2,427	-0.41%
2019/12/06	0	0.00	5	24.85	24.80	-5	2,422	-0.21%
2019/12/05	24	25.05	8	25.15	24.95	16	2,484	0.64%
2019/12/04	8	25.33	0	0.00	25.25	8	2,489	0.32%
2019/12/03	1	25.45	0	0.00	25.25	1	2,487	0.04%
2019/12/02	10	25.00	1	26.25	25.40	9	2,470	0.36%
2019/11/29	0	0.00	5	26.16	26.20	-5	2,363	-0.21%
2019/11/28	15	26.22	8	26.26	26.20	7	2,382	0.29%
2019/11/22	5	25.34	0	0.00	25.30	5	2,217	0.23%
2019/11/05	0	0.00	10	26.00	25.80	-10	2,019	-0.50%
2019/11/04	0	0.00	5	26.11	26.15	-5	2,004	-0.25%
2019/10/31	11	25.16	10	25.70	25.10	1	1,906	0.05%
2019/10/24	10	25.00	0	0.00	25.05	10	1,892	0.53%
2019/10/23	0	0.00	1	25.15	25.20	-1	1,914	-0.05%
2019/10/21	1	25.85	0	0.00	25.80	1	1,927	0.05%
2019/10/15	1	25.35	5	25.35	25.50	-4	1,958	-0.20%
2019/10/14	0	0.00	40	25.41	25.50	-40	1,993	-2.01%
2019/10/09	1	25.25	0	0.00	25.40	1	2,002	0.05%
2019/10/07	0	0.00	3	25.90	25.85	-3	2,040	-0.15%
2019/09/26	1	25.45	0	0.00	25.20	1	2,534	0.04%
2019/09/24	2	25.70	0	0.00	25.50	2	2,662	0.08%
2019/09/23	2	25.75	15	25.73	25.75	-13	2,720	-0.48%
2019/09/18	0	0.00	2	25.25	25.15	-2	2,750	-0.07%
2019/09/17	0	0.00	1	25.35	25.25	-1	2,753	-0.04%
2019/09/12	0	0.00	9	25.30	25.45	-9	2,774	-0.32%
2019/09/11	0	0.00	21	25.11	25.10	-21	2,782	-0.75%
2019/09/10	0	0.00	10	25.10	25.10	-10	2,813	-0.36%
2019/09/09	29	26.23	0	0.00	25.40	29	2,780	1.04%
2019/09/06	1	26.35	10	26.45	26.60	-9	2,697	-0.33%
2019/09/05	0	0.00	2	25.95	26.10	-2	2,655	-0.08%
2019/09/04	5	25.95	8	25.90	25.95	-3	2,634	-0.11%
2019/09/03	5	25.85	0	0.00	25.80	5	2,621	0.19%
2019/09/02	10	25.59	1	26.20	25.70	9	2,603	0.35%
2019/08/30	0	0.00	12	24.85	25.10	-12	2,479	-0.48%
2019/08/29	1	25.35	0	0.00	25.10	1	2,448	0.04%
2019/08/28	14	24.79	1	24.95	25.10	13	2,411	0.54%
2019/08/15	30	22.45	0	0.00	22.45	30	2,431	1.23%
2019/08/13	2	22.70	1	22.60	22.65	1	2,447	0.04%
2019/08/02	20	23.15	0	0.00	23.25	20	2,432	0.82%
2019/07/31	0	0.00	6	24.04	24.10	-6	2,404	-0.25%
2019/07/30	2	22.80	0	0.00	23.05	2	2,366	0.08%
2019/07/26	1	23.70	0	0.00	23.35	1	2,348	0.04%
2019/07/18	0	0.00	4	24.18	24.25	-4	2,262	-0.18%
2019/07/17	2	24.45	0	0.00	24.00	2	2,235	0.09%
2019/07/16	0	0.00	22	23.57	24.00	-22	2,207	-1.00%
2019/07/11	2	23.68	5	23.71	23.60	-3	2,188	-0.14%
2019/07/10	1	23.80	1	24.00	24.10	0	2,135	0.00%
2019/07/09	7	24.31	0	0.00	24.60	7	2,072	0.34%
2019/07/04	19	22.85	1	22.90	23.10	18	2,074	0.87%
2019/07/03	20	23.10	13	22.83	23.05	7	2,068	0.34%
2019/07/02	0	0.00	15	22.45	22.25	-15	1,959	-0.77%
2019/06/28	0	0.00	1	21.50	21.55	-1	1,836	-0.05%
2019/06/24	0	0.00	30	20.40	20.40	-30	1,794	-1.67%
2019/06/21	0	0.00	12	20.40	20.30	-12	1,786	-0.67%
2019/06/05	0	0.00	8	19.50	19.50	-8	1,658	-0.48%
2019/06/03	0	0.00	1	19.70	19.70	-1	1,635	-0.06%
2019/05/30	0	0.00	2	19.30	19.50	-2	1,608	-0.12%
2019/05/28	8	19.25	0	0.00	19.20	8	1,583	0.51%
2019/05/27	0	0.00	8	19.25	19.25	-8	1,577	-0.51%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	2	19.48	6	19.44	19.55	-4	1,535	-0.26%
2019/05/22	0	0.00	1	20.50	20.45	-1	1,430	-0.07%
2019/05/17	4	20.31	0	0.00	20.40	4	1,398	0.29%
2019/05/16	5	19.45	0	0.00	19.50	5	1,351	0.37%
2019/05/14	0	0.00	7	19.09	19.20	-7	1,361	-0.51%
2019/05/09	0	0.00	2	19.45	19.35	-2	1,356	-0.15%
2019/05/08	9	19.53	0	0.00	19.65	9	1,354	0.66%
2019/04/29	2	19.95	0	0.00	19.90	2	1,244	0.16%
2019/04/22	0	0.00	5	20.75	20.70	-5	1,210	-0.41%
2019/04/18	1	21.30	11	20.85	21.00	-10	1,194	-0.84%
2019/04/17	5	21.77	0	0.00	21.95	5	1,165	0.43%
2019/04/12	2	21.65	8	21.80	21.65	-6	1,115	-0.54%
2019/04/11	9	22.52	3	22.35	22.50	6	1,048	0.57%
2019/04/10	5	22.04	0	0.00	21.95	5	944	0.53%
2019/04/09	13	21.40	0	0.00	22.20	13	845	1.54%
2019/04/03	0	0.00	3	20.38	20.40	-3	756	-0.40%
2019/04/02	0	0.00	7	20.77	20.50	-7	757	-0.92%
2019/04/01	1	20.95	1	20.60	20.70	0	746	0.00%
2019/03/29	4	21.15	0	0.00	21.10	4	716	0.56%
2019/03/27	3	20.83	0	0.00	20.95	3	678	0.44%
2019/02/14	40	20.35	0	0.00	20.30	40	1,016	3.94%
2019/02/12	0	0.00	10	19.95	19.95	-10	1,134	-0.88%
2019/01/08	0	0.00	2	20.85	20.60	-2	2,024	-0.10%
2019/01/04	1	19.80	0	0.00	19.85	1	2,260	0.04%
2019/01/02	2	20.25	0	0.00	20.00	2	2,630	0.08%
2018/12/28	0	0.00	2	20.10	20.30	-2	2,806	-0.07%
2018/12/25	1	20.00	1	20.15	20.05	0	3,247	0.00%
2018/12/24	1	20.60	0	0.00	20.65	1	3,484	0.03%
2018/12/20	2	20.85	0	0.00	20.65	2	3,721	0.05%
2018/12/19	12	21.48	0	0.00	21.20	12	3,712	0.32%
2018/12/17	0	0.00	1	22.20	22.20	-1	3,710	-0.03%
2018/12/14	1	21.30	0	0.00	21.20	1	3,697	0.03%
2018/12/10	0	0.00	2	22.10	21.35	-2	3,826	-0.05%
2018/12/07	7	21.79	0	0.00	21.75	7	3,912	0.18%
2018/12/06	5	21.90	0	0.00	21.80	5	3,976	0.13%
2018/12/05	0	0.00	1	22.90	22.50	-1	3,958	-0.03%
2018/11/30	2	23.05	6	23.25	23.10	-4	3,877	-0.10%
2018/11/28	5	21.00	0	0.00	21.00	5	3,720	0.13%
2018/11/27	0	0.00	3	21.40	20.90	-3	3,710	-0.08%
2018/11/21	4	21.01	0	0.00	21.00	4	3,655	0.11%
2018/11/13	0	0.00	1	22.00	22.10	-1	3,566	-0.03%
2018/11/12	0	0.00	16	21.70	21.60	-16	3,530	-0.45%
2018/11/09	0	0.00	40	22.10	22.35	-40	3,482	-1.15%
2018/11/05	0	0.00	20	21.35	21.05	-20	3,381	-0.59%
2018/11/02	21	21.26	0	0.00	21.00	21	3,371	0.62%
2018/10/31	40	20.28	2	20.50	20.30	38	3,308	1.15%
2018/10/30	2	20.00	6	19.70	20.30	-4	3,291	-0.12%
2018/10/29	3	21.80	0	0.00	21.60	3	3,230	0.09%
2018/10/26	0	0.00	5	22.50	22.40	-5	3,191	-0.16%
2018/10/25	8	21.98	0	0.00	21.30	8	3,136	0.26%
2018/10/24	4	23.18	0	0.00	23.00	4	3,087	0.13%
2018/10/23	3	24.20	0	0.00	24.05	3	3,036	0.10%
2018/10/22	3	24.65	5	24.80	24.55	-2	3,010	-0.07%
2018/10/19	10	24.84	10	25.00	24.70	0	3,017	0.00%
2018/10/18	10	26.13	21	25.41	25.75	-11	3,013	-0.36%
2018/10/17	23	24.10	120	24.70	24.95	-97	2,981	-3.25%	大賣/
2018/10/16	124	24.26	3	24.38	24.05	121	2,990	4.05%	大買/鉅額交易
2018/10/15	4	24.79	4	25.15	24.55	0	2,910	0.00%
2018/10/12	7	25.34	7	25.70	25.30	0	2,825	0.00%
2018/10/11	6	24.18	0	0.00	25.00	6	2,652	0.23%
2018/10/09	1	25.75	2	26.00	26.15	-1	2,468	-0.04%
2018/10/08	2	24.80	93	24.85	26.30	-91	2,274	-4.00%
2018/10/05	51	23.13	45	24.00	24.35	6	2,097	0.29%
2018/10/04	87	23.90	10	24.00	24.00	77	1,978	3.89%
2018/10/03	16	24.71	4	24.49	24.90	12	1,894	0.63%
2018/10/02	2	23.10	21	23.68	24.50	-19	1,635	-1.16%
2018/10/01	20	22.55	0	0.00	22.95	20	1,382	1.45%
2018/09/20	0	0.00	2	20.20	20.20	-2	1,129	-0.18%
2018/09/19	3	20.30	0	0.00	20.30	3	1,116	0.27%
2018/09/13	0	0.00	1	22.15	20.50	-1	961	-0.10%
2018/08/30	0	0.00	5	18.35	18.45	-5	801	-0.62%
2018/08/14	2	18.43	0	0.00	18.65	2	843	0.24%
2018/07/30	0	0.00	1	19.25	19.25	-1	732	-0.14%
2018/07/26	1	19.90	0	0.00	19.55	1	702	0.14%
2018/07/25	5	20.40	2	20.50	20.35	3	660	0.45%
2018/07/24	3	19.83	2	20.43	20.00	1	587	0.17%
2018/07/23	2	18.40	1	18.70	19.25	1	463	0.22%
2018/07/12	1	17.55	0	0.00	17.65	1	425	0.24%
2018/06/13	0	0.00	1	19.70	19.25	-1	694	-0.14%
2018/05/25	0	0.00	1	19.20	19.30	-1	776	-0.13%
2018/05/24	0	0.00	2	19.15	19.25	-2	779	-0.26%
2018/05/23	0	0.00	1	18.95	18.75	-1	766	-0.13%
2018/05/07	3	18.95	0	0.00	18.95	3	784	0.38%
2018/04/23	0	0.00	3	19.45	19.60	-3	807	-0.37%
2018/04/20	3	19.00	0	0.00	19.00	3	889	0.34%
2018/04/13	0	0.00	1	19.15	19.15	-1	937	-0.11%
2018/04/10	0	0.00	2	20.05	20.00	-2	918	-0.22%
2018/04/03	2	19.80	0	0.00	19.75	2	829	0.24%
2018/03/31	0	0.00	1	19.30	19.10	-1	756	-0.13%
2018/03/30	0	0.00	2	19.45	19.40	-2	754	-0.27%
2018/03/29	3	20.20	0	0.00	19.80	3	759	0.39%
2018/03/27	0	0.00	2	19.60	19.50	-2	736	-0.27%
2018/03/14	1	19.65	0	0.00	19.75	1	739	0.14%
2018/03/13	1	19.70	0	0.00	19.65	1	742	0.13%
2018/01/19	0	0.00	15	20.66	20.60	-15	758	-1.98%
2018/01/16	10	21.33	10	21.10	21.10	0	905	0.00%