國光生 (4142)-永豐金-羅東券商分點個股進出

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
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股▲0.49%
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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/30	0	0.00	1	27.35	27.30	-1	1,095	-0.09%
2024/04/25	1	27.35	0	0.00	27.05	1	1,092	0.09%
2024/04/23	0	0.00	1	27.00	27.10	-1	1,105	-0.09%
2024/04/19	2	27.50	2	27.50	27.35	0	1,100	0.00%
2024/04/18	3	28.97	3.4	29.19	28.50	-0.4	1,073	-0.03%
2024/04/16	0	25.95	0	0.00	25.30	0	935	0.00%
2024/04/10	0	0.00	4	26.50	26.55	-4	915	-0.44%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/03/25	0	0.00	1	26.80	26.75	-1	991	-0.10%
2024/03/22	1	26.36	0	0.00	26.35	1	990	0.10%
2024/03/21	1	26.50	0	0.00	26.55	1	994	0.10%
2024/03/20	0	26.60	0	0.00	26.65	0	1,025	0.00%
2024/03/19	0	0.00	3	26.67	26.70	-3	1,024	-0.29%
2024/03/18	0	26.65	0	0.00	26.60	0	1,027	0.00%
2024/03/15	1.1	26.57	1	26.65	26.50	0.1	1,032	0.00%
2024/03/14	1	26.92	0	0.00	26.90	1	1,045	0.10%
2024/03/13	0	0.00	1	28.05	27.80	-1	1,026	-0.10%
2024/03/11	0	0.00	2	28.30	28.20	-2	1,031	-0.19%
2024/03/08	0	28.30	22	28.20	28.15	-22	1,040	-2.11%
2024/03/07	4	28.33	3	28.38	28.40	1	1,071	0.10%
2024/03/05	0	28.80	1	28.95	28.90	-1	1,084	-0.09%
2024/03/04	3	28.82	0	0.00	28.70	3	1,094	0.28%
2024/03/01	1	29.16	0	0.00	29.20	1	1,115	0.09%
2024/02/29	12	29.44	0	0.00	29.40	12	1,226	0.98%
2024/02/27	1	30.00	0	0.00	29.65	1	1,221	0.08%
2024/02/26	1	30.00	1	30.10	29.95	0	1,221	0.00%
2024/02/21	3.5	30.06	0	0.00	30.00	3.5	1,213	0.29%
2024/02/15	1	29.60	0	0.00	29.65	1	1,140	0.09%
2024/02/05	3	30.10	0	0.00	30.10	3	1,052	0.29%
2024/02/01	1	30.55	0.4	30.40	30.30	0.6	1,039	0.06%
2024/01/24	3	31.20	0	0.00	31.15	3	1,036	0.29%
2024/01/23	0	0.00	1	31.15	31.10	-1	1,035	-0.10%
2024/01/16	1	31.75	0	0.00	31.60	1	1,022	0.10%
2023/12/26	0.3	32.80	0	0.00	33.00	0.3	987	0.03%
2023/12/25	1	32.65	1	32.75	32.55	0	977	0.00%
2023/12/15	0.2	32.80	0	0.00	32.50	0.2	1,000	0.02%
2023/12/11	1	33.30	2	33.35	33.20	-1	983	-0.10%
2023/12/06	0.2	35.25	0	0.00	35.05	0.2	982	0.02%
2023/12/05	4	35.74	2	35.60	35.80	2	967	0.21%
2023/12/04	0	0.00	1	36.45	36.05	-1	953	-0.10%
2023/12/01	1	36.15	4	36.00	35.80	-3	920	-0.33%
2023/11/29	1	35.90	0	0.00	35.95	1	888	0.11%
2023/11/27	3	35.75	6	35.63	36.00	-3	845	-0.35%
2023/11/24	1	33.50	0	0.00	33.80	1	740	0.14%
2023/11/01	0.3	32.20	0	0.00	31.85	0.3	755	0.04%
2023/10/30	0	0.00	2	32.15	32.10	-2	775	-0.26%
2023/10/27	0	0.00	2	32.28	32.35	-2	777	-0.26%
2023/10/25	2	31.95	2	32.50	31.95	0	774	0.00%
2023/10/24	0	0.00	31	31.90	32.00	-31	775	-4.00%
2023/10/20	11	31.65	0	0.00	31.60	11	786	1.40%
2023/10/19	21	31.95	3	32.20	31.95	18	789	2.28%
2023/10/18	1	31.90	0	0.00	31.90	1	797	0.13%
2023/10/05	1	34.20	0	0.00	34.35	1	876	0.11%
2023/09/26	0	0.00	1	34.75	34.50	-1	901	-0.11%
2023/09/18	0	34.40	0	0.00	34.40	0	862	0.00%
2023/09/15	2	33.55	10	33.65	33.65	-8	848	-0.94%
2023/09/14	0	0.00	3	33.55	33.50	-3	847	-0.35%
2023/09/13	0	0.00	1	33.50	33.55	-1	851	-0.12%
2023/09/08	1	32.15	0	0.00	32.25	1	844	0.12%
2023/09/01	0.2	33.35	0	0.00	33.20	0.2	875	0.02%
2023/08/29	3	32.50	0	0.00	32.50	3	854	0.35%
2023/08/24	0	0.00	34	33.34	32.80	-34	866	-3.93%
2023/08/23	0.3	32.65	0	0.00	32.20	0.3	853	0.04%
2023/08/18	0	0.00	4.1	32.83	32.50	-4.1	863	-0.47%
2023/08/16	5	32.39	0	0.00	32.30	5	878	0.57%
2023/08/15	11	33.12	0	0.00	33.05	11	871	1.26%
2023/08/14	6	33.35	0	0.00	33.20	6	871	0.69%
2023/08/07	1	34.30	0	0.00	34.35	1	905	0.11%
2023/08/04	0	0.00	3	34.23	34.25	-3	917	-0.33%
2023/08/02	24	34.45	2	34.55	34.50	22	925	2.38%
2023/08/01	1	35.05	0	0.00	35.00	1	919	0.11%
2023/07/31	1	35.25	0	0.00	35.05	1	921	0.11%
2023/07/28	3	35.22	0	0.00	35.30	3	924	0.32%
2023/07/24	1	35.55	0	0.00	35.45	1	949	0.11%
2023/07/20	0	0.00	5	36.40	36.20	-5	960	-0.52%
2023/07/19	5	36.90	3	37.12	36.80	2	979	0.20%
2023/07/18	2	35.45	0	0.00	35.20	2	960	0.21%
2023/07/17	0	0.00	3	35.93	35.80	-3	970	-0.31%
2023/07/12	2	36.25	0	0.00	36.10	2	1,010	0.20%
2023/07/06	1	36.80	0	0.00	36.75	1	1,055	0.09%
2023/06/26	0	0.00	1	37.25	37.10	-1	1,082	-0.09%
2023/06/16	0	37.80	0	0.00	37.85	0	1,103	0.00%
2023/06/02	1	38.30	1	38.50	38.50	0	2,139	0.00%
2023/05/12	0.5	37.40	0	0.00	37.50	0.5	2,338	0.02%
2023/05/10	1	38.85	0	0.00	38.60	1	2,397	0.04%
2023/05/09	0.5	39.40	0	0.00	39.00	0.5	2,558	0.02%
2023/05/05	1	40.40	0	0.00	40.50	1	2,653	0.04%
2023/05/03	0	0.00	1	40.40	40.40	-1	2,730	-0.04%
2023/05/02	0	0.00	1	40.85	40.55	-1	2,923	-0.03%
2023/04/28	0	0.00	1	39.65	39.80	-1	2,958	-0.03%
2023/04/25	0	0.00	1	39.30	39.30	-1	2,951	-0.03%
2023/04/20	0	0.00	3	40.20	39.95	-3	2,871	-0.10%
2023/04/18	1	40.90	0	0.00	40.75	1	2,844	0.04%
2023/04/13	3	40.32	0	0.00	40.15	3	2,785	0.11%
2023/04/10	1	40.35	2	40.30	39.75	-1	2,760	-0.04%
2023/03/27	0	0.00	2	39.55	39.60	-2	2,936	-0.07%
2023/03/24	0	39.20	0	0.00	39.50	0	2,941	0.00%
2023/03/21	0	0.00	4	39.05	39.20	-4	2,977	-0.13%
2023/03/17	1	38.70	0	0.00	38.65	1	2,975	0.03%
2023/03/16	2	38.25	0	0.00	38.45	2	2,978	0.07%
2023/03/15	0	0.00	1	39.45	39.10	-1	2,964	-0.03%
2023/03/14	0	0.00	1	39.65	39.50	-1	2,970	-0.03%
2023/03/13	4	38.93	0	0.00	39.45	4	2,956	0.14%
2023/03/10	21	43.80	23	42.76	40.45	-2	2,901	-0.07%
2023/03/09	1	41.40	19	44.46	44.85	-18	2,395	-0.75%
2023/03/07	4	41.23	2	40.85	40.85	2	2,013	0.10%
2023/03/02	0	0.00	1	41.35	41.30	-1	1,990	-0.05%
2023/02/24	0	0.00	1	40.45	40.60	-1	1,952	-0.05%
2023/02/23	0	0.00	1	40.55	40.50	-1	1,954	-0.05%
2023/02/22	0	0.00	1	40.15	40.15	-1	1,988	-0.05%
2023/02/21	2	41.15	0	0.00	41.00	2	2,014	0.10%
2023/02/20	0	0.00	2	40.50	41.10	-2	2,025	-0.10%
2023/02/16	0	0.00	1	39.95	39.90	-1	2,078	-0.05%
2023/02/14	0	0.00	1	40.25	40.25	-1	2,111	-0.05%
2023/02/09	2	41.85	2	41.15	41.15	0	2,065	0.00%
2023/02/07	6	42.36	4	42.03	41.60	2	1,984	0.10%
2023/02/06	1	40.75	0	0.00	40.25	1	1,850	0.05%
2023/02/02	0	0.00	3	40.07	39.90	-3	1,743	-0.17%
2023/02/01	2	39.65	2	39.48	39.65	0	1,701	0.00%
2023/01/31	1	39.20	7	39.40	39.65	-6	1,664	-0.36%
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2023/01/16	0	0.00	5	35.55	35.55	-5	1,419	-0.35%
2023/01/13	0	0.00	2	35.20	35.15	-2	1,428	-0.14%
2023/01/12	2	35.28	0	0.00	35.25	2	1,441	0.14%
2023/01/05	4	35.00	7	35.15	35.05	-3	1,510	-0.20%
2022/12/28	5	35.95	16	36.00	35.70	-11	1,624	-0.68%
2022/12/27	6	36.45	0	0.00	36.45	6	1,625	0.37%
2022/12/26	15	37.45	5	37.05	37.00	10	1,631	0.61%
2022/12/23	0	0.00	2	36.50	36.45	-2	1,627	-0.12%
2022/12/22	1	36.05	0	0.00	36.15	1	1,633	0.06%
2022/12/20	8	36.00	0	0.00	35.75	8	1,659	0.48%
2022/12/19	0	0.00	10	37.81	37.85	-10	1,646	-0.61%
2022/12/15	5	36.35	1	36.65	36.30	4	1,579	0.25%
2022/12/13	0	0.00	7	37.31	37.10	-7	1,581	-0.44%
2022/12/12	5	35.50	0	0.00	35.70	5	1,569	0.32%
2022/12/07	1	36.50	0	0.00	36.50	1	1,618	0.06%
2022/11/24	4	36.65	1	37.15	36.80	3	1,982	0.15%
2022/11/21	0	0.00	2	37.70	37.15	-2	2,082	-0.10%
2022/11/16	0	0.00	1	36.20	36.00	-1	2,094	-0.05%
2022/11/14	8	35.26	10	35.45	35.30	-2	2,068	-0.10%
2022/11/11	1	34.80	1	34.30	34.85	0	2,035	0.00%
2022/11/08	0	0.00	2	34.60	34.35	-2	2,040	-0.10%
2022/11/02	1	34.25	1	34.25	34.85	0	2,059	0.00%
2022/10/27	0	0.00	2	32.55	32.75	-2	2,202	-0.09%
2022/10/25	2	32.08	0	0.00	31.75	2	2,257	0.09%
2022/10/20	1	32.50	0	0.00	32.10	1	2,353	0.04%
2022/10/18	0	0.00	1	33.50	33.50	-1	2,441	-0.04%
2022/10/17	0	0.00	2	32.45	32.70	-2	2,477	-0.08%
2022/10/13	1	32.60	1	33.45	32.30	0	2,532	0.00%
2022/10/07	1	35.25	0	0.00	35.10	1	2,562	0.04%
2022/10/06	1	35.25	1	34.80	35.25	0	2,555	0.00%
2022/10/04	0	0.00	1	34.65	34.40	-1	2,607	-0.04%
2022/09/30	1	32.60	1	34.00	34.30	0	2,761	0.00%
2022/09/26	1	34.50	0	0.00	33.45	1	3,244	0.03%
2022/09/23	1	35.85	0	0.00	35.30	1	3,286	0.03%
2022/09/19	1	36.55	1	36.15	36.05	0	3,689	0.00%
2022/09/16	1	36.85	0	0.00	36.55	1	3,710	0.03%
2022/09/14	0	0.00	1	36.50	36.90	-1	3,739	-0.03%
2022/09/13	0	0.00	1	37.20	37.15	-1	3,743	-0.03%
2022/09/12	1	36.90	0	0.00	37.25	1	3,839	0.03%
2022/09/07	3	38.10	0	0.00	37.90	3	3,883	0.08%
2022/09/06	1	38.60	2	38.80	38.65	-1	3,876	-0.03%
2022/09/05	6	40.85	0	0.00	40.10	6	3,850	0.16%
2022/09/02	4	41.29	7	41.59	41.30	-3	3,842	-0.08%
2022/09/01	3	40.63	4	40.74	40.80	-1	3,806	-0.03%
2022/08/31	10	40.97	11	40.96	40.70	-1	3,741	-0.03%
2022/08/30	3	40.22	2	40.35	40.00	1	3,615	0.03%
2022/08/29	0	0.00	2	39.00	39.55	-2	3,599	-0.06%
2022/08/26	0	0.00	3	40.15	39.50	-3	3,555	-0.08%
2022/08/25	1	38.95	0	0.00	39.70	1	3,505	0.03%
2022/08/24	1	39.00	3	39.20	39.10	-2	3,453	-0.06%
2022/08/23	1	38.45	0	0.00	38.40	1	3,413	0.03%
2022/08/22	1	38.80	0	0.00	38.75	1	3,408	0.03%
2022/08/18	0	0.00	1	38.10	38.50	-1	3,367	-0.03%
2022/08/16	0	0.00	1	38.35	38.30	-1	3,345	-0.03%
2022/08/05	0	0.00	10	36.55	36.80	-10	3,344	-0.30%
2022/08/04	11	35.71	10	35.80	35.80	1	3,381	0.03%
2022/08/03	1	37.05	0	0.00	37.05	1	3,335	0.03%
2022/08/02	3	38.27	0	0.00	38.15	3	3,319	0.09%
2022/07/28	1	40.00	0	0.00	40.20	1	3,305	0.03%
2022/07/27	3	39.98	0	0.00	39.90	3	3,310	0.09%
2022/07/26	10	40.70	0	0.00	40.90	10	3,274	0.31%
2022/07/25	0	0.00	1	41.20	40.65	-1	3,253	-0.03%
2022/07/22	1	40.30	1	40.25	39.95	0	3,253	0.00%
2022/07/21	0	0.00	2	40.00	40.10	-2	3,234	-0.06%
2022/07/15	1	38.35	2	39.50	38.25	-1	3,276	-0.03%
2022/07/14	4	38.94	1	39.25	39.15	3	3,279	0.09%
2022/07/13	3	39.75	5	39.98	39.50	-2	3,320	-0.06%
2022/07/12	5	39.09	2	39.05	39.25	3	3,378	0.09%
2022/07/11	3	39.92	2	40.10	40.35	1	3,518	0.03%
2022/07/08	14	41.37	13	41.45	40.70	1	3,687	0.03%
2022/07/07	23	40.52	24	40.64	41.50	-1	3,633	-0.03%
2022/07/06	9	40.91	10	40.72	40.35	-1	3,537	-0.03%
2022/07/04	0	0.00	5	35.83	36.00	-5	3,623	-0.14%
2022/06/30	2	38.85	1	40.65	39.10	1	3,626	0.03%
2022/06/29	9	40.55	8	40.80	40.85	1	3,514	0.03%
2022/06/28	1	39.95	6	40.34	40.50	-5	3,411	-0.15%
2022/06/24	0	0.00	1	38.65	38.65	-1	3,191	-0.03%
2022/06/23	0	0.00	4	37.44	37.40	-4	3,192	-0.13%
2022/06/22	7	37.34	10	37.16	36.85	-3	3,167	-0.09%
2022/06/21	1	37.05	1	37.20	37.10	0	3,140	0.00%
2022/06/20	3	37.80	3	39.05	36.90	0	3,119	0.00%
2022/06/17	0	0.00	0.5	38.20	38.50	-0.5	3,009	-0.02%
2022/06/16	1.5	37.08	3	37.35	37.20	-1.5	2,930	-0.05%
2022/06/15	1	36.80	3.1	36.72	37.00	-2.1	2,893	-0.07%
2022/06/14	1	35.40	0	0.00	35.65	1	2,893	0.03%
2022/06/10	1	36.65	6	36.90	37.00	-5	2,877	-0.17%
2022/06/08	0	0.00	2	35.80	35.65	-2	2,823	-0.07%
2022/06/07	3	35.97	7	36.10	36.00	-4	2,829	-0.14%
2022/05/27	1	34.95	0	0.00	35.00	1	2,929	0.03%
2022/05/26	1	35.45	3	35.33	34.90	-2	2,929	-0.07%
2022/05/20	0	0.00	2	35.60	35.55	-2	2,968	-0.07%
2022/05/19	1	35.50	0	0.00	35.45	1	2,971	0.03%
2022/05/18	2	35.83	2	36.18	36.15	0	2,965	0.00%
2022/05/16	0	0.00	4	35.96	35.85	-4	3,012	-0.13%
2022/05/13	0	0.00	4	35.13	35.25	-4	3,194	-0.13%
2022/05/12	7	35.04	2	35.50	34.30	5	3,373	0.15%
2022/05/11	0	0.00	1	37.10	37.00	-1	3,311	-0.03%
2022/05/10	8	37.88	6	37.53	37.95	2	3,279	0.06%
2022/05/05	2	40.05	0	0.00	39.90	2	3,211	0.06%
2022/04/29	4	41.04	0	0.00	40.60	4	3,228	0.12%
2022/04/28	1	41.80	1	42.80	41.10	0	3,250	0.00%
2022/04/27	0	0.00	11	40.50	40.50	-11	3,191	-0.34%
2022/04/26	0	0.00	5	41.60	41.00	-5	3,179	-0.16%
2022/04/25	4	42.20	0	0.00	41.65	4	3,155	0.13%
2022/04/22	0	0.00	2	43.73	42.90	-2	3,107	-0.06%
2022/04/20	5	42.50	0	0.00	43.05	5	3,034	0.16%
2022/04/19	1	42.95	0	43.40	43.00	1	3,010	0.03%
2022/04/18	3	44.40	0	0.00	44.05	3	2,969	0.10%
2022/04/15	0	0.00	2	43.75	44.00	-2	2,970	-0.07%
2022/04/14	5	44.44	3	44.17	44.30	2	2,879	0.07%
2022/04/13	0	0.00	7	41.86	42.50	-7	2,685	-0.26%
2022/04/12	7	42.26	1.4	43.74	42.35	5.7	2,632	0.21%
2022/04/11	16.4	44.47	4	44.36	44.60	12.4	2,494	0.50%
2022/04/08	0	0.00	1	41.55	41.25	-1	2,214	-0.05%
2022/04/01	0	0.00	1	40.25	40.00	-1	2,059	-0.05%
2022/03/29	0	0.00	1	39.70	39.65	-1	2,035	-0.05%
2022/03/28	1	40.85	5	40.46	39.70	-4	2,035	-0.20%
2022/03/25	0	0.00	1	41.00	40.00	-1	2,020	-0.05%
2022/03/22	1	40.50	0	0.00	40.10	1	2,053	0.05%
2022/03/17	0	0.00	4	39.40	39.95	-4	2,101	-0.19%
2022/03/16	0	0.00	1	39.00	38.90	-1	2,126	-0.05%
2022/03/15	0	0.00	1	39.40	39.30	-1	2,140	-0.05%
2022/03/11	0	0.00	1	39.40	39.35	-1	2,149	-0.05%
2022/03/10	0	39.60	4	39.55	39.45	-4	2,157	-0.19%
2022/03/09	1	39.15	0	0.00	39.40	1	2,154	0.05%
2022/03/08	8	38.63	15	38.81	38.80	-7	2,149	-0.33%
2022/03/07	4	38.00	1	39.30	38.00	3	2,108	0.14%
2022/03/04	4	39.65	0	0.00	39.75	4	2,124	0.19%
2022/03/03	1	40.35	0	40.25	40.05	1	2,283	0.04%
2022/03/02	0	0.00	1	39.80	40.15	-1	2,432	-0.04%
2022/03/01	1	40.00	0	0.00	40.10	1	2,438	0.04%
2022/02/24	4	39.99	1	40.70	39.60	3	2,559	0.12%
2022/02/22	0	0.00	1	41.25	40.60	-1	2,530	-0.04%
2022/02/21	3	41.40	0	0.00	41.35	3	2,524	0.12%
2022/02/18	4	41.51	0	0.00	41.35	4	2,529	0.16%
2022/02/17	2	41.88	0	0.00	41.75	2	2,523	0.08%
2022/02/16	2	42.23	0	0.00	42.35	2	2,554	0.08%
2022/02/15	1	42.90	2	44.20	42.75	-1	2,522	-0.04%
2022/02/14	1	43.30	11	43.70	43.30	-10	2,349	-0.43%
2022/02/11	12	40.53	1	41.15	40.50	11	2,154	0.51%
2022/02/10	1	40.85	0	0.00	40.65	1	2,162	0.05%
2022/02/08	0	0.00	2	40.30	40.35	-2	2,170	-0.09%
2022/02/07	0	0.00	2	39.85	40.05	-2	2,170	-0.09%
2022/01/26	1	39.90	0	0.00	39.60	1	2,170	0.05%
2022/01/25	1	40.70	3	41.00	40.05	-2	2,169	-0.09%
2022/01/24	0	0.00	1	41.95	41.80	-1	2,142	-0.05%
2022/01/21	3	43.30	3	42.80	42.80	0	2,136	0.00%
2022/01/14	1	43.20	0	0.00	43.10	1	2,109	0.05%
2022/01/12	1	43.50	0	0.00	43.75	1	2,107	0.05%
2022/01/10	2	45.75	1	44.80	44.40	1	2,084	0.05%
2022/01/07	5	45.21	21	45.00	45.20	-16	1,990	-0.80%
2022/01/03	11	43.90	0	0.00	44.00	11	2,043	0.54%
2021/12/28	0.3	44.20	2	44.05	44.00	-1.7	2,091	-0.08%
2021/12/27	0	0.00	2	44.10	44.00	-2	2,152	-0.09%
2021/12/21	3	45.00	5	45.55	44.90	-2	2,242	-0.09%
2021/12/20	0	0.00	10	44.85	44.60	-10	2,220	-0.45%
2021/12/17	0	0.00	4	44.65	44.65	-4	2,227	-0.18%
2021/12/14	3.2	43.43	0	0.00	43.00	3.2	2,275	0.14%
2021/12/10	2	44.48	2	44.40	44.45	0	2,332	0.00%
2021/12/08	0	0.00	19	44.59	44.50	-19	2,770	-0.69%
2021/12/07	5	44.28	3	44.37	44.40	2	2,782	0.07%
2021/12/06	3	44.90	0	0.00	44.75	3	2,790	0.11%
2021/12/02	4	45.13	1	45.55	45.25	3	3,058	0.10%
2021/12/01	1	45.05	4	45.21	45.05	-3	3,165	-0.09%
2021/11/30	3	45.65	0	0.00	45.00	3	3,173	0.09%
2021/11/29	22	47.19	20	47.55	46.90	2	3,152	0.06%
2021/11/26	34	47.38	37	47.17	45.80	-3	3,015	-0.10%
2021/11/25	0	0.00	2	45.35	44.70	-2	2,896	-0.07%
2021/11/24	1	45.10	0	0.00	45.10	1	2,903	0.03%
2021/11/23	22	45.47	23	46.15	44.80	-1	2,919	-0.03%
2021/11/19	6	43.63	6	44.40	43.50	0	2,990	0.00%
2021/11/17	1	43.45	0	0.00	43.35	1	3,437	0.03%
2021/11/15	0	0.00	1	43.90	44.25	-1	3,596	-0.03%
2021/11/11	3	43.35	0	0.00	43.50	3	3,624	0.08%
2021/11/10	4	43.61	0	0.00	43.50	4	3,632	0.11%
2021/11/09	0	0.00	2	44.00	44.00	-2	3,634	-0.06%
2021/11/08	6	44.28	0	0.00	44.25	6	3,632	0.17%
2021/11/05	3	44.45	0	0.00	44.70	3	3,655	0.08%
2021/11/01	0	0.00	2	43.88	43.95	-2	3,678	-0.05%
2021/10/29	1	44.25	0	0.00	43.95	1	3,673	0.03%
2021/10/22	1	44.15	0	0.00	43.90	1	3,762	0.03%
2021/10/21	0	0.00	2	44.43	44.20	-2	3,776	-0.05%
2021/10/20	2	44.28	0	0.00	44.20	2	3,806	0.05%
2021/10/18	0	0.00	1	43.80	43.80	-1	3,921	-0.03%
2021/10/14	1	43.00	10	42.90	43.50	-9	4,349	-0.21%
2021/10/13	5	43.07	3	42.40	42.35	2	4,335	0.05%
2021/10/12	2	45.50	0	0.00	45.35	2	4,277	0.05%
2021/10/08	0.5	47.50	0	0.00	46.85	0.5	4,269	0.01%
2021/10/07	5	46.98	4	47.39	47.10	1	4,297	0.02%
2021/10/06	4	47.15	0	0.00	47.15	4	4,370	0.09%
2021/10/05	10	48.00	11	47.23	48.00	-1	4,389	-0.02%
2021/10/04	1	49.00	6	49.11	48.40	-5	4,402	-0.11%
2021/10/01	3	50.90	0	0.00	50.90	3	4,368	0.07%
2021/09/24	3	51.60	0	0.00	51.60	3	4,528	0.07%
2021/09/23	5	52.52	5	51.90	52.00	0	4,637	0.00%
2021/09/22	0	0.00	20	51.50	51.70	-20	4,667	-0.43%
2021/09/17	0	0.00	1	52.40	52.50	-1	4,683	-0.02%
2021/09/16	3	52.40	0	0.00	52.40	3	4,701	0.06%
2021/09/15	0	0.00	2	53.80	53.50	-2	4,702	-0.04%
2021/09/14	8	54.16	3	55.00	53.20	5	4,690	0.11%
2021/09/13	29	55.03	24	54.85	54.80	5	4,522	0.11%
2021/09/10	6	51.70	5	51.20	51.20	1	4,343	0.02%
2021/09/08	8	53.33	5	51.30	51.20	3	4,390	0.07%
2021/09/07	13	53.85	7	53.17	53.60	6	4,332	0.14%
2021/09/06	3	53.10	3	52.87	52.20	0	4,341	0.00%
2021/09/03	0	0.00	1	51.70	51.50	-1	4,533	-0.02%
2021/09/02	1	51.40	0	0.00	51.00	1	4,856	0.02%
2021/09/01	6	52.43	5	51.80	51.80	1	4,987	0.02%
2021/08/31	1	52.00	0	0.00	52.50	1	5,219	0.02%
2021/08/30	0	0.00	3	51.80	51.80	-3	5,315	-0.06%
2021/08/25	0	0.00	0.5	51.60	51.30	-0.5	5,409	-0.01%
2021/08/24	1	50.60	2	50.40	50.70	-1	5,522	-0.02%
2021/08/23	32	50.96	44	51.45	51.40	-12	5,707	-0.21%
2021/08/20	0	0.00	3	47.50	49.95	-3	5,455	-0.05%
2021/08/19	5	45.48	6	46.38	45.45	-1	5,542	-0.02%
2021/08/18	3	46.33	7	47.39	47.10	-4	5,779	-0.07%
2021/08/16	1	48.65	0	0.00	48.45	1	6,319	0.02%
2021/08/11	1	48.35	0	0.00	48.00	1	7,630	0.01%
2021/08/02	0	0.00	8	49.78	50.40	-8	13,895	-0.06%
2021/07/30	5	49.48	0	0.00	49.50	5	13,898	0.04%
2021/07/29	5	49.09	42	48.79	49.05	-37	13,921	-0.27%
2021/07/28	21	48.48	20	49.11	48.10	1	13,936	0.01%
2021/07/27	0	0.00	4	48.61	48.55	-4	14,061	-0.03%
2021/07/26	11	49.15	10	49.38	49.10	1	14,319	0.01%
2021/07/23	4.5	49.08	9	49.08	49.05	-4.5	14,345	-0.03%
2021/07/22	6	48.93	4	49.01	48.70	2	14,333	0.01%
2021/07/21	24	50.60	18	50.88	48.70	6	14,430	0.04%
2021/07/20	1	52.30	5	53.40	53.90	-4	14,207	-0.03%
2021/07/19	0	0.00	1	49.05	49.00	-1	14,074	-0.01%
2021/07/16	2	49.40	2	49.35	49.30	0	14,166	0.00%
2021/07/15	0	0.00	2	49.80	50.00	-2	14,182	-0.01%
2021/07/14	1	48.90	4	48.85	48.75	-3	14,186	-0.02%
2021/07/13	4.5	49.43	3	50.03	49.05	1.5	14,190	0.01%
2021/07/12	0	0.00	1	51.00	50.70	-1	14,150	-0.01%
2021/07/09	0	0.00	14	51.88	51.30	-14	14,206	-0.10%
2021/07/08	6	51.07	0	0.00	51.20	6	14,271	0.04%
2021/07/07	1	51.60	0	0.00	51.30	1	14,359	0.01%
2021/07/06	1	51.60	1	51.50	51.30	0	14,521	0.00%
2021/07/05	9	51.78	5	51.60	51.60	4	14,707	0.03%
2021/07/02	0	0.00	2	52.35	52.00	-2	14,728	-0.01%
2021/07/01	3	53.27	3	53.80	52.60	0	14,781	0.00%
2021/06/30	4	53.53	5	53.20	53.60	-1	14,775	-0.01%
2021/06/29	7	51.30	1	51.30	51.80	6	14,711	0.04%
2021/06/28	1	52.00	3	52.70	51.80	-2	14,723	-0.01%
2021/06/25	0	0.00	11	52.68	52.30	-11	14,808	-0.07%
2021/06/24	7	53.26	5	52.80	52.80	2	15,083	0.01%
2021/06/23	11	53.05	13	52.29	52.80	-2	15,220	-0.01%
2021/06/22	0	0.00	22	52.05	51.80	-22	15,973	-0.14%
2021/06/21	16	53.23	40	53.15	52.50	-24	17,074	-0.14%
2021/06/18	12.1	53.30	10	53.83	53.30	2.1	17,199	0.01%
2021/06/17	10	53.35	10	53.60	53.50	0	17,234	0.00%
2021/06/16	5	54.00	18	53.52	53.10	-13	17,283	-0.08%
2021/06/15	59	53.73	45	53.48	54.10	14	17,312	0.08%
2021/06/11	52	56.78	42	56.72	55.40	10	17,220	0.06%
2021/06/10	36.3	57.12	32.5	57.22	57.50	3.8	16,943	0.02%
2021/06/09	15	55.05	14	55.34	55.50	1	16,669	0.01%
2021/06/08	26	55.64	8	54.96	54.50	18	16,569	0.11%
2021/06/07	0	0.00	15	53.45	53.40	-15	16,413	-0.09%
2021/06/04	13	52.92	7	53.34	52.50	6	16,412	0.04%
2021/06/03	10	53.40	54	53.29	53.30	-44	16,428	-0.27%
2021/06/02	42	53.90	13	53.70	53.80	29	16,549	0.18%
2021/06/01	25	52.06	28	51.29	53.10	-3	16,795	-0.02%
2021/05/31	13	53.44	12.5	52.04	52.30	0.5	16,694	0.00%
2021/05/28	21	54.79	11	54.69	54.70	10	16,578	0.06%
2021/05/27	41	54.76	22	54.59	55.00	19	16,590	0.11%
2021/05/26	30.3	54.56	37	54.28	53.60	-6.8	16,598	-0.04%
2021/05/25	4.3	53.77	53	53.32	53.20	-48.8	17,008	-0.29%
2021/05/24	41	56.84	47	56.56	55.50	-6	17,555	-0.03%
2021/05/21	22	55.54	23	56.27	55.60	-1	18,458	-0.01%
2021/05/20	32	58.55	35	59.21	56.30	-3	18,598	-0.02%
2021/05/19	15	58.43	12	58.93	57.80	3	18,796	0.02%
2021/05/18	128	61.13	116	61.09	60.80	12	18,444	0.07%	大買/大賣/
2021/05/17	122	62.60	139	62.39	63.30	-17	17,355	-0.10%	大買/大賣/
2021/05/14	163	60.71	167	60.91	57.60	-4	16,753	-0.02%	大買/大賣/
2021/05/13	231	61.59	213	60.74	62.90	18	15,631	0.12%	大買/大賣/
2021/05/12	55	55.62	58	55.37	57.20	-3	13,967	-0.02%
2021/05/11	72	51.83	34	50.35	52.00	38	13,213	0.29%
2021/05/10	0	50.50	46	50.48	50.20	-46	13,140	-0.35%
2021/05/07	44	50.76	44	50.40	50.60	0	13,202	0.00%
2021/05/06	51	50.37	19	50.85	50.10	32	13,240	0.24%
2021/05/05	3	50.90	11	51.19	50.50	-8	13,231	-0.06%
2021/05/04	12	51.26	28	51.14	51.00	-16	13,284	-0.12%
2021/05/03	24	55.96	9	55.78	54.40	15	13,343	0.11%
2021/04/29	1	53.50	21	53.64	53.40	-20	13,186	-0.15%
2021/04/28	4	53.48	0	0.00	53.30	4	13,271	0.03%
2021/04/27	43	54.78	23	54.03	54.40	20	13,492	0.15%
2021/04/26	0	0.00	21	53.14	52.70	-21	13,442	-0.16%
2021/04/23	2	52.95	1	52.90	52.50	1	13,590	0.01%
2021/04/22	5	53.86	1	53.70	53.10	4	13,713	0.03%
2021/04/21	21	56.12	0	0.00	55.20	21	13,679	0.15%
2021/04/20	1	55.70	20	55.60	55.40	-19	13,737	-0.14%
2021/04/19	1	55.60	6	55.42	55.30	-5	13,935	-0.04%
2021/04/16	22	55.73	22	55.92	55.90	0	13,950	0.00%
2021/04/15	7	55.61	10	55.14	55.40	-3	13,968	-0.02%
2021/04/14	16	56.31	20	56.80	55.70	-4	13,976	-0.03%
2021/04/13	16	57.48	13	58.98	57.00	3	14,060	0.02%
2021/04/12	13	58.75	17	58.95	58.50	-4	14,027	-0.03%
2021/04/09	29	57.83	22	57.92	57.60	7	13,999	0.05%
2021/04/08	9	56.83	18	57.12	56.70	-9	13,929	-0.06%
2021/04/07	16	56.86	18.1	57.10	56.40	-2.1	14,028	-0.01%
2021/04/06	15.1	56.84	0	0.00	56.30	15.1	14,093	0.11%
2021/04/01	6	57.37	6	57.60	57.50	0	14,046	0.00%
2021/03/31	10	57.68	7	57.93	57.10	3	14,081	0.02%
2021/03/30	9	57.90	8	58.03	57.40	1	14,077	0.01%
2021/03/29	23	58.20	28	58.58	58.10	-5	14,217	-0.04%
2021/03/26	24	57.03	19	56.47	56.60	5	14,167	0.04%
2021/03/25	73	59.26	59	59.00	56.60	14	14,032	0.10%
2021/03/24	640	58.09	657	58.82	61.40	-17	13,290	-0.13%	大買/大賣/
2021/03/23	22	56.03	18	56.09	55.90	4	12,210	0.03%
2021/03/22	7	54.43	3	54.33	53.90	4	12,342	0.03%
2021/03/19	10	54.70	1	55.80	54.70	9	12,395	0.07%
2021/03/18	2	56.05	2	56.35	55.80	0	12,360	0.00%
2021/03/17	2	56.00	0	0.00	55.50	2	12,386	0.02%
2021/03/15	1	56.80	0	0.00	56.10	1	12,479	0.01%
2021/03/12	2	56.85	4	56.45	56.20	-2	12,505	-0.02%
2021/03/11	5	57.22	2	57.05	56.90	3	12,600	0.02%
2021/03/10	7	57.50	4	57.85	57.20	3	12,573	0.02%
2021/03/09	5	56.72	5	56.66	56.70	0	12,510	0.00%
2021/03/08	16	57.26	21	57.65	57.00	-5	12,498	-0.04%
2021/03/05	276	58.57	287	58.88	58.60	-11	12,461	-0.09%	大買/大賣/
2021/03/04	14	57.15	14	56.19	55.90	0	12,274	0.00%
2021/03/03	22	56.71	23	57.23	56.90	-1	12,258	-0.01%
2021/03/02	18	57.74	19	56.89	56.10	-1	12,212	-0.01%
2021/02/26	14	59.84	20	58.43	58.20	-6	12,355	-0.05%
2021/02/25	148	60.15	157	60.48	59.70	-9	12,274	-0.07%	大買/大賣/
2021/02/24	90	57.46	75	56.67	58.50	15	11,843	0.13%
2021/02/23	208	65.35	177	65.64	58.90	31	11,303	0.27%	大買/大賣/
2021/02/22	11	65.16	26	64.61	65.40	-15	10,643	-0.14%
2021/02/19	63	58.06	65	58.21	59.50	-2	10,286	-0.02%
2021/02/18	349	51.56	356	52.52	54.10	-7	9,837	-0.07%	大買/大賣/
2021/02/17	11	49.99	7	49.38	49.20	4	9,673	0.04%
2021/02/05	2	52.55	10	52.37	52.00	-8	9,616	-0.08%
2021/02/04	9	50.82	4	51.35	51.00	5	9,451	0.05%
2021/02/01	2	48.20	3	48.23	48.10	-1	9,419	-0.01%
2021/01/29	2	48.48	2	47.75	47.05	0	9,320	0.00%
2021/01/27	5	51.08	0	0.00	50.60	5	9,359	0.05%
2021/01/26	2	51.50	0	0.00	51.50	2	9,486	0.02%
2021/01/25	14	51.76	18	51.91	52.00	-4	9,855	-0.04%
2021/01/22	1	50.10	0	0.00	49.80	1	10,010	0.01%
2021/01/21	6	51.53	3	51.40	51.10	3	10,268	0.03%
2021/01/20	13	51.98	29	51.40	52.30	-16	10,476	-0.15%
2021/01/19	1	50.40	11	50.33	50.10	-10	10,317	-0.10%
2021/01/18	33	49.98	15	50.07	49.45	18	10,328	0.17%
2021/01/15	4	48.74	2	48.20	48.05	2	10,179	0.02%
2021/01/14	7	50.87	0	0.00	50.30	7	10,054	0.07%
2021/01/13	6	51.32	0	0.00	51.00	6	10,073	0.06%
2021/01/12	6	52.83	18	52.70	52.80	-12	10,335	-0.12%
2021/01/11	11	51.63	0	0.00	51.00	11	10,266	0.11%
2021/01/08	10	51.65	14	52.11	52.30	-4	10,312	-0.04%
2021/01/07	4	51.80	2	51.75	51.60	2	10,374	0.02%
2021/01/06	2	52.40	10	51.93	50.70	-8	10,409	-0.08%
2021/01/05	0	0.00	1	54.80	53.70	-1	10,469	-0.01%
2021/01/04	8	54.19	2	53.80	53.80	6	10,460	0.06%
2020/12/31	3	56.07	2	56.20	56.10	1	10,402	0.01%
2020/12/30	3	58.97	3	58.50	58.00	0	10,368	0.00%
2020/12/29	93	57.95	113	57.93	57.30	-20	10,352	-0.19%	大賣/
2020/12/28	7	56.80	9	56.62	56.60	-2	10,495	-0.02%
2020/12/25	8	56.76	6	56.85	56.50	2	10,607	0.02%
2020/12/24	6	58.52	5	58.16	58.10	1	10,701	0.01%
2020/12/23	14	59.51	7	59.84	58.00	7	10,789	0.06%
2020/12/22	24	60.01	20	59.27	60.30	4	10,837	0.04%
2020/12/21	1	56.50	2	57.00	56.50	-1	10,753	-0.01%
2020/12/18	7	56.69	7	57.10	56.60	0	10,799	0.00%
2020/12/17	1	56.20	1	57.30	56.40	0	10,833	0.00%
2020/12/16	9	54.73	23	54.57	56.40	-14	10,937	-0.13%
2020/12/15	6	56.42	1	55.10	55.10	5	10,912	0.05%
2020/12/14	5	58.50	1	58.60	58.50	4	10,904	0.04%
2020/12/11	16	58.71	10	58.70	58.70	6	10,949	0.05%
2020/12/10	3	59.70	1	59.70	59.50	2	10,973	0.02%
2020/12/09	3	59.83	0	0.00	59.00	3	11,045	0.03%
2020/12/08	4	60.70	3	60.77	60.00	1	11,213	0.01%
2020/12/07	4	59.38	1	59.40	59.30	3	11,425	0.03%
2020/12/04	0	0.00	1	61.60	61.20	-1	12,474	-0.01%
2020/12/03	2	62.50	0	0.00	61.90	2	13,704	0.01%
2020/12/02	2	62.85	1	62.90	62.80	1	13,808	0.01%
2020/12/01	2	63.80	2	64.90	63.30	0	14,038	0.00%
2020/11/30	8	63.44	4	63.83	64.20	4	14,053	0.03%
2020/11/27	2	62.10	0	0.00	62.60	2	13,964	0.01%
2020/11/26	3	62.10	0	0.00	62.30	3	14,034	0.02%
2020/11/25	9	62.99	13	63.65	62.60	-4	14,219	-0.03%
2020/11/24	7	61.96	6	62.10	61.40	1	14,554	0.01%
2020/11/23	27	63.73	24	63.57	62.40	3	14,631	0.02%
2020/11/20	13	64.85	5	65.30	64.00	8	14,639	0.05%
2020/11/19	40	64.68	56	64.34	66.50	-16	14,643	-0.11%
2020/11/18	3	61.50	4	61.40	61.60	-1	14,383	-0.01%
2020/11/17	56	61.18	88	60.92	61.30	-32	14,970	-0.21%
2020/11/16	1	60.60	2	60.70	60.60	-1	15,462	-0.01%
2020/11/13	8	61.35	12	61.58	61.40	-4	16,622	-0.02%
2020/11/12	7	60.76	8	61.41	61.30	-1	16,661	-0.01%
2020/11/11	31	61.00	33	61.04	61.00	-2	16,728	-0.01%
2020/11/10	18	62.01	12	61.79	60.90	6	16,951	0.04%
2020/11/09	17	60.85	13	60.75	60.70	4	17,133	0.02%
2020/11/06	12	60.73	10	60.30	60.30	2	17,425	0.01%
2020/11/05	8	61.35	7	61.77	60.60	1	17,928	0.01%
2020/11/04	17	60.84	10	60.74	60.90	7	18,228	0.04%
2020/11/03	52	61.12	23	60.93	60.90	29	18,632	0.16%
2020/11/02	56	60.26	93	60.44	61.10	-37	18,872	-0.20%
2020/10/30	65	61.09	35	60.65	58.30	30	18,805	0.16%
2020/10/29	23	63.12	9	63.70	62.10	14	19,411	0.07%
2020/10/28	25	63.40	19	62.98	61.80	6	20,250	0.03%
2020/10/27	20	66.81	13	66.08	65.70	7	20,220	0.03%
2020/10/26	11	66.89	2	66.85	66.70	9	20,616	0.04%
2020/10/23	2	68.30	2	68.50	68.20	0	21,175	0.00%
2020/10/22	1	67.70	1	67.70	68.20	0	22,172	0.00%
2020/10/21	6	68.48	3	68.93	68.50	3	22,935	0.01%
2020/10/20	30	70.23	48	71.06	69.50	-18	23,393	-0.08%
2020/10/19	8	68.98	15	68.95	68.70	-7	23,722	-0.03%
2020/10/16	7	67.16	5	67.42	67.00	2	24,341	0.01%
2020/10/15	9	67.21	6	67.52	66.80	3	25,019	0.01%
2020/10/14	23	68.73	22	69.08	68.00	1	26,407	0.00%
2020/10/13	18	68.33	17	68.11	68.80	1	27,222	0.00%
2020/10/12	4	70.93	1	71.50	70.60	3	27,255	0.01%
2020/10/08	5	72.40	0	0.00	71.60	5	27,637	0.02%
2020/10/07	8	71.63	9	72.08	72.20	-1	28,021	0.00%
2020/10/06	4	71.58	9	71.52	71.80	-5	28,393	-0.02%
2020/10/05	11	71.37	20	70.76	71.40	-9	29,310	-0.03%
2020/09/30	15	67.83	15	68.19	68.60	0	29,577	0.00%
2020/09/29	17	67.77	7.2	67.38	67.50	9.8	30,213	0.03%
2020/09/28	10	69.14	7.3	69.57	69.00	2.7	30,594	0.01%
2020/09/25	54	69.40	34	68.71	68.60	20	31,035	0.06%
2020/09/24	3	71.83	6	72.02	72.00	-3	31,661	-0.01%
2020/09/23	2	72.05	3	72.53	71.90	-1	32,661	0.00%
2020/09/22	1	71.90	2	72.60	72.30	-1	33,202	0.00%
2020/09/21	5	73.12	19	73.48	72.70	-14	34,115	-0.04%
2020/09/18	27	73.03	24	73.50	72.70	3	35,452	0.01%
2020/09/17	3	70.30	4	71.70	72.00	-1	36,197	0.00%
2020/09/16	5	72.26	3	72.10	71.70	2	37,698	0.01%
2020/09/15	18	72.03	18	72.19	71.90	0	38,515	0.00%
2020/09/14	17	71.73	20	72.20	71.30	-3	39,408	-0.01%
2020/09/11	81	70.66	45	70.62	70.60	36	40,780	0.09%
2020/09/10	47	72.03	29	71.78	71.70	18	42,588	0.04%
2020/09/09	92	74.20	49	74.30	72.20	43	43,975	0.10%
2020/09/08	60	73.77	105	75.77	77.90	-45	44,595	-0.10%	大賣/
2020/09/07	28	71.80	25	71.78	70.90	3	44,562	0.01%
2020/09/04	14	71.52	15	71.92	72.00	-1	46,177	0.00%
2020/09/03	5.3	71.31	0	0.00	71.30	5.3	46,814	0.01%
2020/09/02	0	0.00	2	73.05	72.30	-2	46,790	0.00%
2020/09/01	1	71.50	2	72.15	72.60	-1	46,775	0.00%
2020/08/31	8	72.31	3	73.10	71.80	5	46,739	0.01%
2020/08/28	23	73.70	33	73.59	72.30	-10	46,560	-0.02%
2020/08/27	18	72.08	14	71.56	72.00	4	46,086	0.01%
2020/08/26	5	71.68	16	71.71	71.90	-11	46,218	-0.02%
2020/08/25	8.3	71.06	4	71.13	70.70	4.3	46,118	0.01%
2020/08/24	26	73.16	21	73.71	72.60	5	46,051	0.01%
2020/08/21	39	73.78	44	73.82	73.50	-5	46,090	-0.01%
2020/08/20	45	70.66	43	69.50	71.60	2	45,532	0.00%
2020/08/19	85	75.00	110.3	75.32	72.90	-25.3	45,423	-0.06%	大賣/
2020/08/18	1	70.60	19	70.60	70.60	-18	44,712	-0.04%
2020/08/17	2	64.80	1	64.00	64.20	1	45,084	0.00%
2020/08/14	23	64.03	32.3	63.74	64.80	-9.3	45,376	-0.02%
2020/08/13	16	64.99	3	64.40	64.00	13	47,329	0.03%
2020/08/12	21	67.83	18	67.69	67.30	3	49,207	0.01%
2020/08/11	38.3	67.74	14	67.61	66.70	24.3	49,774	0.05%
2020/08/10	34	71.24	4	71.00	70.00	30	50,071	0.06%
2020/08/07	13	72.76	16	72.25	72.50	-3	51,287	-0.01%
2020/08/06	19	71.67	13	71.34	71.20	6	51,734	0.01%
2020/08/05	21	71.51	31	71.88	70.60	-10	52,673	-0.02%
2020/08/04	71	73.41	92	73.32	71.60	-21	54,201	-0.04%
2020/08/03	88	71.80	76	71.77	74.60	12	56,663	0.02%
2020/07/31	15	68.69	5	67.90	67.90	10	55,535	0.02%
2020/07/30	33	68.15	27	68.26	68.70	6	55,320	0.01%
2020/07/29	49	67.76	38	67.01	66.50	11	54,948	0.02%
2020/07/28	78	65.19	91	64.78	66.40	-13	54,829	-0.02%
2020/07/27	92	68.44	95	68.00	65.40	-3	53,947	-0.01%
2020/07/24	24	69.50	34	69.58	71.70	-10	53,291	-0.02%
2020/07/23	109	70.32	102	69.85	70.30	7	53,032	0.01%	大買/大賣/
2020/07/22	26	69.49	25	69.66	69.50	1	52,788	0.00%
2020/07/21	81	67.44	86	67.62	67.90	-5	52,715	-0.01%
2020/07/20	133	67.61	216	62.98	66.00	-83	52,116	-0.16%	大買/大賣/
2020/07/17	87	68.27	82	69.29	67.20	5	50,751	0.01%
2020/07/16	8	75.25	23	76.12	74.60	-15	49,968	-0.03%
2020/07/15	61	75.50	39	75.90	75.60	22	50,012	0.04%
2020/07/14	141	76.65	125	75.36	75.90	16	49,709	0.03%	大買/大賣/
2020/07/13	134	77.38	92	76.69	76.10	42	49,359	0.09%	大買/
2020/07/10	103	76.68	52	77.59	77.50	51	49,025	0.10%	大買/
2020/07/09	49	76.40	45	76.60	75.50	4	48,100	0.01%
2020/07/08	88	77.67	62	77.99	76.40	26	47,628	0.05%
2020/07/07	50	75.51	57	75.84	74.70	-7	46,963	-0.01%
2020/07/06	79	77.93	67	78.24	77.60	12	46,790	0.03%
2020/07/03	106	77.68	164	77.53	77.40	-58	46,322	-0.13%	大買/大賣/
2020/07/02	75	77.75	85	78.22	77.20	-10	45,562	-0.02%
2020/07/01	59	74.55	75	74.67	75.40	-16	44,753	-0.04%
2020/06/30	220	75.28	195	74.83	74.10	25	44,196	0.06%	大買/大賣/
2020/06/29	124	75.08	81.1	74.74	76.00	43	43,286	0.10%	大買/
2020/06/24	123	70.65	111	70.01	70.10	12	41,972	0.03%	大買/大賣/
2020/06/23	211.1	74.36	211	74.46	72.50	0.1	41,110	0.00%	大買/大賣/
2020/06/22	102	67.70	145	68.30	71.00	-43	39,672	-0.11%	大買/大賣/
2020/06/19	167	68.47	185	67.34	66.70	-18	38,954	-0.05%	大買/大賣/
2020/06/18	257	70.26	217	69.97	69.10	40	38,099	0.10%	大買/大賣/
2020/06/17	151	68.87	165	68.54	68.60	-14	36,753	-0.04%	大買/大賣/
2020/06/16	226.1	66.74	190	66.31	66.00	36.1	34,965	0.10%	大買/大賣/
2020/06/15	240	66.50	182	66.60	66.70	58	33,780	0.17%	大買/大賣/
2020/06/12	44	59.25	40	59.57	62.20	4	32,336	0.01%
2020/06/11	144.2	61.32	97	59.87	56.60	47.2	31,525	0.15%	大買/
2020/06/10	55	61.13	50	61.32	61.60	5	30,290	0.02%
2020/06/09	2	55.00	10	56.00	56.00	-8	29,837	-0.03%
2020/06/08	7	52.13	2	52.30	51.00	5	30,333	0.02%
2020/06/05	2	52.40	3	52.13	52.30	-1	30,802	0.00%
2020/06/03	8	49.45	16	49.77	50.00	-8	32,765	-0.02%
2020/06/02	15	48.05	9	48.36	47.45	6	33,573	0.02%
2020/06/01	8	54.76	1	54.50	51.90	7	33,549	0.02%
2020/05/29	7	54.80	10	55.06	56.00	-3	34,078	-0.01%
2020/05/28	10	55.39	11	56.47	55.10	-1	35,038	0.00%
2020/05/27	1	61.20	2	62.15	61.20	-1	35,315	0.00%
2020/05/26	16	66.80	16.5	66.63	67.90	-0.5	35,334	0.00%
2020/05/25	29	62.99	31	61.05	63.80	-2	34,844	-0.01%
2020/05/22	18	56.84	8	57.44	58.00	10	34,765	0.03%
2020/05/21	9	54.36	18	54.53	54.00	-9	34,841	-0.03%
2020/05/20	99.5	55.09	82	54.62	55.00	17.5	34,929	0.05%
2020/05/19	204	50.88	236	51.07	52.40	-32	32,716	-0.10%	大買/大賣/
2020/05/18	25	45.17	31	45.65	47.65	-6	30,507	-0.02%
2020/05/15	7	42.98	5	42.98	43.35	2	29,730	0.01%
2020/05/14	923	43.68	933	43.05	42.05	-10	29,179	-0.03%	大買/大賣/
2020/05/13	5	41.60	15	41.71	41.70	-10	27,723	-0.04%
2020/05/12	10	41.37	1,474	40.72	41.70	-1,464	26,962	-5.43%	大賣/鉅額交易
2020/05/11	811	39.58	13	39.92	40.75	798	25,819	3.09%	大買/鉅額交易
2020/05/08	1,327	42.16	632	37.53	37.75	695	24,130	2.88%	大買/大賣/鉅額交易
2020/05/07	2	39.95	0	0.00	39.95	2	21,382	0.01%
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	0	0.00	1	33.05	33.05	-1	22,025	0.00%
2020/05/04	8	30.19	16	30.34	30.05	-8	22,058	-0.04%
2020/04/30	2	29.05	1	29.05	29.00	1	21,751	0.00%
2020/04/29	4	28.89	0	0.00	28.95	4	22,027	0.02%
2020/04/28	9	29.54	11	29.95	29.25	-2	22,382	-0.01%
2020/04/27	1	30.70	0	0.00	30.60	1	23,107	0.00%
2020/04/24	22	29.87	22	30.19	29.75	0	22,760	0.00%
2020/04/23	0	0.00	14	28.30	28.45	-14	22,058	-0.06%
2020/04/22	3	28.03	9	27.82	28.05	-6	21,865	-0.03%
2020/04/21	8	27.79	0	0.00	27.70	8	21,728	0.04%
2020/04/20	8	28.76	4	28.71	28.65	4	21,586	0.02%
2020/04/16	10	28.00	14	28.50	28.00	-4	21,151	-0.02%
2020/04/14	0	0.00	1	28.85	28.60	-1	20,929	0.00%
2020/04/10	0	0.00	9	28.27	28.25	-9	20,815	-0.04%
2020/04/09	4	28.21	15	28.46	28.10	-11	20,723	-0.05%
2020/04/07	3	27.63	8	27.59	27.70	-5	20,488	-0.02%
2020/04/06	10	27.80	7	27.87	27.95	3	20,299	0.01%
2020/04/01	5	26.05	0	0.00	26.15	5	19,940	0.03%
2020/03/31	10	25.98	10	25.80	26.20	0	19,880	0.00%
2020/03/30	21	26.19	1	25.90	26.00	20	19,789	0.10%
2020/03/27	0	0.00	4	26.13	25.40	-4	19,598	-0.02%
2020/03/26	3	25.93	1	26.20	26.20	2	19,397	0.01%
2020/03/25	1	26.15	0	0.00	25.45	1	19,198	0.01%
2020/03/24	1	25.70	0	0.00	25.40	1	19,009	0.01%
2020/03/20	0	0.00	5	26.86	26.50	-5	18,632	-0.03%
2020/03/19	8	26.28	0	0.00	25.95	8	18,373	0.04%
2020/03/18	1	29.10	2	29.48	28.80	-1	17,878	-0.01%
2020/03/17	63	30.82	62	30.01	28.85	1	17,517	0.01%
2020/03/16	87	29.96	92	30.32	30.20	-5	17,092	-0.03%
2020/03/13	10	28.83	0	0.00	28.35	10	16,566	0.06%
2020/03/12	1	32.60	0	0.00	31.00	1	16,122	0.01%
2020/03/11	2	32.20	6	32.35	32.60	-4	15,509	-0.03%
2020/03/10	16	30.34	16	29.95	30.40	0	14,978	0.00%
2020/03/09	31	34.52	17	35.64	32.20	14	14,276	0.10%
2020/03/06	10	33.43	79	33.00	34.20	-69	12,865	-0.54%
2020/03/05	3	31.88	0	0.00	31.95	3	12,046	0.02%
2020/03/04	21	32.22	10	32.07	31.90	11	11,831	0.09%
2020/03/03	17	31.74	8	31.21	32.00	9	11,445	0.08%
2020/03/02	2	29.25	11	28.70	29.85	-9	10,274	-0.09%
2020/02/27	2	27.15	6	27.60	27.15	-4	9,648	-0.04%
2020/02/26	12	27.71	13	27.67	27.55	-1	9,575	-0.01%
2020/02/25	34	28.39	7	29.14	27.50	27	9,514	0.28%
2020/02/24	20	29.01	51	28.96	28.65	-31	9,086	-0.34%
2020/02/21	40	27.96	32	28.02	28.00	8	8,534	0.09%
2020/02/19	4	26.75	1	26.90	26.80	3	7,935	0.04%
2020/02/18	12	27.28	0	0.00	27.00	12	7,856	0.15%
2020/02/17	5	27.59	8	27.49	27.20	-3	7,718	-0.04%
2020/02/14	3	26.87	0	0.00	26.70	3	7,428	0.04%
2020/02/12	0	0.00	5	27.56	27.00	-5	7,107	-0.07%
2020/02/11	8	27.58	50	27.55	27.65	-42	6,913	-0.61%
2020/02/10	50	28.20	6	28.90	28.25	44	6,689	0.66%
2020/02/07	2	27.13	9	27.18	27.50	-7	6,020	-0.12%
2020/02/06	13	26.58	60	26.90	26.40	-47	5,593	-0.84%
2020/02/05	9	25.96	2	25.90	25.70	7	5,307	0.13%
2020/02/04	5	25.72	2	25.50	25.30	3	5,166	0.06%
2020/02/03	16	26.41	37	26.69	26.10	-21	4,977	-0.42%
2020/01/31	61	25.95	0	0.00	25.45	61	4,580	1.33%
2020/01/30	38	27.55	13	27.62	27.65	25	4,079	0.61%
2020/01/20	3	25.00	50	24.95	25.15	-47	3,066	-1.53%
2020/01/15	1	24.70	50	24.75	24.60	-49	2,988	-1.64%
2020/01/08	54	24.15	0	0.00	24.15	54	2,935	1.84%
2020/01/07	3	24.85	3	24.80	24.60	0	2,896	0.00%
2020/01/03	0	0.00	2	24.55	24.50	-2	2,801	-0.07%
2020/01/02	0	0.00	1	25.05	24.95	-1	2,786	-0.04%
2019/12/31	2	25.38	50	25.25	25.30	-48	2,727	-1.76%
2019/12/30	0	0.00	20	24.50	24.50	-20	2,506	-0.80%
2019/12/24	1	24.80	0	0.00	24.60	1	2,498	0.04%
2019/12/18	30	24.30	0	0.00	24.30	30	2,513	1.19%
2019/12/16	10	24.55	0	0.00	24.35	10	2,518	0.40%
2019/12/13	10	24.35	0	0.00	24.30	10	2,498	0.40%
2019/12/11	50	25.03	0	0.00	24.90	50	2,462	2.03%
2019/12/06	1	24.90	0	0.00	24.80	1	2,422	0.04%
2019/12/02	1	26.30	1	26.50	25.40	0	2,470	0.00%
2019/11/29	2	25.98	0	0.00	26.20	2	2,363	0.08%
2019/11/28	20	26.50	11	26.49	26.20	9	2,382	0.38%
2019/11/21	0	0.00	1	24.75	24.80	-1	2,144	-0.05%
2019/11/15	0	0.00	1	24.85	24.90	-1	2,123	-0.05%
2019/11/08	4	25.35	0	0.00	25.10	4	2,027	0.20%
2019/11/05	1	25.90	0	0.00	25.80	1	2,019	0.05%
2019/11/04	0	0.00	3	26.03	26.15	-3	2,004	-0.15%
2019/11/01	1	24.90	2	25.48	25.65	-1	1,927	-0.05%
2019/10/30	2	24.65	0	0.00	25.55	2	1,872	0.11%
2019/10/24	1	25.00	0	0.00	25.05	1	1,892	0.05%
2019/10/23	1	25.00	2	25.05	25.20	-1	1,914	-0.05%
2019/10/22	2	25.50	0	0.00	25.50	2	1,906	0.10%
2019/10/17	3	25.67	0	0.00	25.70	3	1,963	0.15%
2019/10/16	2	25.75	0	0.00	25.70	2	1,979	0.10%
2019/10/15	2	25.45	0	0.00	25.50	2	1,958	0.10%
2019/10/14	2	25.50	0	0.00	25.50	2	1,993	0.10%
2019/10/09	1	25.15	0	0.00	25.40	1	2,002	0.05%
2019/10/08	7	25.56	2	25.90	25.30	5	2,004	0.25%
2019/10/07	1	26.10	0	0.00	25.85	1	2,040	0.05%
2019/10/02	0	0.00	1	25.85	25.70	-1	2,300	-0.04%
2019/09/27	1	25.15	1	25.20	25.40	0	2,431	0.00%
2019/09/24	1	25.60	0	0.00	25.50	1	2,662	0.04%
2019/09/23	2	25.80	1	26.10	25.75	1	2,720	0.04%
2019/09/19	1	24.85	0	0.00	24.90	1	2,749	0.04%
2019/09/10	2	25.58	0	0.00	25.10	2	2,813	0.07%
2019/09/09	0	0.00	2	25.80	25.40	-2	2,780	-0.07%
2019/09/06	0	0.00	2	26.28	26.60	-2	2,697	-0.07%
2019/09/03	0	0.00	1	25.65	25.80	-1	2,621	-0.04%
2019/09/02	1	26.15	0	0.00	25.70	1	2,603	0.04%
2019/08/30	2	24.78	0	0.00	25.10	2	2,479	0.08%
2019/08/28	4	24.95	6	25.03	25.10	-2	2,411	-0.08%
2019/08/27	0	0.00	2	24.05	24.20	-2	2,322	-0.09%
2019/08/22	0	0.00	1	23.85	23.40	-1	2,305	-0.04%
2019/08/12	0	0.00	2	23.00	22.70	-2	2,510	-0.08%
2019/08/07	2	23.05	4	23.03	22.95	-2	2,477	-0.08%
2019/08/06	2	22.30	0	0.00	22.80	2	2,473	0.08%
2019/08/05	2	23.23	0	0.00	22.70	2	2,459	0.08%
2019/07/31	0	0.00	2	23.83	24.10	-2	2,404	-0.08%
2019/07/29	0	0.00	4	23.43	23.20	-4	2,341	-0.17%
2019/07/26	3	23.45	0	0.00	23.35	3	2,348	0.13%
2019/07/25	3	23.08	1	23.15	23.10	2	2,377	0.08%
2019/07/19	0	0.00	2	24.23	24.15	-2	2,282	-0.09%
2019/07/11	2	23.65	0	0.00	23.60	2	2,188	0.09%
2019/07/10	3	24.20	0	0.00	24.10	3	2,135	0.14%
2019/07/08	0	0.00	2	23.65	23.70	-2	1,988	-0.10%
2019/07/05	0	0.00	4	22.90	23.10	-4	2,024	-0.20%
2019/07/04	5	22.68	0	0.00	23.10	5	2,074	0.24%
2019/07/02	0	0.00	2	22.58	22.25	-2	1,959	-0.10%
2019/07/01	1	22.00	1	21.70	22.10	0	1,904	0.00%
2019/06/28	1	21.45	2	21.33	21.55	-1	1,836	-0.05%
2019/06/25	1.5	20.33	0	0.00	20.30	1.5	1,773	0.09%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/18	0	0.00	2	20.05	20.05	-2	1,735	-0.12%
2019/06/10	0	0.00	1	19.75	19.75	-1	1,681	-0.06%
2019/05/31	0	0.00	4	19.45	19.50	-4	1,614	-0.25%
2019/05/29	0	0.00	1	19.35	19.35	-1	1,595	-0.06%
2019/05/23	0	0.00	2	19.15	19.55	-2	1,535	-0.13%
2019/05/21	0	0.00	5	20.35	20.25	-5	1,419	-0.35%
2019/05/17	0	0.00	1	20.20	20.40	-1	1,398	-0.07%
2019/05/15	1	19.40	0	0.00	19.30	1	1,359	0.07%
2019/05/09	0	0.00	2	19.35	19.35	-2	1,356	-0.15%
2019/05/08	0	0.00	1	19.65	19.65	-1	1,354	-0.07%
2019/04/30	0	0.00	2	20.00	20.00	-2	1,255	-0.16%
2019/04/29	2	20.20	0	0.00	19.90	2	1,244	0.16%
2019/04/12	1	21.55	3	22.00	21.65	-2	1,115	-0.18%
2019/04/10	0	0.00	4	22.18	21.95	-4	944	-0.42%
2019/04/09	2	22.20	1	21.00	22.20	1	845	0.12%
2019/04/02	1	20.70	0	0.00	20.50	1	757	0.13%
2019/03/29	1	20.35	1	20.50	21.10	0	716	0.00%
2019/03/28	1	20.45	0	0.00	20.45	1	695	0.14%
2019/03/27	0	0.00	1	20.10	20.95	-1	678	-0.15%
2019/03/25	0	0.00	2	20.00	20.00	-2	653	-0.31%
2019/03/22	0	0.00	4	20.00	19.90	-4	671	-0.60%
2019/03/05	0	0.00	4	20.00	20.00	-4	928	-0.43%
2019/02/22	4	19.94	0	0.00	19.90	4	966	0.41%
2019/02/11	5	19.95	0	0.00	19.90	5	1,142	0.44%
2019/01/09	0	0.00	1	20.60	20.40	-1	1,954	-0.05%
2019/01/04	1	19.90	0	0.00	19.85	1	2,260	0.04%
2018/12/18	0	0.00	1	21.75	21.45	-1	3,715	-0.03%
2018/12/17	1	22.20	0	0.00	22.20	1	3,710	0.03%
2018/12/11	0	0.00	2	21.45	21.40	-2	3,800	-0.05%
2018/12/06	2	22.50	0	0.00	21.80	2	3,976	0.05%
2018/12/05	1	22.55	0	0.00	22.50	1	3,958	0.03%
2018/12/04	2	22.75	1	22.85	22.70	1	3,936	0.03%
2018/11/29	0	0.00	2	20.80	22.00	-2	3,771	-0.05%
2018/11/26	2	20.60	0	0.00	20.45	2	3,690	0.05%
2018/11/12	0	0.00	2	22.00	21.60	-2	3,530	-0.06%
2018/11/09	4	22.00	0	0.00	22.35	4	3,482	0.11%
2018/10/31	0	0.00	2	20.30	20.30	-2	3,308	-0.06%
2018/10/29	0	0.00	10	21.85	21.60	-10	3,230	-0.31%
2018/10/26	5	21.83	0	0.00	22.40	5	3,191	0.16%
2018/10/25	1	22.00	0	0.00	21.30	1	3,136	0.03%
2018/10/24	0	0.00	1	23.40	23.00	-1	3,087	-0.03%
2018/10/18	8	25.99	2	26.50	25.75	6	3,013	0.20%
2018/10/16	1	24.25	0	0.00	24.05	1	2,990	0.03%
2018/10/12	6	25.53	3	25.73	25.30	3	2,825	0.11%
2018/10/11	11	25.18	0	0.00	25.00	11	2,652	0.41%
2018/10/08	0	0.00	1	24.95	26.30	-1	2,274	-0.04%
2018/10/05	0	0.00	4	23.78	24.35	-4	2,097	-0.19%
2018/10/04	2	23.65	0	0.00	24.00	2	1,978	0.10%
2018/10/03	63	24.56	0	0.00	24.90	63	1,894	3.33%
2018/10/01	0	0.00	3	22.85	22.95	-3	1,382	-0.22%
2018/09/17	0	0.00	12	19.00	19.05	-12	1,014	-1.18%
2018/09/14	2	19.65	0	0.00	19.65	2	993	0.20%
2018/09/13	0	0.00	3	21.20	20.50	-3	961	-0.31%
2018/09/11	3	18.75	0	0.00	18.90	3	790	0.38%
2018/08/06	0	0.00	1	20.30	20.25	-1	800	-0.12%
2018/08/03	0	0.00	2	20.20	19.95	-2	792	-0.25%
2018/07/26	0	0.00	1	19.75	19.55	-1	702	-0.14%
2018/07/25	13	20.55	2	20.58	20.35	11	660	1.66%
2018/07/24	1	19.90	2	20.35	20.00	-1	587	-0.17%
2018/07/23	0	0.00	5	19.25	19.25	-5	463	-1.08%
2018/05/24	0	0.00	2	19.15	19.25	-2	779	-0.26%
2018/05/21	0	0.00	1	18.25	18.25	-1	753	-0.13%
2018/05/18	0	0.00	1	18.20	18.15	-1	759	-0.13%
2018/05/14	1	18.30	1	18.20	18.15	0	796	0.00%
2018/05/11	1	18.45	1	18.20	18.25	0	798	0.00%
2018/04/25	0	0.00	2	19.75	19.50	-2	795	-0.25%
2018/04/24	2	19.78	0	0.00	19.75	2	800	0.25%
2018/04/16	0	0.00	1	19.20	19.05	-1	917	-0.11%
2018/04/13	1	19.30	1	19.15	19.15	0	937	0.00%
2018/04/12	1	19.55	0	0.00	19.35	1	932	0.11%
2018/04/10	4	20.49	3	20.43	20.00	1	918	0.11%
2018/04/03	2	20.30	1	19.90	19.75	1	829	0.12%
2018/03/31	1	19.20	0	0.00	19.10	1	756	0.13%
2018/03/13	0	0.00	1	19.75	19.65	-1	742	-0.13%
2018/03/12	3	19.97	2	19.90	19.90	1	744	0.13%
2018/03/08	0	0.00	1	19.75	19.70	-1	714	-0.14%
2018/03/07	0	0.00	1	19.85	19.90	-1	709	-0.14%
2018/03/06	2	19.85	0	0.00	19.95	2	703	0.28%
2018/03/01	0	0.00	1	18.65	18.65	-1	699	-0.14%
2018/02/26	3	18.72	0	0.00	18.75	3	737	0.41%
2018/02/05	0	0.00	3	19.80	19.65	-3	735	-0.41%
2018/01/26	1	20.30	0	0.00	20.20	1	749	0.13%
2018/01/16	1	21.00	4	21.20	21.10	-3	905	-0.33%
2018/01/15	4	20.58	0	0.00	20.55	4	875	0.46%
2018/01/11	0	0.00	2	20.00	20.00	-2	909	-0.22%
2018/01/09	4	20.63	0	0.00	20.40	4	931	0.43%