國光生 (4142)-合庫-西台中券商分點個股進出

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
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
689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－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中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
2024/12/11	20.3	21.15	0	0.00	21.25	20.3	901	2.25%
2024/12/06	1	21.85	0	0.00	21.65	1	904	0.11%
2024/12/04	0	0.00	46	22.04	22.00	-46	891	-5.16%
2024/11/29	5	21.10	0	0.00	21.20	5	875	0.57%
2024/11/27	20	21.50	0	0.00	21.30	20	852	2.35%
2024/11/26	20	21.80	0	0.00	21.70	20	847	2.36%
2024/11/20	20	21.85	20	22.05	22.20	0	641	0.00%
2024/11/15	1	21.80	0	0.00	21.80	1	644	0.16%
2024/11/04	1	24.20	0	0.00	24.10	1	623	0.16%
2024/10/29	0.2	24.60	0	0.00	24.30	0.2	646	0.03%
2024/10/18	0.1	25.95	0	0.00	25.65	0.1	820	0.01%
2024/10/08	1	26.95	0	0.00	26.70	1	872	0.11%
2024/09/30	0	0.00	1	27.35	27.20	-1	941	-0.11%
2024/09/27	0	0.00	1	27.15	27.20	-1	990	-0.10%
2024/09/05	1	27.90	0	0.00	27.75	1	1,250	0.08%
2024/08/22	0	0.00	2	29.00	28.90	-2	1,236	-0.16%
2024/08/16	0	0.00	6	28.60	28.45	-6	1,215	-0.49%
2024/08/05	4.2	25.57	2	25.25	25.35	2.2	1,190	0.18%
2024/07/18	0	0.00	1	28.80	29.20	-1	1,019	-0.10%
2024/07/17	4	28.84	0	0.00	28.70	4	989	0.40%
2024/07/11	1	28.50	0	0.00	28.40	1	1,167	0.09%
2024/07/03	7	29.65	1	29.50	28.65	6	1,107	0.54%
2024/06/24	0	0.00	1	28.30	28.25	-1	1,003	-0.10%
2024/06/20	6	28.46	11	28.45	28.50	-5	982	-0.51%
2024/06/19	4	29.00	1	29.10	28.90	3	966	0.31%
2024/06/18	16	28.89	55	28.82	28.55	-39	921	-4.23%
2024/06/12	20	26.90	0	0.00	27.05	20	839	2.38%
2024/06/11	2	27.88	0	0.00	27.60	2	852	0.23%
2024/05/20	0	0.00	2	28.30	28.15	-2	949	-0.21%
2024/05/14	0	0.00	2	27.63	27.80	-2	1,112	-0.18%
2024/05/03	0	0.00	1	27.65	27.60	-1	1,100	-0.09%
2024/04/30	1	27.30	0	0.00	27.30	1	1,095	0.09%
2024/04/26	1	27.15	0	0.00	27.05	1	1,091	0.09%
2024/04/18	7	29.14	0	0.00	28.50	7	1,073	0.65%
2024/04/17	2	27.80	0	0.00	27.80	2	963	0.21%
2024/04/15	1	26.00	0	0.00	26.00	1	920	0.11%
2024/03/28	0	0.00	5	26.70	26.50	-5	974	-0.51%
2024/03/26	5	26.55	0	0.00	26.55	5	984	0.51%
2024/03/22	0	0.00	2	26.35	26.35	-2	990	-0.20%
2024/03/21	0	0.00	1	26.95	26.55	-1	994	-0.10%
2024/03/20	1	26.65	0	0.00	26.65	1	1,025	0.10%
2024/03/14	0.3	27.05	0	0.00	26.90	0.3	1,045	0.03%
2024/03/08	0.3	28.30	0	0.00	28.15	0.3	1,040	0.03%
2024/03/05	0	0.00	20	28.80	28.90	-20	1,084	-1.84%
2024/03/04	0	0.00	2	28.70	28.70	-2	1,094	-0.18%
2024/03/01	11	29.24	0	0.00	29.20	11	1,115	0.99%
2024/02/27	10	29.65	3	29.88	29.65	7	1,221	0.57%
2024/02/26	0	0.00	1	29.95	29.95	-1	1,221	-0.08%
2024/02/21	0	0.00	3	30.10	30.00	-3	1,213	-0.25%
2024/02/20	0	0.00	1	30.40	30.20	-1	1,212	-0.08%
2024/02/19	0	30.60	0	0.00	30.70	0	1,214	0.00%
2024/02/16	1	30.30	10	30.35	30.30	-9	1,211	-0.74%
2024/02/15	0	0.00	5	29.50	29.65	-5	1,140	-0.44%
2024/02/02	10	30.10	0	0.00	30.05	10	1,049	0.95%
2024/01/30	0	0.00	1	31.00	30.80	-1	1,042	-0.10%
2024/01/29	5	31.35	0	0.00	31.10	5	1,041	0.48%
2024/01/17	1	31.15	0	0.00	31.10	1	1,036	0.10%
2024/01/03	1	33.20	0	0.00	33.00	1	1,022	0.10%
2023/12/27	5	33.24	0	0.00	33.15	5	1,002	0.50%
2023/12/26	1	32.75	0	0.00	33.00	1	987	0.10%
2023/12/25	5	32.70	0	0.00	32.55	5	977	0.51%
2023/12/19	2	32.90	0	0.00	32.85	2	972	0.21%
2023/12/15	1	32.55	0	0.00	32.50	1	1,000	0.10%
2023/12/11	1	33.20	0	0.00	33.20	1	983	0.10%
2023/12/08	0	0.00	5	34.19	34.15	-5	960	-0.52%
2023/12/07	1	34.75	0	0.00	34.35	1	965	0.10%
2023/12/01	0	0.00	1	35.90	35.80	-1	920	-0.11%
2023/11/30	1	35.65	0	0.00	35.70	1	902	0.11%
2023/11/28	1	36.00	8	35.29	35.65	-7	880	-0.80%
2023/11/27	5	35.90	10	35.82	36.00	-5	845	-0.59%
2023/11/21	0	0.00	10	33.10	33.10	-10	734	-1.36%
2023/11/20	0	0.00	2	33.10	33.00	-2	745	-0.27%
2023/11/16	0	0.00	1.5	33.00	32.95	-1.5	749	-0.20%
2023/11/03	0	0.00	1	32.20	32.05	-1	750	-0.13%
2023/10/27	0	0.00	4	32.30	32.35	-4	777	-0.51%
2023/10/16	0	0.00	2	32.70	32.35	-2	860	-0.23%
2023/10/13	1	32.95	0	0.00	32.85	1	862	0.12%
2023/10/04	4	34.00	0	0.00	33.75	4	877	0.46%
2023/10/03	2	34.13	0	0.00	34.00	2	874	0.23%
2023/09/28	1	34.20	4	34.54	34.10	-3	887	-0.34%
2023/09/22	1	34.00	0	0.00	34.00	1	896	0.11%
2023/09/19	0	0.00	1	33.95	33.70	-1	868	-0.12%
2023/09/11	0	0.00	2	33.35	33.35	-2	855	-0.23%
2023/09/08	1	32.30	0	0.00	32.25	1	844	0.12%
2023/09/01	0	0.00	8	33.30	33.20	-8	875	-0.91%
2023/08/30	8	33.56	0	0.00	33.20	8	874	0.92%
2023/08/24	1	32.95	0	0.00	32.80	1	866	0.12%
2023/08/22	2	33.15	1	33.30	32.80	1	858	0.12%
2023/08/15	1	33.10	0	0.00	33.05	1	871	0.11%
2023/08/14	0	0.00	1	33.80	33.20	-1	871	-0.11%
2023/08/11	2	33.80	0	0.00	33.85	2	870	0.23%
2023/08/09	0	0.00	1	33.90	33.85	-1	874	-0.11%
2023/08/08	1	34.10	0	0.00	34.00	1	879	0.11%
2023/08/04	0	0.00	5	34.25	34.25	-5	917	-0.54%
2023/08/02	12	34.52	0	0.00	34.50	12	925	1.30%
2023/07/24	1	35.45	0	0.00	35.45	1	949	0.11%
2023/07/20	6	36.50	1	36.20	36.20	5	960	0.52%
2023/07/14	0	0.00	1	35.30	35.40	-1	984	-0.10%
2023/07/13	1	35.50	0	0.00	35.50	1	1,009	0.10%
2023/07/10	4	36.38	0	0.00	36.40	4	1,049	0.38%
2023/07/06	1	36.90	0	0.00	36.75	1	1,055	0.09%
2023/07/04	2	37.30	0	0.00	37.15	2	1,067	0.19%
2023/06/29	3	37.67	0	0.00	37.45	3	1,071	0.28%
2023/06/14	1	37.20	0	0.00	37.25	1	1,094	0.09%
2023/06/13	12	37.69	1	37.75	37.60	11	1,108	0.99%
2023/06/09	0	0.00	2	38.30	38.40	-2	1,137	-0.18%
2023/06/05	0	0.00	3	38.40	38.35	-3	2,134	-0.14%
2023/05/23	0	0.00	2	38.20	38.55	-2	2,269	-0.09%
2023/05/22	2	38.05	0	0.00	38.05	2	2,291	0.09%
2023/05/18	0	0.00	5	37.41	37.50	-5	2,289	-0.22%
2023/05/08	2	40.20	0	0.00	39.95	2	2,587	0.08%
2023/05/03	2	40.40	0	0.00	40.40	2	2,730	0.07%
2023/05/02	2	40.70	2	40.70	40.55	0	2,923	0.00%
2023/04/26	0	0.00	1	38.90	39.15	-1	2,956	-0.03%
2023/04/25	2	39.65	0	0.00	39.30	2	2,951	0.07%
2023/04/21	4	39.83	2	40.60	40.10	2	2,908	0.07%
2023/04/20	2	40.30	0	0.00	39.95	2	2,871	0.07%
2023/04/18	0	0.00	3	41.08	40.75	-3	2,844	-0.11%
2023/04/13	0	0.00	2	40.40	40.15	-2	2,785	-0.07%
2023/04/12	8	39.60	0	0.00	39.90	8	2,760	0.29%
2023/03/28	1	39.50	1	39.70	39.65	0	2,840	0.00%
2023/03/27	0	0.00	2	39.65	39.60	-2	2,936	-0.07%
2023/03/24	2	39.50	0	0.00	39.50	2	2,941	0.07%
2023/03/22	1	38.90	0	0.00	38.90	1	2,952	0.03%
2023/03/21	1	38.95	0	0.00	39.20	1	2,977	0.03%
2023/03/16	3	38.43	0	0.00	38.45	3	2,978	0.10%
2023/03/14	0	0.00	2	39.85	39.50	-2	2,970	-0.07%
2023/03/13	4	39.10	1	39.25	39.45	3	2,956	0.10%
2023/03/10	3	41.88	8	42.73	40.45	-5	2,901	-0.17%
2023/03/09	2	43.85	24	43.17	44.85	-22	2,395	-0.92%
2023/03/08	2	40.85	1	40.90	40.80	1	2,017	0.05%
2023/03/02	5	41.44	57	40.69	41.30	-52	1,990	-2.61%
2023/02/24	0	0.00	45	40.59	40.60	-45	1,952	-2.30%
2023/02/22	4	40.24	0	0.00	40.15	4	1,988	0.20%
2023/02/21	1	41.05	1	41.20	41.00	0	2,014	0.00%
2023/02/20	1	39.75	2	41.18	41.10	-1	2,025	-0.05%
2023/02/16	2	39.85	0	0.00	39.90	2	2,078	0.10%
2023/02/13	20	40.55	0	0.00	40.50	20	2,109	0.95%
2023/02/10	0	0.00	2	40.95	40.20	-2	2,093	-0.10%
2023/02/08	2	41.05	0	0.00	41.55	2	2,031	0.10%
2023/02/07	3	41.93	22	41.98	41.60	-19	1,984	-0.96%
2023/02/03	2	40.40	3	40.75	40.75	-1	1,814	-0.06%
2023/02/02	2	39.85	6	39.96	39.90	-4	1,743	-0.23%
2023/02/01	2	39.10	4	39.36	39.65	-2	1,701	-0.12%
2023/01/31	18	39.20	15	39.44	39.65	3	1,664	0.18%
2023/01/30	0	0.00	2	38.50	38.75	-2	1,471	-0.14%
2023/01/16	0	0.00	2	35.58	35.55	-2	1,419	-0.14%
2023/01/13	0	0.00	1	35.10	35.15	-1	1,428	-0.07%
2023/01/12	2	35.15	0	0.00	35.25	2	1,441	0.14%
2023/01/11	2	35.53	0	0.00	35.40	2	1,446	0.14%
2023/01/03	4	34.95	0	0.00	35.10	4	1,543	0.26%
2022/12/30	1	35.70	0	0.00	35.60	1	1,573	0.06%
2022/12/27	7	36.49	0	0.00	36.45	7	1,625	0.43%
2022/12/21	2	35.90	0	0.00	35.50	2	1,652	0.12%
2022/12/20	11	36.44	0	0.00	35.75	11	1,659	0.66%
2022/12/19	1	36.45	4	37.59	37.85	-3	1,646	-0.18%
2022/12/16	2	35.90	0	0.00	35.60	2	1,560	0.13%
2022/12/14	10	36.55	0	0.00	36.45	10	1,595	0.63%
2022/12/09	0	0.00	1	36.50	36.50	-1	1,585	-0.06%
2022/12/02	0	0.00	10	38.06	37.95	-10	1,657	-0.60%
2022/12/01	10	38.54	1	38.80	38.25	9	1,674	0.54%
2022/11/25	2	36.70	0	0.00	36.60	2	1,858	0.11%
2022/11/22	1	37.15	0	0.00	36.60	1	2,061	0.05%
2022/11/18	0	0.00	1	37.50	37.55	-1	2,120	-0.05%
2022/11/10	1	34.20	0	0.00	34.00	1	2,029	0.05%
2022/11/08	1	34.50	0	0.00	34.35	1	2,040	0.05%
2022/11/03	0	0.00	1	34.50	34.40	-1	2,056	-0.05%
2022/10/14	0	0.00	23	33.01	33.05	-23	2,501	-0.92%
2022/10/05	0	0.00	1	35.05	34.65	-1	2,569	-0.04%
2022/10/04	0	0.00	1	34.50	34.40	-1	2,607	-0.04%
2022/09/27	5	33.60	0	0.00	34.30	5	3,232	0.15%
2022/09/19	6	35.83	0	0.00	36.05	6	3,689	0.16%
2022/09/16	6	36.60	0	0.00	36.55	6	3,710	0.16%
2022/09/15	1	36.90	0	0.00	37.15	1	3,721	0.03%
2022/09/14	9	37.00	0	0.00	36.90	9	3,739	0.24%
2022/09/12	1	37.35	0	0.00	37.25	1	3,839	0.03%
2022/09/06	1	38.60	2	38.70	38.65	-1	3,876	-0.03%
2022/09/05	2	41.25	0	0.00	40.10	2	3,850	0.05%
2022/09/02	0	0.00	2.6	41.56	41.30	-2.6	3,842	-0.07%
2022/09/01	6	40.76	3	40.98	40.80	3	3,806	0.08%
2022/08/31	6.3	40.99	3	41.22	40.70	3.3	3,741	0.09%
2022/08/30	2	40.03	6	40.13	40.00	-4	3,615	-0.11%
2022/08/29	1	39.80	0	0.00	39.55	1	3,599	0.03%
2022/08/26	0	0.00	4	39.65	39.50	-4	3,555	-0.11%
2022/08/25	0	0.00	2	39.75	39.70	-2	3,505	-0.06%
2022/08/24	2	39.20	1	38.90	39.10	1	3,453	0.03%
2022/08/19	1	38.25	0	0.00	38.45	1	3,375	0.03%
2022/08/16	1	38.20	0	0.00	38.30	1	3,345	0.03%
2022/08/04	1	35.65	1	36.50	35.80	0	3,381	0.00%
2022/08/03	1	37.10	0	0.00	37.05	1	3,335	0.03%
2022/07/29	3	40.25	1	40.20	40.20	2	3,314	0.06%
2022/07/28	2	40.20	3	40.53	40.20	-1	3,305	-0.03%
2022/07/27	1	40.00	1	40.20	39.90	0	3,310	0.00%
2022/07/26	0	0.00	2	40.60	40.90	-2	3,274	-0.06%
2022/07/25	0	0.00	1	40.70	40.65	-1	3,253	-0.03%
2022/07/20	1	38.95	0	0.00	39.10	1	3,221	0.03%
2022/07/18	10	37.93	0	0.00	38.00	10	3,263	0.31%
2022/07/13	1	40.10	0	0.00	39.50	1	3,320	0.03%
2022/07/12	1	39.00	0	0.00	39.25	1	3,378	0.03%
2022/07/08	8	41.10	9	41.20	40.70	-1	3,687	-0.03%
2022/07/07	3	40.30	3	41.22	41.50	0	3,633	0.00%
2022/07/06	12	41.12	2	40.78	40.35	10	3,537	0.28%
2022/06/29	2	41.05	0	0.00	40.85	2	3,514	0.06%
2022/06/28	3	40.12	3	40.43	40.50	0	3,411	0.00%
2022/06/27	1	38.50	1	39.10	39.35	0	3,247	0.00%
2022/06/24	1	37.60	14	37.65	38.65	-13	3,191	-0.41%
2022/06/23	0	0.00	1	37.20	37.40	-1	3,192	-0.03%
2022/06/22	14	37.02	1	37.15	36.85	13	3,167	0.41%
2022/06/20	1	38.00	2	38.85	36.90	-1	3,119	-0.03%
2022/06/17	2	37.60	1	37.45	38.50	1	3,009	0.03%
2022/06/16	0	0.00	3	37.05	37.20	-3	2,930	-0.10%
2022/06/08	1	35.70	0	0.00	35.65	1	2,823	0.04%
2022/06/07	2	36.05	0	0.00	36.00	2	2,829	0.07%
2022/06/02	0	0.00	1	35.10	35.05	-1	2,882	-0.03%
2022/05/19	2	35.65	0	0.00	35.45	2	2,971	0.07%
2022/05/16	0	0.00	1	35.60	35.85	-1	3,012	-0.03%
2022/05/12	0	0.00	2	34.30	34.30	-2	3,373	-0.06%
2022/05/11	5	37.05	0	0.00	37.00	5	3,311	0.15%
2022/05/10	0.2	37.75	0	0.00	37.95	0.2	3,279	0.01%
2022/05/09	1.1	38.66	0	0.00	38.15	1.1	3,257	0.03%
2022/05/06	1	39.70	0	0.00	39.05	1	3,234	0.03%
2022/05/05	0	0.00	1	40.05	39.90	-1	3,211	-0.03%
2022/05/04	0	0.00	5	40.10	40.10	-5	3,222	-0.16%
2022/05/03	5	40.75	0	0.00	40.80	5	3,233	0.15%
2022/04/26	5	41.00	2	41.38	41.00	3	3,179	0.09%
2022/04/21	1	42.75	0	0.00	42.75	1	3,064	0.03%
2022/04/20	1	42.80	0	0.00	43.05	1	3,034	0.03%
2022/04/18	2	44.85	2	45.03	44.05	0	2,969	0.00%
2022/04/15	4	44.38	3	45.00	44.00	1	2,970	0.03%
2022/04/14	6	44.48	8	44.23	44.30	-2	2,879	-0.07%
2022/04/12	1	41.90	0	0.00	42.35	1	2,632	0.04%
2022/04/11	0	0.00	11	43.30	44.60	-11	2,494	-0.44%
2022/04/08	1	41.65	0	0.00	41.25	1	2,214	0.05%
2022/04/07	1	41.05	8	41.17	41.90	-7	2,159	-0.32%
2022/04/01	0	0.00	1	40.90	40.00	-1	2,059	-0.05%
2022/03/29	1	39.30	1	39.35	39.65	0	2,035	0.00%
2022/03/28	1	41.10	0	0.00	39.70	1	2,035	0.05%
2022/03/25	2	40.03	0	0.00	40.00	2	2,020	0.10%
2022/03/22	0	0.00	1	40.35	40.10	-1	2,053	-0.05%
2022/03/16	0	0.00	2	39.05	38.90	-2	2,126	-0.09%
2022/03/09	1	39.00	0	0.00	39.40	1	2,154	0.05%
2022/03/08	0	0.00	2	39.30	38.80	-2	2,149	-0.09%
2022/03/07	2	37.90	2	37.90	38.00	0	2,108	0.00%
2022/03/04	0	0.00	30	39.59	39.75	-30	2,124	-1.41%
2022/03/01	2	40.08	0	0.00	40.10	2	2,438	0.08%
2022/02/24	2	40.63	1	39.65	39.60	1	2,559	0.04%
2022/02/22	6	40.38	0	0.00	40.60	6	2,530	0.24%
2022/02/21	1	41.70	1	41.45	41.35	0	2,524	0.00%
2022/02/16	3	42.13	0	0.00	42.35	3	2,554	0.12%
2022/02/15	0	0.00	3	43.00	42.75	-3	2,522	-0.12%
2022/02/14	0	0.00	5	42.40	43.30	-5	2,349	-0.21%
2022/02/11	1	40.75	2	41.35	40.50	-1	2,154	-0.05%
2022/02/10	1	40.55	0	0.00	40.65	1	2,162	0.05%
2022/02/09	1	40.45	0	0.00	41.00	1	2,173	0.05%
2022/01/25	0	0.00	2	40.10	40.05	-2	2,169	-0.09%
2022/01/24	1	42.15	0	0.00	41.80	1	2,142	0.05%
2022/01/21	0	0.00	1	43.70	42.80	-1	2,136	-0.05%
2022/01/20	1	43.00	8	43.00	42.95	-7	2,122	-0.33%
2022/01/19	11	43.45	0	0.00	43.20	11	2,130	0.52%
2022/01/18	2	43.50	0	0.00	43.05	2	2,116	0.09%
2022/01/13	0	0.00	1	43.60	43.40	-1	2,105	-0.05%
2022/01/11	1	43.70	0	0.00	43.60	1	2,097	0.05%
2022/01/10	1	44.50	0	0.00	44.40	1	2,084	0.05%
2022/01/07	0	0.00	2	45.20	45.20	-2	1,990	-0.10%
2022/01/06	1	44.45	10	44.35	44.00	-9	1,929	-0.47%
2022/01/04	1	43.80	0	0.00	44.05	1	2,026	0.05%
2022/01/03	5	43.90	0	0.00	44.00	5	2,043	0.24%
2021/12/24	1	44.50	0	0.00	44.25	1	2,190	0.05%
2021/12/22	5	44.60	0	0.00	44.40	5	2,235	0.22%
2021/12/21	0	0.00	1	45.15	44.90	-1	2,242	-0.04%
2021/12/14	1	43.45	0	0.00	43.00	1	2,275	0.04%
2021/12/13	1	43.95	0	0.00	43.90	1	2,287	0.04%
2021/12/09	1	44.20	0	0.00	44.05	1	2,521	0.04%
2021/12/08	0	0.00	6	44.58	44.50	-6	2,770	-0.22%
2021/12/03	0	0.00	1	45.15	45.10	-1	2,907	-0.03%
2021/11/30	4	45.25	1	45.60	45.00	3	3,173	0.09%
2021/11/29	24	48.50	21	47.62	46.90	3	3,152	0.10%
2021/11/26	1	45.95	1	46.50	45.80	0	3,015	0.00%
2021/11/24	0	0.00	1	45.00	45.10	-1	2,903	-0.03%
2021/11/23	54	46.02	55	45.03	44.80	-1	2,919	-0.03%
2021/11/22	1	43.95	0	0.00	44.05	1	2,925	0.03%
2021/11/17	0	0.00	2	43.50	43.35	-2	3,437	-0.06%
2021/11/15	2	44.10	1	44.25	44.25	1	3,596	0.03%
2021/11/11	2	43.60	0	0.00	43.50	2	3,624	0.06%
2021/11/09	1	43.95	0	0.00	44.00	1	3,634	0.03%
2021/11/03	1	44.35	0	0.00	44.50	1	3,681	0.03%
2021/11/02	0	0.00	1	44.60	44.50	-1	3,697	-0.03%
2021/10/28	1	44.55	0	0.00	44.60	1	3,675	0.03%
2021/10/27	0	0.00	1	44.50	44.30	-1	3,693	-0.03%
2021/10/26	1	44.25	0	0.00	44.00	1	3,712	0.03%
2021/10/21	2	44.20	0	0.00	44.20	2	3,776	0.05%
2021/10/18	1	43.80	0	0.00	43.80	1	3,921	0.03%
2021/10/13	0	0.00	2	42.45	42.35	-2	4,335	-0.05%
2021/10/12	1	45.40	0	0.00	45.35	1	4,277	0.02%
2021/10/07	1	46.90	1	47.60	47.10	0	4,297	0.00%
2021/10/04	1	48.50	1	48.70	48.40	0	4,402	0.00%
2021/10/01	0	0.00	1	51.90	50.90	-1	4,368	-0.02%
2021/09/29	0.5	51.10	0	0.00	51.20	0.5	4,386	0.01%
2021/09/27	0	0.00	1	51.70	52.00	-1	4,426	-0.02%
2021/09/23	6.2	52.32	0	0.00	52.00	6.2	4,637	0.13%
2021/09/16	2	52.40	11	52.40	52.40	-9	4,701	-0.19%
2021/09/15	0.3	53.60	6	53.57	53.50	-5.7	4,702	-0.12%
2021/09/14	11	54.16	4.2	53.84	53.20	6.8	4,690	0.14%
2021/09/13	5.5	54.85	10	55.18	54.80	-4.5	4,522	-0.10%
2021/09/09	1	51.30	0	0.00	51.10	1	4,379	0.02%
2021/09/08	1.2	52.20	3	53.27	51.20	-1.8	4,390	-0.04%
2021/09/07	1	53.30	4	53.43	53.60	-3	4,332	-0.07%
2021/09/06	8	53.10	7	52.29	52.20	1	4,341	0.02%
2021/09/01	2	52.30	0	0.00	51.80	2	4,987	0.04%
2021/08/31	1	52.00	0	0.00	52.50	1	5,219	0.02%
2021/08/30	1	51.90	0	0.00	51.80	1	5,315	0.02%
2021/08/27	0	0.00	1	51.70	51.60	-1	5,356	-0.02%
2021/08/26	2	53.30	0	0.00	51.60	2	5,393	0.04%
2021/08/25	0	0.00	1	52.20	51.30	-1	5,409	-0.02%
2021/08/24	0	0.00	81	50.21	50.70	-81	5,522	-1.47%
2021/08/23	82	53.24	4	50.80	51.40	78	5,707	1.37%
2021/08/20	0	0.00	3	49.83	49.95	-3	5,455	-0.05%
2021/08/19	1	45.90	0	0.00	45.45	1	5,542	0.02%
2021/08/18	3	46.02	2	46.80	47.10	1	5,779	0.02%
2021/08/13	1	49.05	0	0.00	48.40	1	6,581	0.02%
2021/08/12	0	0.00	1	48.65	48.55	-1	7,061	-0.01%
2021/08/10	1	48.85	0	0.00	48.80	1	8,830	0.01%
2021/08/06	1	49.40	0	0.00	49.00	1	11,062	0.01%
2021/08/03	5	50.50	7	49.89	49.80	-2	13,866	-0.01%
2021/08/02	3	49.75	5.3	50.23	50.40	-2.3	13,895	-0.02%
2021/07/30	0	0.00	1	49.70	49.50	-1	13,898	-0.01%
2021/07/29	0.3	49.10	0	0.00	49.05	0.3	13,921	0.00%
2021/07/28	3	48.27	7	48.20	48.10	-4	13,936	-0.03%
2021/07/27	7	49.08	12	48.71	48.55	-5	14,061	-0.04%
2021/07/23	1	48.80	0	0.00	49.05	1	14,345	0.01%
2021/07/22	1	49.00	0	0.00	48.70	1	14,333	0.01%
2021/07/21	6	51.39	1	51.60	48.70	5	14,430	0.03%
2021/07/20	0	0.00	5.6	53.61	53.90	-5.6	14,207	-0.04%
2021/07/16	5	50.20	5	49.38	49.30	0	14,166	0.00%
2021/07/14	1	48.45	7	48.63	48.75	-6	14,186	-0.04%
2021/07/13	3	49.53	0	0.00	49.05	3	14,190	0.02%
2021/07/12	3	50.77	0	0.00	50.70	3	14,150	0.02%
2021/07/08	10.3	51.40	8	51.10	51.20	2.3	14,271	0.02%
2021/07/07	6	51.58	7	51.26	51.30	-1	14,359	-0.01%
2021/07/06	0.3	51.80	0	0.00	51.30	0.3	14,521	0.00%
2021/07/02	0	0.00	10	52.24	52.00	-10	14,728	-0.07%
2021/07/01	21	53.37	8.3	53.20	52.60	12.7	14,781	0.09%
2021/06/30	9	53.01	4	53.75	53.60	5	14,775	0.03%
2021/06/29	2	51.50	0	0.00	51.80	2	14,711	0.01%
2021/06/28	0.3	51.90	0	0.00	51.80	0.3	14,723	0.00%
2021/06/25	1	52.70	1	52.80	52.30	0	14,808	0.00%
2021/06/24	1	53.00	4	53.00	52.80	-3	15,083	-0.02%
2021/06/22	1	51.90	8	52.09	51.80	-7	15,973	-0.04%
2021/06/21	5	52.50	7	53.33	52.50	-2	17,074	-0.01%
2021/06/18	5	53.42	4	53.30	53.30	1	17,199	0.01%
2021/06/16	8	53.23	8	53.63	53.10	0	17,283	0.00%
2021/06/15	1	54.00	11	53.49	54.10	-10	17,312	-0.06%
2021/06/11	16	57.04	17	55.42	55.40	-1	17,220	-0.01%
2021/06/10	21	56.76	20	57.23	57.50	1	16,943	0.01%
2021/06/09	5	55.00	1.1	55.06	55.50	3.9	16,669	0.02%
2021/06/08	8	54.98	1	55.10	54.50	7	16,569	0.04%
2021/06/07	2	53.70	4	53.50	53.40	-2	16,413	-0.01%
2021/06/04	3	52.63	0	0.00	52.50	3	16,412	0.02%
2021/06/03	0	0.00	5	53.36	53.30	-5	16,428	-0.03%
2021/06/02	0	0.00	2	54.10	53.80	-2	16,549	-0.01%
2021/06/01	1	50.70	25	51.36	53.10	-24	16,795	-0.14%
2021/05/31	8	52.31	2	52.40	52.30	6	16,694	0.04%
2021/05/28	0	0.00	7	54.73	54.70	-7	16,578	-0.04%
2021/05/27	3	55.10	6.5	55.23	55.00	-3.5	16,590	-0.02%
2021/05/26	5.1	54.39	19	54.97	53.60	-14	16,598	-0.08%
2021/05/25	17	53.32	10	54.34	53.20	7	17,008	0.04%
2021/05/24	8.6	56.37	10	56.75	55.50	-1.4	17,555	-0.01%
2021/05/21	3	56.17	2.1	56.19	55.60	0.9	18,458	0.00%
2021/05/20	12	59.93	7.5	59.55	56.30	4.5	18,598	0.02%
2021/05/19	15	58.40	26	58.18	57.80	-11	18,796	-0.06%
2021/05/18	34	61.72	17	60.48	60.80	17	18,444	0.09%
2021/05/17	132	62.14	10	62.95	63.30	122	17,355	0.70%	大買/鉅額交易
2021/05/14	33	61.33	47	61.41	57.60	-14	16,753	-0.08%
2021/05/13	40.1	61.70	32	61.86	62.90	8.1	15,631	0.05%
2021/05/12	22	56.58	26.2	56.32	57.20	-4.2	13,967	-0.03%
2021/05/11	13	51.24	4	51.68	52.00	9	13,213	0.07%
2021/05/10	13	50.38	1	50.90	50.20	12	13,140	0.09%
2021/05/07	1	50.60	0	0.00	50.60	1	13,202	0.01%
2021/05/06	1.1	50.70	2	50.50	50.10	-0.9	13,240	-0.01%
2021/05/05	1	50.80	0	0.00	50.50	1	13,231	0.01%
2021/05/04	5	53.06	12	50.45	51.00	-7	13,284	-0.05%
2021/05/03	1	55.40	5	55.68	54.40	-4	13,343	-0.03%
2021/04/29	2	53.75	2	53.40	53.40	0	13,186	0.00%
2021/04/28	7	53.40	6	53.33	53.30	1	13,271	0.01%
2021/04/27	0.1	55.10	0	0.00	54.40	0.1	13,492	0.00%
2021/04/23	0	0.00	2	53.20	52.50	-2	13,590	-0.01%
2021/04/22	2	53.80	7	53.10	53.10	-5	13,713	-0.04%
2021/04/21	3	55.30	0	0.00	55.20	3	13,679	0.02%
2021/04/20	1	55.20	2	55.60	55.40	-1	13,737	-0.01%
2021/04/19	2	55.70	6	55.50	55.30	-4	13,935	-0.03%
2021/04/16	2	55.70	4	55.40	55.90	-2	13,950	-0.01%
2021/04/15	3	54.47	3	56.00	55.40	0	13,968	0.00%
2021/04/14	0	0.00	3	55.40	55.70	-3	13,976	-0.02%
2021/04/13	1	56.90	0.2	57.90	57.00	0.8	14,060	0.01%
2021/04/12	17	59.25	0	0.00	58.50	17	14,027	0.12%
2021/04/09	7	57.59	2	58.15	57.60	5	13,999	0.04%
2021/04/08	3	56.90	5	56.90	56.70	-2	13,929	-0.01%
2021/04/07	0	0.00	1	56.60	56.40	-1	14,028	-0.01%
2021/04/01	1	57.00	0	0.00	57.50	1	14,046	0.01%
2021/03/30	3	57.83	0	0.00	57.40	3	14,077	0.02%
2021/03/29	16	58.69	12	58.38	58.10	4	14,217	0.03%
2021/03/26	2.1	56.90	16	56.06	56.60	-13.9	14,167	-0.10%
2021/03/25	54.1	60.52	25	57.76	56.60	29.1	14,032	0.21%
2021/03/24	5	59.66	31	60.59	61.40	-26	13,290	-0.20%
2021/03/23	0	0.00	5	55.76	55.90	-5	12,210	-0.04%
2021/03/19	5	55.80	0	0.00	54.70	5	12,395	0.04%
2021/03/18	5	55.80	5	56.70	55.80	0	12,360	0.00%
2021/03/17	0	0.00	5	56.26	55.50	-5	12,386	-0.04%
2021/03/16	7	56.06	0	0.00	56.10	7	12,419	0.06%
2021/03/15	1	56.20	5	56.80	56.10	-4	12,479	-0.03%
2021/03/11	10	57.00	1	57.10	56.90	9	12,600	0.07%
2021/03/10	2	58.55	14	57.99	57.20	-12	12,573	-0.10%
2021/03/05	5	58.18	211	56.09	58.60	-206	12,461	-1.65%	大賣/鉅額交易
2021/03/04	0	0.00	5	56.00	55.90	-5	12,274	-0.04%
2021/03/03	2	57.00	2	56.55	56.90	0	12,258	0.00%
2021/03/02	16	58.09	5	57.56	56.10	11	12,212	0.09%
2021/02/26	5	59.64	3	59.63	58.20	2	12,355	0.02%
2021/02/25	220	59.93	25	60.74	59.70	195	12,274	1.59%	大買/鉅額交易
2021/02/24	24	58.30	28	59.05	58.50	-4	11,843	-0.03%
2021/02/23	43	61.99	233	60.87	58.90	-190	11,303	-1.68%	大賣/鉅額交易
2021/02/22	7	64.79	10	65.14	65.40	-3	10,643	-0.03%
2021/02/19	216	57.92	16	58.95	59.50	200	10,286	1.94%	大買/鉅額交易
2021/02/18	12	51.23	9	52.64	54.10	3	9,837	0.03%
2021/02/17	3	49.48	5	49.65	49.20	-2	9,673	-0.02%
2021/02/05	3	52.37	3	52.00	52.00	0	9,616	0.00%
2021/02/04	13	51.26	12	51.49	51.00	1	9,451	0.01%
2021/02/03	0	0.00	5	50.00	49.60	-5	9,294	-0.05%
2021/02/02	0	0.00	2	48.45	48.95	-2	9,418	-0.02%
2021/02/01	1	48.20	2	48.35	48.10	-1	9,419	-0.01%
2021/01/29	10	48.00	14	48.11	47.05	-4	9,320	-0.04%
2021/01/28	1	49.75	1	49.60	49.00	0	9,326	0.00%
2021/01/26	0	0.00	7	51.41	51.50	-7	9,486	-0.07%
2021/01/25	2	52.15	4	52.10	52.00	-2	9,855	-0.02%
2021/01/22	1	50.90	5	49.83	49.80	-4	10,010	-0.04%
2021/01/21	18	51.95	16	51.10	51.10	2	10,268	0.02%
2021/01/20	16	51.93	3	51.93	52.30	13	10,476	0.12%
2021/01/18	2	50.13	2	50.18	49.45	0	10,328	0.00%
2021/01/15	6	48.88	5	48.41	48.05	1	10,179	0.01%
2021/01/14	0	0.00	4	50.73	50.30	-4	10,054	-0.04%
2021/01/13	0	0.00	13	51.33	51.00	-13	10,073	-0.13%
2021/01/12	3	53.23	7	52.44	52.80	-4	10,335	-0.04%
2021/01/08	2	51.90	0	0.00	52.30	2	10,312	0.02%
2021/01/07	1	51.90	3	51.63	51.60	-2	10,374	-0.02%
2021/01/06	2	52.35	0	0.00	50.70	2	10,409	0.02%
2021/01/05	0	0.00	2	54.30	53.70	-2	10,469	-0.02%
2021/01/04	4	54.28	14	54.99	53.80	-10	10,460	-0.10%
2020/12/31	11	56.17	8	56.05	56.10	3	10,402	0.03%
2020/12/30	5	58.74	0	0.00	58.00	5	10,368	0.05%
2020/12/29	8	55.93	10	56.11	57.30	-2	10,352	-0.02%
2020/12/28	0	0.00	4	56.70	56.60	-4	10,495	-0.04%
2020/12/25	3	56.77	8	56.98	56.50	-5	10,607	-0.05%
2020/12/24	7	58.10	1	57.80	58.10	6	10,701	0.06%
2020/12/23	9	60.08	13	59.06	58.00	-4	10,789	-0.04%
2020/12/22	17	60.71	6	59.75	60.30	11	10,837	0.10%
2020/12/21	0	0.00	1	57.20	56.50	-1	10,753	-0.01%
2020/12/18	1	56.80	4	56.95	56.60	-3	10,799	-0.03%
2020/12/17	1	56.20	0	0.00	56.40	1	10,833	0.01%
2020/12/16	4	56.00	5	55.50	56.40	-1	10,937	-0.01%
2020/12/15	2	56.20	1	57.90	55.10	1	10,912	0.01%
2020/12/14	3	58.57	2	58.75	58.50	1	10,904	0.01%
2020/12/11	4	59.03	6	58.93	58.70	-2	10,949	-0.02%
2020/12/10	0	0.00	1	60.20	59.50	-1	10,973	-0.01%
2020/12/09	4	59.25	1	59.90	59.00	3	11,045	0.03%
2020/12/08	0	0.00	1	60.90	60.00	-1	11,213	-0.01%
2020/12/07	11	59.49	7	59.64	59.30	4	11,425	0.04%
2020/12/04	2	61.20	0	0.00	61.20	2	12,474	0.02%
2020/12/03	3	62.20	2	62.85	61.90	1	13,704	0.01%
2020/12/02	13	62.90	8	63.05	62.80	5	13,808	0.04%
2020/12/01	3	64.00	3	64.13	63.30	0	14,038	0.00%
2020/11/30	0	0.00	5	64.08	64.20	-5	14,053	-0.04%
2020/11/27	1	62.60	8	62.45	62.60	-7	13,964	-0.05%
2020/11/26	6	62.15	8	62.58	62.30	-2	14,034	-0.01%
2020/11/25	4	63.18	5	63.74	62.60	-1	14,219	-0.01%
2020/11/24	3	62.43	5	61.52	61.40	-2	14,554	-0.01%
2020/11/23	21	63.51	7	62.61	62.40	14	14,631	0.10%
2020/11/20	10	65.18	15	65.36	64.00	-5	14,639	-0.03%
2020/11/19	28	65.87	8.8	65.29	66.50	19.2	14,643	0.13%
2020/11/18	1.8	61.51	8	61.41	61.60	-6.2	14,383	-0.04%
2020/11/17	12	61.24	4	60.25	61.30	8	14,970	0.05%
2020/11/16	4	60.85	0	0.00	60.60	4	15,462	0.03%
2020/11/13	5	61.40	5	61.90	61.40	0	16,622	0.00%
2020/11/12	11	60.85	2	61.10	61.30	9	16,661	0.05%
2020/11/11	2	61.00	1	61.50	61.00	1	16,728	0.01%
2020/11/10	8	61.78	5	61.54	60.90	3	16,951	0.02%
2020/11/09	4	60.68	2	61.10	60.70	2	17,133	0.01%
2020/11/06	0	0.00	9	60.81	60.30	-9	17,425	-0.05%
2020/11/05	9	61.44	5	61.24	60.60	4	17,928	0.02%
2020/11/04	1	60.00	1	60.60	60.90	0	18,228	0.00%
2020/11/03	4	61.00	0	0.00	60.90	4	18,632	0.02%
2020/11/02	9	59.96	7	60.99	61.10	2	18,872	0.01%
2020/10/30	3	59.07	8	60.00	58.30	-5	18,805	-0.03%
2020/10/29	8	62.71	0	0.00	62.10	8	19,411	0.04%
2020/10/28	1	64.60	9	63.80	61.80	-8	20,250	-0.04%
2020/10/27	4	66.28	3	66.20	65.70	1	20,220	0.00%
2020/10/26	6	67.00	4	66.85	66.70	2	20,616	0.01%
2020/10/23	1	68.40	1	68.20	68.20	0	21,175	0.00%
2020/10/21	4	68.65	3	69.00	68.50	1	22,935	0.00%
2020/10/20	7	70.13	8	70.48	69.50	-1	23,393	0.00%
2020/10/19	0	0.00	1	67.50	68.70	-1	23,722	0.00%
2020/10/16	7	67.26	34	67.10	67.00	-27	24,341	-0.11%
2020/10/15	10	66.98	0	0.00	66.80	10	25,019	0.04%
2020/10/14	2	69.15	1	68.30	68.00	1	26,407	0.00%
2020/10/13	7	68.06	1	68.80	68.80	6	27,222	0.02%
2020/10/12	1	70.90	0	0.00	70.60	1	27,255	0.00%
2020/10/08	4	71.78	2	72.30	71.60	2	27,637	0.01%
2020/10/07	4	71.90	4.2	71.91	72.20	-0.2	28,021	0.00%
2020/10/06	4	71.63	0	0.00	71.80	4	28,393	0.01%
2020/10/05	17	71.11	16	70.98	71.40	1	29,310	0.00%
2020/09/30	3	68.47	2	68.50	68.60	1	29,577	0.00%
2020/09/29	6	66.65	5	67.20	67.50	1	30,213	0.00%
2020/09/28	2	69.35	2	69.05	69.00	0	30,594	0.00%
2020/09/25	1	67.60	0	0.00	68.60	1	31,035	0.00%
2020/09/24	3	72.03	4	71.80	72.00	-1	31,661	0.00%
2020/09/23	1	73.10	0	0.00	71.90	1	32,661	0.00%
2020/09/22	2	72.40	1	72.50	72.30	1	33,202	0.00%
2020/09/21	1	73.00	3	73.53	72.70	-2	34,115	-0.01%
2020/09/18	3	72.30	5	73.16	72.70	-2	35,452	-0.01%
2020/09/16	5	71.62	0	0.00	71.70	5	37,698	0.01%
2020/09/15	0	0.00	1	72.70	71.90	-1	38,515	0.00%
2020/09/14	3	71.63	31	71.71	71.30	-28	39,408	-0.07%
2020/09/11	6	70.53	0	0.00	70.60	6	40,780	0.01%
2020/09/10	7	72.13	4	72.87	71.70	3	42,588	0.01%
2020/09/09	15	74.05	8	75.19	72.20	7	43,975	0.02%
2020/09/08	45	74.08	55	75.07	77.90	-10	44,595	-0.02%
2020/09/07	4	71.28	0	0.00	70.90	4	44,562	0.01%
2020/09/04	2	72.20	1	71.30	72.00	1	46,177	0.00%
2020/09/03	2	71.45	1	72.00	71.30	1	46,814	0.00%
2020/09/02	1.2	73.22	3	72.80	72.30	-1.8	46,790	0.00%
2020/09/01	2	72.00	3	72.07	72.60	-1	46,775	0.00%
2020/08/31	15	72.15	9	73.06	71.80	6	46,739	0.01%
2020/08/28	34	74.07	45	73.84	72.30	-11	46,560	-0.02%
2020/08/27	3	72.00	1	71.50	72.00	2	46,086	0.00%
2020/08/26	28	71.91	37	71.71	71.90	-9	46,218	-0.02%
2020/08/25	34	70.80	2	70.90	70.70	32	46,118	0.07%
2020/08/24	2	73.30	6	73.47	72.60	-4	46,051	-0.01%
2020/08/21	12	73.57	88	73.57	73.50	-76	46,090	-0.16%
2020/08/20	19	70.71	24	71.02	71.60	-5	45,532	-0.01%
2020/08/19	63	75.19	76	74.50	72.90	-13	45,423	-0.03%
2020/08/18	2	70.60	10	70.60	70.60	-8	44,712	-0.02%
2020/08/17	10	63.70	20	64.20	64.20	-10	45,084	-0.02%
2020/08/14	9	64.32	16	64.58	64.80	-7	45,376	-0.02%
2020/08/13	57	64.55	31	64.85	64.00	26	47,329	0.05%
2020/08/12	8	67.74	11	68.33	67.30	-3	49,207	-0.01%
2020/08/11	13	67.52	3	67.60	66.70	10	49,774	0.02%
2020/08/10	58	71.00	18	70.66	70.00	40	50,071	0.08%
2020/08/07	8	72.51	5	72.58	72.50	3	51,287	0.01%
2020/08/06	3	71.70	67	71.26	71.20	-64	51,734	-0.12%
2020/08/05	9	72.09	5	72.14	70.60	4	52,673	0.01%
2020/08/04	33	73.21	19	73.71	71.60	14	54,201	0.03%
2020/08/03	19	71.75	24	70.91	74.60	-5	56,663	-0.01%
2020/07/31	5	68.60	8	68.79	67.90	-3	55,535	-0.01%
2020/07/30	10	68.39	4	68.58	68.70	6	55,320	0.01%
2020/07/29	20	67.59	7	68.34	66.50	13	54,948	0.02%
2020/07/28	25	64.59	28	66.25	66.40	-3	54,829	-0.01%
2020/07/27	61	68.56	8	67.19	65.40	53	53,947	0.10%
2020/07/24	24	69.59	38	71.35	71.70	-14	53,291	-0.03%
2020/07/23	14	70.30	19	70.22	70.30	-5	53,032	-0.01%
2020/07/22	10	69.85	11	69.88	69.50	-1	52,788	0.00%
2020/07/21	41	67.45	37	67.87	67.90	4	52,715	0.01%
2020/07/20	26	64.85	45	64.14	66.00	-19	52,116	-0.04%
2020/07/17	55	69.33	27	68.46	67.20	28	50,751	0.06%
2020/07/16	8	75.28	13	75.60	74.60	-5	49,968	-0.01%
2020/07/15	24	76.08	21	75.64	75.60	3	50,012	0.01%
2020/07/14	28	75.79	19	77.20	75.90	9	49,709	0.02%
2020/07/13	4	77.03	2	78.00	76.10	2	49,359	0.00%
2020/07/10	46	76.85	21	77.29	77.50	25	49,025	0.05%
2020/07/09	15	76.29	16	76.63	75.50	-1	48,100	0.00%
2020/07/08	26	77.10	76	77.73	76.40	-50	47,628	-0.10%
2020/07/07	67	76.04	40	75.14	74.70	27	46,963	0.06%
2020/07/06	36	77.83	29	78.22	77.60	7	46,790	0.01%
2020/07/03	40	77.67	46	78.28	77.40	-6	46,322	-0.01%
2020/07/02	53	78.15	84	78.16	77.20	-31	45,562	-0.07%
2020/07/01	32	74.46	29	74.91	75.40	3	44,753	0.01%
2020/06/30	58	75.49	46	74.90	74.10	12	44,196	0.03%
2020/06/29	109	74.59	68	75.40	76.00	41	43,286	0.09%	大買/
2020/06/24	39	71.01	33	69.98	70.10	6	41,972	0.01%
2020/06/23	74	74.51	85	74.12	72.50	-11	41,110	-0.03%
2020/06/22	42	68.44	30	68.74	71.00	12	39,672	0.03%
2020/06/19	30	68.94	53	67.23	66.70	-23	38,954	-0.06%
2020/06/18	37	70.20	34	70.37	69.10	3	38,099	0.01%
2020/06/17	74	69.09	48	69.43	68.60	26	36,753	0.07%
2020/06/16	42	67.70	46	66.98	66.00	-4	34,965	-0.01%
2020/06/15	31	65.48	37	66.73	66.70	-6	33,780	-0.02%
2020/06/12	32	59.24	31	59.75	62.20	1	32,336	0.00%
2020/06/11	47	61.09	45	61.40	56.60	2	31,525	0.01%
2020/06/10	25	60.68	24	61.02	61.60	1	30,290	0.00%
2020/06/09	14	52.87	7	52.57	56.00	7	29,837	0.02%
2020/06/08	3	51.67	13	52.36	51.00	-10	30,333	-0.03%
2020/06/05	5	52.48	6	52.30	52.30	-1	30,802	0.00%
2020/06/04	4	50.85	1	51.50	52.00	3	31,429	0.01%
2020/06/03	2	49.83	3	47.40	50.00	-1	32,765	0.00%
2020/06/02	9	48.43	58.1	47.51	47.45	-49.1	33,573	-0.15%
2020/06/01	1	56.00	47	52.39	51.90	-46	33,549	-0.14%
2020/05/29	16	54.96	27	54.95	56.00	-11	34,078	-0.03%
2020/05/28	11	56.19	22	55.17	55.10	-11	35,038	-0.03%
2020/05/27	7	61.74	0	0.00	61.20	7	35,315	0.02%
2020/05/26	49	68.13	25	67.94	67.90	24	35,334	0.07%
2020/05/25	24	61.60	23	61.29	63.80	1	34,844	0.00%
2020/05/22	39.1	55.99	29	55.76	58.00	10.1	34,765	0.03%
2020/05/21	16	54.25	10	53.30	54.00	6	34,841	0.02%
2020/05/20	66	55.08	115	55.13	55.00	-49	34,929	-0.14%	大賣/
2020/05/19	51	50.59	452	52.17	52.40	-401	32,716	-1.23%	大賣/鉅額交易
2020/05/18	5	45.53	8	46.50	47.65	-3	30,507	-0.01%
2020/05/15	40	43.13	48	42.74	43.35	-8	29,730	-0.03%
2020/05/14	87	42.52	72	42.24	42.05	15	29,179	0.05%
2020/05/13	112	41.76	15	41.94	41.70	97	27,723	0.35%	大買/
2020/05/12	123	41.22	74	41.44	41.70	49	26,962	0.18%	大買/
2020/05/11	50	39.02	73	39.76	40.75	-23	25,819	-0.09%
2020/05/08	606	43.00	195	40.67	37.75	411	24,130	1.70%	大買/大賣/鉅額交易
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	43	36.35	36.35	-43	21,745	-0.20%
2020/05/05	6	33.05	21	33.05	33.05	-15	22,025	-0.07%
2020/05/04	18	29.81	27	30.18	30.05	-9	22,058	-0.04%
2020/04/30	20	29.14	2	29.20	29.00	18	21,751	0.08%
2020/04/29	10	28.88	0	0.00	28.95	10	22,027	0.05%
2020/04/28	46	29.70	153	29.62	29.25	-107	22,382	-0.48%	大賣/鉅額交易
2020/04/27	6	30.72	27	30.66	30.60	-21	23,107	-0.09%
2020/04/24	57	29.48	27	29.61	29.75	30	22,760	0.13%
2020/04/23	91	28.45	5	28.65	28.45	86	22,058	0.39%
2020/04/22	0	0.00	8	27.98	28.05	-8	21,865	-0.04%
2020/04/21	3	27.65	10	27.93	27.70	-7	21,728	-0.03%
2020/04/20	0	0.00	8	28.69	28.65	-8	21,586	-0.04%
2020/04/17	2	27.15	0	0.00	27.20	2	21,270	0.01%
2020/04/16	5	28.20	1	28.25	28.00	4	21,151	0.02%
2020/04/15	41	28.10	4	28.10	28.10	37	21,038	0.18%
2020/04/14	19	28.71	1	29.00	28.60	18	20,929	0.09%
2020/04/13	19	28.19	3	28.43	28.50	16	20,844	0.08%
2020/04/10	13	28.10	2	28.25	28.25	11	20,815	0.05%
2020/04/09	8	28.12	41	28.38	28.10	-33	20,723	-0.16%
2020/04/08	17	27.76	0	0.00	27.75	17	20,385	0.08%
2020/04/07	9	27.63	7	27.65	27.70	2	20,488	0.01%
2020/04/06	39	27.56	65	27.57	27.95	-26	20,299	-0.13%
2020/03/31	2	25.95	0	0.00	26.20	2	19,880	0.01%
2020/03/30	9	26.39	0	0.00	26.00	9	19,789	0.05%
2020/03/27	7	26.19	62	26.25	25.40	-55	19,598	-0.28%
2020/03/26	64	26.20	4	26.35	26.20	60	19,397	0.31%
2020/03/25	3	25.85	0	0.00	25.45	3	19,198	0.02%
2020/03/23	1	24.85	5	24.78	24.55	-4	18,825	-0.02%
2020/03/20	23	27.03	7	26.89	26.50	16	18,632	0.09%
2020/03/19	40	26.16	24	26.78	25.95	16	18,373	0.09%
2020/03/18	2	30.00	0	0.00	28.80	2	17,878	0.01%
2020/03/17	14	29.14	26	29.96	28.85	-12	17,517	-0.07%
2020/03/16	22	30.28	34	29.76	30.20	-12	17,092	-0.07%
2020/03/13	4	28.13	23	28.37	28.35	-19	16,566	-0.11%
2020/03/12	8	30.98	44	31.58	31.00	-36	16,122	-0.22%
2020/03/11	15	31.81	7	32.02	32.60	8	15,509	0.05%
2020/03/10	15	30.87	11	30.93	30.40	4	14,978	0.03%
2020/03/09	110	35.32	91	34.69	32.20	19	14,276	0.13%	大買/
2020/03/06	79	34.07	72	33.54	34.20	7	12,865	0.05%
2020/03/05	19	31.95	13	32.42	31.95	6	12,046	0.05%
2020/03/04	27	32.06	28	32.43	31.90	-1	11,831	-0.01%
2020/03/03	75	31.53	27	31.69	32.00	48	11,445	0.42%
2020/03/02	3	29.25	11	28.38	29.85	-8	10,274	-0.08%
2020/02/27	2	27.43	0	0.00	27.15	2	9,648	0.02%
2020/02/26	2	27.65	8	27.69	27.55	-6	9,575	-0.06%
2020/02/25	10	27.97	25	28.41	27.50	-15	9,514	-0.16%
2020/02/24	12	28.98	7	29.03	28.65	5	9,086	0.06%
2020/02/21	31	28.07	62	27.95	28.00	-31	8,534	-0.36%
2020/02/20	1	26.70	12	26.72	26.85	-11	7,991	-0.14%
2020/02/19	5	26.78	0	0.00	26.80	5	7,935	0.06%
2020/02/18	0	0.00	1	27.30	27.00	-1	7,856	-0.01%
2020/02/17	3	27.32	5	27.51	27.20	-2	7,718	-0.03%
2020/02/14	3	26.70	10	26.80	26.70	-7	7,428	-0.09%
2020/02/13	2	26.55	0	0.00	27.00	2	7,294	0.03%
2020/02/12	10	27.72	6	27.00	27.00	4	7,107	0.06%
2020/02/11	12	27.92	6	27.60	27.65	6	6,913	0.09%
2020/02/10	16	28.50	12	28.54	28.25	4	6,689	0.06%
2020/02/07	42	27.07	24	27.14	27.50	18	6,020	0.30%
2020/02/06	15	26.85	2	27.03	26.40	13	5,593	0.23%
2020/02/05	4	25.90	3	25.95	25.70	1	5,307	0.02%
2020/02/04	33	25.38	15	26.02	25.30	18	5,166	0.35%
2020/02/03	11	26.59	16	26.57	26.10	-5	4,977	-0.10%
2020/01/31	38	26.96	7	26.24	25.45	31	4,580	0.68%
2020/01/30	34	27.52	2	27.45	27.65	32	4,079	0.78%
2020/01/20	10	25.09	10	24.95	25.15	0	3,066	0.00%
2020/01/17	8	24.64	0	0.00	24.40	8	2,979	0.27%
2020/01/16	1	24.45	0	0.00	24.40	1	2,981	0.03%
2020/01/10	3	24.58	0	0.00	24.60	3	2,942	0.10%
2020/01/03	0	0.00	3	24.65	24.50	-3	2,801	-0.11%
2020/01/02	0	0.00	1	25.05	24.95	-1	2,786	-0.04%
2019/12/24	1	24.75	5	24.60	24.60	-4	2,498	-0.16%
2019/12/19	0	0.00	1	24.25	24.20	-1	2,490	-0.04%
2019/12/17	0	0.00	2	24.40	24.25	-2	2,509	-0.08%
2019/12/16	5	24.60	1	24.25	24.35	4	2,518	0.16%
2019/12/13	0	0.00	5	24.51	24.30	-5	2,498	-0.20%
2019/12/11	5	25.17	6	25.25	24.90	-1	2,462	-0.04%
2019/12/06	0	0.00	6	24.83	24.80	-6	2,422	-0.25%
2019/12/05	1	25.00	1	25.05	24.95	0	2,484	0.00%
2019/12/04	1	25.30	4	25.21	25.25	-3	2,489	-0.12%
2019/12/03	1	25.35	1	25.60	25.25	0	2,487	0.00%
2019/12/02	0	0.00	3	26.28	25.40	-3	2,470	-0.12%
2019/11/29	5	26.42	3	26.27	26.20	2	2,363	0.08%
2019/11/28	37	26.49	13	26.44	26.20	24	2,382	1.01%
2019/11/27	5	25.31	0	0.00	25.25	5	2,106	0.24%
2019/11/26	0	0.00	2	25.25	25.20	-2	2,146	-0.09%
2019/11/25	12	25.65	1	25.90	25.65	11	2,229	0.49%
2019/11/22	5	25.39	0	0.00	25.30	5	2,217	0.23%
2019/11/20	1	24.65	0	0.00	24.65	1	2,139	0.05%
2019/11/18	3	24.95	0	0.00	24.75	3	2,121	0.14%
2019/11/15	1	24.70	0	0.00	24.90	1	2,123	0.05%
2019/11/14	0	0.00	1	24.65	24.65	-1	2,111	-0.05%
2019/11/13	1	24.70	0	0.00	24.50	1	2,100	0.05%
2019/11/04	1	26.50	0	0.00	26.15	1	2,004	0.05%
2019/10/29	0	0.00	4	24.81	24.65	-4	1,882	-0.21%
2019/10/28	0	0.00	2	25.10	25.10	-2	1,898	-0.11%
2019/10/25	0	0.00	3	24.82	25.10	-3	1,896	-0.16%
2019/10/21	0	0.00	2	25.85	25.80	-2	1,927	-0.10%
2019/10/16	11	25.77	0	0.00	25.70	11	1,979	0.56%
2019/10/09	0	0.00	6	25.19	25.40	-6	2,002	-0.30%
2019/10/08	0	0.00	25	25.58	25.30	-25	2,004	-1.25%
2019/10/07	2	26.30	0	0.00	25.85	2	2,040	0.10%
2019/10/04	0	0.00	3	25.65	26.10	-3	2,101	-0.14%
2019/10/03	0	0.00	2	25.60	25.80	-2	2,238	-0.09%
2019/10/01	5	25.80	0	0.00	25.80	5	2,352	0.21%
2019/09/26	0	0.00	1	25.55	25.20	-1	2,534	-0.04%
2019/09/17	0	0.00	1	25.40	25.25	-1	2,753	-0.04%
2019/09/16	2	25.50	0	0.00	25.50	2	2,772	0.07%
2019/09/09	2	26.90	0	0.00	25.40	2	2,780	0.07%
2019/09/06	1	26.55	0	0.00	26.60	1	2,697	0.04%
2019/09/04	5	26.20	0	0.00	25.95	5	2,634	0.19%
2019/09/03	9	25.86	0	0.00	25.80	9	2,621	0.34%
2019/09/02	11	26.23	0	0.00	25.70	11	2,603	0.42%
2019/08/30	0	0.00	2	25.10	25.10	-2	2,479	-0.08%
2019/08/29	0	0.00	1	25.05	25.10	-1	2,448	-0.04%
2019/08/28	0	0.00	22	24.90	25.10	-22	2,411	-0.91%
2019/08/26	1	23.45	0	0.00	23.45	1	2,290	0.04%
2019/08/16	0	0.00	2	22.75	22.95	-2	2,425	-0.08%
2019/08/15	3	22.45	0	0.00	22.45	3	2,431	0.12%
2019/08/13	3	22.55	0	0.00	22.65	3	2,447	0.12%
2019/08/02	0.1	23.20	0	0.00	23.25	0.1	2,432	0.01%
2019/08/01	0.5	23.65	0	0.00	23.65	0.5	2,415	0.02%
2019/07/26	1	23.70	0	0.00	23.35	1	2,348	0.04%
2019/07/25	1	23.10	0	0.00	23.10	1	2,377	0.04%
2019/07/22	0.2	23.55	2	23.90	23.55	-1.8	2,318	-0.08%
2019/07/19	0	0.00	3	24.20	24.15	-3	2,282	-0.13%
2019/07/18	2.1	24.25	0	0.00	24.25	2.1	2,262	0.09%
2019/07/17	1	24.30	0	0.00	24.00	1	2,235	0.04%
2019/07/12	2	23.60	0	0.00	23.70	2	2,186	0.09%
2019/07/11	0	0.00	3	23.68	23.60	-3	2,188	-0.14%
2019/07/10	0	0.00	2	23.70	24.10	-2	2,135	-0.09%
2019/07/09	2	24.40	2	24.10	24.60	0	2,072	0.00%
2019/07/08	1	23.65	1	23.70	23.70	0	1,988	0.00%
2019/07/04	0	0.00	42	22.80	23.10	-42	2,074	-2.02%
2019/07/03	1	22.95	8	23.19	23.05	-7	2,068	-0.34%
2019/07/02	0	0.00	3	22.33	22.25	-3	1,959	-0.15%
2019/07/01	0	0.00	2	22.00	22.10	-2	1,904	-0.11%
2019/06/27	3	21.05	1	20.60	20.85	2	1,787	0.11%
2019/06/25	15	20.35	0	0.00	20.30	15	1,773	0.85%
2019/06/21	0	0.00	1	20.35	20.30	-1	1,786	-0.06%
2019/06/20	0	0.00	1	20.05	20.10	-1	1,761	-0.06%
2019/06/14	0	0.00	1	19.55	19.55	-1	1,684	-0.06%
2019/06/12	0	0.00	1	19.70	19.75	-1	1,682	-0.06%
2019/05/30	2	19.55	0	0.00	19.50	2	1,608	0.12%
2019/05/29	0	0.00	1	19.30	19.35	-1	1,595	-0.06%
2019/05/28	0	0.00	1	19.25	19.20	-1	1,583	-0.06%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	1	19.55	19.55	-1	1,535	-0.07%
2019/05/17	3	20.62	2	20.75	20.40	1	1,398	0.07%
2019/05/16	1	19.45	0	0.00	19.50	1	1,351	0.07%
2019/05/14	0	0.00	6	19.10	19.20	-6	1,361	-0.44%
2019/05/13	0	0.00	2	19.50	19.25	-2	1,359	-0.15%
2019/05/09	2	19.33	0	0.00	19.35	2	1,356	0.15%
2019/05/08	0	0.00	3	19.60	19.65	-3	1,354	-0.22%
2019/05/07	2	19.23	0	0.00	19.15	2	1,338	0.15%
2019/05/03	1	19.40	0	0.00	19.30	1	1,329	0.08%
2019/05/02	2	19.53	1	19.45	19.40	1	1,308	0.08%
2019/04/26	2	20.50	4	20.38	20.35	-2	1,221	-0.16%
2019/04/23	4	20.46	0	0.00	20.40	4	1,217	0.33%
2019/04/22	3	20.88	0	0.00	20.70	3	1,210	0.25%
2019/04/19	2	20.95	0	0.00	21.00	2	1,205	0.17%
2019/04/18	10	21.45	0	0.00	21.00	10	1,194	0.84%
2019/04/17	15	21.87	0	0.00	21.95	15	1,165	1.29%
2019/04/15	5	21.82	0	0.00	21.75	5	1,132	0.44%
2019/04/11	0	0.00	1	22.60	22.50	-1	1,048	-0.10%
2019/04/10	20	22.15	2	22.20	21.95	18	944	1.91%
2019/04/09	2	21.80	1	21.90	22.20	1	845	0.12%
2019/04/08	0	0.00	15	20.20	20.20	-15	763	-1.96%
2019/03/28	0	0.00	6	20.62	20.45	-6	695	-0.86%
2019/03/27	6	20.50	0	0.00	20.95	6	678	0.88%
2019/03/11	0	0.00	1	20.20	20.20	-1	739	-0.14%
2019/03/05	1	20.05	0	0.00	20.00	1	928	0.11%
2019/01/08	0	0.00	25	20.60	20.60	-25	2,024	-1.24%
2018/12/25	0	0.00	25	20.20	20.05	-25	3,247	-0.77%
2018/12/13	5	21.60	2	21.60	21.55	3	3,717	0.08%
2018/12/11	5	21.37	1	21.35	21.40	4	3,800	0.11%
2018/12/10	0	0.00	11	21.38	21.35	-11	3,826	-0.29%
2018/12/07	2	21.75	20	21.75	21.75	-18	3,912	-0.46%
2018/12/06	10	21.73	2	22.10	21.80	8	3,976	0.20%
2018/12/04	0	0.00	1	23.05	22.70	-1	3,936	-0.03%
2018/12/03	0	0.00	2	22.85	22.80	-2	3,917	-0.05%
2018/11/30	34	23.07	1	23.00	23.10	33	3,877	0.85%
2018/11/29	27	21.03	4	21.05	22.00	23	3,771	0.61%
2018/11/19	1	21.60	0	0.00	21.60	1	3,628	0.03%
2018/11/16	0	0.00	1	21.60	21.50	-1	3,615	-0.03%
2018/11/15	1	21.40	1	21.60	21.35	0	3,603	0.00%
2018/11/13	1	22.10	3	22.10	22.10	-2	3,566	-0.06%
2018/11/12	2	22.00	1	21.70	21.60	1	3,530	0.03%
2018/11/09	1	21.55	1	21.85	22.35	0	3,482	0.00%
2018/11/08	0	0.00	5	20.50	20.35	-5	3,397	-0.15%
2018/11/02	1	21.00	4	21.43	21.00	-3	3,371	-0.09%
2018/11/01	9	20.93	1	21.10	21.40	8	3,342	0.24%
2018/10/31	1	20.20	0	0.00	20.30	1	3,308	0.03%
2018/10/26	5	22.45	0	0.00	22.40	5	3,191	0.16%
2018/10/23	0	0.00	2	24.15	24.05	-2	3,036	-0.07%
2018/10/22	2	24.55	0	0.00	24.55	2	3,010	0.07%
2018/10/19	0	0.00	5	24.81	24.70	-5	3,017	-0.17%
2018/10/18	4	26.28	4	26.46	25.75	0	3,013	0.00%
2018/10/16	0	0.00	1	24.80	24.05	-1	2,990	-0.03%
2018/10/15	2	24.68	1	24.80	24.55	1	2,910	0.03%
2018/10/12	11	25.74	3	26.30	25.30	8	2,825	0.28%
2018/10/11	0	0.00	8	23.77	25.00	-8	2,652	-0.30%
2018/10/09	11	25.78	6	26.00	26.15	5	2,468	0.20%
2018/10/08	2	24.45	13	25.58	26.30	-11	2,274	-0.48%
2018/10/05	2	23.50	2	23.25	24.35	0	2,097	0.00%
2018/10/04	7	23.97	17	23.96	24.00	-10	1,978	-0.51%
2018/10/03	15	25.08	19	24.33	24.90	-4	1,894	-0.21%
2018/10/02	32	23.52	34	23.44	24.50	-2	1,635	-0.12%
2018/10/01	4	21.74	3	22.90	22.95	1	1,382	0.07%
2018/09/28	5	20.85	1	20.40	20.90	4	1,173	0.34%
2018/09/25	1	19.65	0	0.00	19.60	1	1,149	0.09%
2018/09/19	0	0.00	1	20.30	20.30	-1	1,116	-0.09%
2018/09/18	4	20.58	1	20.85	20.60	3	1,089	0.28%
2018/09/14	3	19.70	0	0.00	19.65	3	993	0.30%
2018/09/13	15	20.91	0	0.00	20.50	15	961	1.56%
2018/09/03	1	18.25	0	0.00	18.20	1	792	0.13%
2018/08/27	5	18.40	0	0.00	18.30	5	809	0.62%
2018/08/22	1	18.70	0	0.00	18.70	1	817	0.12%
2018/08/20	0	0.00	5	18.25	18.20	-5	817	-0.61%
2018/08/10	1	19.60	0	0.00	19.45	1	819	0.12%
2018/08/06	10	20.20	0	0.00	20.25	10	800	1.25%
2018/08/03	0	0.00	13	20.23	19.95	-13	792	-1.64%
2018/08/02	5	19.60	0	0.00	19.60	5	763	0.65%
2018/08/01	8	19.70	0	0.00	19.65	8	759	1.05%
2018/07/27	0	0.00	1	19.20	19.20	-1	721	-0.14%
2018/07/26	0	0.00	1	19.70	19.55	-1	702	-0.14%
2018/07/25	4	20.41	1	20.20	20.35	3	660	0.45%
2018/07/24	4	20.31	0	0.00	20.00	4	587	0.68%
2018/04/11	0	0.00	10	19.75	19.75	-10	923	-1.08%
2018/04/09	14	20.45	4	20.58	21.00	10	899	1.11%
2018/03/21	0	0.00	1	19.90	19.75	-1	742	-0.13%
2018/03/19	1	19.75	0	0.00	19.75	1	745	0.13%
2018/01/23	1	20.65	1	20.15	20.15	0	761	0.00%
2018/01/17	0	0.00	1	20.70	20.65	-1	833	-0.12%
2018/01/16	5	21.28	4	21.50	21.10	1	905	0.11%