國光生 (4142)-第一金-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
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－第一金-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

第一金-台中券商分點個股進出
第一金-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
2024/05/09	0.2	28.25	0	0.00	28.25	0.2	1,121	0.02%
2024/04/30	0	0.00	20	27.40	27.30	-20	1,095	-1.83%
2024/04/29	0	0.00	1	27.35	27.55	-1	1,099	-0.09%
2024/04/26	1	27.10	0	0.00	27.05	1	1,091	0.09%
2024/04/19	20	27.35	0	0.00	27.35	20	1,100	1.82%
2024/04/18	1	28.80	0	0.00	28.50	1	1,073	0.09%
2024/04/17	0	0.00	1	27.80	27.80	-1	963	-0.10%
2024/04/12	1	26.55	0	0.00	26.55	1	910	0.11%
2024/03/27	1	26.75	10	26.85	26.70	-9	976	-0.92%
2024/03/25	0	0.00	1	26.65	26.75	-1	991	-0.10%
2024/03/22	1	26.35	0	0.00	26.35	1	990	0.10%
2024/03/21	0	0.00	2	26.80	26.55	-2	994	-0.20%
2024/03/18	2	26.60	0	0.00	26.60	2	1,027	0.19%
2024/03/14	0	0.00	0.3	27.05	26.90	-0.3	1,045	-0.03%
2024/03/13	2	28.08	0	0.00	27.80	2	1,026	0.19%
2024/03/01	2	29.18	0	0.00	29.20	2	1,115	0.18%
2024/02/21	1	30.10	0	0.00	30.00	1	1,213	0.08%
2024/02/19	0.3	30.85	1	30.60	30.70	-0.7	1,214	-0.06%
2024/02/16	1	29.55	1	30.45	30.30	0	1,211	0.00%
2024/02/15	1	29.85	0	0.00	29.65	1	1,140	0.09%
2024/02/02	0	0.00	1	30.30	30.05	-1	1,049	-0.10%
2024/01/29	1	31.30	0	0.00	31.10	1	1,041	0.10%
2024/01/26	1	31.00	0	0.00	31.10	1	1,038	0.10%
2024/01/16	1	31.70	0	0.00	31.60	1	1,022	0.10%
2024/01/12	1	32.05	0	0.00	32.10	1	1,017	0.10%
2024/01/04	0.1	33.00	0	0.00	33.05	0.1	1,026	0.01%
2024/01/03	1	33.30	0	0.00	33.00	1	1,022	0.10%
2023/12/15	1	32.70	0	0.00	32.50	1	1,000	0.10%
2023/12/14	1	33.00	0	0.00	32.75	1	979	0.10%
2023/12/04	0	36.10	0	0.00	36.05	0	953	0.00%
2023/11/27	5	35.35	5	35.95	36.00	0	845	0.00%
2023/10/31	0	0.00	0.1	32.25	31.80	-0.1	760	-0.01%
2023/09/28	0	34.15	0	0.00	34.10	0	887	0.00%
2023/09/21	0	0.00	2	34.40	34.50	-2	895	-0.22%
2023/09/20	2	34.60	0	0.00	34.60	2	880	0.23%
2023/09/18	1	34.25	0	0.00	34.40	1	862	0.12%
2023/09/11	1	33.40	0	0.00	33.35	1	855	0.12%
2023/09/05	0	32.95	0	0.00	32.65	0	866	0.00%
2023/08/24	1	32.95	1	33.45	32.80	0	866	0.00%
2023/08/23	1	32.40	0	0.00	32.20	1	853	0.12%
2023/08/14	0	34.00	0	0.00	33.20	0	871	0.00%
2023/08/01	1.1	35.02	1	35.15	35.00	0.1	919	0.01%
2023/07/19	1	37.00	3	37.45	36.80	-2	979	-0.20%
2023/07/17	3	35.95	1	35.90	35.80	2	970	0.21%
2023/07/07	0	0.00	4	36.75	36.35	-4	1,059	-0.38%
2023/06/15	1	37.20	0	0.00	37.20	1	1,092	0.09%
2023/06/14	1	37.40	0	0.00	37.25	1	1,094	0.09%
2023/06/13	2	37.73	3	37.70	37.60	-1	1,108	-0.09%
2023/06/05	0	0.00	2	38.50	38.35	-2	2,134	-0.09%
2023/06/01	0.1	38.50	1	38.50	38.30	-1	2,147	-0.04%
2023/05/22	0	0.00	3	37.98	38.05	-3	2,291	-0.13%
2023/05/11	1	37.50	0	0.00	37.55	1	2,370	0.04%
2023/05/02	2	40.70	0	0.00	40.55	2	2,923	0.07%
2023/04/25	2	39.88	0	0.00	39.30	2	2,951	0.07%
2023/04/24	3	40.77	0	0.00	40.25	3	2,936	0.10%
2023/04/18	3	40.80	5	40.96	40.75	-2	2,844	-0.07%
2023/04/13	1	40.35	1	40.35	40.15	0	2,785	0.00%
2023/04/07	1	40.20	2	40.00	40.05	-1	2,758	-0.04%
2023/04/06	1	39.65	0	0.00	39.50	1	2,780	0.04%
2023/03/30	0	0.00	5	39.45	39.45	-5	2,782	-0.18%
2023/03/29	0	0.00	1	39.60	39.60	-1	2,791	-0.04%
2023/03/27	1	39.60	0	0.00	39.60	1	2,936	0.03%
2023/03/24	1	39.10	0	0.00	39.50	1	2,941	0.03%
2023/03/23	0	0.00	1	39.10	39.00	-1	2,934	-0.03%
2023/03/17	0	0.00	5	38.70	38.65	-5	2,975	-0.17%
2023/03/16	1	38.35	0	0.00	38.45	1	2,978	0.03%
2023/03/15	3	39.55	3	39.40	39.10	0	2,964	0.00%
2023/03/14	2	39.80	2	39.75	39.50	0	2,970	0.00%
2023/03/13	5	39.61	5	39.34	39.45	0	2,956	0.00%
2023/03/10	19.1	43.10	1	44.80	40.45	18.1	2,901	0.62%
2023/03/09	17	42.99	12	43.66	44.85	5	2,395	0.21%
2023/03/06	0	0.00	8	40.95	40.90	-8	2,006	-0.40%
2023/03/03	0	0.00	4	41.20	41.10	-4	2,003	-0.20%
2023/03/02	7	40.94	1	41.50	41.30	6	1,990	0.30%
2023/02/20	5	40.90	0.2	39.90	41.10	4.8	2,025	0.24%
2023/02/17	1	39.80	0	0.00	39.75	1	2,032	0.05%
2023/02/10	1	40.35	0	0.00	40.20	1	2,093	0.05%
2023/02/09	1	41.10	0	0.00	41.15	1	2,065	0.05%
2023/02/07	3	42.02	1	41.60	41.60	2	1,984	0.10%
2023/02/03	1	40.35	0	0.00	40.75	1	1,814	0.06%
2023/02/02	0	0.00	20	40.00	39.90	-20	1,743	-1.15%
2023/02/01	0	0.00	10	39.22	39.65	-10	1,701	-0.59%
2023/01/31	21	39.27	10	39.08	39.65	11	1,664	0.66%
2023/01/30	0	0.00	4	38.64	38.75	-4	1,471	-0.27%
2023/01/11	0	0.00	60	35.60	35.40	-60	1,446	-4.15%
2023/01/06	0	0.00	10	35.15	35.05	-10	1,488	-0.67%
2023/01/03	1	35.15	0	0.00	35.10	1	1,543	0.06%
2022/12/28	3	36.35	0	0.00	35.70	3	1,624	0.18%
2022/12/26	2	37.40	0	0.00	37.00	2	1,631	0.12%
2022/12/23	2	36.05	0	0.00	36.45	2	1,627	0.12%
2022/12/20	1	36.90	0	0.00	35.75	1	1,659	0.06%
2022/12/19	0	0.00	5	36.50	37.85	-5	1,646	-0.30%
2022/12/14	15	36.96	0	0.00	36.45	15	1,595	0.94%
2022/12/13	5	36.84	1	37.00	37.10	4	1,581	0.25%
2022/12/12	2	35.93	0	0.00	35.70	2	1,569	0.13%
2022/12/06	2	37.60	23	36.65	36.60	-21	1,617	-1.30%
2022/12/05	1	37.80	1	38.10	38.05	0	1,656	0.00%
2022/12/02	1	38.00	0	0.00	37.95	1	1,657	0.06%
2022/12/01	4	38.39	3	38.63	38.25	1	1,674	0.06%
2022/11/29	1	36.60	1	37.00	36.90	0	1,705	0.00%
2022/11/28	9	36.59	2	36.63	36.80	7	1,787	0.39%
2022/11/25	6	36.71	7	37.00	36.60	-1	1,858	-0.05%
2022/11/22	12	36.80	17	36.60	36.60	-5	2,061	-0.24%
2022/11/18	1	37.20	2	37.38	37.55	-1	2,120	-0.05%
2022/11/17	0	0.00	2	36.50	36.85	-2	2,118	-0.09%
2022/11/16	0	0.00	5	36.02	36.00	-5	2,094	-0.24%
2022/11/15	5	35.52	3	35.95	35.60	2	2,094	0.10%
2022/11/14	10	35.02	2	35.53	35.30	8	2,068	0.39%
2022/11/10	5	34.60	5	35.00	34.00	0	2,029	0.00%
2022/11/09	0	0.00	5	34.70	34.55	-5	2,033	-0.25%
2022/11/07	20	34.33	0	0.00	34.40	20	2,043	0.98%
2022/11/02	0	0.00	10	34.50	34.85	-10	2,059	-0.49%
2022/11/01	0	0.00	1	33.35	33.50	-1	2,046	-0.05%
2022/10/28	0	0.00	1	32.90	32.25	-1	2,156	-0.05%
2022/10/20	1	31.90	0	0.00	32.10	1	2,353	0.04%
2022/10/18	10	33.30	0	0.00	33.50	10	2,441	0.41%
2022/09/29	1	33.30	0	0.00	33.40	1	2,982	0.03%
2022/09/12	20	37.14	24	37.17	37.25	-4	3,839	-0.10%
2022/09/06	1	39.30	5	39.45	38.65	-4	3,876	-0.10%
2022/09/05	0	0.00	20	41.10	40.10	-20	3,850	-0.52%
2022/09/02	25	41.24	0	0.00	41.30	25	3,842	0.65%
2022/09/01	0	0.00	3	41.00	40.80	-3	3,806	-0.08%
2022/08/31	8	41.46	5	41.30	40.70	3	3,741	0.08%
2022/08/30	2	40.15	0	0.00	40.00	2	3,615	0.06%
2022/08/29	0	0.00	1	39.70	39.55	-1	3,599	-0.03%
2022/08/26	1	39.50	2	40.13	39.50	-1	3,555	-0.03%
2022/08/22	2	39.35	80	38.86	38.75	-78	3,408	-2.29%
2022/08/19	0	0.00	120	38.48	38.45	-120	3,375	-3.56%	大賣/鉅額交易
2022/08/18	0	0.00	145	38.61	38.50	-145	3,367	-4.31%	大賣/鉅額交易
2022/08/17	0	0.00	273	38.04	38.35	-273	3,355	-8.14%	大賣/鉅額交易
2022/08/16	5	37.90	0	0.00	38.30	5	3,345	0.15%
2022/07/28	0	0.00	5.1	40.35	40.20	-5.1	3,305	-0.15%
2022/07/20	0	0.00	1	39.05	39.10	-1	3,221	-0.03%
2022/07/15	0	0.00	2	38.28	38.25	-2	3,276	-0.06%
2022/07/14	1	38.70	0	0.00	39.15	1	3,279	0.03%
2022/07/13	5	40.05	0	0.00	39.50	5	3,320	0.15%
2022/07/08	2	41.65	8.1	41.36	40.70	-6.1	3,687	-0.17%
2022/07/07	8.2	40.11	51	41.00	41.50	-42.8	3,633	-1.18%
2022/07/06	68	40.84	18.4	41.10	40.35	49.7	3,537	1.40%
2022/06/29	0.2	41.05	1	40.85	40.85	-0.8	3,514	-0.02%
2022/06/20	0	0.00	5	37.25	36.90	-5	3,119	-0.16%
2022/06/17	5	37.35	0	0.00	38.50	5	3,009	0.17%
2022/06/13	0	0.00	2	36.43	35.75	-2	2,886	-0.07%
2022/06/10	1	36.65	0	0.00	37.00	1	2,877	0.03%
2022/06/07	2	36.00	0	0.00	36.00	2	2,829	0.07%
2022/05/30	0	0.00	3	35.20	35.20	-3	2,934	-0.10%
2022/05/26	0	0.00	1	34.90	34.90	-1	2,929	-0.03%
2022/05/18	0	0.00	1	35.80	36.15	-1	2,965	-0.03%
2022/05/13	0	0.00	10	34.55	35.25	-10	3,194	-0.31%
2022/05/12	3	35.38	0	0.00	34.30	3	3,373	0.09%
2022/05/10	1	37.65	0	0.00	37.95	1	3,279	0.03%
2022/05/06	1	39.20	0	0.00	39.05	1	3,234	0.03%
2022/05/05	0	0.00	2.1	39.91	39.90	-2.1	3,211	-0.07%
2022/04/28	2	41.40	2	41.08	41.10	0	3,250	0.00%
2022/04/27	5	40.95	0	0.00	40.50	5	3,191	0.16%
2022/04/26	0	41.90	0	0.00	41.00	0	3,179	0.00%
2022/04/25	0	0.00	33	43.64	41.65	-33	3,155	-1.05%
2022/04/22	34	43.60	1	43.00	42.90	33	3,107	1.06%
2022/04/19	4	42.90	10	42.80	43.00	-6	3,010	-0.20%
2022/04/18	7	44.86	3	44.70	44.05	4	2,969	0.13%
2022/04/15	7	44.91	1	44.00	44.00	6	2,970	0.20%
2022/04/14	6	44.60	9	44.33	44.30	-3	2,879	-0.10%
2022/04/13	4	41.55	3	41.70	42.50	1	2,685	0.04%
2022/04/12	3	44.60	6	41.88	42.35	-3	2,632	-0.11%
2022/04/11	18	44.29	24	43.89	44.60	-6	2,494	-0.24%
2022/04/08	0	0.00	11	41.00	41.25	-11	2,214	-0.50%
2022/04/07	11	41.80	8.3	41.81	41.90	2.7	2,159	0.13%
2022/04/06	0	0.00	1	40.55	40.65	-1	2,077	-0.05%
2022/03/31	0	0.00	1	40.00	40.00	-1	2,039	-0.05%
2022/03/30	0.3	39.85	1	40.10	40.05	-0.7	2,038	-0.03%
2022/03/29	0	39.50	0	0.00	39.65	0	2,035	0.00%
2022/03/28	0	0.00	0.2	40.50	39.70	-0.2	2,035	-0.01%
2022/03/23	0.2	40.00	0	0.00	40.20	0.2	2,054	0.01%
2022/03/16	1	38.85	0	0.00	38.90	1	2,126	0.05%
2022/03/15	0	0.00	2	39.75	39.30	-2	2,140	-0.09%
2022/03/09	0	0.00	1	39.00	39.40	-1	2,154	-0.05%
2022/03/08	0	0.00	2	39.20	38.80	-2	2,149	-0.09%
2022/03/07	4.1	38.26	0	0.00	38.00	4.1	2,108	0.19%
2022/03/04	2	39.85	0	0.00	39.75	2	2,124	0.09%
2022/03/03	1	40.10	0	0.00	40.05	1	2,283	0.04%
2022/03/02	1	40.00	0	0.00	40.15	1	2,432	0.04%
2022/03/01	0.2	40.15	0	0.00	40.10	0.2	2,438	0.01%
2022/02/24	4.1	40.56	0	0.00	39.60	4.1	2,559	0.16%
2022/02/23	0	0.00	2	41.20	41.50	-2	2,530	-0.08%
2022/02/16	0	0.00	1	42.10	42.35	-1	2,554	-0.04%
2022/02/15	3	44.53	2	43.48	42.75	1	2,522	0.04%
2022/02/14	3	42.08	4	41.88	43.30	-1	2,349	-0.04%
2022/02/07	2	39.75	0	0.00	40.05	2	2,170	0.09%
2022/01/26	1	39.25	4	39.80	39.60	-3	2,170	-0.14%
2022/01/25	1	40.05	1.3	40.77	40.05	-0.3	2,169	-0.01%
2022/01/21	1	43.55	8	43.10	42.80	-7	2,136	-0.33%
2022/01/20	0	0.00	2	43.05	42.95	-2	2,122	-0.09%
2022/01/18	0	0.00	1	43.10	43.05	-1	2,116	-0.05%
2022/01/17	1	43.15	0	0.00	43.15	1	2,107	0.05%
2022/01/14	1	43.30	0	0.00	43.10	1	2,109	0.05%
2022/01/10	2	44.85	1	44.60	44.40	1	2,084	0.05%
2022/01/07	2	44.60	1	44.35	45.20	1	1,990	0.05%
2021/12/29	0	0.00	1	44.35	44.35	-1	2,057	-0.05%
2021/12/28	0	0.00	6	43.83	44.00	-6	2,091	-0.29%
2021/12/22	1	44.50	0	0.00	44.40	1	2,235	0.04%
2021/12/21	1	45.00	0	0.00	44.90	1	2,242	0.04%
2021/12/20	3	44.67	3	44.55	44.60	0	2,220	0.00%
2021/12/13	1	44.30	0	0.00	43.90	1	2,287	0.04%
2021/12/10	1	44.20	0	0.00	44.45	1	2,332	0.04%
2021/12/01	1	45.05	0	0.00	45.05	1	3,165	0.03%
2021/11/30	0	0.00	7	45.20	45.00	-7	3,173	-0.22%
2021/11/29	7.1	47.85	5	47.49	46.90	2.1	3,152	0.07%
2021/11/26	3	47.70	0	0.00	45.80	3	3,015	0.10%
2021/11/25	1	44.70	0	0.00	44.70	1	2,896	0.03%
2021/11/24	2	45.03	0	0.00	45.10	2	2,903	0.07%
2021/11/23	21	46.00	22	46.23	44.80	-1	2,919	-0.03%
2021/11/19	0	0.00	9.1	43.56	43.50	-9.1	2,990	-0.30%
2021/11/18	9	43.95	0	0.00	44.00	9	3,061	0.29%
2021/11/11	1	43.65	0	0.00	43.50	1	3,624	0.03%
2021/11/08	0	0.00	0.1	44.60	44.25	-0.1	3,632	0.00%
2021/11/05	0	0.00	10	44.65	44.70	-10	3,655	-0.27%
2021/11/03	0	0.00	4	44.28	44.50	-4	3,681	-0.11%
2021/11/02	4	44.50	0	0.00	44.50	4	3,697	0.11%
2021/10/29	11	43.91	0.4	44.13	43.95	10.7	3,673	0.29%
2021/10/28	0	0.00	0.1	44.90	44.60	-0.1	3,675	0.00%
2021/10/25	0	0.00	0.1	44.10	44.00	-0.1	3,735	0.00%
2021/10/21	1	44.70	0	0.00	44.20	1	3,776	0.03%
2021/10/20	0.3	44.40	0	0.00	44.20	0.3	3,806	0.01%
2021/10/14	0	0.00	0.1	43.20	43.50	-0.1	4,349	0.00%
2021/10/13	1	43.00	20	44.00	42.35	-19	4,335	-0.44%
2021/10/12	1	45.40	0.1	45.80	45.35	0.9	4,277	0.02%
2021/10/06	0	0.00	1	47.40	47.15	-1	4,370	-0.02%
2021/10/04	2	48.80	0.4	48.81	48.40	1.7	4,402	0.04%
2021/10/01	1	51.70	0	0.00	50.90	1	4,368	0.02%
2021/09/30	0	0.00	1	51.50	51.80	-1	4,366	-0.02%
2021/09/29	3	51.20	0	0.00	51.20	3	4,386	0.07%
2021/09/27	0.1	51.60	0.5	51.54	52.00	-0.5	4,426	-0.01%
2021/09/24	2	51.60	0	0.00	51.60	2	4,528	0.04%
2021/09/22	41	51.52	1	51.80	51.70	40	4,667	0.86%
2021/09/17	4	52.35	4	52.23	52.50	0	4,683	0.00%
2021/09/16	55	52.55	5	52.58	52.40	50	4,701	1.06%
2021/09/15	3	53.50	2	53.80	53.50	1	4,702	0.02%
2021/09/14	21	53.98	15.5	53.22	53.20	5.6	4,690	0.12%
2021/09/13	2	54.45	6	55.98	54.80	-4	4,522	-0.09%
2021/09/08	0.5	52.30	0	0.00	51.20	0.5	4,390	0.01%
2021/09/07	0.1	53.80	15	53.67	53.60	-14.9	4,332	-0.34%
2021/09/06	2	53.05	1	52.50	52.20	1	4,341	0.02%
2021/09/02	1	52.10	1	51.10	51.00	0	4,856	0.00%
2021/08/30	0	0.00	1	51.50	51.80	-1	5,315	-0.02%
2021/08/26	0	0.00	2	52.55	51.60	-2	5,393	-0.04%
2021/08/25	1	51.40	20.5	51.50	51.30	-19.5	5,409	-0.36%
2021/08/24	20	50.45	3	50.70	50.70	17	5,522	0.31%
2021/08/23	9	50.81	18	51.09	51.40	-9	5,707	-0.16%
2021/08/20	0	0.00	8	49.95	49.95	-8	5,455	-0.15%
2021/08/13	0	0.00	1	48.70	48.40	-1	6,581	-0.02%
2021/08/12	2	48.50	0	0.00	48.55	2	7,061	0.03%
2021/08/11	3	48.42	0	0.00	48.00	3	7,630	0.04%
2021/08/04	0	0.00	1	49.55	49.50	-1	13,638	-0.01%
2021/08/02	0	0.00	5	50.40	50.40	-5	13,895	-0.04%
2021/07/29	1	49.10	3	48.63	49.05	-2	13,921	-0.01%
2021/07/28	1	48.30	3	48.25	48.10	-2	13,936	-0.01%
2021/07/27	4	48.93	5	48.65	48.55	-1	14,061	-0.01%
2021/07/26	0	0.00	6	49.20	49.10	-6	14,319	-0.04%
2021/07/23	3	49.17	0.5	49.15	49.05	2.5	14,345	0.02%
2021/07/22	4	48.80	0	0.00	48.70	4	14,333	0.03%
2021/07/21	4	50.40	0	0.00	48.70	4	14,430	0.03%
2021/07/20	0	0.00	3	53.90	53.90	-3	14,207	-0.02%
2021/07/19	2.1	49.19	0	0.00	49.00	2.1	14,074	0.01%
2021/07/16	0	0.00	4	50.20	49.30	-4	14,166	-0.03%
2021/07/15	0	0.00	3	49.98	50.00	-3	14,182	-0.02%
2021/07/14	3	48.87	1	48.40	48.75	2	14,186	0.01%
2021/07/13	6.1	49.60	2	49.05	49.05	4.1	14,190	0.03%
2021/07/12	5	50.88	7	51.06	50.70	-2	14,150	-0.01%
2021/07/09	0	0.00	5	51.32	51.30	-5	14,206	-0.04%
2021/07/08	3.1	51.10	1	51.80	51.20	2.1	14,271	0.01%
2021/07/07	1	51.30	3	51.47	51.30	-2	14,359	-0.01%
2021/07/06	2	51.50	2	51.55	51.30	0	14,521	0.00%
2021/07/01	2	53.90	0.1	53.90	52.60	1.9	14,781	0.01%
2021/06/30	7	52.74	12	52.71	53.60	-5	14,775	-0.03%
2021/06/29	5	51.32	6	51.37	51.80	-1	14,711	-0.01%
2021/06/28	3.1	51.97	0	0.00	51.80	3.1	14,723	0.02%
2021/06/25	10.1	52.40	2	52.60	52.30	8.1	14,808	0.05%
2021/06/24	2	53.00	0	0.00	52.80	2	15,083	0.01%
2021/06/23	1	52.60	3	53.20	52.80	-2	15,220	-0.01%
2021/06/22	1	51.80	5	51.90	51.80	-4	15,973	-0.03%
2021/06/21	2	52.50	3	52.73	52.50	-1	17,074	-0.01%
2021/06/18	5	54.04	6	53.18	53.30	-1	17,199	-0.01%
2021/06/17	0	0.00	2	54.00	53.50	-2	17,234	-0.01%
2021/06/16	0	0.00	15	53.43	53.10	-15	17,283	-0.09%
2021/06/15	4	53.73	3	54.87	54.10	1	17,312	0.01%
2021/06/11	9	56.86	39	56.49	55.40	-30	17,220	-0.17%
2021/06/10	12	56.83	18	57.13	57.50	-6	16,943	-0.04%
2021/06/09	3	55.27	5	55.16	55.50	-2	16,669	-0.01%
2021/06/08	9	55.01	8	55.19	54.50	1	16,569	0.01%
2021/06/07	23	54.03	23	53.54	53.40	0	16,413	0.00%
2021/06/04	4	53.43	7	53.54	52.50	-3	16,412	-0.02%
2021/06/03	3	53.33	2	53.15	53.30	1	16,428	0.01%
2021/06/02	7	53.89	6	54.13	53.80	1	16,549	0.01%
2021/06/01	18	51.61	10	51.31	53.10	8	16,795	0.05%
2021/05/31	24	52.40	24	52.46	52.30	0	16,694	0.00%
2021/05/28	24	54.83	12	54.77	54.70	12	16,578	0.07%
2021/05/27	3	55.10	4	54.63	55.00	-1	16,590	-0.01%
2021/05/26	7	54.49	9	54.48	53.60	-2	16,598	-0.01%
2021/05/25	9	53.56	6	53.85	53.20	3	17,008	0.02%
2021/05/24	24.2	57.21	14	56.69	55.50	10.2	17,555	0.06%
2021/05/21	31	55.64	5	55.54	55.60	26	18,458	0.14%
2021/05/20	15	58.44	48	58.57	56.30	-33	18,598	-0.18%
2021/05/19	52	58.13	54	58.32	57.80	-2	18,796	-0.01%
2021/05/18	102	61.10	211	61.07	60.80	-109	18,444	-0.59%	大買/大賣/鉅額交易
2021/05/17	11	61.96	99.2	62.77	63.30	-88.2	17,355	-0.51%
2021/05/14	149	61.86	33.2	61.23	57.60	115.9	16,753	0.69%	大買/鉅額交易
2021/05/13	34.2	61.37	30.2	61.95	62.90	4	15,631	0.03%
2021/05/12	15	56.32	24	56.27	57.20	-9	13,967	-0.06%
2021/05/11	10	49.47	6	51.13	52.00	4	13,213	0.03%
2021/05/06	2	50.30	14	50.14	50.10	-12	13,240	-0.09%
2021/05/05	2	50.80	0	0.00	50.50	2	13,231	0.02%
2021/05/04	3	51.50	0	0.00	51.00	3	13,284	0.02%
2021/05/03	10	55.13	31	55.19	54.40	-21	13,343	-0.16%
2021/04/29	15	54.10	1	54.10	53.40	14	13,186	0.11%
2021/04/28	1	53.30	15	53.30	53.30	-14	13,271	-0.11%
2021/04/27	30	55.27	6	54.12	54.40	24	13,492	0.18%
2021/04/26	2	52.80	0	0.00	52.70	2	13,442	0.01%
2021/04/22	0	0.00	1	54.30	53.10	-1	13,713	-0.01%
2021/04/21	1	55.50	1.3	55.70	55.20	-0.3	13,679	0.00%
2021/04/20	6	55.80	11	55.61	55.40	-5	13,737	-0.04%
2021/04/19	0	0.00	7	55.43	55.30	-7	13,935	-0.05%
2021/04/16	2	55.80	0	0.00	55.90	2	13,950	0.01%
2021/04/14	2	55.85	10	56.13	55.70	-8	13,976	-0.06%
2021/04/13	0	0.00	13	57.75	57.00	-13	14,060	-0.09%
2021/04/12	7	58.96	4	58.70	58.50	3	14,027	0.02%
2021/04/09	2	57.90	5	58.60	57.60	-3	13,999	-0.02%
2021/04/08	2	56.95	0	0.00	56.70	2	13,929	0.01%
2021/04/07	0	0.00	1	57.20	56.40	-1	14,028	-0.01%
2021/04/06	4	56.33	1	56.20	56.30	3	14,093	0.02%
2021/04/01	9	57.33	0	0.00	57.50	9	14,046	0.06%
2021/03/31	8	57.49	1	57.10	57.10	7	14,081	0.05%
2021/03/30	0	0.00	3	57.60	57.40	-3	14,077	-0.02%
2021/03/29	6	58.33	5	58.72	58.10	1	14,217	0.01%
2021/03/26	6	56.53	4	57.20	56.60	2	14,167	0.01%
2021/03/25	34	59.76	18	59.77	56.60	16	14,032	0.11%
2021/03/24	6.3	60.46	23.3	60.06	61.40	-17	13,290	-0.13%
2021/03/23	15	56.41	7	56.10	55.90	8	12,210	0.07%
2021/03/22	0	0.00	1	54.10	53.90	-1	12,342	-0.01%
2021/03/16	0.3	56.30	1	56.00	56.10	-0.7	12,419	-0.01%
2021/03/15	0	0.00	3	56.00	56.10	-3	12,479	-0.02%
2021/03/12	1	57.00	3	56.50	56.20	-2	12,505	-0.02%
2021/03/11	7	57.14	0	0.00	56.90	7	12,600	0.06%
2021/03/10	9.4	57.74	2	58.60	57.20	7.4	12,573	0.06%
2021/03/08	5.6	58.19	23	57.00	57.00	-17.4	12,498	-0.14%
2021/03/05	26	59.06	8	56.95	58.60	18	12,461	0.14%
2021/03/04	3	57.03	3	56.47	55.90	0	12,274	0.00%
2021/03/03	1	56.80	2	57.25	56.90	-1	12,258	-0.01%
2021/03/02	2	56.70	6	56.62	56.10	-4	12,212	-0.03%
2021/02/26	10	59.02	8	59.80	58.20	2	12,355	0.02%
2021/02/25	35	60.73	57	60.32	59.70	-22	12,274	-0.18%
2021/02/24	50	57.35	22	57.31	58.50	28	11,843	0.24%
2021/02/23	41.1	65.44	39.3	61.31	58.90	1.8	11,303	0.02%
2021/02/22	776.1	65.20	5	65.24	65.40	771.1	10,643	7.24%	大買/鉅額交易
2021/02/19	6	57.85	32	58.39	59.50	-26	10,286	-0.25%
2021/02/18	2	50.80	5	52.60	54.10	-3	9,837	-0.03%
2021/02/17	1	51.00	3	50.73	49.20	-2	9,673	-0.02%
2021/02/05	4	52.00	3	52.13	52.00	1	9,616	0.01%
2021/02/04	6.2	51.18	0	0.00	51.00	6.2	9,451	0.07%
2021/02/02	0	0.00	2	48.43	48.95	-2	9,418	-0.02%
2021/02/01	3	48.25	0	0.00	48.10	3	9,419	0.03%
2021/01/29	8	48.00	3	48.00	47.05	5	9,320	0.05%
2021/01/28	0.1	49.05	25	49.37	49.00	-25	9,326	-0.27%
2021/01/27	7	51.03	0	0.00	50.60	7	9,359	0.07%
2021/01/26	17	51.78	10	52.14	51.50	7	9,486	0.07%
2021/01/25	11	52.23	1	52.80	52.00	10	9,855	0.10%
2021/01/22	1	49.85	1	49.90	49.80	0	10,010	0.00%
2021/01/21	0	0.00	16	52.09	51.10	-16	10,268	-0.16%
2021/01/20	12	51.75	14	52.19	52.30	-2	10,476	-0.02%
2021/01/19	23	50.30	8	49.34	50.10	15	10,317	0.15%
2021/01/18	2	50.00	3	50.07	49.45	-1	10,328	-0.01%
2021/01/15	12	48.80	8	48.33	48.05	4	10,179	0.04%
2021/01/13	1	51.30	4	51.38	51.00	-3	10,073	-0.03%
2021/01/12	4	52.83	5	52.82	52.80	-1	10,335	-0.01%
2021/01/11	1	50.90	4	51.00	51.00	-3	10,266	-0.03%
2021/01/08	1	52.30	0	0.00	52.30	1	10,312	0.01%
2021/01/07	3	51.70	5	51.88	51.60	-2	10,374	-0.02%
2021/01/06	2	51.15	4	51.28	50.70	-2	10,409	-0.02%
2021/01/05	5	54.00	1	54.30	53.70	4	10,469	0.04%
2021/01/04	7	53.93	3	53.93	53.80	4	10,460	0.04%
2020/12/31	5	56.20	45	55.94	56.10	-40	10,402	-0.38%
2020/12/30	36	58.22	5	58.88	58.00	31	10,368	0.30%
2020/12/29	10	57.80	3	56.00	57.30	7	10,352	0.07%
2020/12/25	1	56.70	3	57.10	56.50	-2	10,607	-0.02%
2020/12/24	3	58.27	1	58.00	58.10	2	10,701	0.02%
2020/12/23	8	58.49	8	60.13	58.00	0	10,789	0.00%
2020/12/22	3	61.17	12	60.61	60.30	-9	10,837	-0.08%
2020/12/21	2	57.05	2	56.70	56.50	0	10,753	0.00%
2020/12/17	1	56.60	10	56.70	56.40	-9	10,833	-0.08%
2020/12/16	12	55.38	13	55.98	56.40	-1	10,937	-0.01%
2020/12/15	9	55.81	28	56.58	55.10	-19	10,912	-0.17%
2020/12/14	3	58.73	0	0.00	58.50	3	10,904	0.03%
2020/12/11	4	58.15	2	58.20	58.70	2	10,949	0.02%
2020/12/10	7	59.69	14	59.88	59.50	-7	10,973	-0.06%
2020/12/09	12	59.40	4	60.35	59.00	8	11,045	0.07%
2020/12/08	2	60.70	2	60.95	60.00	0	11,213	0.00%
2020/12/07	10	59.44	2	59.30	59.30	8	11,425	0.07%
2020/12/04	7	61.23	9	61.32	61.20	-2	12,474	-0.02%
2020/12/03	2	62.30	3	62.20	61.90	-1	13,704	-0.01%
2020/12/02	6	62.95	2	63.10	62.80	4	13,808	0.03%
2020/12/01	6	64.02	1	63.90	63.30	5	14,038	0.04%
2020/11/30	1	64.10	5	63.72	64.20	-4	14,053	-0.03%
2020/11/27	2	62.40	6	62.57	62.60	-4	13,964	-0.03%
2020/11/26	10	62.30	7	62.67	62.30	3	14,034	0.02%
2020/11/25	4	63.28	106	64.00	62.60	-102	14,219	-0.72%	大賣/鉅額交易
2020/11/24	12	62.34	4	61.43	61.40	8	14,554	0.05%
2020/11/23	8	63.64	1	63.90	62.40	7	14,631	0.05%
2020/11/20	4	64.20	39.5	64.98	64.00	-35.5	14,639	-0.24%
2020/11/19	106	65.72	67	65.73	66.50	39	14,643	0.27%	大買/
2020/11/18	0	0.00	10	61.62	61.60	-10	14,383	-0.07%
2020/11/17	16	61.56	12	60.65	61.30	4	14,970	0.03%
2020/11/16	4	60.73	0	0.00	60.60	4	15,462	0.03%
2020/11/13	0	0.00	2	61.00	61.40	-2	16,622	-0.01%
2020/11/12	102	60.51	1	61.70	61.30	101	16,661	0.61%	大買/鉅額交易
2020/11/11	2	61.50	3	61.27	61.00	-1	16,728	-0.01%
2020/11/10	3	61.97	6	61.68	60.90	-3	16,951	-0.02%
2020/11/09	1	60.50	0	0.00	60.70	1	17,133	0.01%
2020/11/05	0	0.00	1	61.50	60.60	-1	17,928	-0.01%
2020/11/04	0	0.00	6	61.25	60.90	-6	18,228	-0.03%
2020/11/03	3	61.40	24	61.80	60.90	-21	18,632	-0.11%
2020/11/02	36	61.33	15	60.93	61.10	21	18,872	0.11%
2020/10/30	13.5	60.09	13	59.72	58.30	0.5	18,805	0.00%
2020/10/29	13	62.84	12.2	63.66	62.10	0.8	19,411	0.00%
2020/10/28	12.2	63.95	3	62.33	61.80	9.2	20,250	0.05%
2020/10/26	2	66.95	25	67.12	66.70	-23	20,616	-0.11%
2020/10/23	4	68.25	6	68.28	68.20	-2	21,175	-0.01%
2020/10/22	7	67.70	20	67.50	68.20	-13	22,172	-0.06%
2020/10/21	1	69.00	0	0.00	68.50	1	22,935	0.00%
2020/10/20	4	70.33	14	70.80	69.50	-10	23,393	-0.04%
2020/10/19	2	67.90	2	68.25	68.70	0	23,722	0.00%
2020/10/16	75	67.39	63	67.16	67.00	12	24,341	0.05%
2020/10/15	6	67.17	6	67.87	66.80	0	25,019	0.00%
2020/10/14	4	68.35	0	0.00	68.00	4	26,407	0.02%
2020/10/13	3	67.17	3	68.00	68.80	0	27,222	0.00%
2020/10/12	2	72.05	0	0.00	70.60	2	27,255	0.01%
2020/10/08	3	72.00	0	0.00	71.60	3	27,637	0.01%
2020/10/07	2	71.40	8	71.76	72.20	-6	28,021	-0.02%
2020/10/06	1	71.20	3	71.70	71.80	-2	28,393	-0.01%
2020/10/05	3	72.10	4	71.55	71.40	-1	29,310	0.00%
2020/09/30	3	67.40	3	68.37	68.60	0	29,577	0.00%
2020/09/29	6	67.80	4	67.55	67.50	2	30,213	0.01%
2020/09/28	22	69.00	40	68.91	69.00	-18	30,594	-0.06%
2020/09/25	14	70.96	35	71.03	68.60	-21	31,035	-0.07%
2020/09/24	24	72.64	9	71.73	72.00	15	31,661	0.05%
2020/09/23	18	72.89	45	73.06	71.90	-27	32,661	-0.08%
2020/09/22	31	72.34	13	72.26	72.30	18	33,202	0.05%
2020/09/21	19	73.12	11	73.73	72.70	8	34,115	0.02%
2020/09/18	0	0.00	3	72.90	72.70	-3	35,452	-0.01%
2020/09/17	1	70.80	2	72.00	72.00	-1	36,197	0.00%
2020/09/16	1	72.50	1	72.00	71.70	0	37,698	0.00%
2020/09/15	6	72.40	0	0.00	71.90	6	38,515	0.02%
2020/09/14	12	72.43	50	72.58	71.30	-38	39,408	-0.10%
2020/09/11	42	70.59	14	70.91	70.60	28	40,780	0.07%
2020/09/10	7	72.30	4	71.88	71.70	3	42,588	0.01%
2020/09/09	51	74.20	343	75.68	72.20	-292	43,975	-0.66%	大賣/鉅額交易
2020/09/08	372	74.15	50	75.09	77.90	322	44,595	0.72%	大買/鉅額交易
2020/09/07	6	72.37	104	72.03	70.90	-98	44,562	-0.22%	大賣/
2020/09/04	111	71.85	13	72.45	72.00	98	46,177	0.21%	大買/
2020/09/02	2	73.10	2	72.40	72.30	0	46,790	0.00%
2020/09/01	28	71.98	2	72.40	72.60	26	46,775	0.06%
2020/08/31	12	72.46	19	72.77	71.80	-7	46,739	-0.01%
2020/08/28	52	73.52	54	74.32	72.30	-2	46,560	0.00%
2020/08/27	3	71.93	26	72.30	72.00	-23	46,086	-0.05%
2020/08/26	30	71.90	9	71.10	71.90	21	46,218	0.05%
2020/08/25	6	71.05	1	71.00	70.70	5	46,118	0.01%
2020/08/24	21	73.20	57	73.71	72.60	-36	46,051	-0.08%
2020/08/21	103	74.09	63	73.93	73.50	40	46,090	0.09%	大買/
2020/08/20	39	70.74	36	71.69	71.60	3	45,532	0.01%
2020/08/19	41	75.06	39	75.00	72.90	2	45,423	0.00%
2020/08/18	1	70.60	10	70.60	70.60	-9	44,712	-0.02%
2020/08/17	11	64.78	9	64.18	64.20	2	45,084	0.00%
2020/08/14	21	63.66	17	64.11	64.80	4	45,376	0.01%
2020/08/13	15	65.21	83	65.01	64.00	-68	47,329	-0.14%
2020/08/12	8	68.00	16	67.74	67.30	-8	49,207	-0.02%
2020/08/11	17	67.86	12	68.67	66.70	5	49,774	0.01%
2020/08/10	54	71.45	55	71.37	70.00	-1	50,071	0.00%
2020/08/07	61	72.47	78	72.53	72.50	-17	51,287	-0.03%
2020/08/06	32	71.74	17	72.06	71.20	15	51,734	0.03%
2020/08/05	10	71.97	1	70.60	70.60	9	52,673	0.02%
2020/08/04	33	73.19	93	73.79	71.60	-60	54,201	-0.11%
2020/08/03	101	73.03	63	71.96	74.60	38	56,663	0.07%	大買/
2020/07/31	29	68.75	56	68.93	67.90	-27	55,535	-0.05%
2020/07/30	65	68.44	9	68.21	68.70	56	55,320	0.10%
2020/07/29	44	68.39	45	68.18	66.50	-1	54,948	0.00%
2020/07/28	28	65.62	14	65.43	66.40	14	54,829	0.03%
2020/07/27	20	67.89	30	70.88	65.40	-10	53,947	-0.02%
2020/07/24	48	70.49	20	71.19	71.70	28	53,291	0.05%
2020/07/23	6	70.28	15	71.64	70.30	-9	53,032	-0.02%
2020/07/22	40	70.07	41	70.18	69.50	-1	52,788	0.00%
2020/07/21	11	67.91	19	67.30	67.90	-8	52,715	-0.02%
2020/07/20	47	63.21	64	63.60	66.00	-17	52,116	-0.03%
2020/07/17	36	69.99	39	68.75	67.20	-3	50,751	-0.01%
2020/07/16	1	75.20	24	75.85	74.60	-23	49,968	-0.05%
2020/07/15	39	75.35	42	76.08	75.60	-3	50,012	-0.01%
2020/07/14	16	75.32	16	75.96	75.90	0	49,709	0.00%
2020/07/13	20	77.39	12	76.93	76.10	8	49,359	0.02%
2020/07/10	105	77.66	97.5	77.53	77.50	7.5	49,025	0.02%	大買/
2020/07/09	15	76.16	53	76.70	75.50	-38	48,100	-0.08%
2020/07/08	53	77.73	20	77.87	76.40	33	47,628	0.07%
2020/07/07	22	75.57	61	75.91	74.70	-39	46,963	-0.08%
2020/07/06	32	78.10	8	78.48	77.60	24	46,790	0.05%
2020/07/03	30	77.27	40	78.28	77.40	-10	46,322	-0.02%
2020/07/02	165	78.28	224	77.99	77.20	-59	45,562	-0.13%	大買/大賣/
2020/07/01	97	74.81	66	74.85	75.40	31	44,753	0.07%
2020/06/30	87	75.09	117	75.93	74.10	-30	44,196	-0.07%	大賣/
2020/06/29	148	75.60	102	74.53	76.00	46	43,286	0.11%	大買/大賣/
2020/06/24	78	69.97	49	69.97	70.10	29	41,972	0.07%
2020/06/23	177	74.22	161	73.88	72.50	16	41,110	0.04%	大買/大賣/
2020/06/22	77	68.18	94	69.03	71.00	-17	39,672	-0.04%
2020/06/19	140	67.53	147	67.62	66.70	-7	38,954	-0.02%	大買/大賣/
2020/06/18	142	70.52	203	70.35	69.10	-61	38,099	-0.16%	大買/大賣/
2020/06/17	157	70.15	144	69.58	68.60	13	36,753	0.04%	大買/大賣/
2020/06/16	161	66.99	93	66.89	66.00	68	34,965	0.19%	大買/
2020/06/15	208	66.09	153	65.20	66.70	55	33,780	0.16%	大買/大賣/
2020/06/12	224	59.54	184	59.39	62.20	40	32,336	0.12%	大買/大賣/
2020/06/11	115	59.90	138	60.46	56.60	-23	31,525	-0.07%	大買/大賣/
2020/06/10	26	61.48	8	61.60	61.60	18	30,290	0.06%
2020/06/09	3	52.93	0	0.00	56.00	3	29,837	0.01%
2020/06/08	12	50.52	3	52.10	51.00	9	30,333	0.03%
2020/06/05	0	0.00	12	51.60	52.30	-12	30,802	-0.04%
2020/06/04	15	50.90	1	50.00	52.00	14	31,429	0.04%
2020/06/03	26	49.55	1	47.40	50.00	25	32,765	0.08%
2020/06/02	2	49.95	4	47.80	47.45	-2	33,573	-0.01%
2020/06/01	2	54.10	2	53.05	51.90	0	33,549	0.00%
2020/05/29	3	55.73	2	54.00	56.00	1	34,078	0.00%
2020/05/28	6	56.40	27	56.83	55.10	-21	35,038	-0.06%
2020/05/27	2	63.45	3	63.10	61.20	-1	35,315	0.00%
2020/05/26	32	67.91	8.8	67.00	67.90	23.2	35,334	0.07%
2020/05/25	19.8	62.54	11	62.56	63.80	8.8	34,844	0.03%
2020/05/22	26	55.65	32	56.73	58.00	-6	34,765	-0.02%
2020/05/21	13	54.38	12	53.38	54.00	1	34,841	0.00%
2020/05/20	90	55.35	66	55.56	55.00	24	34,929	0.07%
2020/05/19	67	51.26	72.8	50.71	52.40	-5.8	32,716	-0.02%
2020/05/18	6.8	46.94	45	44.75	47.65	-38.2	30,507	-0.13%
2020/05/15	62.5	42.78	40	42.97	43.35	22.5	29,730	0.08%
2020/05/14	72	42.72	66	43.03	42.05	6	29,179	0.02%
2020/05/13	22	41.84	22	41.90	41.70	0	27,723	0.00%
2020/05/12	17	41.28	19	41.28	41.70	-2	26,962	-0.01%
2020/05/11	35	40.06	63	39.03	40.75	-28	25,819	-0.11%
2020/05/08	175	41.16	203	39.49	37.75	-28	24,130	-0.12%	大買/大賣/
2020/05/07	3	39.95	1	39.95	39.95	2	21,382	0.01%
2020/05/06	0	0.00	4	36.35	36.35	-4	21,745	-0.02%
2020/05/05	0	0.00	30	33.05	33.05	-30	22,025	-0.14%
2020/05/04	36	30.54	21	29.92	30.05	15	22,058	0.07%
2020/04/30	12	29.20	7	29.13	29.00	5	21,751	0.02%
2020/04/29	13	29.14	17	28.96	28.95	-4	22,027	-0.02%
2020/04/28	2	29.45	5	29.78	29.25	-3	22,382	-0.01%
2020/04/27	10	30.65	10	30.48	30.60	0	23,107	0.00%
2020/04/24	7	29.76	16	29.83	29.75	-9	22,760	-0.04%
2020/04/23	2	28.53	7	28.42	28.45	-5	22,058	-0.02%
2020/04/22	2	27.90	5	27.72	28.05	-3	21,865	-0.01%
2020/04/21	6	27.73	16	28.53	27.70	-10	21,728	-0.05%
2020/04/20	14	28.72	6	28.10	28.65	8	21,586	0.04%
2020/04/17	3	27.40	6	27.33	27.20	-3	21,270	-0.01%
2020/04/16	7	28.27	3	28.65	28.00	4	21,151	0.02%
2020/04/15	6	28.43	0	0.00	28.10	6	21,038	0.03%
2020/04/14	2	28.75	2	28.83	28.60	0	20,929	0.00%
2020/04/13	2	28.30	3	28.33	28.50	-1	20,844	0.00%
2020/04/10	2	28.33	28	28.20	28.25	-26	20,815	-0.12%
2020/04/09	12	28.42	13	28.64	28.10	-1	20,723	0.00%
2020/04/08	2	27.68	13	27.72	27.75	-11	20,385	-0.05%
2020/04/07	20	27.67	15	27.68	27.70	5	20,488	0.02%
2020/04/06	24	27.68	15	27.44	27.95	9	20,299	0.04%
2020/04/01	6	26.22	2	26.10	26.15	4	19,940	0.02%
2020/03/31	8	26.02	0	0.00	26.20	8	19,880	0.04%
2020/03/30	7	26.37	21	26.28	26.00	-14	19,789	-0.07%
2020/03/27	10	25.77	0	0.00	25.40	10	19,598	0.05%
2020/03/26	0	0.00	7	26.11	26.20	-7	19,397	-0.04%
2020/03/25	5	25.87	5	25.95	25.45	0	19,198	0.00%
2020/03/24	17	25.47	12	25.39	25.40	5	19,009	0.03%
2020/03/23	5	24.97	10	25.04	24.55	-5	18,825	-0.03%
2020/03/20	4	26.90	26	27.02	26.50	-22	18,632	-0.12%
2020/03/19	19	26.75	132	27.17	25.95	-113	18,373	-0.62%	大賣/鉅額交易
2020/03/18	50	29.52	4	29.93	28.80	46	17,878	0.26%
2020/03/17	76	30.36	13	29.95	28.85	63	17,517	0.36%
2020/03/16	62	30.42	33	30.37	30.20	29	17,092	0.17%
2020/03/13	13	28.15	13	28.06	28.35	0	16,566	0.00%
2020/03/12	19	32.17	47	31.28	31.00	-28	16,122	-0.17%
2020/03/11	35	32.11	22	32.20	32.60	13	15,509	0.08%
2020/03/10	15	30.65	54	30.67	30.40	-39	14,978	-0.26%
2020/03/09	57	35.00	57	35.77	32.20	0	14,276	0.00%
2020/03/06	64	33.56	21	33.95	34.20	43	12,865	0.33%
2020/03/05	5	31.80	10	32.08	31.95	-5	12,046	-0.04%
2020/03/04	54	32.16	48	32.00	31.90	6	11,831	0.05%
2020/03/03	61	31.37	57	31.64	32.00	4	11,445	0.03%
2020/03/02	65	28.56	67	28.70	29.85	-2	10,274	-0.02%
2020/02/27	4	27.29	4	27.59	27.15	0	9,648	0.00%
2020/02/26	5	27.77	1	27.75	27.55	4	9,575	0.04%
2020/02/25	17	27.91	45	28.62	27.50	-28	9,514	-0.29%
2020/02/24	19	28.90	7	28.96	28.65	12	9,086	0.13%
2020/02/21	64	28.09	52	27.86	28.00	12	8,534	0.14%
2020/02/20	0	0.00	63	26.71	26.85	-63	7,991	-0.79%
2020/02/19	2	26.80	0	0.00	26.80	2	7,935	0.03%
2020/02/18	73	27.29	45	27.54	27.00	28	7,856	0.36%
2020/02/17	74	27.51	54	27.55	27.20	20	7,718	0.26%
2020/02/14	36	27.03	37	27.19	26.70	-1	7,428	-0.01%
2020/02/13	18	26.65	17	26.97	27.00	1	7,294	0.01%
2020/02/12	22	27.48	4	27.14	27.00	18	7,107	0.25%
2020/02/11	13	27.68	14	27.52	27.65	-1	6,913	-0.01%
2020/02/10	20	28.84	85	28.75	28.25	-65	6,689	-0.97%
2020/02/07	107	27.15	29	27.21	27.50	78	6,020	1.30%	大買/
2020/02/06	22	26.45	9	26.49	26.40	13	5,593	0.23%
2020/02/05	0	0.00	6	26.10	25.70	-6	5,307	-0.11%
2020/02/04	6	25.50	5	25.61	25.30	1	5,166	0.02%
2020/02/03	16	26.33	10	26.50	26.10	6	4,977	0.12%
2020/01/31	11	26.51	11	27.06	25.45	0	4,580	0.00%
2020/01/30	89	27.63	1	27.65	27.65	88	4,079	2.16%
2020/01/07	0	0.00	1	25.10	24.60	-1	2,896	-0.03%
2019/12/31	0	0.00	7	24.44	25.30	-7	2,727	-0.26%
2019/12/26	0	0.00	1	24.85	24.80	-1	2,502	-0.04%
2019/12/24	6	24.63	0	0.00	24.60	6	2,498	0.24%
2019/12/17	0	0.00	3	24.25	24.25	-3	2,509	-0.12%
2019/12/16	1	24.60	0	0.00	24.35	1	2,518	0.04%
2019/12/05	0	0.00	2	25.30	24.95	-2	2,484	-0.08%
2019/12/04	1	25.25	0	0.00	25.25	1	2,489	0.04%
2019/12/02	0	0.00	10	25.20	25.40	-10	2,470	-0.40%
2019/11/28	14	26.60	15	26.47	26.20	-1	2,382	-0.04%
2019/11/27	1	25.25	0	0.00	25.25	1	2,106	0.05%
2019/11/26	3	25.32	0	0.00	25.20	3	2,146	0.14%
2019/11/25	1	25.45	6	25.78	25.65	-5	2,229	-0.22%
2019/11/22	9	25.30	2	25.43	25.30	7	2,217	0.32%
2019/11/14	0	0.00	1	24.70	24.65	-1	2,111	-0.05%
2019/11/08	3	25.15	8	25.07	25.10	-5	2,027	-0.25%
2019/11/07	9	25.52	0	0.00	25.45	9	2,032	0.44%
2019/11/05	1	25.90	0	0.00	25.80	1	2,019	0.05%
2019/11/04	6	26.13	10.1	25.94	26.15	-4.1	2,004	-0.20%
2019/11/01	10	25.39	0	0.00	25.65	10	1,927	0.52%
2019/10/30	0	0.00	2	25.15	25.55	-2	1,872	-0.11%
2019/10/29	3	24.85	0	0.00	24.65	3	1,882	0.16%
2019/10/28	0	0.00	3	25.22	25.10	-3	1,898	-0.16%
2019/10/25	3	24.83	2	25.00	25.10	1	1,896	0.05%
2019/10/24	1.1	25.05	1	25.05	25.05	0.1	1,892	0.00%
2019/10/21	0	0.00	5	25.78	25.80	-5	1,927	-0.26%
2019/10/18	0	0.00	5	25.75	25.75	-5	1,952	-0.26%
2019/10/17	3	25.65	0	0.00	25.70	3	1,963	0.15%
2019/10/16	5	25.75	0	0.00	25.70	5	1,979	0.25%
2019/10/14	0	0.00	3	25.55	25.50	-3	1,993	-0.15%
2019/10/09	0	0.00	1	25.30	25.40	-1	2,002	-0.05%
2019/10/08	2	25.60	4	26.00	25.30	-2	2,004	-0.10%
2019/10/07	0	0.00	1	26.20	25.85	-1	2,040	-0.05%
2019/10/04	0	0.00	6	25.79	26.10	-6	2,101	-0.29%
2019/10/03	11	25.74	0	0.00	25.80	11	2,238	0.49%
2019/09/27	0	0.00	10	25.25	25.40	-10	2,431	-0.41%
2019/09/24	0	0.00	3	25.90	25.50	-3	2,662	-0.11%
2019/09/23	0	0.00	9	25.69	25.75	-9	2,720	-0.33%
2019/09/20	5	25.15	1	25.15	25.20	4	2,744	0.15%
2019/09/19	5	24.85	1	24.90	24.90	4	2,749	0.15%
2019/09/18	0	0.00	70	25.24	25.15	-70	2,750	-2.54%
2019/09/16	2	25.60	0	0.00	25.50	2	2,772	0.07%
2019/09/11	4	25.16	0	0.00	25.10	4	2,782	0.14%
2019/09/09	19	26.40	9	25.72	25.40	10	2,780	0.36%
2019/09/06	0	0.00	5	26.34	26.60	-5	2,697	-0.19%
2019/09/05	0	0.00	5	26.05	26.10	-5	2,655	-0.19%
2019/09/04	0	0.00	9	25.95	25.95	-9	2,634	-0.34%
2019/09/03	7	25.71	3	25.80	25.80	4	2,621	0.15%
2019/09/02	85	26.13	25	26.20	25.70	60	2,603	2.30%
2019/08/30	1	24.90	2	25.08	25.10	-1	2,479	-0.04%
2019/08/29	26	25.19	0	0.00	25.10	26	2,448	1.06%
2019/08/28	1	25.15	21	24.76	25.10	-20	2,411	-0.83%
2019/08/22	1	23.65	5	23.65	23.40	-4	2,305	-0.17%
2019/08/20	2	23.45	0	0.00	23.30	2	2,311	0.09%
2019/08/16	0	0.00	13	22.80	22.95	-13	2,425	-0.54%
2019/08/14	3	22.63	3	22.72	22.80	0	2,430	0.00%
2019/08/13	0	0.00	2	22.60	22.65	-2	2,447	-0.08%
2019/08/12	5.1	23.00	0	0.00	22.70	5.1	2,510	0.20%
2019/08/08	18	23.32	5	23.15	23.25	13	2,488	0.52%
2019/08/06	1	23.00	1	22.25	22.80	0	2,473	0.00%
2019/08/05	1	22.80	31	22.83	22.70	-30	2,459	-1.22%
2019/08/02	6	23.23	0	0.00	23.25	6	2,432	0.25%
2019/08/01	11	23.76	0	0.00	23.65	11	2,415	0.46%
2019/07/31	0	0.00	24	23.81	24.10	-24	2,404	-1.00%
2019/07/30	1	23.00	1	22.90	23.05	0	2,366	0.00%
2019/07/29	5	23.35	0	0.00	23.20	5	2,341	0.21%
2019/07/26	2	23.35	10	23.60	23.35	-8	2,348	-0.34%
2019/07/24	30	23.71	0	0.00	23.45	30	2,347	1.28%
2019/07/22	2	24.38	42	23.56	23.55	-40	2,318	-1.72%
2019/07/19	4	24.19	1	24.30	24.15	3	2,282	0.13%
2019/07/18	0.1	24.20	10	24.35	24.25	-10	2,262	-0.44%
2019/07/17	32	24.11	34	24.15	24.00	-2	2,235	-0.09%
2019/07/16	0	0.00	2	23.95	24.00	-2	2,207	-0.09%
2019/07/15	26.1	23.83	11	24.02	23.70	15.1	2,176	0.69%
2019/07/12	33	23.70	0	0.00	23.70	33	2,186	1.51%
2019/07/11	3.1	23.65	25	23.60	23.60	-21.9	2,188	-1.00%
2019/07/10	5	24.16	15	24.25	24.10	-10	2,135	-0.47%
2019/07/09	2	24.40	14	24.44	24.60	-12	2,072	-0.58%
2019/07/08	13	23.23	1	23.60	23.70	12	1,988	0.60%
2019/07/05	1	23.15	6	23.10	23.10	-5	2,024	-0.25%
2019/07/04	5	22.60	267	22.67	23.10	-262	2,074	-12.63%	大賣/鉅額交易
2019/07/03	16	22.79	7	22.69	23.05	9	2,068	0.44%
2019/07/02	2	22.25	7	22.27	22.25	-5	1,959	-0.26%
2019/07/01	0	0.00	5.4	22.01	22.10	-5.4	1,904	-0.28%
2019/06/28	0	0.00	2	21.33	21.55	-2	1,836	-0.11%
2019/06/27	3	20.88	10	20.80	20.85	-7	1,787	-0.39%
2019/06/26	0	0.00	1	20.30	20.30	-1	1,755	-0.06%
2019/06/25	169	20.54	0	0.00	20.30	169	1,773	9.53%	大買/鉅額交易
2019/06/24	3	20.30	0	0.00	20.40	3	1,794	0.17%
2019/06/20	0	0.00	10	20.05	20.10	-10	1,761	-0.57%
2019/06/19	8	20.13	2	20.05	20.10	6	1,750	0.34%
2019/06/18	10	20.01	3	20.05	20.05	7	1,735	0.40%
2019/06/14	0	0.00	20	19.55	19.55	-20	1,684	-1.19%
2019/06/13	0	0.00	3	19.75	19.65	-3	1,683	-0.18%
2019/06/10	40	19.70	0	0.00	19.75	40	1,681	2.38%
2019/06/06	18	19.51	0	0.00	19.60	18	1,668	1.08%
2019/06/05	1	19.50	0	0.00	19.50	1	1,658	0.06%
2019/06/04	10	19.60	0	0.00	19.55	10	1,647	0.61%
2019/05/24	1	19.35	12	19.40	19.25	-11	1,564	-0.70%
2019/05/23	77	19.53	2	19.40	19.55	75	1,535	4.89%
2019/05/21	0	0.00	6	20.25	20.25	-6	1,419	-0.42%
2019/05/17	10	20.10	2	20.45	20.40	8	1,398	0.57%
2019/05/16	0	0.00	4	19.21	19.50	-4	1,351	-0.30%
2019/05/14	0	0.00	2	19.10	19.20	-2	1,361	-0.15%
2019/05/13	3	19.45	0	0.00	19.25	3	1,359	0.22%
2019/05/10	11	19.37	0	0.00	19.40	11	1,357	0.81%
2019/05/08	5	19.45	0	0.00	19.65	5	1,354	0.37%
2019/05/07	10	19.15	0	0.00	19.15	10	1,338	0.75%
2019/05/06	5	19.15	0	0.00	19.05	5	1,330	0.38%
2019/05/03	1	19.30	0	0.00	19.30	1	1,329	0.08%
2019/04/29	1	20.00	0	0.00	19.90	1	1,244	0.08%
2019/04/25	2	20.60	0	0.00	20.50	2	1,222	0.16%
2019/04/17	1	21.50	3	21.87	21.95	-2	1,165	-0.17%
2019/04/12	7	21.55	2	22.10	21.65	5	1,115	0.45%
2019/04/11	7	22.37	0	0.00	22.50	7	1,048	0.67%
2019/04/10	8	21.87	9	21.81	21.95	-1	944	-0.11%
2019/04/09	35	21.53	0	0.00	22.20	35	845	4.14%
2019/04/08	0	0.00	10	20.30	20.20	-10	763	-1.31%
2019/04/03	10	20.60	0	0.00	20.40	10	756	1.32%
2019/04/01	0	0.00	5	20.95	20.70	-5	746	-0.67%
2019/03/27	15	20.24	0	0.00	20.95	15	678	2.21%
2019/03/22	0	0.00	1	20.00	19.90	-1	671	-0.15%
2019/03/11	0	0.00	4	20.20	20.20	-4	739	-0.54%
2019/02/26	4	19.95	4	20.20	20.25	0	950	0.00%
2019/02/21	0	0.00	5	20.00	19.95	-5	968	-0.52%
2019/02/15	5	20.45	0	0.00	20.20	5	1,003	0.50%
2019/01/09	0	0.00	25	20.50	20.40	-25	1,954	-1.28%
2019/01/08	0	0.00	1	20.80	20.60	-1	2,024	-0.05%
2019/01/04	1	19.75	0	0.00	19.85	1	2,260	0.04%
2018/12/25	0	0.00	25	20.05	20.05	-25	3,247	-0.77%
2018/12/22	1	20.65	1	20.90	20.75	0	3,691	0.00%
2018/12/20	1	20.70	0	0.00	20.65	1	3,721	0.03%
2018/12/10	1	21.75	0	0.00	21.35	1	3,826	0.03%
2018/12/06	10	22.40	32	21.89	21.80	-22	3,976	-0.55%
2018/12/05	20	22.91	1	22.45	22.50	19	3,958	0.48%
2018/12/04	20	22.94	0	0.00	22.70	20	3,936	0.51%
2018/12/03	1	22.80	0	0.00	22.80	1	3,917	0.03%
2018/11/30	0	0.00	15	22.96	23.10	-15	3,877	-0.39%
2018/11/29	0	0.00	1	21.05	22.00	-1	3,771	-0.03%
2018/11/28	1	21.00	0	0.00	21.00	1	3,720	0.03%
2018/11/19	1	21.50	0	0.00	21.60	1	3,628	0.03%
2018/11/15	10	21.85	0	0.00	21.35	10	3,603	0.28%
2018/11/13	0	0.00	1	22.10	22.10	-1	3,566	-0.03%
2018/11/09	0	0.00	2	21.28	22.35	-2	3,482	-0.06%
2018/11/08	1	20.55	10	20.50	20.35	-9	3,397	-0.26%
2018/11/06	1	20.50	0	0.00	20.30	1	3,394	0.03%
2018/11/05	0	0.00	11	21.33	21.05	-11	3,381	-0.33%
2018/11/01	10	21.20	5	20.15	21.40	5	3,342	0.15%
2018/10/31	1	20.60	10	20.20	20.30	-9	3,308	-0.27%
2018/10/29	31	22.09	0	0.00	21.60	31	3,230	0.96%
2018/10/26	1	21.90	0	0.00	22.40	1	3,191	0.03%
2018/10/22	0	0.00	1	24.60	24.55	-1	3,010	-0.03%
2018/10/19	1	24.90	3	24.90	24.70	-2	3,017	-0.07%
2018/10/18	8	26.61	4	26.11	25.75	4	3,013	0.13%
2018/10/17	2	24.28	0	0.00	24.95	2	2,981	0.07%
2018/10/12	15	25.35	0	0.00	25.30	15	2,825	0.53%
2018/10/11	10	25.30	0	0.00	25.00	10	2,652	0.38%
2018/10/09	0	0.00	5	25.78	26.15	-5	2,468	-0.20%
2018/10/08	3	25.20	0	0.00	26.30	3	2,274	0.13%
2018/10/05	0	0.00	1	24.35	24.35	-1	2,097	-0.05%
2018/10/04	1	23.70	0	0.00	24.00	1	1,978	0.05%
2018/10/03	6	24.63	2	24.40	24.90	4	1,894	0.21%
2018/10/02	0	0.00	12	23.05	24.50	-12	1,635	-0.73%
2018/10/01	11	22.78	2	22.55	22.95	9	1,382	0.65%
2018/09/28	0	0.00	1	20.80	20.90	-1	1,173	-0.09%
2018/09/20	0	0.00	3	20.40	20.20	-3	1,129	-0.27%
2018/09/18	3	20.67	0	0.00	20.60	3	1,089	0.28%
2018/09/17	0	0.00	4	19.15	19.05	-4	1,014	-0.39%
2018/09/13	4	22.15	0	0.00	20.50	4	961	0.42%
2018/09/07	1	18.20	0	0.00	18.15	1	777	0.13%
2018/09/06	0	0.00	10	18.20	18.15	-10	775	-1.29%
2018/08/30	0	0.00	6	18.50	18.45	-6	801	-0.75%
2018/08/16	6	18.20	0	0.00	18.20	6	834	0.72%
2018/08/15	10	18.80	0	0.00	18.20	10	842	1.19%
2018/08/09	1	19.30	0	0.00	19.25	1	814	0.12%
2018/08/06	0	0.00	1	20.25	20.25	-1	800	-0.12%
2018/08/03	1	20.00	0	0.00	19.95	1	792	0.13%
2018/08/02	0	0.00	2	19.50	19.60	-2	763	-0.26%
2018/07/30	2	19.25	6	19.40	19.25	-4	732	-0.55%
2018/07/27	6	19.18	0	0.00	19.20	6	721	0.83%
2018/07/25	0	0.00	1	20.70	20.35	-1	660	-0.15%
2018/07/24	2	20.35	10	19.70	20.00	-8	587	-1.36%
2018/07/23	10	19.00	1	18.50	19.25	9	463	1.94%
2018/04/11	0	0.00	2	19.75	19.75	-2	923	-0.22%
2018/04/09	2	20.60	0	0.00	21.00	2	899	0.22%
2018/04/03	0	0.00	19	20.02	19.75	-19	829	-2.29%
2018/03/27	0	0.00	1	19.60	19.50	-1	736	-0.14%
2018/03/06	0	0.00	11	19.85	19.95	-11	703	-1.56%
2018/02/07	0	0.00	2	18.55	18.45	-2	741	-0.27%
2018/02/06	0	0.00	2	18.05	18.30	-2	741	-0.27%
2018/01/19	0	0.00	10	20.60	20.60	-10	758	-1.32%
2018/01/05	0	0.00	3	20.15	20.20	-3	926	-0.32%
2018/01/03	0	0.00	4	20.45	20.45	-4	965	-0.41%