國光生 (4142)-中國信託-中壢券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

股價
22.35
漲跌
▲0.15
漲幅
+0.68%
成交量
1,140張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－中國信託-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-中壢券商分點個股進出
中國信託-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	22.50	0	0.00	22.35	3	647	0.46%
2024/11/15	0	0.00	24	21.81	21.80	-24	644	-3.73%
2024/11/13	0	0.00	21	22.17	22.15	-21	626	-3.35%
2024/11/12	0	0.00	16	22.90	22.65	-16	607	-2.63%
2024/11/11	0	0.00	2	23.63	23.60	-2	600	-0.33%
2024/11/05	2	24.25	0	0.00	24.20	2	611	0.33%
2024/10/23	1	25.50	0	0.00	25.30	1	687	0.15%
2024/09/04	0	0.00	3	28.55	27.50	-3	1,260	-0.24%
2024/08/23	0	0.00	1	28.95	28.90	-1	1,235	-0.08%
2024/08/22	1	28.75	1	29.00	28.90	0	1,236	0.00%
2024/08/19	0	0.00	5	28.70	28.70	-5	1,228	-0.41%
2024/08/16	2	28.58	0	0.00	28.45	2	1,215	0.16%
2024/08/06	3	25.80	3	24.42	25.35	0	1,201	0.00%
2024/08/02	0	0.00	1	27.85	27.75	-1	1,166	-0.09%
2024/07/22	0	0.00	4	29.20	29.05	-4	1,121	-0.36%
2024/07/19	1	28.90	4	29.50	28.85	-3	1,099	-0.27%
2024/07/17	0	0.00	2	28.85	28.70	-2	989	-0.20%
2024/07/15	1	28.50	0	0.00	28.50	1	1,018	0.10%
2024/07/12	1	28.60	0	0.00	28.55	1	1,138	0.09%
2024/07/08	0	0.00	4	29.10	29.05	-4	1,149	-0.35%
2024/07/03	0	0.00	1	29.35	28.65	-1	1,107	-0.09%
2024/06/28	2	28.80	0	0.00	28.55	2	1,040	0.19%
2024/06/26	0	0.00	1	28.40	28.70	-1	1,021	-0.10%
2024/06/19	2	28.98	0	0.00	28.90	2	966	0.21%
2024/06/18	0	0.00	5	28.81	28.55	-5	921	-0.54%
2024/06/17	5	27.35	9	27.40	27.35	-4	844	-0.47%
2024/05/08	1	28.30	0	0.00	28.10	1	1,120	0.09%
2024/05/06	0	0.00	1	28.05	28.20	-1	1,115	-0.09%
2024/04/29	0	0.00	2	27.35	27.55	-2	1,099	-0.18%
2024/04/19	0	0.00	2	27.30	27.35	-2	1,100	-0.18%
2024/04/18	2	28.85	1	28.85	28.50	1	1,073	0.09%
2024/04/16	4	25.11	18	25.10	25.30	-14	935	-1.50%
2024/04/15	4	26.00	0	0.00	26.00	4	920	0.43%
2024/03/26	1	26.60	0	0.00	26.55	1	984	0.10%
2024/03/15	0	0.00	2	26.60	26.50	-2	1,032	-0.19%
2024/03/07	3	28.25	0	0.00	28.40	3	1,071	0.28%
2024/02/26	0	0.00	1	30.00	29.95	-1	1,221	-0.08%
2024/02/23	1	30.00	0	0.00	30.00	1	1,222	0.08%
2024/02/22	1	30.25	0	0.00	30.45	1	1,220	0.08%
2024/02/21	1	30.10	1	30.00	30.00	0	1,213	0.00%
2024/02/15	4	29.70	0	0.00	29.65	4	1,140	0.35%
2024/02/05	4	30.15	1	30.15	30.10	3	1,052	0.28%
2024/02/02	1	30.25	0	0.00	30.05	1	1,049	0.10%
2024/01/30	1	31.00	0	0.00	30.80	1	1,042	0.10%
2024/01/26	0	0.00	1	31.25	31.10	-1	1,038	-0.10%
2024/01/25	0	0.00	3	31.10	31.10	-3	1,035	-0.29%
2024/01/19	1	31.05	0	0.00	31.05	1	1,044	0.10%
2024/01/17	0	0.00	4	31.05	31.10	-4	1,036	-0.39%
2024/01/15	0	0.00	1	32.20	32.00	-1	1,017	-0.10%
2024/01/12	0	0.00	3	32.05	32.10	-3	1,017	-0.29%
2024/01/08	0	0.00	6	33.10	33.10	-6	1,016	-0.59%
2024/01/04	6	33.00	1	33.05	33.05	5	1,026	0.49%
2024/01/02	1	33.15	0	0.00	33.10	1	997	0.10%
2023/12/27	1	33.30	0	0.00	33.15	1	1,002	0.10%
2023/12/26	0	0.00	1	32.85	33.00	-1	987	-0.10%
2023/12/22	2	32.75	0	0.00	32.75	2	974	0.21%
2023/12/12	0	0.00	1	33.25	33.15	-1	988	-0.10%
2023/12/07	6	34.77	0	0.00	34.35	6	965	0.62%
2023/12/04	5	36.10	0	0.00	36.05	5	953	0.52%
2023/12/01	0	0.00	1	36.10	35.80	-1	920	-0.11%
2023/11/28	4	35.94	0	0.00	35.65	4	880	0.45%
2023/11/27	1	35.50	1	35.00	36.00	0	845	0.00%
2023/11/24	0	0.00	1	33.60	33.80	-1	740	-0.14%
2023/11/14	0	0.00	5	32.25	32.35	-5	739	-0.68%
2023/10/20	1	31.70	0	0.00	31.60	1	786	0.13%
2023/10/11	0	0.00	2	33.95	33.85	-2	862	-0.23%
2023/10/04	5	33.85	0	0.00	33.75	5	877	0.57%
2023/09/22	10	34.23	0	0.00	34.00	10	896	1.12%
2023/09/20	1	34.65	0	0.00	34.60	1	880	0.11%
2023/08/30	1	33.20	0	0.00	33.20	1	874	0.11%
2023/08/14	1	34.10	1	33.20	33.20	0	871	0.00%
2023/08/07	1	34.25	0	0.00	34.35	1	905	0.11%
2023/08/04	2	34.20	0	0.00	34.25	2	917	0.22%
2023/07/31	0	0.00	1	35.30	35.05	-1	921	-0.11%
2023/07/28	1	35.20	0	0.00	35.30	1	924	0.11%
2023/07/27	0	0.00	1	35.35	35.20	-1	930	-0.11%
2023/07/26	0	0.00	2	35.35	35.05	-2	957	-0.21%
2023/07/25	1	35.50	0	0.00	35.50	1	955	0.10%
2023/07/19	1	37.70	0	0.00	36.80	1	979	0.10%
2023/07/18	0	0.00	1	35.30	35.20	-1	960	-0.10%
2023/07/03	1	37.60	0	0.00	37.55	1	1,069	0.09%
2023/06/27	1	37.45	1	37.45	37.20	0	1,082	0.00%
2023/06/08	0	0.00	1	38.15	38.15	-1	1,204	-0.08%
2023/06/01	1	38.60	0	0.00	38.30	1	2,147	0.05%
2023/05/26	1	37.95	0	0.00	37.75	1	2,237	0.04%
2023/05/24	0	0.00	1	38.70	38.70	-1	2,247	-0.04%
2023/05/17	1	37.35	0	0.00	37.45	1	2,303	0.04%
2023/05/12	1	37.45	0	0.00	37.50	1	2,338	0.04%
2023/05/09	1	39.30	0	0.00	39.00	1	2,558	0.04%
2023/05/05	0	0.00	1	40.60	40.50	-1	2,653	-0.04%
2023/04/28	0	0.00	3	39.30	39.80	-3	2,958	-0.10%
2023/04/21	1	40.15	1	40.75	40.10	0	2,908	0.00%
2023/04/20	1	40.70	0	0.00	39.95	1	2,871	0.03%
2023/04/18	40	41.20	40	40.60	40.75	0	2,844	0.00%
2023/04/12	1	39.65	0	0.00	39.90	1	2,760	0.04%
2023/04/07	3	40.15	3	40.00	40.05	0	2,758	0.00%
2023/03/23	0	0.00	10	39.15	39.00	-10	2,934	-0.34%
2023/03/22	1	38.90	0	0.00	38.90	1	2,952	0.03%
2023/03/15	2	39.40	0	0.00	39.10	2	2,964	0.07%
2023/03/14	5	39.75	0	0.00	39.50	5	2,970	0.17%
2023/03/13	2	39.48	0	0.00	39.45	2	2,956	0.07%
2023/03/10	24	41.00	35	43.59	40.45	-11	2,901	-0.38%
2023/03/09	12	42.17	3	43.10	44.85	9	2,395	0.38%
2023/03/02	1	41.30	6	41.10	41.30	-5	1,990	-0.25%
2023/03/01	0	0.00	1	40.45	39.90	-1	1,937	-0.05%
2023/02/20	0	0.00	3	41.20	41.10	-3	2,025	-0.15%
2023/02/16	1	39.75	0	0.00	39.90	1	2,078	0.05%
2023/02/13	0	0.00	2	40.70	40.50	-2	2,109	-0.09%
2023/02/08	0	0.00	3	41.40	41.55	-3	2,031	-0.15%
2023/02/06	5	40.75	0	0.00	40.25	5	1,850	0.27%
2023/02/03	0	0.00	2	40.85	40.75	-2	1,814	-0.11%
2023/02/02	0	0.00	3	39.90	39.90	-3	1,743	-0.17%
2023/02/01	1	39.55	3	39.25	39.65	-2	1,701	-0.12%
2023/01/31	6	39.35	4	39.30	39.65	2	1,664	0.12%
2023/01/16	0	0.00	1	35.30	35.55	-1	1,419	-0.07%
2023/01/09	0	0.00	2	35.50	35.50	-2	1,480	-0.14%
2023/01/03	3	35.12	0	0.00	35.10	3	1,543	0.19%
2022/12/29	2	35.35	0	0.00	35.70	2	1,614	0.12%
2022/12/26	1	37.55	0	0.00	37.00	1	1,631	0.06%
2022/12/16	2	35.90	0	0.00	35.60	2	1,560	0.13%
2022/12/13	0	0.00	3	36.97	37.10	-3	1,581	-0.19%
2022/12/12	3	35.87	0	0.00	35.70	3	1,569	0.19%
2022/12/05	0	0.00	5	37.80	38.05	-5	1,656	-0.30%
2022/12/02	0	0.00	1	38.00	37.95	-1	1,657	-0.06%
2022/12/01	0	0.00	2	38.30	38.25	-2	1,674	-0.12%
2022/11/29	0	0.00	9	36.59	36.90	-9	1,705	-0.53%
2022/11/28	0	0.00	1	36.60	36.80	-1	1,787	-0.06%
2022/11/24	0	0.00	4	37.30	36.80	-4	1,982	-0.20%
2022/11/22	0	0.00	4	37.60	36.60	-4	2,061	-0.19%
2022/11/18	0	0.00	2	37.45	37.55	-2	2,120	-0.09%
2022/11/17	0	0.00	2	36.70	36.85	-2	2,118	-0.09%
2022/11/14	1	35.75	0	0.00	35.30	1	2,068	0.05%
2022/11/03	0	0.00	5	34.45	34.40	-5	2,056	-0.24%
2022/11/02	0	0.00	5	34.45	34.85	-5	2,059	-0.24%
2022/10/31	0	0.00	1	33.15	32.85	-1	2,078	-0.05%
2022/10/28	1	32.50	0	0.00	32.25	1	2,156	0.05%
2022/10/27	2	32.65	0	0.00	32.75	2	2,202	0.09%
2022/10/24	0	0.00	1	32.20	32.15	-1	2,280	-0.04%
2022/10/21	0	0.00	1	31.85	31.65	-1	2,299	-0.04%
2022/10/19	1	32.85	0	0.00	32.75	1	2,380	0.04%
2022/10/14	20	33.24	20	32.80	33.05	0	2,501	0.00%
2022/10/13	5	33.35	2	33.05	32.30	3	2,532	0.12%
2022/10/12	2	34.20	0	0.00	33.95	2	2,534	0.08%
2022/10/11	5	33.95	3	34.10	33.95	2	2,549	0.08%
2022/10/07	1	35.25	0	0.00	35.10	1	2,562	0.04%
2022/10/06	1	35.25	1	35.50	35.25	0	2,555	0.00%
2022/10/05	1	34.85	1	34.80	34.65	0	2,569	0.00%
2022/10/04	1	34.55	4	34.70	34.40	-3	2,607	-0.12%
2022/09/30	6	33.80	6	33.23	34.30	0	2,761	0.00%
2022/09/28	7	33.23	0	0.00	32.65	7	3,196	0.22%
2022/09/27	1	33.70	1	33.50	34.30	0	3,232	0.00%
2022/09/26	0	0.00	3	33.72	33.45	-3	3,244	-0.09%
2022/09/23	1	35.75	1	35.35	35.30	0	3,286	0.00%
2022/09/22	11	35.86	0	0.00	35.85	11	3,401	0.32%
2022/09/21	1	36.70	0	0.00	36.15	1	3,478	0.03%
2022/09/19	2	35.95	10	36.10	36.05	-8	3,689	-0.22%
2022/09/16	1	36.60	0	0.00	36.55	1	3,710	0.03%
2022/09/15	1	37.00	0	0.00	37.15	1	3,721	0.03%
2022/09/14	0	0.00	0.5	37.05	36.90	-0.5	3,739	-0.01%
2022/09/13	1	37.20	0	0.00	37.15	1	3,743	0.03%
2022/09/06	4	38.93	0	0.00	38.65	4	3,876	0.10%
2022/09/02	0	0.00	2	41.65	41.30	-2	3,842	-0.05%
2022/09/01	2	40.65	2	40.65	40.80	0	3,806	0.00%
2022/08/31	0	0.00	22	40.61	40.70	-22	3,741	-0.59%
2022/08/30	22	40.15	0	0.00	40.00	22	3,615	0.61%
2022/08/29	1	39.55	0	0.00	39.55	1	3,599	0.03%
2022/08/26	0	0.00	1	40.25	39.50	-1	3,555	-0.03%
2022/08/23	0	0.00	2	38.40	38.40	-2	3,413	-0.06%
2022/08/19	1	38.55	0	0.00	38.45	1	3,375	0.03%
2022/08/17	2	38.10	0	0.00	38.35	2	3,355	0.06%
2022/08/16	1	38.00	1	38.00	38.30	0	3,345	0.00%
2022/08/15	0	0.00	1	37.30	37.60	-1	3,329	-0.03%
2022/08/09	1	37.15	0	0.00	37.30	1	3,338	0.03%
2022/08/08	4	36.68	1	36.70	37.10	3	3,336	0.09%
2022/08/05	3	36.57	0	0.00	36.80	3	3,344	0.09%
2022/08/04	1	36.35	1	35.40	35.80	0	3,381	0.00%
2022/08/03	2	37.08	1	37.05	37.05	1	3,335	0.03%
2022/08/02	2	38.10	0	0.00	38.15	2	3,319	0.06%
2022/08/01	3	39.37	0	0.00	39.30	3	3,307	0.09%
2022/07/29	2	40.20	0	0.00	40.20	2	3,314	0.06%
2022/07/28	1	40.10	0	0.00	40.20	1	3,305	0.03%
2022/07/27	3	40.35	0	0.00	39.90	3	3,310	0.09%
2022/07/26	6	40.44	2	40.75	40.90	4	3,274	0.12%
2022/07/25	3	40.80	1	40.85	40.65	2	3,253	0.06%
2022/07/22	3	40.12	0	0.00	39.95	3	3,253	0.09%
2022/07/20	3	38.80	0	0.00	39.10	3	3,221	0.09%
2022/07/19	0	0.00	18	38.03	38.00	-18	3,234	-0.56%
2022/07/18	3	38.32	0	0.00	38.00	3	3,263	0.09%
2022/07/14	5	39.08	0	0.00	39.15	5	3,279	0.15%
2022/07/13	6	40.13	1	40.40	39.50	5	3,320	0.15%
2022/07/12	5	39.38	5	39.09	39.25	0	3,378	0.00%
2022/07/11	19	40.29	0	0.00	40.35	19	3,518	0.54%
2022/07/08	30	41.73	22	41.46	40.70	8	3,687	0.22%
2022/07/07	7	41.18	7	41.25	41.50	0	3,633	0.00%
2022/07/06	19	40.89	13	41.21	40.35	6	3,537	0.17%
2022/07/05	1	37.50	0	0.00	38.05	1	3,612	0.03%
2022/07/04	2	36.50	1	35.70	36.00	1	3,623	0.03%
2022/06/30	4	39.85	3	39.58	39.10	1	3,626	0.03%
2022/06/29	2	40.98	0	0.00	40.85	2	3,514	0.06%
2022/06/28	1.5	40.55	6	40.38	40.50	-4.5	3,411	-0.13%
2022/06/24	0	0.00	1	37.55	38.65	-1	3,191	-0.03%
2022/06/23	1	37.45	0	0.00	37.40	1	3,192	0.03%
2022/06/20	3	38.70	2	37.65	36.90	1	3,119	0.03%
2022/06/14	2	35.35	0	0.00	35.65	2	2,893	0.07%
2022/06/10	2	36.65	1	36.65	37.00	1	2,877	0.03%
2022/06/07	0	0.00	1	36.00	36.00	-1	2,829	-0.04%
2022/06/01	1	35.15	0	0.00	35.15	1	2,922	0.03%
2022/05/20	0	0.00	2	35.43	35.55	-2	2,968	-0.07%
2022/05/16	1	35.90	0	0.00	35.85	1	3,012	0.03%
2022/05/12	1	34.90	3	35.98	34.30	-2	3,373	-0.06%
2022/05/11	1	37.15	0	0.00	37.00	1	3,311	0.03%
2022/05/06	5	39.05	0	0.00	39.05	5	3,234	0.15%
2022/05/03	1	41.10	0	0.00	40.80	1	3,233	0.03%
2022/04/29	0	0.00	1	41.15	40.60	-1	3,228	-0.03%
2022/04/27	0	40.45	2	40.70	40.50	-2	3,191	-0.06%
2022/04/26	0	0.00	1	42.25	41.00	-1	3,179	-0.03%
2022/04/21	0	0.00	1	43.05	42.75	-1	3,064	-0.03%
2022/04/20	2	43.35	1	42.40	43.05	1	3,034	0.03%
2022/04/19	0	0.00	66	42.75	43.00	-66	3,010	-2.19%
2022/04/18	4	44.96	38	44.59	44.05	-34	2,969	-1.14%
2022/04/15	6	44.89	41	44.96	44.00	-35	2,970	-1.18%
2022/04/14	12	44.77	7	44.10	44.30	5	2,879	0.17%
2022/04/13	3	41.85	3	41.88	42.50	0	2,685	0.00%
2022/04/12	7	43.14	19	42.07	42.35	-12	2,632	-0.46%
2022/04/11	155	44.68	15	43.76	44.60	140	2,494	5.61%	大買/鉅額交易
2022/04/01	5	40.70	5	40.25	40.00	0	2,059	0.00%
2022/03/28	1	40.65	1	40.30	39.70	0	2,035	0.00%
2022/03/25	0	0.00	1	40.05	40.00	-1	2,020	-0.05%
2022/03/17	0	0.00	1	40.10	39.95	-1	2,101	-0.05%
2022/03/08	4	39.25	2	39.70	38.80	2	2,149	0.09%
2022/03/07	0	0.00	1	38.05	38.00	-1	2,108	-0.05%
2022/03/03	0	0.00	1	40.25	40.05	-1	2,283	-0.04%
2022/02/25	1	39.90	0	0.00	40.00	1	2,448	0.04%
2022/02/22	1	40.50	3	40.45	40.60	-2	2,530	-0.08%
2022/02/17	0	0.00	2	41.85	41.75	-2	2,523	-0.08%
2022/02/16	1	42.40	0	0.00	42.35	1	2,554	0.04%
2022/02/15	6	44.00	5	43.54	42.75	1	2,522	0.04%
2022/02/14	2	43.25	1	43.90	43.30	1	2,349	0.04%
2022/02/11	1	40.80	2	40.70	40.50	-1	2,154	-0.05%
2022/02/10	1	40.80	0	0.00	40.65	1	2,162	0.05%
2022/02/07	1	39.70	0	39.85	40.05	1	2,170	0.04%
2022/01/26	1	39.40	0	0.00	39.60	1	2,170	0.05%
2022/01/25	1	40.80	0	0.00	40.05	1	2,169	0.05%
2022/01/21	7	43.29	2	44.00	42.80	5	2,136	0.23%
2022/01/11	1	43.85	1	43.60	43.60	0	2,097	0.00%
2022/01/10	1	45.75	0	0.00	44.40	1	2,084	0.05%
2022/01/07	1	45.40	4	44.63	45.20	-3	1,990	-0.15%
2022/01/05	1	43.90	1	44.25	43.95	0	1,989	0.00%
2021/12/23	0	0.00	4	44.40	44.40	-4	2,203	-0.18%
2021/12/21	1	44.95	14	45.24	44.90	-13	2,242	-0.58%
2021/12/15	2	43.00	0	0.00	43.10	2	2,264	0.09%
2021/12/14	5	43.51	1	43.45	43.00	4	2,275	0.18%
2021/12/13	1	44.15	1	44.35	43.90	0	2,287	0.00%
2021/12/10	2	44.45	0	0.00	44.45	2	2,332	0.09%
2021/12/09	2	44.55	0	0.00	44.05	2	2,521	0.08%
2021/12/08	5	44.60	1	44.45	44.50	4	2,770	0.14%
2021/12/06	0	0.00	1	44.70	44.75	-1	2,790	-0.04%
2021/12/01	3	45.60	0	0.00	45.05	3	3,165	0.09%
2021/11/30	1	45.20	0	0.00	45.00	1	3,173	0.03%
2021/11/29	24	48.03	26	47.08	46.90	-2	3,152	-0.06%
2021/11/26	8	46.68	6	46.50	45.80	2	3,015	0.07%
2021/11/24	2	44.70	0.1	45.20	45.10	1.9	2,903	0.07%
2021/11/23	18	46.01	35	46.07	44.80	-17	2,919	-0.58%
2021/11/12	2	43.45	0	0.00	43.30	2	3,599	0.06%
2021/11/11	0.1	43.75	1	43.70	43.50	-0.9	3,624	-0.02%
2021/11/10	5	43.74	0	0.00	43.50	5	3,632	0.14%
2021/11/04	0	0.00	1	44.65	44.55	-1	3,672	-0.03%
2021/10/29	5	44.44	0	0.00	43.95	5	3,673	0.14%
2021/10/28	2	44.75	1	44.75	44.60	1	3,675	0.03%
2021/10/27	1	43.90	0	0.00	44.30	1	3,693	0.03%
2021/10/20	1	44.35	0	0.00	44.20	1	3,806	0.03%
2021/10/19	1	44.20	0	0.00	44.20	1	3,870	0.03%
2021/10/18	2	43.80	0	0.00	43.80	2	3,921	0.05%
2021/10/15	9	43.95	0	0.00	43.95	9	4,175	0.22%
2021/10/14	5	43.05	6	43.33	43.50	-1	4,349	-0.02%
2021/10/13	4	43.11	9	44.90	42.35	-5	4,335	-0.12%
2021/10/12	8	45.54	11	46.25	45.35	-3	4,277	-0.07%
2021/10/08	1	46.90	11	47.31	46.85	-10	4,269	-0.23%
2021/10/07	0	0.00	20	47.49	47.10	-20	4,297	-0.47%
2021/10/06	0	0.00	11	48.12	47.15	-11	4,370	-0.25%
2021/10/05	8	46.79	14	47.30	48.00	-6	4,389	-0.14%
2021/10/04	2	48.50	6	49.03	48.40	-4	4,402	-0.09%
2021/09/30	1	51.10	0	0.00	51.80	1	4,366	0.02%
2021/09/29	1	51.10	71	51.10	51.20	-70	4,386	-1.60%
2021/09/28	0	0.00	1	51.70	51.70	-1	4,403	-0.02%
2021/09/24	2	51.65	0	0.00	51.60	2	4,528	0.04%
2021/09/22	2	51.50	0	0.00	51.70	2	4,667	0.04%
2021/09/16	0	0.00	2	52.95	52.40	-2	4,701	-0.04%
2021/09/15	3	53.37	2	53.55	53.50	1	4,702	0.02%
2021/09/14	5	54.80	1	55.50	53.20	4	4,690	0.09%
2021/09/13	10	55.34	5.3	55.25	54.80	4.7	4,522	0.10%
2021/09/10	0	0.00	0.1	51.60	51.20	-0.1	4,343	0.00%
2021/09/09	0	0.00	0.6	51.20	51.10	-0.6	4,379	-0.01%
2021/09/08	1.6	53.48	2	51.40	51.20	-0.4	4,390	-0.01%
2021/09/07	1	53.90	4	53.08	53.60	-3	4,332	-0.07%
2021/09/06	4	52.53	7	53.03	52.20	-3	4,341	-0.07%
2021/09/01	0	0.00	1	52.30	51.80	-1	4,987	-0.02%
2021/08/31	1	51.90	2	52.45	52.50	-1	5,219	-0.02%
2021/08/30	0	0.00	17	51.82	51.80	-17	5,315	-0.32%
2021/08/26	6	51.55	3	53.20	51.60	3	5,393	0.06%
2021/08/25	0	0.00	2	51.30	51.30	-2	5,409	-0.04%
2021/08/24	4	50.68	5	50.52	50.70	-1	5,522	-0.02%
2021/08/23	3	51.37	3	50.83	51.40	0	5,707	0.00%
2021/08/20	0	0.00	17	49.95	49.95	-17	5,455	-0.31%
2021/08/19	2	45.60	2	46.05	45.45	0	5,542	0.00%
2021/08/12	1	48.70	0	0.00	48.55	1	7,061	0.01%
2021/08/10	5	49.40	0	0.00	48.80	5	8,830	0.06%
2021/08/09	0	0.00	2	49.15	48.90	-2	9,684	-0.02%
2021/08/05	0	0.00	1	49.90	49.35	-1	12,817	-0.01%
2021/08/03	0	0.00	6	50.33	49.80	-6	13,866	-0.04%
2021/08/02	1	50.40	1	50.40	50.40	0	13,895	0.00%
2021/07/30	5	49.35	0	0.00	49.50	5	13,898	0.04%
2021/07/29	1.2	49.08	5	49.20	49.05	-3.8	13,921	-0.03%
2021/07/28	9	48.31	0	0.00	48.10	9	13,936	0.06%
2021/07/21	12	50.82	20	50.62	48.70	-8	14,430	-0.06%
2021/07/20	2	52.10	7	53.90	53.90	-5	14,207	-0.04%
2021/07/19	6	48.87	0	0.00	49.00	6	14,074	0.04%
2021/07/16	0	0.00	1	49.50	49.30	-1	14,166	-0.01%
2021/07/15	13	49.92	0	0.00	50.00	13	14,182	0.09%
2021/07/14	1	48.40	4.1	48.97	48.75	-3.1	14,186	-0.02%
2021/07/13	9	49.90	5	49.26	49.05	4	14,190	0.03%
2021/07/12	7	50.84	2	50.90	50.70	5	14,150	0.04%
2021/07/09	0	0.00	7	51.86	51.30	-7	14,206	-0.05%
2021/07/08	3	51.10	0	0.00	51.20	3	14,271	0.02%
2021/07/07	1	51.40	0	0.00	51.30	1	14,359	0.01%
2021/07/06	1	51.30	0	0.00	51.30	1	14,521	0.01%
2021/07/05	3	51.57	0	0.00	51.60	3	14,707	0.02%
2021/07/02	1	52.00	1	52.30	52.00	0	14,728	0.00%
2021/07/01	2	53.80	1	53.90	52.60	1	14,781	0.01%
2021/06/29	5	51.94	30	51.48	51.80	-25	14,711	-0.17%
2021/06/28	4	51.80	7	51.80	51.80	-3	14,723	-0.02%
2021/06/24	1.2	52.90	1	53.00	52.80	0.2	15,083	0.00%
2021/06/23	0	0.00	1	53.20	52.80	-1	15,220	-0.01%
2021/06/22	4	52.05	2	52.30	51.80	2	15,973	0.01%
2021/06/21	2	53.00	1	52.90	52.50	1	17,074	0.01%
2021/06/18	0	0.00	5	53.20	53.30	-5	17,199	-0.03%
2021/06/17	0	53.70	1	53.30	53.50	-1	17,234	-0.01%
2021/06/16	3	53.47	13	53.43	53.10	-10	17,283	-0.06%
2021/06/15	9.1	53.73	8	53.70	54.10	1.1	17,312	0.01%
2021/06/11	5	57.52	4	56.53	55.40	1	17,220	0.01%
2021/06/10	15	57.35	12	57.29	57.50	3	16,943	0.02%
2021/06/09	1	55.40	1	55.60	55.50	0	16,669	0.00%
2021/06/08	8	55.18	9	55.49	54.50	-1	16,569	-0.01%
2021/06/07	7	53.59	1	53.10	53.40	6	16,413	0.04%
2021/06/04	6	53.08	8	53.23	52.50	-2	16,412	-0.01%
2021/06/03	4	53.53	0	0.00	53.30	4	16,428	0.02%
2021/06/02	12	54.08	11	53.85	53.80	1	16,549	0.01%
2021/06/01	9	51.39	13	51.74	53.10	-4	16,795	-0.02%
2021/05/31	15	52.21	40.3	52.26	52.30	-25.3	16,694	-0.15%
2021/05/28	3	54.83	2.7	54.69	54.70	0.3	16,578	0.00%
2021/05/27	29	55.21	39	55.24	55.00	-10	16,590	-0.06%
2021/05/26	48	54.45	23	54.63	53.60	25	16,598	0.15%
2021/05/25	34	53.92	36	53.90	53.20	-2	17,008	-0.01%
2021/05/24	15	56.87	31.1	56.17	55.50	-16.1	17,555	-0.09%
2021/05/21	20	55.73	15.1	56.00	55.60	4.9	18,458	0.03%
2021/05/20	18.1	58.93	24	58.75	56.30	-5.9	18,598	-0.03%
2021/05/19	29	59.07	43	58.80	57.80	-14	18,796	-0.07%
2021/05/18	45	61.46	28.6	61.14	60.80	16.4	18,444	0.09%
2021/05/17	27	62.38	34	62.71	63.30	-7	17,355	-0.04%
2021/05/14	92	60.81	75	61.50	57.60	17	16,753	0.10%
2021/05/13	43.6	61.79	48	62.08	62.90	-4.4	15,631	-0.03%
2021/05/12	28	55.81	38	56.81	57.20	-10	13,967	-0.07%
2021/05/11	7	50.87	2	50.75	52.00	5	13,213	0.04%
2021/05/10	4	50.78	0	0.00	50.20	4	13,140	0.03%
2021/05/07	2	50.45	1	50.30	50.60	1	13,202	0.01%
2021/05/06	1	50.90	0.3	50.30	50.10	0.8	13,240	0.01%
2021/05/05	0	0.00	29	50.97	50.50	-29	13,231	-0.22%
2021/05/04	19	49.96	9	50.79	51.00	10	13,284	0.08%
2021/05/03	20.2	55.64	35	55.83	54.40	-14.9	13,343	-0.11%
2021/04/29	0	0.00	1	54.00	53.40	-1	13,186	-0.01%
2021/04/28	3	53.37	1.1	53.99	53.30	1.9	13,271	0.01%
2021/04/27	11	54.74	0	0.00	54.40	11	13,492	0.08%
2021/04/26	1	53.00	3	53.23	52.70	-2	13,442	-0.01%
2021/04/23	1	52.90	1	52.70	52.50	0	13,590	0.00%
2021/04/22	22	53.44	4.5	53.28	53.10	17.5	13,713	0.13%
2021/04/20	0	0.00	12	55.88	55.40	-12	13,737	-0.09%
2021/04/19	1	55.40	1	55.40	55.30	0	13,935	0.00%
2021/04/16	8	55.55	4	55.73	55.90	4	13,950	0.03%
2021/04/15	12	55.38	1	56.00	55.40	11	13,968	0.08%
2021/04/14	23	55.76	0	0.00	55.70	23	13,976	0.16%
2021/04/13	18	57.84	8	57.60	57.00	10	14,060	0.07%
2021/04/12	16	58.84	16	59.26	58.50	0	14,027	0.00%
2021/04/09	10	57.88	3	58.33	57.60	7	13,999	0.05%
2021/04/08	3	56.77	20	56.90	56.70	-17	13,929	-0.12%
2021/04/07	8	56.60	1.9	56.76	56.40	6.1	14,028	0.04%
2021/04/06	22	57.60	12	56.25	56.30	10	14,093	0.07%
2021/04/01	5	57.40	0	0.00	57.50	5	14,046	0.04%
2021/03/31	12.5	57.36	4	57.48	57.10	8.5	14,081	0.06%
2021/03/30	1	57.50	2	58.60	57.40	-1	14,077	-0.01%
2021/03/29	26	58.83	17	58.46	58.10	9	14,217	0.06%
2021/03/26	21	56.57	10	56.13	56.60	11	14,167	0.08%
2021/03/25	53	59.71	41.4	58.52	56.60	11.6	14,032	0.08%
2021/03/24	34	59.84	36	60.86	61.40	-2	13,290	-0.02%
2021/03/23	9.2	55.63	6	55.93	55.90	3.2	12,210	0.03%
2021/03/22	1	54.20	3	54.70	53.90	-2	12,342	-0.02%
2021/03/19	11	56.16	11.2	55.77	54.70	-0.2	12,395	0.00%
2021/03/18	2	56.75	3	56.23	55.80	-1	12,360	-0.01%
2021/03/17	2	55.90	10	55.40	55.50	-8	12,386	-0.06%
2021/03/15	2	56.00	0.1	56.30	56.10	2	12,479	0.02%
2021/03/12	5	56.20	0	0.00	56.20	5	12,505	0.04%
2021/03/11	16	57.21	9	57.94	56.90	7	12,600	0.06%
2021/03/10	6.1	57.47	3	57.78	57.20	3.1	12,573	0.02%
2021/03/09	9.1	57.44	11.2	56.78	56.70	-2.1	12,510	-0.02%
2021/03/08	22.2	58.21	20.5	57.35	57.00	1.7	12,498	0.01%
2021/03/05	32.5	58.92	26.2	58.48	58.60	6.4	12,461	0.05%
2021/03/04	5	56.54	1	56.60	55.90	4	12,274	0.03%
2021/03/03	10	57.16	9	56.53	56.90	1	12,258	0.01%
2021/03/02	3	56.23	4	56.63	56.10	-1	12,212	-0.01%
2021/02/26	13	59.47	7	58.84	58.20	6	12,355	0.05%
2021/02/25	43	60.89	46	60.22	59.70	-3	12,274	-0.02%
2021/02/24	39	57.50	44.1	57.19	58.50	-5.1	11,843	-0.04%
2021/02/23	66.3	63.38	43	62.81	58.90	23.3	11,303	0.21%
2021/02/22	11.1	65.07	12	65.33	65.40	-1	10,643	-0.01%
2021/02/19	20	57.90	9	58.99	59.50	11	10,286	0.11%
2021/02/18	1	52.50	2	51.60	54.10	-1	9,837	-0.01%
2021/02/17	2	50.00	2	50.05	49.20	0	9,673	0.00%
2021/02/05	2	52.40	8	51.76	52.00	-6	9,616	-0.06%
2021/02/04	3	51.67	3	51.33	51.00	0	9,451	0.00%
2021/02/03	1	50.40	2	49.65	49.60	-1	9,294	-0.01%
2021/02/02	2	48.63	0	0.00	48.95	2	9,418	0.02%
2021/02/01	1	47.75	3	47.95	48.10	-2	9,419	-0.02%
2021/01/29	4	48.33	0	0.00	47.05	4	9,320	0.04%
2021/01/28	3	49.62	0	0.00	49.00	3	9,326	0.03%
2021/01/27	0	0.00	2	50.90	50.60	-2	9,359	-0.02%
2021/01/26	2	51.90	2	51.80	51.50	0	9,486	0.00%
2021/01/25	25.2	52.00	19	51.90	52.00	6.2	9,855	0.06%
2021/01/22	4	50.10	14	49.86	49.80	-10	10,010	-0.10%
2021/01/21	4	51.80	3	51.60	51.10	1	10,268	0.01%
2021/01/20	16	52.08	3	52.17	52.30	13	10,476	0.12%
2021/01/19	1	50.10	6	49.54	50.10	-5	10,317	-0.05%
2021/01/18	15	50.38	13	49.58	49.45	2	10,328	0.02%
2021/01/15	4	48.29	2	48.90	48.05	2	10,179	0.02%
2021/01/14	3	50.57	0	0.00	50.30	3	10,054	0.03%
2021/01/13	1	51.00	6	51.32	51.00	-5	10,073	-0.05%
2021/01/12	18	52.70	19	53.13	52.80	-1	10,335	-0.01%
2021/01/11	1	50.90	0	0.00	51.00	1	10,266	0.01%
2021/01/08	1	52.00	0	0.00	52.30	1	10,312	0.01%
2021/01/07	9	52.02	20	51.70	51.60	-11	10,374	-0.11%
2021/01/06	2	51.65	3	52.77	50.70	-1	10,409	-0.01%
2021/01/05	0	0.00	2	54.30	53.70	-2	10,469	-0.02%
2021/01/04	3	54.80	5	54.44	53.80	-2	10,460	-0.02%
2020/12/31	4	56.18	3	56.20	56.10	1	10,402	0.01%
2020/12/30	19	58.95	16	58.41	58.00	3	10,368	0.03%
2020/12/29	2	57.50	3	58.00	57.30	-1	10,352	-0.01%
2020/12/28	1	56.80	0	0.00	56.60	1	10,495	0.01%
2020/12/25	6	56.90	3	56.80	56.50	3	10,607	0.03%
2020/12/24	0	0.00	9	57.71	58.10	-9	10,701	-0.08%
2020/12/23	15	60.53	5	59.52	58.00	10	10,789	0.09%
2020/12/22	10	60.68	5	61.22	60.30	5	10,837	0.05%
2020/12/21	5	56.96	4	57.00	56.50	1	10,753	0.01%
2020/12/18	0	0.00	1	57.50	56.60	-1	10,799	-0.01%
2020/12/17	2	56.30	0	0.00	56.40	2	10,833	0.02%
2020/12/16	3	55.30	6	54.72	56.40	-3	10,937	-0.03%
2020/12/15	12	57.80	10	57.03	55.10	2	10,912	0.02%
2020/12/14	18	58.94	3	59.20	58.50	15	10,904	0.14%
2020/12/11	3	58.63	4	57.90	58.70	-1	10,949	-0.01%
2020/12/10	0	0.00	2	60.10	59.50	-2	10,973	-0.02%
2020/12/09	1	59.60	0	0.00	59.00	1	11,045	0.01%
2020/12/08	9	60.59	0	0.00	60.00	9	11,213	0.08%
2020/12/07	5	59.78	1	59.50	59.30	4	11,425	0.04%
2020/12/04	0	0.00	0.3	61.50	61.20	-0.3	12,474	0.00%
2020/12/03	3	62.30	1	62.40	61.90	2	13,704	0.01%
2020/12/02	1	63.10	2	62.70	62.80	-1	13,808	-0.01%
2020/12/01	4.1	64.38	2	63.90	63.30	2.1	14,038	0.01%
2020/11/30	2.2	63.46	6	63.22	64.20	-3.9	14,053	-0.03%
2020/11/27	9	62.56	0	0.00	62.60	9	13,964	0.06%
2020/11/26	3	62.27	2	62.10	62.30	1	14,034	0.01%
2020/11/25	8	63.55	3	63.17	62.60	5	14,219	0.04%
2020/11/24	7	61.97	0	0.00	61.40	7	14,554	0.05%
2020/11/23	20.2	63.34	10	62.51	62.40	10.2	14,631	0.07%
2020/11/20	2	66.10	5	64.82	64.00	-3	14,639	-0.02%
2020/11/19	7	64.89	13	65.42	66.50	-6	14,643	-0.04%
2020/11/17	1	59.30	4	61.00	61.30	-3	14,970	-0.02%
2020/11/13	2	61.50	1	61.30	61.40	1	16,622	0.01%
2020/11/12	4	60.78	1	60.50	61.30	3	16,661	0.02%
2020/11/11	9	60.80	1	60.80	61.00	8	16,728	0.05%
2020/11/10	9	62.00	7	61.24	60.90	2	16,951	0.01%
2020/11/05	0	0.00	1	61.60	60.60	-1	17,928	-0.01%
2020/11/04	21	61.47	21	60.40	60.90	0	18,228	0.00%
2020/11/03	2	60.90	0	0.00	60.90	2	18,632	0.01%
2020/11/02	9	60.62	9	60.44	61.10	0	18,872	0.00%
2020/10/30	5	60.26	13	59.03	58.30	-8	18,805	-0.04%
2020/10/29	5	63.56	4	63.33	62.10	1	19,411	0.01%
2020/10/28	9	63.59	5	64.92	61.80	4	20,250	0.02%
2020/10/27	4	67.18	1	66.30	65.70	3	20,220	0.01%
2020/10/26	11	67.37	1	67.00	66.70	10	20,616	0.05%
2020/10/23	1	68.20	2	68.35	68.20	-1	21,175	0.00%
2020/10/22	2	67.90	6	67.90	68.20	-4	22,172	-0.02%
2020/10/21	9	68.47	11	68.63	68.50	-2	22,935	-0.01%
2020/10/20	24	71.07	19	70.07	69.50	5	23,393	0.02%
2020/10/19	15	68.53	16	68.37	68.70	-1	23,722	0.00%
2020/10/16	6	67.17	4	67.40	67.00	2	24,341	0.01%
2020/10/15	6	67.37	0	0.00	66.80	6	25,019	0.02%
2020/10/14	7	68.74	1	68.40	68.00	6	26,407	0.02%
2020/10/13	3	68.50	4	68.60	68.80	-1	27,222	0.00%
2020/10/12	2	70.65	0	0.00	70.60	2	27,255	0.01%
2020/10/08	3	72.30	15	72.08	71.60	-12	27,637	-0.04%
2020/10/07	0	0.00	4	71.85	72.20	-4	28,021	-0.01%
2020/10/06	3	71.57	9	71.54	71.80	-6	28,393	-0.02%
2020/10/05	8	71.89	11	71.61	71.40	-3	29,310	-0.01%
2020/09/30	12	68.32	3	66.20	68.60	9	29,577	0.03%
2020/09/29	5	67.68	9	67.06	67.50	-4	30,213	-0.01%
2020/09/28	6	69.07	4	69.70	69.00	2	30,594	0.01%
2020/09/25	15	69.91	10	69.25	68.60	5	31,035	0.02%
2020/09/24	9	72.61	6	72.75	72.00	3	31,661	0.01%
2020/09/23	2	72.20	1	72.70	71.90	1	32,661	0.00%
2020/09/22	4	72.25	4	72.30	72.30	0	33,202	0.00%
2020/09/21	9	73.53	9	73.21	72.70	0	34,115	0.00%
2020/09/18	27	73.14	31	72.95	72.70	-4	35,452	-0.01%
2020/09/17	0	0.00	1	71.90	72.00	-1	36,197	0.00%
2020/09/16	2	71.75	1	72.00	71.70	1	37,698	0.00%
2020/09/15	1	71.80	9	72.20	71.90	-8	38,515	-0.02%
2020/09/14	5	71.74	0	0.00	71.30	5	39,408	0.01%
2020/09/11	7	70.69	4.1	70.55	70.60	2.9	40,780	0.01%
2020/09/10	4	72.08	3	71.80	71.70	1	42,588	0.00%
2020/09/09	40	74.05	51	74.87	72.20	-11	43,975	-0.03%
2020/09/08	53	73.22	61	75.06	77.90	-8	44,595	-0.02%
2020/09/07	1	72.50	3	72.40	70.90	-2	44,562	0.00%
2020/09/04	31	71.25	32	72.16	72.00	-1	46,177	0.00%
2020/09/03	3	71.10	5	71.50	71.30	-2	46,814	0.00%
2020/09/02	4	72.73	1	72.40	72.30	3	46,790	0.01%
2020/09/01	2	72.45	3	72.30	72.60	-1	46,775	0.00%
2020/08/31	22	73.12	11	72.76	71.80	11	46,739	0.02%
2020/08/28	19	73.77	23	73.82	72.30	-4	46,560	-0.01%
2020/08/27	5	71.80	3	71.60	72.00	2	46,086	0.00%
2020/08/26	9	71.18	18	71.78	71.90	-9	46,218	-0.02%
2020/08/25	11	71.17	6	71.23	70.70	5	46,118	0.01%
2020/08/24	10	73.42	8	73.08	72.60	2	46,051	0.00%
2020/08/21	47	74.06	55	73.99	73.50	-8	46,090	-0.02%
2020/08/20	23	70.16	44	70.43	71.60	-21	45,532	-0.05%
2020/08/19	107	75.95	125	75.79	72.90	-18	45,423	-0.04%	大買/大賣/
2020/08/18	5	70.60	54	70.60	70.60	-49	44,712	-0.11%
2020/08/17	1	63.90	0	0.00	64.20	1	45,084	0.00%
2020/08/14	4	63.98	4	64.55	64.80	0	45,376	0.00%
2020/08/13	48	64.93	12	64.97	64.00	36	47,329	0.08%
2020/08/12	8	67.90	126	68.42	67.30	-118	49,207	-0.24%	大賣/鉅額交易
2020/08/11	98	68.44	76	65.98	66.70	22	49,774	0.04%
2020/08/10	23	71.17	11	70.45	70.00	12	50,071	0.02%
2020/08/07	34	72.29	50	72.31	72.50	-16	51,287	-0.03%
2020/08/06	38	72.06	38	71.32	71.20	0	51,734	0.00%
2020/08/05	13	71.52	10	71.54	70.60	3	52,673	0.01%
2020/08/04	77	73.25	53	72.93	71.60	24	54,201	0.04%
2020/08/03	133	70.64	169	71.03	74.60	-36	56,663	-0.06%	大買/大賣/
2020/07/31	31	68.59	14	68.41	67.90	17	55,535	0.03%
2020/07/30	14	68.18	14	68.01	68.70	0	55,320	0.00%
2020/07/29	24	67.94	44	67.82	66.50	-20	54,948	-0.04%
2020/07/28	94	64.42	97	64.62	66.40	-3	54,829	-0.01%
2020/07/27	154	68.71	50	68.69	65.40	104	53,947	0.19%	大買/鉅額交易
2020/07/24	9	69.77	91	70.98	71.70	-82	53,291	-0.15%
2020/07/23	36	70.75	35	71.09	70.30	1	53,032	0.00%
2020/07/22	38	69.87	41	70.36	69.50	-3	52,788	-0.01%
2020/07/21	47	67.98	33	67.60	67.90	14	52,715	0.03%
2020/07/20	37	64.98	62	63.52	66.00	-25	52,116	-0.05%
2020/07/17	32.1	68.60	31	68.87	67.20	1.1	50,751	0.00%
2020/07/16	6	75.05	12	75.79	74.60	-6	49,968	-0.01%
2020/07/15	16	75.46	17	75.52	75.60	-1	50,012	0.00%
2020/07/14	15	76.24	16	76.69	75.90	-1	49,709	0.00%
2020/07/13	24	77.47	23	77.48	76.10	1	49,359	0.00%
2020/07/10	82	77.01	89	77.08	77.50	-7	49,025	-0.01%
2020/07/09	17	76.47	24	76.66	75.50	-7	48,100	-0.01%
2020/07/08	155	77.78	172	77.26	76.40	-17	47,628	-0.04%	大買/大賣/
2020/07/07	47	76.01	30	75.69	74.70	17	46,963	0.04%
2020/07/06	131	78.18	88	77.85	77.60	43	46,790	0.09%	大買/
2020/07/03	33	77.62	31	77.48	77.40	2	46,322	0.00%
2020/07/02	59	77.97	45.3	77.85	77.20	13.7	45,562	0.03%
2020/07/01	43.3	74.51	45	74.92	75.40	-1.7	44,753	0.00%
2020/06/30	72.6	74.87	69	74.78	74.10	3.6	44,196	0.01%
2020/06/29	61	75.25	161	74.98	76.00	-100	43,286	-0.23%	大賣/
2020/06/24	47	70.66	45	70.46	70.10	2	41,972	0.00%
2020/06/23	128	74.63	112	74.63	72.50	16	41,110	0.04%	大買/大賣/
2020/06/22	135	68.20	139	68.53	71.00	-4	39,672	-0.01%	大買/大賣/
2020/06/19	93	67.77	39	67.06	66.70	54	38,954	0.14%
2020/06/18	227	70.13	230	70.35	69.10	-3	38,099	-0.01%	大買/大賣/
2020/06/17	109	69.50	133	69.42	68.60	-24	36,753	-0.07%	大買/大賣/
2020/06/16	180	66.62	169	66.84	66.00	11	34,965	0.03%	大買/大賣/
2020/06/15	123	65.92	171	66.18	66.70	-48	33,780	-0.14%	大買/大賣/
2020/06/12	132	59.16	152	59.00	62.20	-20	32,336	-0.06%	大買/大賣/
2020/06/11	123	60.85	114	60.30	56.60	9	31,525	0.03%	大買/大賣/
2020/06/10	48	60.30	81	60.60	61.60	-33	30,290	-0.11%
2020/06/09	15	54.59	3	55.67	56.00	12	29,837	0.04%
2020/06/08	44	51.93	4.1	51.34	51.00	39.9	30,333	0.13%
2020/06/05	10	52.58	0	0.00	52.30	10	30,802	0.03%
2020/06/04	2	50.00	2	51.30	52.00	0	31,429	0.00%
2020/06/03	19	49.37	3	49.72	50.00	16	32,765	0.05%
2020/06/02	39	48.91	8	48.85	47.45	31	33,573	0.09%
2020/06/01	10	53.71	2	53.70	51.90	8	33,549	0.02%
2020/05/29	5	55.74	3	54.00	56.00	2	34,078	0.01%
2020/05/28	41	55.70	16	55.10	55.10	25	35,038	0.07%
2020/05/27	7	61.20	1	61.20	61.20	6	35,315	0.02%
2020/05/26	31	67.15	6	67.47	67.90	25	35,334	0.07%
2020/05/25	13	61.94	21	63.60	63.80	-8	34,844	-0.02%
2020/05/22	6	58.08	12	56.68	58.00	-6	34,765	-0.02%
2020/05/21	9	54.48	9	53.81	54.00	0	34,841	0.00%
2020/05/20	78.4	54.73	79	54.93	55.00	-0.6	34,929	0.00%
2020/05/19	63	50.74	50	51.25	52.40	13	32,716	0.04%
2020/05/18	20	44.94	30	45.99	47.65	-10	30,507	-0.03%
2020/05/15	20	43.01	18.5	42.77	43.35	1.5	29,730	0.01%
2020/05/14	72	43.03	73	44.00	42.05	-1	29,179	0.00%
2020/05/13	32	41.74	45	41.93	41.70	-13	27,723	-0.05%
2020/05/12	9	41.24	18	40.83	41.70	-9	26,962	-0.03%
2020/05/11	34	39.12	41	38.42	40.75	-7	25,819	-0.03%
2020/05/08	106	41.72	279	41.36	37.75	-173	24,130	-0.72%	大買/大賣/鉅額交易
2020/05/07	0	0.00	102.5	39.95	39.95	-102.5	21,382	-0.48%	大賣/鉅額交易
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	0.5	33.05	33.05	-0.5	22,025	0.00%
2020/05/04	170	30.42	46	30.43	30.05	124	22,058	0.56%	大買/鉅額交易
2020/04/30	2	29.30	5.2	29.33	29.00	-3.2	21,751	-0.01%
2020/04/29	3.2	28.97	1	28.95	28.95	2.2	22,027	0.01%
2020/04/28	3	29.52	14	29.77	29.25	-11	22,382	-0.05%
2020/04/27	14	30.74	18	30.59	30.60	-4	23,107	-0.02%
2020/04/24	31	29.48	47	29.62	29.75	-16	22,760	-0.07%
2020/04/23	5	28.85	10	28.60	28.45	-5	22,058	-0.02%
2020/04/22	1	27.25	4	28.20	28.05	-3	21,865	-0.01%
2020/04/21	14	27.85	9	28.10	27.70	5	21,728	0.02%
2020/04/20	15	28.62	5	28.56	28.65	10	21,586	0.05%
2020/04/17	16	27.35	2	27.73	27.20	14	21,270	0.07%
2020/04/16	148	28.17	5	28.19	28.00	143	21,151	0.68%	大買/鉅額交易
2020/04/15	5	28.26	7	28.51	28.10	-2	21,038	-0.01%
2020/04/14	0	0.00	4	28.84	28.60	-4	20,929	-0.02%
2020/04/13	10	28.50	0	0.00	28.50	10	20,844	0.05%
2020/04/10	0	0.00	1	28.60	28.25	-1	20,815	0.00%
2020/04/09	20	28.56	24	28.75	28.10	-4	20,723	-0.02%
2020/04/08	3	27.60	5	27.77	27.75	-2	20,385	-0.01%
2020/04/07	15	27.59	3	27.50	27.70	12	20,488	0.06%
2020/04/06	14.5	27.58	10	27.71	27.95	4.5	20,299	0.02%
2020/04/01	4	26.15	0	0.00	26.15	4	19,940	0.02%
2020/03/31	0	0.00	1	25.95	26.20	-1	19,880	-0.01%
2020/03/30	15	26.13	17	26.33	26.00	-2	19,789	-0.01%
2020/03/27	13	25.89	2	26.43	25.40	11	19,598	0.06%
2020/03/26	5	25.97	12	26.37	26.20	-7	19,397	-0.04%
2020/03/25	5	25.74	1	25.65	25.45	4	19,198	0.02%
2020/03/24	14	25.66	11	25.54	25.40	3	19,009	0.02%
2020/03/23	1	24.95	0	0.00	24.55	1	18,825	0.01%
2020/03/20	3	27.08	9	27.00	26.50	-6	18,632	-0.03%
2020/03/19	35	27.29	43	27.78	25.95	-8	18,373	-0.04%
2020/03/18	5	29.33	6	29.87	28.80	-1	17,878	-0.01%
2020/03/17	18	29.61	3	29.27	28.85	15	17,517	0.09%
2020/03/16	16	30.11	5	30.26	30.20	11	17,092	0.06%
2020/03/13	18	28.32	18	28.67	28.35	0	16,566	0.00%
2020/03/12	45	31.25	6	30.79	31.00	39	16,122	0.24%
2020/03/11	4	31.65	10	32.11	32.60	-6	15,509	-0.04%
2020/03/10	85	30.51	26	30.46	30.40	59	14,978	0.39%
2020/03/09	73.1	35.07	44	33.92	32.20	29.1	14,276	0.20%
2020/03/06	26	33.92	17	33.86	34.20	9	12,865	0.07%
2020/03/05	1	32.10	18	32.01	31.95	-17	12,046	-0.14%
2020/03/04	10	32.53	11	31.91	31.90	-1	11,831	-0.01%
2020/03/03	68	31.72	28	31.31	32.00	40	11,445	0.35%
2020/03/02	4	28.20	15	28.72	29.85	-11	10,274	-0.11%
2020/02/27	15	27.42	0	0.00	27.15	15	9,648	0.16%
2020/02/26	0	0.00	1	27.95	27.55	-1	9,575	-0.01%
2020/02/25	29	28.13	23	28.17	27.50	6	9,514	0.06%
2020/02/24	63	28.80	48	29.03	28.65	15	9,086	0.17%
2020/02/21	64	27.59	85	27.84	28.00	-21	8,534	-0.25%
2020/02/20	0	0.00	5	26.70	26.85	-5	7,991	-0.06%
2020/02/19	1	26.80	8	26.86	26.80	-7	7,935	-0.09%
2020/02/18	3	27.00	21	27.20	27.00	-18	7,856	-0.23%
2020/02/17	27	27.53	4	27.31	27.20	23	7,718	0.30%
2020/02/14	1	27.50	1	27.10	26.70	0	7,428	0.00%
2020/02/13	4	26.60	4	26.70	27.00	0	7,294	0.00%
2020/02/12	23	27.57	24	27.71	27.00	-1	7,107	-0.01%
2020/02/11	6	27.66	4	27.84	27.65	2	6,913	0.03%
2020/02/10	40	28.51	14	28.40	28.25	26	6,689	0.39%
2020/02/07	6	27.13	10	27.17	27.50	-4	6,020	-0.07%
2020/02/06	6	26.59	9	26.84	26.40	-3	5,593	-0.05%
2020/02/05	17	25.86	28	25.81	25.70	-11	5,307	-0.21%
2020/02/04	40	25.57	15	25.50	25.30	25	5,166	0.48%
2020/02/03	30	26.26	21	26.29	26.10	9	4,977	0.18%
2020/01/31	7	26.34	3	27.50	25.45	4	4,580	0.09%
2020/01/30	30	27.54	1	27.50	27.65	29	4,079	0.71%
2020/01/20	3	24.93	0	0.00	25.15	3	3,066	0.10%
2020/01/13	5	24.70	1	24.85	24.65	4	2,955	0.14%
2020/01/10	13	24.52	0	0.00	24.60	13	2,942	0.44%
2020/01/03	10	24.60	0	0.00	24.50	10	2,801	0.36%
2020/01/02	2	25.65	2	25.30	24.95	0	2,786	0.00%
2019/12/31	0	0.00	14	25.55	25.30	-14	2,727	-0.51%
2019/12/10	4	24.80	0	0.00	24.75	4	2,427	0.16%
2019/12/09	10	24.75	0	0.00	24.60	10	2,413	0.41%
2019/12/05	1	25.00	0	0.00	24.95	1	2,484	0.04%
2019/11/29	3	26.22	0	0.00	26.20	3	2,363	0.13%
2019/11/28	0	0.00	13	26.62	26.20	-13	2,382	-0.55%
2019/11/14	0	0.00	2	24.75	24.65	-2	2,111	-0.09%
2019/11/13	2	24.50	0	0.00	24.50	2	2,100	0.10%
2019/11/12	1	24.10	0	0.00	24.20	1	2,084	0.05%
2019/11/08	2	25.43	2	25.28	25.10	0	2,027	0.00%
2019/11/06	0	0.00	1	25.55	25.50	-1	2,030	-0.05%
2019/11/04	1	26.45	0	0.00	26.15	1	2,004	0.05%
2019/10/30	2	24.80	0	0.00	25.55	2	1,872	0.11%
2019/10/29	5	24.99	21	24.95	24.65	-16	1,882	-0.85%
2019/10/14	3	25.58	0	0.00	25.50	3	1,993	0.15%
2019/10/08	1	25.60	0	0.00	25.30	1	2,004	0.05%
2019/10/07	2	25.93	0	0.00	25.85	2	2,040	0.10%
2019/10/04	0	0.00	1	25.95	26.10	-1	2,101	-0.05%
2019/09/25	1	25.40	0	0.00	25.50	1	2,589	0.04%
2019/09/24	1	25.80	0	0.00	25.50	1	2,662	0.04%
2019/09/10	1	25.45	0	0.00	25.10	1	2,813	0.04%
2019/09/09	17	26.46	1	26.70	25.40	16	2,780	0.58%
2019/09/06	5	26.26	0	0.00	26.60	5	2,697	0.19%
2019/09/05	4	25.78	0	0.00	26.10	4	2,655	0.15%
2019/08/30	0	0.00	10	24.95	25.10	-10	2,479	-0.40%
2019/08/27	10	23.50	0	0.00	24.20	10	2,322	0.43%
2019/08/22	0	0.00	2	23.60	23.40	-2	2,305	-0.09%
2019/07/22	0	0.00	0.2	23.55	23.55	-0.2	2,318	-0.01%
2019/07/18	0.1	24.20	0	0.00	24.25	0.1	2,262	0.00%
2019/07/17	0	0.00	1	24.30	24.00	-1	2,235	-0.04%
2019/07/15	0.1	23.65	0	0.00	23.70	0.1	2,176	0.00%
2019/07/09	0	0.00	1	24.50	24.60	-1	2,072	-0.05%
2019/07/04	1	23.05	0	0.00	23.10	1	2,074	0.05%
2019/07/03	2	23.05	0	0.00	23.05	2	2,068	0.10%
2019/07/02	0	0.00	2	22.25	22.25	-2	1,959	-0.10%
2019/07/01	1	21.75	2	22.10	22.10	-1	1,904	-0.05%
2019/06/26	0	0.00	1	20.20	20.30	-1	1,755	-0.06%
2019/06/25	0	0.00	4	20.35	20.30	-4	1,773	-0.23%
2019/06/21	0	0.00	1	20.35	20.30	-1	1,786	-0.06%
2019/06/18	4	20.00	7	20.04	20.05	-3	1,735	-0.17%
2019/06/13	0	0.00	30	19.75	19.65	-30	1,683	-1.78%
2019/06/12	1	19.70	0	0.00	19.75	1	1,682	0.06%
2019/06/06	5	19.48	0	0.00	19.60	5	1,668	0.30%
2019/06/05	0	0.00	2	19.55	19.50	-2	1,658	-0.12%
2019/06/04	3	19.57	0	0.00	19.55	3	1,647	0.18%
2019/06/03	6	19.47	0	0.00	19.70	6	1,635	0.37%
2019/05/31	4	19.35	0	0.00	19.50	4	1,614	0.25%
2019/05/30	6	19.55	0	0.00	19.50	6	1,608	0.37%
2019/05/28	1	19.25	1	19.25	19.20	0	1,583	0.00%
2019/05/27	2	19.25	0	0.00	19.25	2	1,577	0.13%
2019/05/24	0	0.00	1	19.35	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	3	19.45	19.55	-3	1,535	-0.20%
2019/05/21	0	0.00	1	20.35	20.25	-1	1,419	-0.07%
2019/05/17	6	20.53	0	0.00	20.40	6	1,398	0.43%
2019/04/26	0	0.00	1	20.40	20.35	-1	1,221	-0.08%
2019/04/25	2	20.55	0	0.00	20.50	2	1,222	0.16%
2019/04/23	0	0.00	2	20.40	20.40	-2	1,217	-0.16%
2019/04/22	0	0.00	1	20.75	20.70	-1	1,210	-0.08%
2019/04/18	1	21.55	0	0.00	21.00	1	1,194	0.08%
2019/04/17	1	21.50	5	21.70	21.95	-4	1,165	-0.34%
2019/04/12	1	22.20	1	21.80	21.65	0	1,115	0.00%
2019/04/11	1	22.60	4	22.30	22.50	-3	1,048	-0.29%
2019/04/10	1	21.80	0	0.00	21.95	1	944	0.11%
2019/04/09	5	21.20	0	0.00	22.20	5	845	0.59%
2019/04/08	0	0.00	5	20.15	20.20	-5	763	-0.65%
2019/04/02	2	20.63	0	0.00	20.50	2	757	0.26%
2019/04/01	2	20.70	0	0.00	20.70	2	746	0.27%
2019/03/29	5	21.10	0	0.00	21.10	5	716	0.70%
2019/03/19	0	0.00	2	19.95	19.90	-2	677	-0.30%
2019/03/15	0	0.00	5	20.00	19.95	-5	683	-0.73%
2019/03/08	2	20.00	0	0.00	19.95	2	775	0.26%
2019/02/27	0	0.00	4	20.40	20.15	-4	948	-0.42%
2019/02/21	1	20.00	0	0.00	19.95	1	968	0.10%
2019/02/19	3	20.27	0	0.00	20.20	3	977	0.31%
2019/01/04	0	0.00	2	20.00	19.85	-2	2,260	-0.09%
2019/01/03	2	20.20	0	0.00	20.10	2	2,438	0.08%
2018/12/26	2	20.25	0	0.00	20.05	2	2,995	0.07%
2018/12/21	2	20.60	0	0.00	20.80	2	3,722	0.05%
2018/12/18	2	21.50	0	0.00	21.45	2	3,715	0.05%
2018/12/17	0	0.00	1	21.45	22.20	-1	3,710	-0.03%
2018/12/14	0	0.00	4	21.35	21.20	-4	3,697	-0.11%
2018/12/13	0	0.00	2	21.60	21.55	-2	3,717	-0.05%
2018/12/04	0	0.00	13	22.65	22.70	-13	3,936	-0.33%
2018/12/03	0	0.00	12	22.83	22.80	-12	3,917	-0.31%
2018/11/30	10	23.29	10	23.50	23.10	0	3,877	0.00%
2018/11/29	0	0.00	5	20.65	22.00	-5	3,771	-0.13%
2018/11/28	6	21.20	0	0.00	21.00	6	3,720	0.16%
2018/11/23	0	0.00	2	20.45	20.40	-2	3,683	-0.05%
2018/11/22	2	20.85	0	0.00	20.70	2	3,670	0.05%
2018/11/02	6	21.60	0	0.00	21.00	6	3,371	0.18%
2018/11/01	0	0.00	1	21.30	21.40	-1	3,342	-0.03%
2018/10/30	10	19.75	10	19.95	20.30	0	3,291	0.00%
2018/10/29	0	0.00	10	22.40	21.60	-10	3,230	-0.31%
2018/10/26	11	21.61	1	22.50	22.40	10	3,191	0.31%
2018/10/25	1	21.80	2	21.85	21.30	-1	3,136	-0.03%
2018/10/19	1	25.00	0	0.00	24.70	1	3,017	0.03%
2018/10/18	32	26.10	5	26.70	25.75	27	3,013	0.90%
2018/10/17	5	24.95	15	24.62	24.95	-10	2,981	-0.34%
2018/10/16	15	24.43	3	24.05	24.05	12	2,990	0.40%
2018/10/15	0	0.00	1	24.50	24.55	-1	2,910	-0.03%
2018/10/12	1	25.95	5	25.83	25.30	-4	2,825	-0.14%
2018/10/11	5	23.55	7	24.04	25.00	-2	2,652	-0.08%
2018/10/09	6	25.63	6	24.88	26.15	0	2,468	0.00%
2018/10/08	6	25.82	7	24.91	26.30	-1	2,274	-0.04%
2018/10/05	2	22.48	3	22.05	24.35	-1	2,097	-0.05%
2018/10/04	5	24.30	0	0.00	24.00	5	1,978	0.25%
2018/10/03	6	24.83	11	24.63	24.90	-5	1,894	-0.26%
2018/10/02	10	23.05	15	23.15	24.50	-5	1,635	-0.31%
2018/10/01	15	22.57	4	22.05	22.95	11	1,382	0.80%
2018/09/18	0	0.00	2	20.58	20.60	-2	1,089	-0.18%
2018/09/14	0	0.00	4	19.86	19.65	-4	993	-0.40%
2018/09/13	5	20.88	0	0.00	20.50	5	961	0.52%
2018/09/07	0	0.00	2	18.25	18.15	-2	777	-0.26%
2018/09/06	2	18.20	0	0.00	18.15	2	775	0.26%
2018/08/03	1	20.40	0	0.00	19.95	1	792	0.13%
2018/07/27	0	0.00	4	19.19	19.20	-4	721	-0.55%
2018/07/26	0	0.00	5	19.70	19.55	-5	702	-0.71%
2018/07/25	5	20.64	3	20.23	20.35	2	660	0.30%
2018/07/24	7	20.46	0	0.00	20.00	7	587	1.19%
2018/07/23	5	19.09	0	0.00	19.25	5	463	1.08%
2018/06/15	0	0.00	2	19.30	19.20	-2	694	-0.29%
2018/06/05	2	19.35	0	0.00	19.30	2	729	0.27%
2018/05/10	0	0.00	2	18.85	18.70	-2	785	-0.25%
2018/04/03	2	20.10	2	20.00	19.75	0	829	0.00%
2018/01/29	2	20.35	0	0.00	20.30	2	746	0.27%
2018/01/17	0	0.00	2	20.75	20.65	-2	833	-0.24%
2018/01/16	2	21.35	2	21.15	21.10	0	905	0.00%
2018/01/03	2	20.65	0	0.00	20.45	2	965	0.21%