國光生 (4142)-群益金鼎-土城券商分點個股進出

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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	1	22.20	0	0.00	22.35	1	647	0.15%
2024/11/07	1	24.30	0	0.00	24.35	1	599	0.17%
2024/10/16	3	25.57	0	0.00	25.50	3	863	0.35%
2024/10/04	0	0.00	3	27.10	27.10	-3	921	-0.33%
2024/10/01	3	27.27	0	0.00	27.35	3	929	0.32%
2024/09/03	0	0.00	1	28.70	28.70	-1	1,251	-0.08%
2024/08/28	0	0.00	7	29.20	29.15	-7	1,255	-0.56%
2024/07/19	2	29.60	2	30.00	28.85	0	1,099	0.00%
2024/07/18	1	29.15	0	0.00	29.20	1	1,019	0.10%
2024/07/11	0	0.00	1	28.50	28.40	-1	1,167	-0.09%
2024/07/09	2	28.30	0	0.00	28.20	2	1,166	0.17%
2024/07/08	1	29.15	0	0.00	29.05	1	1,149	0.09%
2024/06/20	0	0.00	8	28.50	28.50	-8	982	-0.81%
2024/06/18	0	0.00	1	28.80	28.55	-1	921	-0.11%
2024/06/11	1	27.90	0	28.00	27.60	1	852	0.12%
2024/04/19	3	27.00	0	0.00	27.35	3	1,100	0.27%
2024/04/18	1	28.85	0	0.00	28.50	1	1,073	0.09%
2024/04/15	1	26.40	0	0.00	26.00	1	920	0.11%
2024/04/12	0	0.00	1	26.60	26.55	-1	910	-0.11%
2024/04/11	1	26.60	0	0.00	26.60	1	911	0.11%
2024/04/08	1	26.25	0	0.00	26.30	1	942	0.11%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/03/29	1	26.80	0	0.00	26.75	1	973	0.10%
2024/03/28	0	26.75	0	0.00	26.50	0	974	0.00%
2024/03/20	0	26.75	0	0.00	26.65	0	1,025	0.00%
2024/03/15	1	26.95	1	26.70	26.50	0	1,032	0.00%
2024/03/12	1	28.50	0.1	28.20	28.55	0.9	1,020	0.09%
2024/03/06	0.1	29.00	0	0.00	28.70	0.1	1,074	0.00%
2024/02/27	1	29.70	0	0.00	29.65	1	1,221	0.08%
2024/02/20	0	0.00	15	30.32	30.20	-15	1,212	-1.24%
2024/02/16	5	29.94	0	0.00	30.30	5	1,211	0.41%
2024/02/05	10	30.10	0	0.00	30.10	10	1,052	0.95%
2024/01/26	10	31.10	0	0.00	31.10	10	1,038	0.96%
2024/01/16	1	31.70	0	0.00	31.60	1	1,022	0.10%
2024/01/11	1	32.15	0	0.00	32.10	1	1,018	0.10%
2024/01/03	1	33.55	1	33.25	33.00	0	1,022	0.00%
2023/12/21	1	32.85	0	0.00	32.80	1	982	0.10%
2023/12/20	1	33.05	0	0.00	32.90	1	973	0.10%
2023/12/14	1	33.05	0	0.00	32.75	1	979	0.10%
2023/12/08	0	0.00	2	34.20	34.15	-2	960	-0.21%
2023/12/07	0	0.00	2	34.60	34.35	-2	965	-0.21%
2023/12/06	1	35.35	0	0.00	35.05	1	982	0.10%
2023/12/01	2	36.20	0	0.00	35.80	2	920	0.22%
2023/11/27	5	36.15	6	35.95	36.00	-1	845	-0.12%
2023/11/17	3	33.05	0	0.00	33.05	3	747	0.40%
2023/10/05	0	0.00	1	34.40	34.35	-1	876	-0.11%
2023/10/04	0	0.00	1	34.05	33.75	-1	877	-0.11%
2023/10/03	1	34.10	0	0.00	34.00	1	874	0.11%
2023/09/19	1	33.90	0	0.00	33.70	1	868	0.12%
2023/09/18	0	0.00	1	34.50	34.40	-1	862	-0.12%
2023/09/15	0	0.00	1	33.65	33.65	-1	848	-0.12%
2023/09/11	0	0.00	3	33.30	33.35	-3	855	-0.35%
2023/09/06	1	32.30	0	0.00	32.30	1	871	0.11%
2023/08/21	0	0.00	10	33.15	32.70	-10	859	-1.16%
2023/07/28	1	35.30	0	0.00	35.30	1	924	0.11%
2023/07/25	2	35.65	0	0.00	35.50	2	955	0.21%
2023/07/24	0	0.00	1	35.40	35.45	-1	949	-0.11%
2023/07/19	1	37.50	1	37.60	36.80	0	979	0.00%
2023/07/13	0	0.00	15	35.55	35.50	-15	1,009	-1.49%
2023/07/10	1	36.50	0	0.00	36.40	1	1,049	0.10%
2023/07/05	0	0.00	0	37.45	37.10	0	1,055	0.00%
2023/07/04	0	0.00	15	37.36	37.15	-15	1,067	-1.40%
2023/06/29	3	37.50	0	0.00	37.45	3	1,071	0.28%
2023/06/13	3	37.67	0	0.00	37.60	3	1,108	0.27%
2023/05/17	3	37.35	0	0.00	37.45	3	2,303	0.13%
2023/05/16	0	0.00	1	37.50	37.30	-1	2,298	-0.04%
2023/05/15	2	36.90	0	0.00	37.00	2	2,313	0.09%
2023/05/11	5	37.55	0	0.00	37.55	5	2,370	0.21%
2023/04/26	5	39.15	0.1	38.90	39.15	4.9	2,956	0.17%
2023/04/25	0	0.00	0	40.35	39.30	0	2,951	0.00%
2023/04/21	0	0.00	2	40.10	40.10	-2	2,908	-0.07%
2023/04/19	0	0.00	2	40.68	40.50	-2	2,861	-0.07%
2023/04/17	10	40.60	0	0.00	40.30	10	2,816	0.35%
2023/04/14	0	40.70	0	0.00	40.45	0	2,802	0.00%
2023/04/13	2.1	40.40	0	0.00	40.15	2.1	2,785	0.07%
2023/03/31	0	39.45	0	0.00	39.45	0	2,779	0.00%
2023/03/29	1	39.60	0	0.00	39.60	1	2,791	0.04%
2023/03/27	0	39.65	0	0.00	39.60	0	2,936	0.00%
2023/03/23	1	39.00	0	0.00	39.00	1	2,934	0.03%
2023/03/10	29	42.50	14	44.62	40.45	15	2,901	0.52%
2023/03/09	8	43.23	23	41.94	44.85	-15	2,395	-0.63%
2023/02/24	15	40.50	1	41.05	40.60	14	1,952	0.72%
2023/02/20	10	40.55	10	40.90	41.10	0	2,025	0.00%
2023/02/08	2	41.28	1	40.95	41.55	1	2,031	0.05%
2023/02/07	25.1	41.84	25	42.14	41.60	0.1	1,984	0.01%
2023/02/03	1	40.45	1	40.40	40.75	0	1,814	0.00%
2023/02/02	0	0.00	10	39.83	39.90	-10	1,743	-0.57%
2023/01/31	22	39.56	27	39.20	39.65	-5	1,664	-0.30%
2023/01/03	0	0.00	1	35.15	35.10	-1	1,543	-0.06%
2022/12/28	0	0.00	0	35.95	35.70	0	1,624	0.00%
2022/12/21	4	36.15	4	36.10	35.50	0	1,652	0.00%
2022/12/20	1	36.15	4	36.66	35.75	-3	1,659	-0.18%
2022/12/19	11	37.96	8	37.71	37.85	3	1,646	0.18%
2022/12/13	2	36.85	2	36.90	37.10	0	1,581	0.00%
2022/11/01	1	33.40	0	0.00	33.50	1	2,046	0.05%
2022/10/25	1	32.50	0	0.00	31.75	1	2,257	0.04%
2022/10/24	1	32.35	0	0.00	32.15	1	2,280	0.04%
2022/10/20	0	0.00	3	32.10	32.10	-3	2,353	-0.13%
2022/10/13	0.1	32.60	0	0.00	32.30	0.1	2,532	0.00%
2022/10/06	1	35.05	21	35.47	35.25	-20	2,555	-0.78%
2022/10/04	2	34.35	0	0.00	34.40	2	2,607	0.08%
2022/10/03	18.1	33.95	1	34.30	33.90	17.1	2,657	0.64%
2022/09/30	1	33.75	1	34.15	34.30	0	2,761	0.00%
2022/09/29	1	33.50	0	0.00	33.40	1	2,982	0.03%
2022/09/23	0	0.00	1	35.35	35.30	-1	3,286	-0.03%
2022/09/22	1	35.75	0	0.00	35.85	1	3,401	0.03%
2022/09/19	0	0.00	2	35.93	36.05	-2	3,689	-0.05%
2022/09/15	1	37.15	0	0.00	37.15	1	3,721	0.03%
2022/09/13	0	0.00	16	37.25	37.15	-16	3,743	-0.43%
2022/09/12	16	37.34	121	38.20	37.25	-105	3,839	-2.73%	大賣/鉅額交易
2022/09/08	92	38.47	0	0.00	38.55	92	3,851	2.39%
2022/09/07	30	38.09	32	38.78	37.90	-2	3,883	-0.05%
2022/09/06	33	38.71	1	38.80	38.65	32	3,876	0.83%
2022/09/05	0	0.00	3	41.05	40.10	-3	3,850	-0.08%
2022/09/01	0	0.00	5	41.00	40.80	-5	3,806	-0.13%
2022/08/31	3	41.38	3	41.10	40.70	0	3,741	0.00%
2022/08/29	5	38.60	0	0.00	39.55	5	3,599	0.14%
2022/08/25	2	39.03	1	38.85	39.70	1	3,505	0.03%
2022/08/22	2	39.43	2	39.15	38.75	0	3,408	0.00%
2022/08/18	0	0.00	2	38.45	38.50	-2	3,367	-0.06%
2022/08/17	4	38.23	0	0.00	38.35	4	3,355	0.12%
2022/08/08	0	0.00	1	37.10	37.10	-1	3,336	-0.03%
2022/08/04	2	36.30	0	0.00	35.80	2	3,381	0.06%
2022/08/01	0	0.00	3	39.30	39.30	-3	3,307	-0.09%
2022/07/27	5	39.90	31	40.66	39.90	-26	3,310	-0.79%
2022/07/26	11	40.38	6	40.90	40.90	5	3,274	0.15%
2022/07/25	13	40.60	11	41.04	40.65	2	3,253	0.06%
2022/07/22	22	40.04	0	0.00	39.95	22	3,253	0.68%
2022/07/13	2	39.50	2	39.60	39.50	0	3,320	0.00%
2022/07/07	1	41.90	1	40.15	41.50	0	3,633	0.00%
2022/07/06	9	41.06	66	41.28	40.35	-57	3,537	-1.61%
2022/07/05	0	0.00	1	37.70	38.05	-1	3,612	-0.03%
2022/07/04	0	0.00	2	35.85	36.00	-2	3,623	-0.06%
2022/07/01	21	37.72	5	36.45	36.40	16	3,681	0.43%
2022/06/30	18	38.81	4	40.48	39.10	14	3,626	0.39%
2022/06/29	21	40.96	1	40.85	40.85	20	3,514	0.57%
2022/06/28	3	40.32	1	40.25	40.50	2	3,411	0.06%
2022/06/27	12	39.00	6	38.33	39.35	6	3,247	0.18%
2022/06/17	0	0.00	2	38.20	38.50	-2	3,009	-0.07%
2022/06/16	0	37.00	0	0.00	37.20	0	2,930	0.00%
2022/06/10	5	36.74	6	36.73	37.00	-1	2,877	-0.03%
2022/05/31	1	35.30	1	35.45	35.30	0	2,932	0.00%
2022/05/25	1	35.05	0	0.00	35.05	1	2,937	0.03%
2022/05/19	6	35.34	1	35.45	35.45	5	2,971	0.17%
2022/05/18	2	35.80	1	35.90	36.15	1	2,965	0.03%
2022/05/13	3	35.20	3	34.30	35.25	0	3,194	0.00%
2022/05/12	0	0.00	3	34.82	34.30	-3	3,373	-0.09%
2022/05/11	0	0.00	0	37.20	37.00	0	3,311	0.00%
2022/05/09	3	38.15	3	39.05	38.15	0	3,257	0.00%
2022/05/05	0	0.00	2	40.15	39.90	-2	3,211	-0.06%
2022/05/03	7	41.24	6	40.99	40.80	1	3,233	0.03%
2022/04/29	2	40.65	0	0.00	40.60	2	3,228	0.06%
2022/04/28	4	42.21	4	42.38	41.10	0	3,250	0.00%
2022/04/26	0	0.00	1	42.50	41.00	-1	3,179	-0.03%
2022/04/25	2	42.05	2	41.65	41.65	0	3,155	0.00%
2022/04/22	3	43.43	4	42.80	42.90	-1	3,107	-0.03%
2022/04/21	0	0.00	1	42.90	42.75	-1	3,064	-0.03%
2022/04/20	1	43.20	1	43.35	43.05	0	3,034	0.00%
2022/04/19	4	42.94	2	42.75	43.00	2	3,010	0.07%
2022/04/18	6	44.48	6	44.55	44.05	0	2,969	0.00%
2022/04/15	26	44.35	23	44.41	44.00	3	2,970	0.10%
2022/04/14	40	44.38	41	44.65	44.30	-1	2,879	-0.03%
2022/04/13	0	0.00	6	41.48	42.50	-6	2,685	-0.22%
2022/04/12	0	0.00	6	42.00	42.35	-6	2,632	-0.23%
2022/04/11	8	44.88	0.1	42.70	44.60	7.9	2,494	0.32%
2022/04/08	0.1	41.55	0	0.00	41.25	0.1	2,214	0.01%
2022/04/07	0	0.00	1	41.00	41.90	-1	2,159	-0.05%
2022/04/06	0	40.60	0	0.00	40.65	0	2,077	0.00%
2022/03/30	0	0.00	1	39.90	40.05	-1	2,038	-0.05%
2022/03/28	8	40.96	3	40.40	39.70	5	2,035	0.25%
2022/03/18	1	40.00	0	0.00	40.00	1	2,089	0.05%
2022/03/15	1	39.30	0	0.00	39.30	1	2,140	0.05%
2022/03/14	1	39.10	0	0.00	39.05	1	2,129	0.05%
2022/03/08	0	0.00	1	39.00	38.80	-1	2,149	-0.05%
2022/02/18	1	41.35	1	41.40	41.35	0	2,529	0.00%
2022/02/17	4	41.90	5	41.96	41.75	-1	2,523	-0.04%
2022/02/16	10	42.26	2	42.15	42.35	8	2,554	0.31%
2022/02/15	3	42.78	12	42.97	42.75	-9	2,522	-0.36%
2022/02/14	27	42.85	28	43.00	43.30	-1	2,349	-0.04%
2022/02/11	3	40.80	3	41.35	40.50	0	2,154	0.00%
2022/02/10	1	40.65	0	0.00	40.65	1	2,162	0.05%
2022/02/07	3	40.07	4	39.93	40.05	-1	2,170	-0.05%
2022/01/26	1	39.95	1	39.60	39.60	0	2,170	0.00%
2022/01/25	4	40.45	4	40.84	40.05	0	2,169	0.00%
2022/01/24	3	41.83	3	41.90	41.80	0	2,142	0.00%
2022/01/21	4	42.88	4	43.21	42.80	0	2,136	0.00%
2022/01/19	2	43.60	2	43.40	43.20	0	2,130	0.00%
2022/01/18	2	43.05	1	43.55	43.05	1	2,116	0.05%
2022/01/10	1	44.80	0	0.00	44.40	1	2,084	0.05%
2022/01/07	2	45.20	4	45.11	45.20	-2	1,990	-0.10%
2022/01/06	1	44.00	1	44.55	44.00	0	1,929	0.00%
2022/01/03	0	0.00	4	43.95	44.00	-4	2,043	-0.20%
2021/12/29	0	0.00	10	44.20	44.35	-10	2,057	-0.49%
2021/12/20	3	44.85	3	44.25	44.60	0	2,220	0.00%
2021/12/14	1	43.05	1	43.00	43.00	0	2,275	0.00%
2021/12/09	1	44.65	0	0.00	44.05	1	2,521	0.04%
2021/12/07	3	44.35	3	44.30	44.40	0	2,782	0.00%
2021/12/06	1	44.75	10	45.15	44.75	-9	2,790	-0.32%
2021/12/03	0	0.00	1	45.25	45.10	-1	2,907	-0.03%
2021/12/02	0	0.00	1	45.05	45.25	-1	3,058	-0.03%
2021/12/01	5	45.20	4	45.20	45.05	1	3,165	0.03%
2021/11/30	1	45.20	3	45.30	45.00	-2	3,173	-0.06%
2021/11/29	20	47.94	19	47.74	46.90	1	3,152	0.03%
2021/11/26	4	46.03	2	46.75	45.80	2	3,015	0.07%
2021/11/24	1	45.05	0	0.00	45.10	1	2,903	0.03%
2021/11/23	2	46.00	2	46.08	44.80	0	2,919	0.00%
2021/11/17	1	43.75	0	0.00	43.35	1	3,437	0.03%
2021/11/04	0	0.00	3	44.65	44.55	-3	3,672	-0.08%
2021/11/03	3	44.55	3	44.30	44.50	0	3,681	0.00%
2021/11/02	3	44.50	0	0.00	44.50	3	3,697	0.08%
2021/10/20	0	0.00	4	44.21	44.20	-4	3,806	-0.11%
2021/10/15	9	44.07	2	43.60	43.95	7	4,175	0.17%
2021/10/14	10	42.86	0	0.00	43.50	10	4,349	0.23%
2021/10/13	3	42.53	3	44.33	42.35	0	4,335	0.00%
2021/10/12	1	45.75	1	46.40	45.35	0	4,277	0.00%
2021/10/08	0	0.00	2	47.03	46.85	-2	4,269	-0.05%
2021/10/07	0	0.00	5	47.13	47.10	-5	4,297	-0.12%
2021/10/05	0	0.00	1	47.65	48.00	-1	4,389	-0.02%
2021/10/04	3	48.45	3	48.20	48.40	0	4,402	0.00%
2021/09/24	27	51.55	27	51.60	51.60	0	4,528	0.00%
2021/09/23	0	0.00	0.1	52.00	52.00	-0.1	4,637	0.00%
2021/09/16	2	52.90	1	53.10	52.40	1	4,701	0.02%
2021/09/15	0	0.00	10	53.31	53.50	-10	4,702	-0.21%
2021/09/14	17	54.54	5	54.66	53.20	12	4,690	0.26%
2021/09/13	0.1	54.70	3	55.10	54.80	-2.9	4,522	-0.06%
2021/09/08	2	52.10	8.2	52.28	51.20	-6.2	4,390	-0.14%
2021/09/07	29	53.84	21	53.66	53.60	8	4,332	0.18%
2021/09/06	29.2	53.12	29	53.25	52.20	0.2	4,341	0.00%
2021/09/02	0	0.00	10	51.20	51.00	-10	4,856	-0.21%
2021/09/01	1	51.70	1	51.90	51.80	0	4,987	0.00%
2021/08/27	0	0.00	0.2	51.60	51.60	-0.2	5,356	0.00%
2021/08/26	14.2	53.06	14	52.24	51.60	0.2	5,393	0.00%
2021/08/25	1	51.80	0	0.00	51.30	1	5,409	0.02%
2021/08/24	6	50.55	7	50.84	50.70	-1	5,522	-0.02%
2021/08/23	48	51.45	46	51.58	51.40	2	5,707	0.04%
2021/08/20	3	47.60	5	49.38	49.95	-2	5,455	-0.04%
2021/08/19	1	46.05	0	0.00	45.45	1	5,542	0.02%
2021/08/18	0	0.00	0.1	46.75	47.10	-0.1	5,779	0.00%
2021/08/16	8	48.54	3	48.70	48.45	5	6,319	0.08%
2021/08/13	1	48.95	0	0.00	48.40	1	6,581	0.02%
2021/08/10	2	48.80	2	48.88	48.80	0	8,830	0.00%
2021/08/05	10	49.35	3	49.63	49.35	7	12,817	0.05%
2021/07/27	1	48.80	0	0.00	48.55	1	14,061	0.01%
2021/07/20	6	52.43	7	53.33	53.90	-1	14,207	-0.01%
2021/07/19	0	0.00	3	49.20	49.00	-3	14,074	-0.02%
2021/07/14	0	0.00	3	48.47	48.75	-3	14,186	-0.02%
2021/07/13	1	49.20	0	0.00	49.05	1	14,190	0.01%
2021/07/12	1	50.80	10	50.70	50.70	-9	14,150	-0.06%
2021/07/01	11	52.83	1	54.20	52.60	10	14,781	0.07%
2021/06/29	0	0.00	2	51.30	51.80	-2	14,711	-0.01%
2021/06/25	9	52.54	19	52.51	52.30	-10	14,808	-0.07%
2021/06/24	0.1	52.95	0	0.00	52.80	0.1	15,083	0.00%
2021/06/23	0	53.00	0	0.00	52.80	0	15,220	0.00%
2021/06/21	7	52.57	2	53.30	52.50	5	17,074	0.03%
2021/06/17	0	0.00	1	54.00	53.50	-1	17,234	-0.01%
2021/06/16	1	53.80	0	0.00	53.10	1	17,283	0.01%
2021/06/15	5	54.12	2	54.30	54.10	3	17,312	0.02%
2021/06/11	29	55.52	60	57.83	55.40	-31	17,220	-0.18%
2021/06/10	39	57.48	12	57.39	57.50	27	16,943	0.16%
2021/06/09	6	55.45	4	55.00	55.50	2	16,669	0.01%
2021/06/08	11	55.42	20	55.07	54.50	-9	16,569	-0.05%
2021/06/07	0	0.00	1	53.80	53.40	-1	16,413	-0.01%
2021/06/04	0	0.00	0	53.10	52.50	0	16,412	0.00%
2021/06/03	2	53.90	2	53.75	53.30	0	16,428	0.00%
2021/06/02	8	53.83	6	53.85	53.80	2	16,549	0.01%
2021/06/01	2	53.10	8	51.99	53.10	-6	16,795	-0.04%
2021/05/31	10.1	52.07	9	52.47	52.30	1.1	16,694	0.01%
2021/05/28	1	54.90	2	54.80	54.70	-1	16,578	-0.01%
2021/05/27	1	55.60	2.2	55.42	55.00	-1.2	16,590	-0.01%
2021/05/26	8	55.26	6	54.78	53.60	2	16,598	0.01%
2021/05/25	17	54.88	13	54.89	53.20	4	17,008	0.02%
2021/05/24	28	56.25	26	56.92	55.50	2	17,555	0.01%
2021/05/21	16.2	55.66	10	56.15	55.60	6.2	18,458	0.03%
2021/05/20	17	57.99	17	58.07	56.30	0	18,598	0.00%
2021/05/19	53.1	59.31	33	59.11	57.80	20.1	18,796	0.11%
2021/05/18	97	60.45	111	60.86	60.80	-14	18,444	-0.08%	大賣/
2021/05/17	43	62.61	41	62.48	63.30	2	17,355	0.01%
2021/05/14	328	62.26	340	62.31	57.60	-12	16,753	-0.07%	大買/大賣/
2021/05/13	63	61.94	60	61.82	62.90	3	15,631	0.02%
2021/05/12	48	55.19	43	55.03	57.20	5	13,967	0.04%
2021/05/11	11	51.99	23	50.08	52.00	-12	13,213	-0.09%
2021/05/10	1	50.30	0	0.00	50.20	1	13,140	0.01%
2021/05/06	12	50.80	9	51.20	50.10	3	13,240	0.02%
2021/05/05	15	50.90	0	0.00	50.50	15	13,231	0.11%
2021/05/04	4	52.18	7	52.04	51.00	-3	13,284	-0.02%
2021/05/03	22	55.50	12	55.68	54.40	10	13,343	0.07%
2021/04/29	9	53.66	9	53.96	53.40	0	13,186	0.00%
2021/04/28	1	53.20	0	0.00	53.30	1	13,271	0.01%
2021/04/27	17	55.26	17	55.51	54.40	0	13,492	0.00%
2021/04/26	2	53.25	1	52.90	52.70	1	13,442	0.01%
2021/04/23	0	0.00	1	52.60	52.50	-1	13,590	-0.01%
2021/04/22	2	53.90	0	0.00	53.10	2	13,713	0.01%
2021/04/21	0	0.00	1	55.80	55.20	-1	13,679	-0.01%
2021/04/20	2	55.80	8	56.03	55.40	-6	13,737	-0.04%
2021/04/16	6	55.90	6	55.60	55.90	0	13,950	0.00%
2021/04/15	0	0.00	5	55.90	55.40	-5	13,968	-0.04%
2021/04/14	0	56.00	2	55.80	55.70	-2	13,976	-0.01%
2021/04/13	0	0.00	1	58.00	57.00	-1	14,060	-0.01%
2021/04/12	23	59.00	20	58.91	58.50	3	14,027	0.02%
2021/04/09	11	58.35	12.4	58.38	57.60	-1.4	13,999	-0.01%
2021/04/08	2	56.95	2	57.50	56.70	0	13,929	0.00%
2021/04/07	10	57.31	10	57.18	56.40	0	14,028	0.00%
2021/04/06	5.2	57.19	6	56.48	56.30	-0.8	14,093	-0.01%
2021/04/01	2	57.15	22	57.70	57.50	-20	14,046	-0.14%
2021/03/30	1.2	57.95	27	58.65	57.40	-25.8	14,077	-0.18%
2021/03/29	39	58.72	12.1	58.70	58.10	26.9	14,217	0.19%
2021/03/26	23.1	56.55	18	56.36	56.60	5.1	14,167	0.04%
2021/03/25	112	60.00	106	59.33	56.60	6	14,032	0.04%	大買/大賣/
2021/03/24	115	60.31	113	60.20	61.40	2	13,290	0.02%	大買/大賣/
2021/03/23	4	55.88	7	55.83	55.90	-3	12,210	-0.02%
2021/03/22	7	54.37	7	54.33	53.90	0	12,342	0.00%
2021/03/19	1	55.70	1	56.30	54.70	0	12,395	0.00%
2021/03/18	12	56.75	8	57.16	55.80	4	12,360	0.03%
2021/03/17	4	56.15	3	56.20	55.50	1	12,386	0.01%
2021/03/15	10	56.48	10	56.55	56.10	0	12,479	0.00%
2021/03/12	1	56.10	0	0.00	56.20	1	12,505	0.01%
2021/03/11	1	57.70	1	57.40	56.90	0	12,600	0.00%
2021/03/10	4	57.30	2	57.70	57.20	2	12,573	0.02%
2021/03/09	6	56.50	7	56.84	56.70	-1	12,510	-0.01%
2021/03/08	20	57.94	19	58.06	57.00	1	12,498	0.01%
2021/03/05	15	58.31	13.2	58.23	58.60	1.8	12,461	0.01%
2021/03/04	1	56.70	1.1	56.99	55.90	-0.1	12,274	0.00%
2021/03/03	2	56.85	2	56.65	56.90	0	12,258	0.00%
2021/03/02	0.1	56.50	0	0.00	56.10	0.1	12,212	0.00%
2021/02/26	17.1	58.79	17	58.72	58.20	0.1	12,355	0.00%
2021/02/25	71.1	60.53	71	60.80	59.70	0.1	12,274	0.00%
2021/02/24	222	57.36	110.1	57.53	58.50	111.9	11,843	0.95%	大買/大賣/鉅額交易
2021/02/23	119.1	61.08	219	59.86	58.90	-99.9	11,303	-0.88%	大買/大賣/
2021/02/22	20	65.11	7	65.17	65.40	13	10,643	0.12%
2021/02/19	57	58.38	86	58.31	59.50	-29	10,286	-0.28%
2021/02/18	26	51.30	26.2	50.98	54.10	-0.2	9,837	0.00%
2021/02/17	17.2	49.50	22	50.01	49.20	-4.8	9,673	-0.05%
2021/02/05	18	52.27	21	52.09	52.00	-3	9,616	-0.03%
2021/02/04	22	51.26	21	51.27	51.00	1	9,451	0.01%
2021/02/03	0	49.90	16	49.58	49.60	-16	9,294	-0.17%
2021/02/02	8	48.72	18	48.32	48.95	-10	9,418	-0.11%
2021/02/01	17	47.99	32	48.15	48.10	-15	9,419	-0.16%
2021/01/29	0	0.00	7	47.53	47.05	-7	9,320	-0.08%
2021/01/28	1	49.85	5	49.65	49.00	-4	9,326	-0.04%
2021/01/27	3	51.10	1	51.10	50.60	2	9,359	0.02%
2021/01/26	27	51.49	29	52.13	51.50	-2	9,486	-0.02%
2021/01/25	50	52.10	45	52.46	52.00	5	9,855	0.05%
2021/01/22	16	51.12	47	50.83	49.80	-31	10,010	-0.31%
2021/01/21	30	52.70	41	51.79	51.10	-11	10,268	-0.11%
2021/01/20	33	51.49	8.3	51.72	52.30	24.7	10,476	0.24%
2021/01/19	2	49.73	2.2	49.93	50.10	-0.2	10,317	0.00%
2021/01/18	55	50.40	56	50.35	49.45	-1	10,328	-0.01%
2021/01/15	27.2	48.59	28	48.58	48.05	-0.8	10,179	-0.01%
2021/01/14	37	50.55	15	50.61	50.30	22	10,054	0.22%
2021/01/13	4.1	51.25	4	51.90	51.00	0.1	10,073	0.00%
2021/01/12	60	52.93	54.1	52.50	52.80	5.9	10,335	0.06%
2021/01/11	4	50.90	0	0.00	51.00	4	10,266	0.04%
2021/01/08	5	52.30	10	51.67	52.30	-5	10,312	-0.05%
2021/01/07	19.3	51.98	19	51.84	51.60	0.3	10,374	0.00%
2021/01/06	2	51.55	5	51.00	50.70	-3	10,409	-0.03%
2021/01/05	1	53.70	1	55.00	53.70	0	10,469	0.00%
2021/01/04	2.8	54.21	4	54.83	53.80	-1.2	10,460	-0.01%
2020/12/31	4	56.20	4	56.15	56.10	0	10,402	0.00%
2020/12/30	10	58.74	11	59.09	58.00	-1	10,368	-0.01%
2020/12/29	7	57.34	5	57.98	57.30	2	10,352	0.02%
2020/12/28	1	57.10	0	0.00	56.60	1	10,495	0.01%
2020/12/25	20	57.17	22	57.02	56.50	-2	10,607	-0.02%
2020/12/24	33	58.50	36	58.22	58.10	-3	10,701	-0.03%
2020/12/23	99.2	59.74	68	59.99	58.00	31.2	10,789	0.29%
2020/12/22	25	58.64	24.1	59.04	60.30	0.9	10,837	0.01%
2020/12/21	6	57.25	6	57.10	56.50	0	10,753	0.00%
2020/12/18	6	57.00	5	57.30	56.60	1	10,799	0.01%
2020/12/17	17	56.26	24	56.46	56.40	-7	10,833	-0.06%
2020/12/16	62	55.76	61	54.57	56.40	1	10,937	0.01%
2020/12/15	8	56.41	4	57.10	55.10	4	10,912	0.04%
2020/12/14	2	58.65	1.1	58.89	58.50	0.9	10,904	0.01%
2020/12/11	4.1	58.66	2	57.80	58.70	2.1	10,949	0.02%
2020/12/10	14	59.79	14	60.13	59.50	0	10,973	0.00%
2020/12/09	2.1	59.99	0	0.00	59.00	2.1	11,045	0.02%
2020/12/08	9	60.16	7	60.21	60.00	2	11,213	0.02%
2020/12/07	4	59.65	2	59.50	59.30	2	11,425	0.02%
2020/12/04	6	61.30	1	61.80	61.20	5	12,474	0.04%
2020/12/03	14	62.44	3	62.30	61.90	11	13,704	0.08%
2020/12/02	15	63.08	6	63.45	62.80	9	13,808	0.07%
2020/12/01	4	63.53	4	65.08	63.30	0	14,038	0.00%
2020/11/30	1	63.50	13	63.98	64.20	-12	14,053	-0.09%
2020/11/27	6	62.60	26	62.14	62.60	-20	13,964	-0.14%
2020/11/26	12	62.47	5	63.12	62.30	7	14,034	0.05%
2020/11/25	22	63.06	50	64.07	62.60	-28	14,219	-0.20%
2020/11/24	27.1	62.12	15	62.27	61.40	12.1	14,554	0.08%
2020/11/23	48	63.03	27	63.06	62.40	21	14,631	0.14%
2020/11/20	44	64.48	45	64.66	64.00	-1	14,639	-0.01%
2020/11/19	74	64.52	71	64.25	66.50	3	14,643	0.02%
2020/11/18	11	61.47	3	61.50	61.60	8	14,383	0.06%
2020/11/17	27	60.64	36	60.11	61.30	-9	14,970	-0.06%
2020/11/16	1	61.20	1	60.90	60.60	0	15,462	0.00%
2020/11/13	222	61.63	6	61.65	61.40	216	16,622	1.30%	大買/鉅額交易
2020/11/12	6	61.05	0	0.00	61.30	6	16,661	0.04%
2020/11/11	3	60.70	5	61.24	61.00	-2	16,728	-0.01%
2020/11/10	48	61.17	268	61.07	60.90	-220	16,951	-1.30%	大賣/鉅額交易
2020/11/09	10	60.70	6	60.80	60.70	4	17,133	0.02%
2020/11/06	5	60.14	0	0.00	60.30	5	17,425	0.03%
2020/11/05	5	61.66	10	60.84	60.60	-5	17,928	-0.03%
2020/11/04	15	60.87	14.5	60.47	60.90	0.5	18,228	0.00%
2020/11/03	10.1	60.80	13	61.14	60.90	-2.9	18,632	-0.02%
2020/11/02	30	60.09	25.7	60.35	61.10	4.4	18,872	0.02%
2020/10/30	78	60.37	45.2	59.78	58.30	32.8	18,805	0.17%
2020/10/29	24	62.85	60	62.83	62.10	-36	19,411	-0.19%
2020/10/28	13.1	63.47	14.1	63.00	61.80	-1	20,250	0.00%
2020/10/27	1	66.10	1	67.30	65.70	0	20,220	0.00%
2020/10/26	12	66.88	3	66.97	66.70	9	20,616	0.04%
2020/10/23	1	68.10	0	0.00	68.20	1	21,175	0.00%
2020/10/22	6	67.83	3	67.60	68.20	3	22,172	0.01%
2020/10/21	12	68.87	10	68.71	68.50	2	22,935	0.01%
2020/10/20	21	70.31	25	70.87	69.50	-4	23,393	-0.02%
2020/10/19	6	68.90	7	68.97	68.70	-1	23,722	0.00%
2020/10/16	4	67.18	6	67.27	67.00	-2	24,341	-0.01%
2020/10/15	7	67.34	1	67.10	66.80	6	25,019	0.02%
2020/10/14	7	69.26	19	69.29	68.00	-12	26,407	-0.05%
2020/10/13	38.1	68.28	26	68.57	68.80	12.1	27,222	0.04%
2020/10/12	1	70.80	0	0.00	70.60	1	27,255	0.00%
2020/10/08	4	72.15	3	72.80	71.60	1	27,637	0.00%
2020/10/07	5.1	71.96	7	71.93	72.20	-2	28,021	-0.01%
2020/10/06	9	71.52	8.2	71.65	71.80	0.8	28,393	0.00%
2020/10/05	76	71.68	84.4	71.64	71.40	-8.4	29,310	-0.03%
2020/09/30	19	67.28	17.4	67.64	68.60	1.6	29,577	0.01%
2020/09/29	30	67.48	24	67.32	67.50	6	30,213	0.02%
2020/09/28	19	69.12	19	69.12	69.00	0	30,594	0.00%
2020/09/25	16	69.83	12	69.62	68.60	4	31,035	0.01%
2020/09/24	5.9	72.12	5	71.90	72.00	0.9	31,661	0.00%
2020/09/23	5	73.16	18	72.50	71.90	-13	32,661	-0.04%
2020/09/22	0.1	72.30	3	71.87	72.30	-2.9	33,202	-0.01%
2020/09/21	31.1	73.47	10	73.54	72.70	21.1	34,115	0.06%
2020/09/18	1	72.70	1	72.60	72.70	0	35,452	0.00%
2020/09/17	17	71.98	19	71.69	72.00	-2	36,197	-0.01%
2020/09/16	1	71.70	1	71.60	71.70	0	37,698	0.00%
2020/09/15	1	72.40	1	72.20	71.90	0	38,515	0.00%
2020/09/14	41	71.63	41	71.90	71.30	0	39,408	0.00%
2020/09/11	3	70.47	17	70.50	70.60	-14	40,780	-0.03%
2020/09/10	8	72.13	15	71.87	71.70	-7	42,588	-0.02%
2020/09/09	132	74.19	157	73.50	72.20	-25	43,975	-0.06%	大買/大賣/
2020/09/08	89	74.69	57	74.95	77.90	32	44,595	0.07%
2020/09/07	7.1	72.12	5	72.16	70.90	2.1	44,562	0.00%
2020/09/04	12	72.05	13	71.97	72.00	-1	46,177	0.00%
2020/09/03	8	71.89	0	0.00	71.30	8	46,814	0.02%
2020/09/02	0	0.00	6.1	72.73	72.30	-6.1	46,790	-0.01%
2020/09/01	2	71.40	4	71.85	72.60	-2	46,775	0.00%
2020/08/31	19	72.53	42	71.82	71.80	-23	46,739	-0.05%
2020/08/28	33	73.30	29	74.11	72.30	4	46,560	0.01%
2020/08/27	37	71.95	37.9	71.68	72.00	-0.9	46,086	0.00%
2020/08/26	13	71.28	11	71.12	71.90	2	46,218	0.00%
2020/08/25	10	71.25	3	72.07	70.70	7	46,118	0.02%
2020/08/24	5	73.26	12	73.60	72.60	-7	46,051	-0.02%
2020/08/21	31	74.04	18	73.90	73.50	13	46,090	0.03%
2020/08/20	37	70.12	29	70.70	71.60	8	45,532	0.02%
2020/08/19	62	74.96	63.2	74.92	72.90	-1.2	45,423	0.00%
2020/08/18	0	0.00	0	70.60	70.60	0	44,712	0.00%
2020/08/17	2.1	64.21	1	63.90	64.20	1.1	45,084	0.00%
2020/08/14	43	65.08	58	64.45	64.80	-15	45,376	-0.03%
2020/08/13	82	65.00	65	64.70	64.00	17	47,329	0.04%
2020/08/12	19	67.37	19	67.72	67.30	0	49,207	0.00%
2020/08/11	71	67.32	74.2	67.40	66.70	-3.2	49,774	-0.01%
2020/08/10	16	71.87	19.3	70.60	70.00	-3.3	50,071	-0.01%
2020/08/07	41	72.47	32.5	72.55	72.50	8.6	51,287	0.02%
2020/08/06	57	71.45	62	71.66	71.20	-5	51,734	-0.01%
2020/08/05	16	71.44	16	71.48	70.60	0	52,673	0.00%
2020/08/04	94	73.78	58	73.53	71.60	36	54,201	0.07%
2020/08/03	104	70.64	125	71.61	74.60	-21	56,663	-0.04%	大買/大賣/
2020/07/31	11	68.96	5	68.38	67.90	6	55,535	0.01%
2020/07/30	27	68.16	19	67.86	68.70	8	55,320	0.01%
2020/07/29	97	67.64	97	67.61	66.50	0	54,948	0.00%
2020/07/28	89.1	64.44	74	65.39	66.40	15.1	54,829	0.03%
2020/07/27	68	67.50	67	67.73	65.40	1	53,947	0.00%
2020/07/24	47	69.87	51	69.18	71.70	-4	53,291	-0.01%
2020/07/23	66	71.07	65	70.54	70.30	1	53,032	0.00%
2020/07/22	28	70.38	45	70.16	69.50	-17	52,788	-0.03%
2020/07/21	40	67.93	8	67.50	67.90	32	52,715	0.06%
2020/07/20	198	65.11	172	64.17	66.00	26	52,116	0.05%	大買/大賣/
2020/07/17	60	70.46	154.1	67.98	67.20	-94.1	50,751	-0.19%	大賣/
2020/07/16	20	74.87	5.1	75.56	74.60	14.9	49,968	0.03%
2020/07/15	14	75.70	26.3	75.41	75.60	-12.3	50,012	-0.02%
2020/07/14	11	76.30	19.5	75.90	75.90	-8.5	49,709	-0.02%
2020/07/13	15	77.24	10	77.52	76.10	5	49,359	0.01%
2020/07/10	42	77.45	40	77.16	77.50	2	49,025	0.00%
2020/07/09	29	76.78	48	76.16	75.50	-19	48,100	-0.04%
2020/07/08	52	77.32	38.1	77.70	76.40	13.9	47,628	0.03%
2020/07/07	35	75.53	30.2	75.75	74.70	4.8	46,963	0.01%
2020/07/06	35.1	78.26	31	77.73	77.60	4.1	46,790	0.01%
2020/07/03	81	77.30	107.8	77.60	77.40	-26.8	46,322	-0.06%	大賣/
2020/07/02	109	77.88	141	78.10	77.20	-32	45,562	-0.07%	大買/大賣/
2020/07/01	54	74.65	49	74.78	75.40	5	44,753	0.01%
2020/06/30	91	75.20	92	75.27	74.10	-1	44,196	0.00%
2020/06/29	112	74.86	91	75.26	76.00	21	43,286	0.05%	大買/
2020/06/24	83	70.01	85	70.15	70.10	-2	41,972	0.00%
2020/06/23	244	74.56	224	74.41	72.50	20	41,110	0.05%	大買/大賣/
2020/06/22	50	68.09	46	68.34	71.00	4	39,672	0.01%
2020/06/19	93	67.58	88.1	67.70	66.70	4.9	38,954	0.01%
2020/06/18	111	70.61	125	69.92	69.10	-14	38,099	-0.04%	大買/大賣/
2020/06/17	140	69.53	143	69.77	68.60	-3	36,753	-0.01%	大買/大賣/
2020/06/16	195	66.67	211.7	66.73	66.00	-16.7	34,965	-0.05%	大買/大賣/
2020/06/15	151	66.49	144	66.39	66.70	7	33,780	0.02%	大買/大賣/
2020/06/12	96	59.46	92	59.57	62.20	4	32,336	0.01%
2020/06/11	157	61.28	199	61.25	56.60	-42	31,525	-0.13%	大買/大賣/
2020/06/10	29	61.42	38	60.17	61.60	-9	30,290	-0.03%
2020/06/09	29	54.77	2	52.00	56.00	27	29,837	0.09%
2020/06/08	7	52.81	0	0.00	51.00	7	30,333	0.02%
2020/06/05	5	52.38	0	0.00	52.30	5	30,802	0.02%
2020/06/04	24	50.79	1	51.40	52.00	23	31,429	0.07%
2020/06/03	20	47.83	14	49.60	50.00	6	32,765	0.02%
2020/06/02	13	48.69	7.2	51.76	47.45	5.8	33,573	0.02%
2020/06/01	11	54.50	27	55.65	51.90	-16	33,549	-0.05%
2020/05/29	22	55.15	13	55.41	56.00	9	34,078	0.03%
2020/05/28	68	55.17	10	55.10	55.10	58	35,038	0.17%
2020/05/27	30	65.18	8	62.63	61.20	22	35,315	0.06%
2020/05/26	46	66.88	124	68.20	67.90	-78	35,334	-0.22%	大賣/
2020/05/25	39	62.04	80	61.06	63.80	-41	34,844	-0.12%
2020/05/22	98	56.81	67	56.65	58.00	31	34,765	0.09%
2020/05/21	33.2	55.26	9	54.57	54.00	24.2	34,841	0.07%
2020/05/20	274	54.98	242	54.14	55.00	32	34,929	0.09%	大買/大賣/
2020/05/19	191	51.28	225	51.11	52.40	-34	32,716	-0.10%	大買/大賣/
2020/05/18	60	46.35	49	45.88	47.65	11	30,507	0.04%
2020/05/15	43	43.02	35	43.06	43.35	8	29,730	0.03%
2020/05/14	180	42.99	169	43.04	42.05	11	29,179	0.04%	大買/大賣/
2020/05/13	184	41.96	182.1	41.83	41.70	2	27,723	0.01%	大買/大賣/
2020/05/12	188	41.58	190	41.46	41.70	-2	26,962	-0.01%	大買/大賣/
2020/05/11	209	38.68	215	39.00	40.75	-6	25,819	-0.02%	大買/大賣/
2020/05/08	316	41.18	384	41.50	37.75	-68	24,130	-0.28%	大買/大賣/
2020/05/06	4	36.35	2	36.35	36.35	2	21,745	0.01%
2020/05/05	0	0.00	11	33.05	33.05	-11	22,025	-0.05%
2020/05/04	16	30.03	45	30.08	30.05	-29	22,058	-0.13%
2020/04/30	36	29.36	3.1	29.14	29.00	32.9	21,751	0.15%
2020/04/29	33	29.10	31	28.96	28.95	2	22,027	0.01%
2020/04/28	59	29.68	0	0.00	29.25	59	22,382	0.26%
2020/04/27	44	30.46	35	30.51	30.60	9	23,107	0.04%
2020/04/24	58.1	29.77	50	29.62	29.75	8.1	22,760	0.04%
2020/04/23	13	28.48	34	28.45	28.45	-21	22,058	-0.10%
2020/04/22	4	28.15	39	28.06	28.05	-35	21,865	-0.16%
2020/04/21	40	28.23	0	0.00	27.70	40	21,728	0.18%
2020/04/20	67	28.29	69.7	28.47	28.65	-2.7	21,586	-0.01%
2020/04/17	2	27.30	0.4	29.00	27.20	1.6	21,270	0.01%
2020/04/16	1	28.15	6	28.57	28.00	-5	21,151	-0.02%
2020/04/15	4	28.21	11	28.32	28.10	-7	21,038	-0.03%
2020/04/14	7	28.63	5	28.80	28.60	2	20,929	0.01%
2020/04/13	5	28.50	0	0.00	28.50	5	20,844	0.02%
2020/04/10	5	28.48	5	28.35	28.25	0	20,815	0.00%
2020/04/09	13	28.88	26.1	28.54	28.10	-13.1	20,723	-0.06%
2020/04/08	5	27.75	2	27.95	27.75	3	20,385	0.01%
2020/04/07	6.1	27.68	14	27.56	27.70	-7.9	20,488	-0.04%
2020/04/06	17	27.88	0.6	28.00	27.95	16.4	20,299	0.08%
2020/04/01	1	26.15	0	0.00	26.15	1	19,940	0.01%
2020/03/31	1	26.35	1.4	26.08	26.20	-0.4	19,880	0.00%
2020/03/30	11	26.20	3	26.32	26.00	8	19,789	0.04%
2020/03/27	1	26.00	4	26.14	25.40	-3	19,598	-0.02%
2020/03/26	3	26.03	2	26.10	26.20	1	19,397	0.01%
2020/03/25	18	25.83	28	25.83	25.45	-10	19,198	-0.05%
2020/03/24	84	25.39	82	25.24	25.40	2	19,009	0.01%
2020/03/23	26.2	24.84	32	24.88	24.55	-5.8	18,825	-0.03%
2020/03/20	17.1	27.00	16	27.00	26.50	1.1	18,632	0.01%
2020/03/19	28	27.65	21	28.01	25.95	7	18,373	0.04%
2020/03/18	18	29.79	18.3	29.66	28.80	-0.3	17,878	0.00%
2020/03/17	92	30.23	87	30.28	28.85	5	17,517	0.03%
2020/03/16	70	30.27	62	30.28	30.20	8	17,092	0.05%
2020/03/13	24	28.29	1	28.80	28.35	23	16,566	0.14%
2020/03/12	45	31.32	46	31.55	31.00	-1	16,122	-0.01%
2020/03/11	109	31.89	112	31.89	32.60	-3	15,509	-0.02%	大買/大賣/
2020/03/10	86	30.11	81	30.52	30.40	5	14,978	0.03%
2020/03/09	279	34.94	279	35.49	32.20	0	14,276	0.00%	大買/大賣/
2020/03/06	78	33.55	82	33.60	34.20	-4	12,865	-0.03%
2020/03/05	29	31.94	35	32.15	31.95	-6	12,046	-0.05%
2020/03/04	70	32.18	64	32.29	31.90	6	11,831	0.05%
2020/03/03	265	31.49	279	31.57	32.00	-14	11,445	-0.12%	大買/大賣/
2020/03/02	98	29.15	86	29.23	29.85	12	10,274	0.12%
2020/02/27	0	0.00	1	27.55	27.15	-1	9,648	-0.01%
2020/02/26	0	0.00	4	27.83	27.55	-4	9,575	-0.04%
2020/02/25	13	28.16	2	28.60	27.50	11	9,514	0.12%
2020/02/24	68	28.99	78	28.90	28.65	-10	9,086	-0.11%
2020/02/21	35	27.86	20	27.79	28.00	15	8,534	0.18%
2020/02/18	12	27.22	10	27.40	27.00	2	7,856	0.03%
2020/02/17	58	27.56	48	27.39	27.20	10	7,718	0.13%
2020/02/13	1	26.90	2	26.50	27.00	-1	7,294	-0.01%
2020/02/12	8	27.54	8	27.59	27.00	0	7,107	0.00%
2020/02/11	10	27.58	19	27.88	27.65	-9	6,913	-0.13%
2020/02/10	85	28.39	82	28.42	28.25	3	6,689	0.04%
2020/02/07	1	27.00	1	27.40	27.50	0	6,020	0.00%
2020/02/06	21	26.79	13	26.68	26.40	8	5,593	0.14%
2020/02/05	9	25.87	8	25.73	25.70	1	5,307	0.02%
2020/02/04	0	0.00	5	25.40	25.30	-5	5,166	-0.10%
2020/02/03	56	26.59	55	26.62	26.10	1	4,977	0.02%
2020/01/31	47	26.14	81	26.12	25.45	-34	4,580	-0.74%
2020/01/30	46	27.54	11	27.50	27.65	35	4,079	0.86%
2020/01/20	10	25.05	7	24.95	25.15	3	3,066	0.10%
2020/01/13	0	0.00	1	24.75	24.65	-1	2,955	-0.03%
2020/01/10	8	24.60	6	24.57	24.60	2	2,942	0.07%
2020/01/09	1	24.60	1	24.55	24.35	0	2,922	0.00%
2020/01/08	0	0.00	3	24.10	24.15	-3	2,935	-0.10%
2020/01/07	2	24.68	3	24.67	24.60	-1	2,896	-0.03%
2020/01/06	6	25.09	2	25.00	24.70	4	2,847	0.14%
2020/01/03	0	0.00	50	24.60	24.50	-50	2,801	-1.78%
2020/01/02	3	25.65	70	25.00	24.95	-67	2,786	-2.40%
2019/12/31	82	25.44	31	25.49	25.30	51	2,727	1.87%
2019/12/25	3	24.75	3	24.70	24.60	0	2,494	0.00%
2019/12/24	2	24.65	0	0.00	24.60	2	2,498	0.08%
2019/12/18	0	0.00	1	24.45	24.30	-1	2,513	-0.04%
2019/12/16	2	24.45	2	24.55	24.35	0	2,518	0.00%
2019/12/13	4	24.45	2	24.35	24.30	2	2,498	0.08%
2019/12/12	0	0.00	4	24.60	24.60	-4	2,478	-0.16%
2019/12/10	3	24.80	1	24.90	24.75	2	2,427	0.08%
2019/12/09	7	24.70	7	24.79	24.60	0	2,413	0.00%
2019/12/06	1	24.80	0	0.00	24.80	1	2,422	0.04%
2019/12/05	0	0.00	1	25.00	24.95	-1	2,484	-0.04%
2019/12/03	0	0.00	1	25.35	25.25	-1	2,487	-0.04%
2019/12/02	14	25.40	17	25.56	25.40	-3	2,470	-0.12%
2019/11/29	12	26.14	12	26.38	26.20	0	2,363	0.00%
2019/11/28	77	26.46	5	26.26	26.20	72	2,382	3.02%
2019/11/27	0	0.00	2	25.25	25.25	-2	2,106	-0.09%
2019/11/26	5	25.80	0	0.00	25.20	5	2,146	0.23%
2019/11/25	0	0.00	1	25.95	25.65	-1	2,229	-0.04%
2019/11/22	1	25.30	7	24.90	25.30	-6	2,217	-0.27%
2019/11/21	9	24.73	0	0.00	24.80	9	2,144	0.42%
2019/11/15	1	24.75	0	0.00	24.90	1	2,123	0.05%
2019/11/13	0	0.00	3	24.45	24.50	-3	2,100	-0.14%
2019/11/08	0	0.00	6	25.23	25.10	-6	2,027	-0.30%
2019/11/07	0	0.00	3	25.68	25.45	-3	2,032	-0.15%
2019/11/04	6	26.10	1	26.45	26.15	5	2,004	0.25%
2019/11/01	0	0.00	2	25.05	25.65	-2	1,927	-0.10%
2019/10/31	11	25.64	0	0.00	25.10	11	1,906	0.58%
2019/10/30	2	24.65	0	0.00	25.55	2	1,872	0.11%
2019/10/23	0	0.00	1	25.20	25.20	-1	1,914	-0.05%
2019/10/18	0	0.00	2	25.65	25.75	-2	1,952	-0.10%
2019/10/02	0	0.00	1	25.60	25.70	-1	2,300	-0.04%
2019/09/24	1	25.50	0	0.00	25.50	1	2,662	0.04%
2019/09/23	0	0.00	2	26.00	25.75	-2	2,720	-0.07%
2019/09/19	4	24.88	0	0.00	24.90	4	2,749	0.15%
2019/09/17	0	0.00	9	25.50	25.25	-9	2,753	-0.33%
2019/09/10	0	0.00	20	25.36	25.10	-20	2,813	-0.71%
2019/09/09	11	26.30	17	26.12	25.40	-6	2,780	-0.22%
2019/09/06	14	26.50	9	26.50	26.60	5	2,697	0.19%
2019/09/05	7	25.80	12	25.94	26.10	-5	2,655	-0.19%
2019/09/04	2	26.10	3	25.97	25.95	-1	2,634	-0.04%
2019/09/03	13	25.70	12	25.79	25.80	1	2,621	0.04%
2019/09/02	16	26.18	20	26.36	25.70	-4	2,603	-0.15%
2019/08/30	18	25.01	21	24.90	25.10	-3	2,479	-0.12%
2019/08/29	19	25.04	19	24.95	25.10	0	2,448	0.00%
2019/08/28	38	24.60	9	24.70	25.10	29	2,411	1.20%
2019/08/27	6	23.53	16	23.78	24.20	-10	2,322	-0.43%
2019/08/26	3	23.37	0	0.00	23.45	3	2,290	0.13%
2019/08/23	4	23.23	2	23.60	23.60	2	2,297	0.09%
2019/08/22	2	23.50	3	23.70	23.40	-1	2,305	-0.04%
2019/08/20	6	22.98	5	23.40	23.30	1	2,311	0.04%
2019/08/16	5	22.50	7	22.79	22.95	-2	2,425	-0.08%
2019/08/15	11	22.45	9	22.39	22.45	2	2,431	0.08%
2019/08/14	5	22.90	5	22.60	22.80	0	2,430	0.00%
2019/08/13	9	22.71	9	22.70	22.65	0	2,447	0.00%
2019/08/12	18	22.80	18	22.75	22.70	0	2,510	0.00%
2019/08/08	3	23.35	3	23.20	23.25	0	2,488	0.00%
2019/08/06	3	22.40	7	22.69	22.80	-4	2,473	-0.16%
2019/08/05	9	23.07	8	22.90	22.70	1	2,459	0.04%
2019/08/02	8	23.33	8	23.26	23.25	0	2,432	0.00%
2019/07/31	6	23.54	3	23.50	24.10	3	2,404	0.12%
2019/07/30	12	23.00	12	22.85	23.05	0	2,366	0.00%
2019/07/29	4	23.43	4	23.40	23.20	0	2,341	0.00%
2019/07/26	6	23.30	6	23.65	23.35	0	2,348	0.00%
2019/07/25	8	23.50	8	23.15	23.10	0	2,377	0.00%
2019/07/23	4	23.60	4	23.80	23.75	0	2,354	0.00%
2019/07/22	10	23.97	8	23.65	23.55	2	2,318	0.09%
2019/07/18	1	24.35	4	24.35	24.25	-3	2,262	-0.13%
2019/07/17	1	24.00	37.2	24.06	24.00	-36.2	2,235	-1.62%
2019/07/16	2	23.45	12	23.84	24.00	-10	2,207	-0.45%
2019/07/15	1	23.65	20	23.73	23.70	-19	2,176	-0.87%
2019/07/12	0	0.00	11	23.56	23.70	-11	2,186	-0.50%
2019/07/11	0	0.00	30	23.65	23.60	-30	2,188	-1.37%
2019/07/10	0	0.00	21	24.00	24.10	-21	2,135	-0.98%
2019/07/09	4	24.39	10	24.37	24.60	-6	2,072	-0.29%
2019/07/08	6	23.26	3	23.45	23.70	3	1,988	0.15%
2019/07/05	3	22.78	0	0.00	23.10	3	2,024	0.15%
2019/07/04	11	22.75	10	22.98	23.10	1	2,074	0.05%
2019/07/03	4	22.95	2	23.00	23.05	2	2,068	0.10%
2019/07/02	0	0.00	1	22.15	22.25	-1	1,959	-0.05%
2019/06/28	6	20.98	0	0.00	21.55	6	1,836	0.33%
2019/06/27	10	20.82	4	20.81	20.85	6	1,787	0.34%
2019/06/26	0	0.00	16	20.31	20.30	-16	1,755	-0.91%
2019/06/25	0	0.00	1	20.45	20.30	-1	1,773	-0.06%
2019/06/24	1	20.40	0	0.00	20.40	1	1,794	0.06%
2019/06/19	6	20.00	0	0.00	20.10	6	1,750	0.34%
2019/06/18	5	20.05	0	0.00	20.05	5	1,735	0.29%
2019/06/14	2	19.55	0	0.00	19.55	2	1,684	0.12%
2019/06/13	3	19.60	0	0.00	19.65	3	1,683	0.18%
2019/06/06	5	19.50	0	0.00	19.60	5	1,668	0.30%
2019/06/05	0	0.00	4	19.48	19.50	-4	1,658	-0.24%
2019/06/04	0	0.00	11	19.46	19.55	-11	1,647	-0.67%
2019/06/03	5	19.80	10	19.78	19.70	-5	1,635	-0.31%
2019/05/31	0	0.00	1	19.45	19.50	-1	1,614	-0.06%
2019/05/30	0	0.00	5	19.51	19.50	-5	1,608	-0.31%
2019/05/27	5	19.35	0	0.00	19.25	5	1,577	0.32%
2019/05/23	79	19.34	12	19.53	19.55	67	1,535	4.36%
2019/05/17	49	20.29	0	0.00	20.40	49	1,398	3.50%
2019/05/15	0	0.00	1	19.35	19.30	-1	1,359	-0.07%
2019/05/08	1	19.70	0	0.00	19.65	1	1,354	0.07%
2019/05/03	3	19.35	0	0.00	19.30	3	1,329	0.23%
2019/05/02	0	0.00	8	19.46	19.40	-8	1,308	-0.61%
2019/04/30	0	0.00	2	20.28	20.00	-2	1,255	-0.16%
2019/04/26	0	0.00	2	20.35	20.35	-2	1,221	-0.16%
2019/04/24	0	0.00	3	20.52	20.55	-3	1,220	-0.25%
2019/04/23	4	20.55	0	0.00	20.40	4	1,217	0.33%
2019/04/18	2	21.50	50	21.39	21.00	-48	1,194	-4.02%
2019/04/17	38	21.86	0	0.00	21.95	38	1,165	3.26%
2019/04/16	5	21.55	1	21.50	21.45	4	1,151	0.35%
2019/04/15	5	21.75	0	0.00	21.75	5	1,132	0.44%
2019/04/12	7	21.95	12	21.94	21.65	-5	1,115	-0.45%
2019/04/11	3	22.33	5	22.36	22.50	-2	1,048	-0.19%
2019/04/10	10	21.84	10	22.00	21.95	0	944	0.00%
2019/04/09	11	21.42	8	21.83	22.20	3	845	0.35%
2019/04/08	5	20.15	22	20.24	20.20	-17	763	-2.23%
2019/04/03	3	20.40	0	0.00	20.40	3	756	0.40%
2019/04/02	10	20.65	1	20.50	20.50	9	757	1.19%
2019/04/01	10	20.95	0	0.00	20.70	10	746	1.34%
2019/03/29	4	20.86	7	21.10	21.10	-3	716	-0.42%
2019/03/28	1	20.70	5	20.90	20.45	-4	695	-0.57%
2019/03/27	15	20.54	2	20.40	20.95	13	678	1.92%
2019/03/26	0	0.00	1	20.00	19.90	-1	639	-0.16%
2019/03/21	1	20.05	0	0.00	19.95	1	673	0.15%
2019/03/12	0	0.00	3	20.20	20.15	-3	725	-0.41%
2019/03/11	3	20.20	0	0.00	20.20	3	739	0.41%
2019/03/08	2	19.95	0	0.00	19.95	2	775	0.26%
2019/02/18	0	0.00	1	20.30	20.40	-1	987	-0.10%
2019/02/15	1	20.25	0	0.00	20.20	1	1,003	0.10%
2019/01/11	2	20.10	0	0.00	20.10	2	1,733	0.12%
2019/01/10	2	20.45	0	0.00	20.25	2	1,885	0.11%
2019/01/07	0	0.00	2	20.05	20.05	-2	2,092	-0.10%
2018/12/20	0	0.00	1	20.60	20.65	-1	3,721	-0.03%
2018/12/17	1	22.40	0	0.00	22.20	1	3,710	0.03%
2018/12/07	0	0.00	3	21.80	21.75	-3	3,912	-0.08%
2018/12/06	5	22.12	5	22.27	21.80	0	3,976	0.00%
2018/12/04	2	22.65	3	22.83	22.70	-1	3,936	-0.03%
2018/11/30	5	22.89	1	23.80	23.10	4	3,877	0.10%
2018/11/29	1	21.85	0	0.00	22.00	1	3,771	0.03%
2018/11/27	0	0.00	1	21.15	20.90	-1	3,710	-0.03%
2018/11/23	1	20.60	0	0.00	20.40	1	3,683	0.03%
2018/11/21	2	20.90	0	0.00	21.00	2	3,655	0.05%
2018/11/16	0	0.00	2	21.70	21.50	-2	3,615	-0.06%
2018/11/14	0	0.00	2	21.85	21.85	-2	3,591	-0.06%
2018/10/30	1	19.70	2	19.85	20.30	-1	3,291	-0.03%
2018/10/26	1	22.50	0	0.00	22.40	1	3,191	0.03%
2018/10/24	2	23.35	1	23.65	23.00	1	3,087	0.03%
2018/10/18	1	26.75	0	0.00	25.75	1	3,013	0.03%
2018/10/17	0	0.00	2	24.55	24.95	-2	2,981	-0.07%
2018/10/16	2	24.15	0	0.00	24.05	2	2,990	0.07%
2018/10/12	0	0.00	3	25.50	25.30	-3	2,825	-0.11%
2018/10/11	2	23.55	4	24.18	25.00	-2	2,652	-0.08%
2018/10/09	3	26.33	3	25.63	26.15	0	2,468	0.00%
2018/10/08	4	25.25	3	25.73	26.30	1	2,274	0.04%
2018/10/05	5	22.73	4	24.05	24.35	1	2,097	0.05%
2018/10/04	3	23.60	15	24.00	24.00	-12	1,978	-0.61%
2018/10/03	15	24.98	0	0.00	24.90	15	1,894	0.79%
2018/10/02	0	0.00	10	23.00	24.50	-10	1,635	-0.61%
2018/10/01	6	22.95	3	22.95	22.95	3	1,382	0.22%
2018/09/25	2	19.80	0	0.00	19.60	2	1,149	0.17%
2018/09/18	0	0.00	1	20.60	20.60	-1	1,089	-0.09%
2018/09/17	1	19.05	8	19.14	19.05	-7	1,014	-0.69%
2018/09/14	9	19.71	0	0.00	19.65	9	993	0.91%
2018/09/13	0	0.00	2	21.70	20.50	-2	961	-0.21%
2018/08/22	0	0.00	2	18.60	18.70	-2	817	-0.24%
2018/08/10	0	0.00	1	19.45	19.45	-1	819	-0.12%
2018/08/03	0	0.00	2	19.95	19.95	-2	792	-0.25%
2018/07/31	3	19.60	0	0.00	19.35	3	743	0.40%
2018/07/25	2	20.25	0	0.00	20.35	2	660	0.30%
2018/07/24	2	20.50	12	20.13	20.00	-10	587	-1.70%
2018/07/23	12	19.21	0	0.00	19.25	12	463	2.59%
2018/06/19	0	0.00	5	18.95	18.95	-5	697	-0.72%
2018/06/14	2	19.15	0	0.00	19.30	2	694	0.29%
2018/06/12	3	19.50	0	0.00	19.50	3	691	0.43%
2018/06/01	0	0.00	5	19.12	19.10	-5	741	-0.67%
2018/05/28	2	19.40	0	0.00	19.30	2	777	0.26%
2018/05/22	3	18.80	0	0.00	18.50	3	757	0.40%
2018/05/17	0	0.00	25	18.20	18.20	-25	772	-3.24%
2018/05/15	25	18.15	0	0.00	18.15	25	778	3.21%
2018/05/10	0	0.00	7	18.60	18.70	-7	785	-0.89%
2018/05/09	7	18.80	0	0.00	18.85	7	782	0.89%
2018/05/04	0	0.00	1	19.10	19.10	-1	786	-0.13%
2018/04/23	1	19.50	0	0.00	19.60	1	807	0.12%
2018/04/11	0	0.00	10	19.95	19.75	-10	923	-1.08%
2018/04/09	10	20.65	0	0.00	21.00	10	899	1.11%
2018/03/29	4	20.00	4	20.20	19.80	0	759	0.00%
2018/03/23	0	0.00	2	19.05	19.00	-2	743	-0.27%
2018/03/07	0	0.00	5	19.90	19.90	-5	709	-0.70%
2018/03/06	8	19.61	3	19.85	19.95	5	703	0.71%
2018/02/06	1	18.30	0	0.00	18.30	1	741	0.13%
2018/02/05	2	19.75	0	0.00	19.65	2	735	0.27%
2018/01/26	2	20.20	0	0.00	20.20	2	749	0.27%
2018/01/23	0	0.00	16	20.40	20.15	-16	761	-2.10%
2018/01/17	0	0.00	7	20.73	20.65	-7	833	-0.84%
2018/01/16	18	21.33	2	21.40	21.10	16	905	1.77%
2018/01/15	7	20.46	0	0.00	20.55	7	875	0.80%
2018/01/09	7	20.84	7	20.49	20.40	0	931	0.00%
2018/01/02	4	20.10	4	20.09	20.05	0	1,049	0.00%