國光生 (4142)-凱基-鳳山券商分點個股進出

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
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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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	0.00	1	28.25	28.25	-1	1,121	-0.09%
2024/05/08	0	0.00	1	28.20	28.10	-1	1,120	-0.09%
2024/05/06	0	0.00	2	28.23	28.20	-2	1,115	-0.18%
2024/05/02	0	0.00	2	27.60	27.60	-2	1,099	-0.18%
2024/04/29	0	0.00	7	27.25	27.55	-7	1,099	-0.64%
2024/04/24	0	0.00	1	27.20	27.20	-1	1,096	-0.09%
2024/04/19	6	27.73	0	0.00	27.35	6	1,100	0.55%
2024/04/18	12	29.06	8	28.78	28.50	4	1,073	0.37%
2024/04/17	0	0.00	3	27.80	27.80	-3	963	-0.31%
2024/04/16	0	0.00	0.1	25.25	25.30	-0.1	935	-0.01%
2024/04/09	1	26.25	1	26.55	26.45	0	939	0.00%
2024/03/22	2	26.35	2	26.40	26.35	0	990	0.00%
2024/03/19	0	26.70	0	0.00	26.70	0	1,024	0.00%
2024/03/14	7	26.94	1.5	27.40	26.90	5.5	1,045	0.53%
2024/03/13	4	28.19	3	27.80	27.80	1	1,026	0.10%
2024/03/11	6	28.18	0	0.00	28.20	6	1,031	0.58%
2024/03/08	6	28.17	8	28.16	28.15	-2	1,040	-0.19%
2024/03/07	7	28.20	4	28.30	28.40	3	1,071	0.28%
2024/03/06	0	0.00	1	28.70	28.70	-1	1,074	-0.09%
2024/03/05	2	28.75	2	28.95	28.90	0	1,084	0.00%
2024/03/04	10	28.87	3	28.70	28.70	7	1,094	0.64%
2024/03/01	5.1	29.18	7	29.31	29.20	-1.9	1,115	-0.17%
2024/02/29	6	29.48	4	29.40	29.40	2	1,226	0.16%
2024/02/26	1	29.95	1	29.95	29.95	0	1,221	0.00%
2024/02/23	0.1	30.35	0	0.00	30.00	0.1	1,222	0.00%
2024/02/22	0.2	30.23	0	0.00	30.45	0.2	1,220	0.02%
2024/02/19	2	30.70	0	0.00	30.70	2	1,214	0.16%
2024/02/16	0.1	30.35	1	30.30	30.30	-0.9	1,211	-0.07%
2024/02/05	1	30.15	7	30.11	30.10	-6	1,052	-0.57%
2024/02/02	4	30.35	0	0.00	30.05	4	1,049	0.38%
2024/02/01	8	30.36	6	30.30	30.30	2	1,039	0.19%
2024/01/31	3	30.55	3	30.55	30.55	0	1,030	0.00%
2024/01/30	2	31.00	2	30.80	30.80	0	1,042	0.00%
2024/01/29	0	0.00	3	31.35	31.10	-3	1,041	-0.29%
2024/01/26	2	31.00	0	0.00	31.10	2	1,038	0.19%
2024/01/25	3	31.10	0	0.00	31.10	3	1,035	0.29%
2024/01/22	0	0.00	1	31.05	31.00	-1	1,035	-0.10%
2024/01/19	2	30.90	5	30.98	31.05	-3	1,044	-0.29%
2024/01/17	13	31.36	13	31.10	31.10	0	1,036	0.00%
2024/01/03	7	33.26	7	33.00	33.00	0	1,022	0.00%
2024/01/02	5	33.07	7	33.11	33.10	-2	997	-0.20%
2023/12/29	7	33.07	7	33.15	33.15	0	1,000	0.00%
2023/12/28	0	33.45	0	0.00	33.10	0	1,001	0.00%
2023/12/22	2	32.80	2	32.75	32.75	0	974	0.00%
2023/12/19	0	0.00	1	32.80	32.85	-1	972	-0.10%
2023/12/18	0	0.00	1	33.00	33.00	-1	987	-0.10%
2023/12/15	5	32.75	5.3	32.53	32.50	-0.3	1,000	-0.03%
2023/12/13	5	33.06	0	0.00	32.90	5	988	0.51%
2023/12/12	6	33.13	0	0.00	33.15	6	988	0.61%
2023/12/11	10	33.57	0	0.00	33.20	10	983	1.02%
2023/12/07	2	34.85	0	0.00	34.35	2	965	0.21%
2023/12/06	0.1	35.65	0	0.00	35.05	0.1	982	0.01%
2023/12/05	0.1	35.90	0	0.00	35.80	0.1	967	0.01%
2023/12/04	0.1	36.25	1	36.20	36.05	-0.9	953	-0.09%
2023/12/01	0	0.00	5	35.80	35.80	-5	920	-0.54%
2023/11/30	0	0.00	0	35.65	35.70	0	902	0.00%
2023/11/29	1	35.80	3	35.67	35.95	-2	888	-0.23%
2023/11/28	0	0.00	4.2	36.13	35.65	-4.2	880	-0.47%
2023/11/27	7	35.76	1.1	35.92	36.00	5.9	845	0.70%
2023/11/20	0	0.00	1	33.35	33.00	-1	745	-0.13%
2023/11/15	0	0.00	1	32.75	32.85	-1	747	-0.13%
2023/10/31	6	32.08	16	31.93	31.80	-10	760	-1.31%
2023/10/27	10.1	32.40	0	0.00	32.35	10.1	777	1.29%
2023/10/26	7	31.81	7	31.70	31.70	0	773	0.00%
2023/10/24	5	31.86	4	32.00	32.00	1	775	0.13%
2023/10/19	17	32.02	17	31.95	31.95	0	789	0.00%
2023/10/17	0	0.00	21	32.40	32.20	-21	806	-2.60%
2023/10/11	0	34.10	0	0.00	33.85	0	862	0.00%
2023/09/22	3	34.00	5	34.02	34.00	-2	896	-0.22%
2023/09/15	2	33.60	0	0.00	33.65	2	848	0.24%
2023/09/12	0	0.00	10	33.25	33.00	-10	861	-1.16%
2023/09/11	10	33.32	0	0.00	33.35	10	855	1.17%
2023/08/24	0	32.95	0	0.00	32.80	0	866	0.00%
2023/08/17	0	32.00	0	0.00	32.70	0	872	0.00%
2023/07/27	0.1	35.35	0	0.00	35.20	0.1	930	0.01%
2023/07/21	6	36.13	6	35.60	35.60	0	951	0.00%
2023/07/20	6	36.55	6	36.20	36.20	0	960	0.00%
2023/07/19	13	37.27	10	37.08	36.80	3	979	0.31%
2023/07/14	0	35.60	0	0.00	35.40	0	984	0.00%
2023/07/05	0	0.00	4	37.15	37.10	-4	1,055	-0.38%
2023/07/03	5	37.60	0	0.00	37.55	5	1,069	0.47%
2023/06/27	0	0.00	1	37.30	37.20	-1	1,082	-0.09%
2023/06/14	1	37.20	0	0.00	37.25	1	1,094	0.09%
2023/06/05	1	38.50	0	0.00	38.35	1	2,134	0.05%
2023/05/24	1	38.70	0	0.00	38.70	1	2,247	0.04%
2023/05/15	1	37.05	0	0.00	37.00	1	2,313	0.04%
2023/05/10	2	38.60	0	0.00	38.60	2	2,397	0.08%
2023/05/09	1	39.60	0	0.00	39.00	1	2,558	0.04%
2023/05/08	0	0.00	1	40.20	39.95	-1	2,587	-0.04%
2023/05/02	1	39.80	11	40.81	40.55	-10	2,923	-0.34%
2023/04/27	1	39.25	0	0.00	39.10	1	2,953	0.03%
2023/04/24	2	40.35	1	40.80	40.25	1	2,936	0.03%
2023/04/21	1	39.80	0	0.00	40.10	1	2,908	0.03%
2023/04/19	6	40.55	0	0.00	40.50	6	2,861	0.21%
2023/04/18	0	0.00	1	41.00	40.75	-1	2,844	-0.04%
2023/04/14	0	0.00	10	40.65	40.45	-10	2,802	-0.36%
2023/04/12	10	39.55	10	39.65	39.90	0	2,760	0.00%
2023/04/07	1	40.00	1	40.10	40.05	0	2,758	0.00%
2023/04/06	1	39.75	0	0.00	39.50	1	2,780	0.04%
2023/03/27	0	0.00	2	39.55	39.60	-2	2,936	-0.07%
2023/03/23	0	0.00	1	39.20	39.00	-1	2,934	-0.03%
2023/03/22	5	39.10	0	0.00	38.90	5	2,952	0.17%
2023/03/16	1	38.40	1	38.15	38.45	0	2,978	0.00%
2023/03/15	4	39.35	0	0.00	39.10	4	2,964	0.13%
2023/03/13	4	39.44	0	0.00	39.45	4	2,956	0.14%
2023/03/10	136	40.97	72	40.89	40.45	64	2,901	2.21%	大買/
2023/03/09	6	43.94	23.2	44.44	44.85	-17.2	2,395	-0.72%
2023/03/02	3	40.25	0	0.00	41.30	3	1,990	0.15%
2023/02/24	1	40.75	0	0.00	40.60	1	1,952	0.05%
2023/02/21	5	41.05	0	0.00	41.00	5	2,014	0.25%
2023/02/20	0	39.90	1	41.00	41.10	-1	2,025	-0.05%
2023/02/16	0	0.00	2	39.70	39.90	-2	2,078	-0.10%
2023/02/15	0	0.00	4	39.81	39.75	-4	2,104	-0.19%
2023/02/14	0	0.00	1	40.35	40.25	-1	2,111	-0.05%
2023/02/10	1	40.60	0	0.00	40.20	1	2,093	0.05%
2023/02/09	15	41.46	9	41.15	41.15	6	2,065	0.29%
2023/02/08	5	41.20	21	41.18	41.55	-16	2,031	-0.79%
2023/02/07	30	42.03	7	42.14	41.60	23	1,984	1.16%
2023/02/03	0	0.00	1	40.60	40.75	-1	1,814	-0.06%
2023/02/01	0	0.00	1	39.20	39.65	-1	1,701	-0.06%
2023/01/31	8	39.18	6	39.45	39.65	2	1,664	0.12%
2023/01/30	0	0.00	11	38.52	38.75	-11	1,471	-0.75%
2022/12/28	1	35.95	0	0.00	35.70	1	1,624	0.06%
2022/12/27	10	36.50	0	0.00	36.45	10	1,625	0.62%
2022/12/26	0	0.00	1	37.35	37.00	-1	1,631	-0.06%
2022/12/23	1	36.65	0	0.00	36.45	1	1,627	0.06%
2022/12/19	0	0.00	26	38.10	37.85	-26	1,646	-1.58%
2022/12/16	2	36.25	3	35.92	35.60	-1	1,560	-0.06%
2022/12/13	1	37.40	0	0.00	37.10	1	1,581	0.06%
2022/12/12	5	35.75	0	0.00	35.70	5	1,569	0.32%
2022/12/09	0	36.45	0	0.00	36.50	0	1,585	0.00%
2022/12/08	0	0.00	1	36.20	36.10	-1	1,602	-0.06%
2022/12/06	20	37.76	0	0.00	36.60	20	1,617	1.24%
2022/11/17	0	0.00	1	36.70	36.85	-1	2,118	-0.05%
2022/11/14	1	35.50	0	0.00	35.30	1	2,068	0.05%
2022/11/03	1	34.40	0	0.00	34.40	1	2,056	0.05%
2022/10/17	1	31.95	4	32.40	32.70	-3	2,477	-0.12%
2022/10/12	1	33.95	0	0.00	33.95	1	2,534	0.04%
2022/10/07	4	35.45	3	35.53	35.10	1	2,562	0.04%
2022/10/03	1	34.35	1	33.95	33.90	0	2,657	0.00%
2022/09/27	0	0.00	4	33.45	34.30	-4	3,232	-0.12%
2022/09/23	1	35.70	0	0.00	35.30	1	3,286	0.03%
2022/09/22	1	36.10	1	35.95	35.85	0	3,401	0.00%
2022/09/07	0	0.00	16	38.26	37.90	-16	3,883	-0.41%
2022/09/05	20	40.95	0	0.00	40.10	20	3,850	0.52%
2022/09/02	0	0.00	21	41.42	41.30	-21	3,842	-0.55%
2022/09/01	1	40.85	0	0.00	40.80	1	3,806	0.03%
2022/08/31	20	40.91	3	40.67	40.70	17	3,741	0.45%
2022/08/30	2	40.20	5	40.15	40.00	-3	3,615	-0.08%
2022/08/29	1	39.50	3	39.75	39.55	-2	3,599	-0.06%
2022/08/26	10	39.83	0	0.00	39.50	10	3,555	0.28%
2022/08/24	1	39.00	2	39.08	39.10	-1	3,453	-0.03%
2022/08/23	1	38.40	0	0.00	38.40	1	3,413	0.03%
2022/08/22	1	38.90	2	39.08	38.75	-1	3,408	-0.03%
2022/08/19	1	38.40	0	0.00	38.45	1	3,375	0.03%
2022/08/15	0	0.00	1	37.10	37.60	-1	3,329	-0.03%
2022/08/12	0	0.00	1	37.25	37.35	-1	3,327	-0.03%
2022/08/05	1	36.45	1	36.80	36.80	0	3,344	0.00%
2022/08/04	0	0.00	1	35.20	35.80	-1	3,381	-0.03%
2022/08/03	1	37.50	0	0.00	37.05	1	3,335	0.03%
2022/07/27	1	39.80	1	39.90	39.90	0	3,310	0.00%
2022/07/26	0	0.00	1	40.90	40.90	-1	3,274	-0.03%
2022/07/25	4	41.10	4	40.81	40.65	0	3,253	0.00%
2022/07/21	0	0.00	1	39.50	40.10	-1	3,234	-0.03%
2022/07/20	1	38.20	1	38.80	39.10	0	3,221	0.00%
2022/07/15	1	38.25	0	0.00	38.25	1	3,276	0.03%
2022/07/14	1.1	39.13	1	38.85	39.15	0.1	3,279	0.00%
2022/07/13	1	39.95	0	0.00	39.50	1	3,320	0.03%
2022/07/12	1	39.40	0	0.00	39.25	1	3,378	0.03%
2022/07/11	0.1	39.80	0	0.00	40.35	0.1	3,518	0.00%
2022/07/08	1	40.95	0	0.00	40.70	1	3,687	0.03%
2022/07/07	0	0.00	1	41.84	41.50	-1	3,633	-0.03%
2022/07/06	11	40.94	15	40.57	40.35	-4	3,537	-0.11%
2022/07/04	0	0.00	10	35.90	36.00	-10	3,623	-0.28%
2022/07/01	1	37.05	0	0.00	36.40	1	3,681	0.03%
2022/06/30	1.1	39.47	1	38.95	39.10	0.1	3,626	0.00%
2022/06/29	0	0.00	0.1	41.10	40.85	-0.1	3,514	0.00%
2022/06/28	0	0.00	0	40.30	40.50	0	3,411	0.00%
2022/06/24	0	0.00	2	38.00	38.65	-2	3,191	-0.06%
2022/06/20	2	39.15	3	38.35	36.90	-1	3,119	-0.03%
2022/06/17	1	37.65	0	0.00	38.50	1	3,009	0.03%
2022/06/10	0	0.00	1	36.90	37.00	-1	2,877	-0.03%
2022/06/07	1	36.05	0	0.00	36.00	1	2,829	0.04%
2022/05/31	0	0.00	1	35.25	35.30	-1	2,932	-0.03%
2022/05/30	1	35.05	0	0.00	35.20	1	2,934	0.03%
2022/05/27	0	0.00	1	35.00	35.00	-1	2,929	-0.03%
2022/05/25	0	0.00	15	35.00	35.05	-15	2,937	-0.51%
2022/05/23	0	0.00	2	35.40	35.50	-2	2,960	-0.07%
2022/05/19	18	35.37	3	35.60	35.45	15	2,971	0.50%
2022/05/17	0	35.70	0	0.00	35.75	0	2,979	0.00%
2022/05/12	2	34.35	1	34.70	34.30	1	3,373	0.03%
2022/05/10	0	0.00	10	37.70	37.95	-10	3,279	-0.30%
2022/05/06	1	39.35	0	0.00	39.05	1	3,234	0.03%
2022/05/04	0.1	40.35	0	0.00	40.10	0.1	3,222	0.00%
2022/05/03	2	41.80	2	41.10	40.80	0	3,233	0.00%
2022/04/29	1	40.95	1	41.05	40.60	0	3,228	0.00%
2022/04/28	5	42.29	3	41.68	41.10	2	3,250	0.06%
2022/04/27	0	0.00	7	40.30	40.50	-7	3,191	-0.22%
2022/04/26	1	42.40	0	0.00	41.00	1	3,179	0.03%
2022/04/25	5	41.65	0	0.00	41.65	5	3,155	0.16%
2022/04/20	0	0.00	2	42.83	43.05	-2	3,034	-0.07%
2022/04/19	2	42.73	0	0.00	43.00	2	3,010	0.07%
2022/04/15	12	44.38	16	44.08	44.00	-4	2,970	-0.13%
2022/04/14	3	44.70	5.1	44.20	44.30	-2.1	2,879	-0.07%
2022/04/13	0.1	41.75	0	0.00	42.50	0.1	2,685	0.00%
2022/04/12	5	42.55	3	44.35	42.35	2	2,632	0.08%
2022/04/11	7	44.54	23	44.83	44.60	-16	2,494	-0.64%
2022/04/07	3	41.40	4.5	41.49	41.90	-1.5	2,159	-0.07%
2022/04/01	2	40.13	5	41.00	40.00	-3	2,059	-0.15%
2022/03/31	0.1	40.00	0	0.00	40.00	0.1	2,039	0.00%
2022/03/30	0	0.00	2	39.65	40.05	-2	2,038	-0.10%
2022/03/29	0	39.70	1	39.75	39.65	-1	2,035	-0.05%
2022/03/28	1	40.10	0	0.00	39.70	1	2,035	0.05%
2022/03/24	0.1	40.00	0	0.00	40.40	0.1	2,039	0.00%
2022/03/23	0.1	40.00	1	40.05	40.20	-0.9	2,054	-0.05%
2022/03/22	0	0.00	2	40.30	40.10	-2	2,053	-0.10%
2022/03/21	0.1	40.15	0	0.00	40.05	0.1	2,057	0.00%
2022/03/16	5	38.80	1	38.75	38.90	4	2,126	0.19%
2022/03/15	0.1	39.60	0	0.00	39.30	0.1	2,140	0.00%
2022/03/11	0.5	39.45	0	0.00	39.35	0.5	2,149	0.02%
2022/03/09	15	39.03	16	39.34	39.40	-1	2,154	-0.05%
2022/03/08	22	38.58	20	39.05	38.80	2	2,149	0.09%
2022/03/07	0	0.00	1	38.20	38.00	-1	2,108	-0.05%
2022/03/04	2.1	39.75	0	0.00	39.75	2.1	2,124	0.10%
2022/03/03	0	0.00	10	40.13	40.05	-10	2,283	-0.44%
2022/02/23	0	0.00	3	41.10	41.50	-3	2,530	-0.12%
2022/02/16	0	0.00	1	42.15	42.35	-1	2,554	-0.04%
2022/02/15	2.2	43.44	1	44.35	42.75	1.2	2,522	0.05%
2022/02/14	7	42.44	2	43.80	43.30	5	2,349	0.21%
2022/02/09	0	0.00	5	40.45	41.00	-5	2,173	-0.23%
2022/02/08	2	40.30	0	0.00	40.35	2	2,170	0.09%
2022/02/07	0	0.00	2.5	40.07	40.05	-2.5	2,170	-0.12%
2022/01/25	5.1	40.70	5	40.10	40.05	0.1	2,169	0.00%
2022/01/21	15	43.50	0	0.00	42.80	15	2,136	0.70%
2022/01/19	0	0.00	1	43.25	43.20	-1	2,130	-0.05%
2022/01/18	0	0.00	1	43.05	43.05	-1	2,116	-0.05%
2022/01/14	1	43.20	0	0.00	43.10	1	2,109	0.05%
2022/01/13	2	43.80	3	43.43	43.40	-1	2,105	-0.05%
2022/01/11	0	0.00	1	43.80	43.60	-1	2,097	-0.05%
2022/01/10	6	45.82	7	45.05	44.40	-1	2,084	-0.05%
2022/01/07	7	45.24	10	45.40	45.20	-3	1,990	-0.15%
2022/01/05	0	0.00	0.5	43.94	43.95	-0.5	1,989	-0.03%
2021/12/29	0	0.00	10	44.25	44.35	-10	2,057	-0.49%
2021/12/28	0.1	44.00	2	44.00	44.00	-1.9	2,091	-0.09%
2021/12/22	0	0.00	1	44.75	44.40	-1	2,235	-0.04%
2021/12/21	11	45.52	0	0.00	44.90	11	2,242	0.49%
2021/12/17	0	0.00	1	43.80	44.65	-1	2,227	-0.04%
2021/12/13	0	0.00	5	43.95	43.90	-5	2,287	-0.22%
2021/12/10	12	44.49	5	44.36	44.45	7	2,332	0.30%
2021/12/09	1	44.20	0	0.00	44.05	1	2,521	0.04%
2021/12/07	0	0.00	1	44.35	44.40	-1	2,782	-0.04%
2021/12/06	1	44.80	3	44.93	44.75	-2	2,790	-0.07%
2021/12/03	0	0.00	2	45.18	45.10	-2	2,907	-0.07%
2021/12/02	1	45.30	0	0.00	45.25	1	3,058	0.03%
2021/12/01	1	45.50	1	45.15	45.05	0	3,165	0.00%
2021/11/30	2	45.30	0	0.00	45.00	2	3,173	0.06%
2021/11/29	5	47.43	3	47.63	46.90	2	3,152	0.06%
2021/11/26	8	46.78	7	46.74	45.80	1	3,015	0.03%
2021/11/24	0	0.00	1	45.00	45.10	-1	2,903	-0.03%
2021/11/23	2	45.40	1.1	46.34	44.80	0.9	2,919	0.03%
2021/11/15	0.1	44.10	0	0.00	44.25	0.1	3,596	0.00%
2021/11/09	3.2	43.94	0	0.00	44.00	3.2	3,634	0.09%
2021/11/08	1	44.25	0	0.00	44.25	1	3,632	0.03%
2021/11/05	0.1	44.70	0	0.00	44.70	0.1	3,655	0.00%
2021/11/02	6	44.53	0	0.00	44.50	6	3,697	0.16%
2021/11/01	0	0.00	2	43.90	43.95	-2	3,678	-0.05%
2021/10/28	2	44.80	0	0.00	44.60	2	3,675	0.05%
2021/10/27	0	0.00	7	43.95	44.30	-7	3,693	-0.19%
2021/10/22	0.3	44.15	0	0.00	43.90	0.3	3,762	0.01%
2021/10/18	0.1	43.87	0	0.00	43.80	0.1	3,921	0.00%
2021/10/15	12	43.87	5	44.00	43.95	7	4,175	0.17%
2021/10/14	0	0.00	3	43.50	43.50	-3	4,349	-0.07%
2021/10/13	0	0.00	3	43.45	42.35	-3	4,335	-0.07%
2021/10/12	1	45.45	4	45.75	45.35	-3	4,277	-0.07%
2021/10/08	1	46.95	4	46.96	46.85	-3	4,269	-0.07%
2021/10/07	0	0.00	2	47.20	47.10	-2	4,297	-0.05%
2021/10/06	3	47.35	0	0.00	47.15	3	4,370	0.07%
2021/10/05	8	46.94	6	46.44	48.00	2	4,389	0.05%
2021/10/04	6.1	48.58	0	0.00	48.40	6.1	4,402	0.14%
2021/10/01	1	50.90	1	50.80	50.90	0	4,368	0.00%
2021/09/30	0	0.00	1	51.40	51.80	-1	4,366	-0.02%
2021/09/28	0	0.00	2	51.65	51.70	-2	4,403	-0.05%
2021/09/27	1	51.50	1	51.60	52.00	0	4,426	0.00%
2021/09/23	7	52.19	0	0.00	52.00	7	4,637	0.15%
2021/09/22	0	0.00	2	51.40	51.70	-2	4,667	-0.04%
2021/09/17	0	0.00	7	52.26	52.50	-7	4,683	-0.15%
2021/09/16	0	0.00	11	52.39	52.40	-11	4,701	-0.23%
2021/09/15	1	53.50	6.1	53.63	53.50	-5.1	4,702	-0.11%
2021/09/14	19	54.72	13	54.18	53.20	6	4,690	0.13%
2021/09/13	15.1	55.92	5	55.10	54.80	10.1	4,522	0.22%
2021/09/10	1	51.60	0	0.00	51.20	1	4,343	0.02%
2021/09/09	0	0.00	18	51.12	51.10	-18	4,379	-0.41%
2021/09/08	10	52.90	5	52.10	51.20	5	4,390	0.11%
2021/09/07	14	53.57	8	53.63	53.60	6	4,332	0.14%
2021/09/06	2	52.80	0	0.00	52.20	2	4,341	0.05%
2021/09/02	1	51.50	0	0.00	51.00	1	4,856	0.02%
2021/08/31	5	51.90	2	52.50	52.50	3	5,219	0.06%
2021/08/26	0	0.00	5	53.00	51.60	-5	5,393	-0.09%
2021/08/25	0	0.00	5	51.80	51.30	-5	5,409	-0.09%
2021/08/24	0	0.00	3	50.40	50.70	-3	5,522	-0.05%
2021/08/23	18	51.49	8.1	50.88	51.40	10	5,707	0.17%
2021/08/20	0	0.00	22	49.95	49.95	-22	5,455	-0.40%
2021/08/19	10	45.60	19	45.55	45.45	-9	5,542	-0.16%
2021/08/17	25	48.72	10	48.90	48.35	15	5,997	0.25%
2021/08/16	1	49.45	0	0.00	48.45	1	6,319	0.02%
2021/08/13	1	48.70	0	0.00	48.40	1	6,581	0.02%
2021/08/06	2	49.05	2	49.05	49.00	0	11,062	0.00%
2021/08/03	2	50.10	2	49.80	49.80	0	13,866	0.00%
2021/08/02	0	0.00	1	50.50	50.40	-1	13,895	-0.01%
2021/07/29	1	48.95	0	49.15	49.05	1	13,921	0.01%
2021/07/28	1	48.20	0	0.00	48.10	1	13,936	0.01%
2021/07/26	0.1	49.40	0	0.00	49.10	0.1	14,319	0.00%
2021/07/23	1	49.25	1	49.10	49.05	0	14,345	0.00%
2021/07/21	15	51.30	7	50.25	48.70	8	14,430	0.06%
2021/07/20	2	51.95	6.1	53.90	53.90	-4.1	14,207	-0.03%
2021/07/16	1	49.40	2	49.65	49.30	-1	14,166	-0.01%
2021/07/15	0	0.00	1	49.95	50.00	-1	14,182	-0.01%
2021/07/13	3.1	49.95	2	49.20	49.05	1.1	14,190	0.01%
2021/07/12	7	50.79	0	0.00	50.70	7	14,150	0.05%
2021/07/09	1	51.40	2	51.90	51.30	-1	14,206	-0.01%
2021/07/07	0	0.00	1	51.80	51.30	-1	14,359	-0.01%
2021/07/02	2	52.30	0	0.00	52.00	2	14,728	0.01%
2021/07/01	0	0.00	23	54.26	52.60	-23	14,781	-0.16%
2021/06/30	25	53.61	1	53.00	53.60	24	14,775	0.16%
2021/06/29	8	51.50	1	51.50	51.80	7	14,711	0.05%
2021/06/28	0	0.00	1	52.10	51.80	-1	14,723	-0.01%
2021/06/25	6	52.63	0	0.00	52.30	6	14,808	0.04%
2021/06/22	1	51.90	4	51.80	51.80	-3	15,973	-0.02%
2021/06/21	1	53.60	8	52.54	52.50	-7	17,074	-0.04%
2021/06/18	1	54.10	0	0.00	53.30	1	17,199	0.01%
2021/06/17	2	53.50	0	0.00	53.50	2	17,234	0.01%
2021/06/16	4	53.68	2	53.70	53.10	2	17,283	0.01%
2021/06/15	2	53.80	1	53.40	54.10	1	17,312	0.01%
2021/06/11	9	55.80	7	55.70	55.40	2	17,220	0.01%
2021/06/10	65	56.97	75.1	57.36	57.50	-10.1	16,943	-0.06%
2021/06/09	3	55.13	3	55.33	55.50	0	16,669	0.00%
2021/06/08	4	54.45	4	54.60	54.50	0	16,569	0.00%
2021/06/07	4	53.48	16	53.65	53.40	-12	16,413	-0.07%
2021/06/04	17	52.88	1	52.70	52.50	16	16,412	0.10%
2021/06/03	6	53.57	1	53.30	53.30	5	16,428	0.03%
2021/06/02	10	53.75	1	54.00	53.80	9	16,549	0.05%
2021/06/01	23	51.29	27.1	51.42	53.10	-4.1	16,795	-0.02%
2021/05/31	7.1	52.63	2	52.60	52.30	5.1	16,694	0.03%
2021/05/28	3	54.90	1	54.60	54.70	2	16,578	0.01%
2021/05/27	5	54.58	12	54.71	55.00	-7	16,590	-0.04%
2021/05/26	2	54.80	1.1	55.46	53.60	0.9	16,598	0.01%
2021/05/25	17	54.40	13	54.15	53.20	4	17,008	0.02%
2021/05/24	6	56.08	4	56.53	55.50	2	17,555	0.01%
2021/05/21	5	55.58	13.3	55.70	55.60	-8.3	18,458	-0.04%
2021/05/20	40.1	58.62	40	59.35	56.30	0.1	18,598	0.00%
2021/05/19	85.1	58.61	88.1	58.45	57.80	-3	18,796	-0.02%
2021/05/18	113	60.68	107	60.28	60.80	6	18,444	0.03%	大買/大賣/
2021/05/17	19.5	62.55	63	62.13	63.30	-43.5	17,355	-0.25%
2021/05/14	99.2	60.94	97	59.20	57.60	2.2	16,753	0.01%
2021/05/13	46.8	62.04	22.1	61.66	62.90	24.7	15,631	0.16%
2021/05/12	7	56.83	12	56.72	57.20	-5	13,967	-0.04%
2021/05/11	6	51.78	2	48.88	52.00	4	13,213	0.03%
2021/05/10	0	0.00	1	50.10	50.20	-1	13,140	-0.01%
2021/05/07	0	0.00	1	50.00	50.60	-1	13,202	-0.01%
2021/05/05	3	50.77	20	50.89	50.50	-17	13,231	-0.13%
2021/05/03	30	56.10	16	56.24	54.40	14	13,343	0.10%
2021/04/29	2	53.80	0	0.00	53.40	2	13,186	0.02%
2021/04/28	1.1	53.30	0	0.00	53.30	1.1	13,271	0.01%
2021/04/27	5	55.10	2	54.70	54.40	3	13,492	0.02%
2021/04/26	2	52.90	1	53.00	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	53.85	3	54.23	53.10	-1	13,713	-0.01%
2021/04/21	6	55.70	5	55.74	55.20	1	13,679	0.01%
2021/04/20	1	55.80	4	55.40	55.40	-3	13,737	-0.02%
2021/04/15	5.1	55.68	1	55.70	55.40	4.1	13,968	0.03%
2021/04/14	2	56.50	1	55.50	55.70	1	13,976	0.01%
2021/04/13	5	57.88	1	58.30	57.00	4	14,060	0.03%
2021/04/12	2	59.00	4	58.88	58.50	-2	14,027	-0.01%
2021/04/09	2	58.05	5	58.02	57.60	-3	13,999	-0.02%
2021/04/08	2	57.15	0	0.00	56.70	2	13,929	0.01%
2021/04/07	2	56.50	0	0.00	56.40	2	14,028	0.01%
2021/04/06	4	56.40	0.1	56.40	56.30	4	14,093	0.03%
2021/03/31	1	57.70	0	0.00	57.10	1	14,081	0.01%
2021/03/30	2	57.55	1	58.60	57.40	1	14,077	0.01%
2021/03/29	3	58.60	4	58.70	58.10	-1	14,217	-0.01%
2021/03/26	3	56.40	5	56.82	56.60	-2	14,167	-0.01%
2021/03/25	18	60.07	10	60.41	56.60	8	14,032	0.06%
2021/03/24	16	60.31	20.3	61.06	61.40	-4.3	13,290	-0.03%
2021/03/23	3.1	55.41	14	55.93	55.90	-11	12,210	-0.09%
2021/03/22	1.4	54.35	1	53.90	53.90	0.4	12,342	0.00%
2021/03/19	2	54.70	0	0.00	54.70	2	12,395	0.02%
2021/03/18	3	56.50	14.1	55.76	55.80	-11.1	12,360	-0.09%
2021/03/17	0	0.00	43	55.77	55.50	-43	12,386	-0.35%
2021/03/16	2	56.20	0	0.00	56.10	2	12,419	0.02%
2021/03/15	21.1	56.10	1	56.20	56.10	20.1	12,479	0.16%
2021/03/12	1	56.50	1	57.30	56.20	0	12,505	0.00%
2021/03/10	1	57.70	1	58.30	57.20	0	12,573	0.00%
2021/03/08	7.2	58.29	5	57.20	57.00	2.2	12,498	0.02%
2021/03/05	12.1	58.66	122	59.37	58.60	-110	12,461	-0.88%	大賣/鉅額交易
2021/03/03	32	56.80	1	57.20	56.90	31	12,258	0.25%
2021/03/02	8	56.09	1.3	56.38	56.10	6.7	12,212	0.05%
2021/02/26	13.1	59.75	11	59.97	58.20	2.1	12,355	0.02%
2021/02/25	19	60.48	16	61.41	59.70	3	12,274	0.02%
2021/02/24	212	57.14	217	58.30	58.50	-5	11,843	-0.04%	大買/大賣/
2021/02/23	182.1	60.58	109.1	63.40	58.90	73	11,303	0.65%	大買/大賣/
2021/02/22	2	64.95	15.4	65.39	65.40	-13.4	10,643	-0.13%
2021/02/19	6	58.05	14	58.15	59.50	-8	10,286	-0.08%
2021/02/18	17	51.05	9	52.21	54.10	8	9,837	0.08%
2021/02/17	3	49.42	0	0.00	49.20	3	9,673	0.03%
2021/02/05	11.1	52.72	9	51.73	52.00	2.1	9,616	0.02%
2021/02/04	4	51.33	8	51.50	51.00	-4	9,451	-0.04%
2021/02/03	10	50.60	0	0.00	49.60	10	9,294	0.11%
2021/02/02	1	47.95	2	48.85	48.95	-1	9,418	-0.01%
2021/02/01	5	49.38	2	48.10	48.10	3	9,419	0.03%
2021/01/29	18.1	47.49	18	47.84	47.05	0.1	9,320	0.00%
2021/01/28	2	49.38	0	0.00	49.00	2	9,326	0.02%
2021/01/26	0	0.00	1	51.60	51.50	-1	9,486	-0.01%
2021/01/25	5	52.26	1	52.30	52.00	4	9,855	0.04%
2021/01/22	1	49.95	0	0.00	49.80	1	10,010	0.01%
2021/01/20	5	50.80	4	52.15	52.30	1	10,476	0.01%
2021/01/19	1	50.40	0	0.00	50.10	1	10,317	0.01%
2021/01/18	0.1	49.90	2	49.15	49.45	-1.9	10,328	-0.02%
2021/01/15	5	48.49	3	48.95	48.05	2	10,179	0.02%
2021/01/14	3	50.73	2	50.80	50.30	1	10,054	0.01%
2021/01/13	6	51.18	2	51.40	51.00	4	10,073	0.04%
2021/01/12	5	52.56	2	53.00	52.80	3	10,335	0.03%
2021/01/11	2	51.00	1	50.90	51.00	1	10,266	0.01%
2021/01/08	0.1	52.20	0	0.00	52.30	0.1	10,312	0.00%
2021/01/07	1	51.60	19	52.23	51.60	-18	10,374	-0.17%
2021/01/06	1	52.50	2	52.95	50.70	-1	10,409	-0.01%
2021/01/05	2	54.30	0	0.00	53.70	2	10,469	0.02%
2021/01/04	2.1	54.15	4	53.68	53.80	-1.9	10,460	-0.02%
2020/12/31	2.1	56.12	1	56.30	56.10	1.1	10,402	0.01%
2020/12/30	5	59.02	6	58.28	58.00	-1	10,368	-0.01%
2020/12/29	5	56.28	5	57.58	57.30	0	10,352	0.00%
2020/12/25	1	56.80	1	56.70	56.50	0	10,607	0.00%
2020/12/24	0	0.00	2	57.75	58.10	-2	10,701	-0.02%
2020/12/23	13	59.57	18	59.09	58.00	-5	10,789	-0.05%
2020/12/22	8	57.93	15	60.97	60.30	-7	10,837	-0.06%
2020/12/21	3	57.43	0	0.00	56.50	3	10,753	0.03%
2020/12/17	0	0.00	3	56.40	56.40	-3	10,833	-0.03%
2020/12/16	16	54.21	15	54.14	56.40	1	10,937	0.01%
2020/12/15	12	56.71	12	56.37	55.10	0	10,912	0.00%
2020/12/14	2.1	59.10	0	0.00	58.50	2.1	10,904	0.02%
2020/12/11	2	57.95	9	58.56	58.70	-7	10,949	-0.06%
2020/12/10	6	59.88	6	59.50	59.50	0	10,973	0.00%
2020/12/09	2	60.10	2	59.30	59.00	0	11,045	0.00%
2020/12/08	1	58.80	10	60.10	60.00	-9	11,213	-0.08%
2020/12/07	10	59.24	7	61.50	59.30	3	11,425	0.03%
2020/12/04	1	61.60	1	61.20	61.20	0	12,474	0.00%
2020/12/03	4	62.33	1	62.40	61.90	3	13,704	0.02%
2020/12/02	4	63.00	0	0.00	62.80	4	13,808	0.03%
2020/12/01	0	0.00	2	63.55	63.30	-2	14,038	-0.01%
2020/11/30	0	0.00	20	64.01	64.20	-20	14,053	-0.14%
2020/11/27	5	62.60	0	0.00	62.60	5	13,964	0.04%
2020/11/26	3	62.47	1	62.20	62.30	2	14,034	0.01%
2020/11/25	16	63.14	0	0.00	62.60	16	14,219	0.11%
2020/11/24	1	61.60	0	0.00	61.40	1	14,554	0.01%
2020/11/23	5	63.22	2	63.20	62.40	3	14,631	0.02%
2020/11/20	14	65.55	3	66.00	64.00	11	14,639	0.08%
2020/11/19	19.1	63.92	48	66.03	66.50	-28.9	14,643	-0.20%
2020/11/18	0	0.00	1	61.50	61.60	-1	14,383	-0.01%
2020/11/17	3	60.90	6	60.63	61.30	-3	14,970	-0.02%
2020/11/11	0	0.00	1	60.60	61.00	-1	16,728	-0.01%
2020/11/10	2	62.00	4	61.50	60.90	-2	16,951	-0.01%
2020/11/06	2	60.40	0	60.70	60.30	2	17,425	0.01%
2020/11/05	7	61.11	12	61.24	60.60	-5	17,928	-0.03%
2020/11/04	27	60.56	24	60.35	60.90	3	18,228	0.02%
2020/11/03	7	61.03	8	61.01	60.90	-1	18,632	-0.01%
2020/11/02	33	59.82	33	59.99	61.10	0	18,872	0.00%
2020/10/30	30	60.23	14	59.91	58.30	16	18,805	0.09%
2020/10/29	9	63.31	3	63.60	62.10	6	19,411	0.03%
2020/10/28	9	63.61	6	64.32	61.80	3	20,250	0.01%
2020/10/27	8	66.98	4	66.33	65.70	4	20,220	0.02%
2020/10/26	8	66.80	2	67.10	66.70	6	20,616	0.03%
2020/10/23	1	68.20	1	68.50	68.20	0	21,175	0.00%
2020/10/22	0	0.00	1	68.20	68.20	-1	22,172	0.00%
2020/10/21	3	68.40	1	68.90	68.50	2	22,935	0.01%
2020/10/20	2	70.25	4	70.23	69.50	-2	23,393	-0.01%
2020/10/19	3	68.90	0	0.00	68.70	3	23,722	0.01%
2020/10/16	2	66.95	4	67.23	67.00	-2	24,341	-0.01%
2020/10/15	12	67.38	2	67.80	66.80	10	25,019	0.04%
2020/10/14	2	68.15	1	68.20	68.00	1	26,407	0.00%
2020/10/13	21	68.25	11	68.09	68.80	10	27,222	0.04%
2020/10/12	1	70.70	14	71.63	70.60	-13	27,255	-0.05%
2020/10/07	0	0.00	2	71.70	72.20	-2	28,021	-0.01%
2020/10/06	4	71.18	1	71.50	71.80	3	28,393	0.01%
2020/10/05	2	71.90	14	71.25	71.40	-12	29,310	-0.04%
2020/09/30	6	66.90	5	67.34	68.60	1	29,577	0.00%
2020/09/29	7	67.41	1	68.00	67.50	6	30,213	0.02%
2020/09/28	1	68.80	0	0.00	69.00	1	30,594	0.00%
2020/09/25	15	69.02	3	70.33	68.60	12	31,035	0.04%
2020/09/24	1	71.60	4	72.68	72.00	-3	31,661	-0.01%
2020/09/23	1	73.30	1	72.10	71.90	0	32,661	0.00%
2020/09/22	6	71.95	6	72.52	72.30	0	33,202	0.00%
2020/09/21	8	73.46	8	73.73	72.70	0	34,115	0.00%
2020/09/18	8	73.24	11	72.74	72.70	-3	35,452	-0.01%
2020/09/17	3	71.83	2	72.10	72.00	1	36,197	0.00%
2020/09/16	4	71.78	3	71.87	71.70	1	37,698	0.00%
2020/09/15	4	72.33	8	72.49	71.90	-4	38,515	-0.01%
2020/09/14	6	71.63	2	71.50	71.30	4	39,408	0.01%
2020/09/11	5	70.82	5	70.80	70.60	0	40,780	0.00%
2020/09/10	11	72.12	13	71.88	71.70	-2	42,588	0.00%
2020/09/09	191	74.43	161	74.27	72.20	30	43,975	0.07%	大買/大賣/
2020/09/08	15	74.23	49	74.16	77.90	-34	44,595	-0.08%
2020/09/07	5	72.38	0	0.00	70.90	5	44,562	0.01%
2020/09/04	0	0.00	3	71.90	72.00	-3	46,177	-0.01%
2020/09/03	3	71.63	1	72.40	71.30	2	46,814	0.00%
2020/09/02	9	72.53	1	73.10	72.30	8	46,790	0.02%
2020/09/01	4	72.28	5	72.26	72.60	-1	46,775	0.00%
2020/08/31	7	72.74	1	73.60	71.80	6	46,739	0.01%
2020/08/28	17	74.18	27	74.08	72.30	-10	46,560	-0.02%
2020/08/27	4	71.83	6	72.28	72.00	-2	46,086	0.00%
2020/08/26	3	71.30	2	71.75	71.90	1	46,218	0.00%
2020/08/25	8	71.08	4	71.13	70.70	4	46,118	0.01%
2020/08/24	5	73.50	2	72.50	72.60	3	46,051	0.01%
2020/08/21	7	74.36	9	74.39	73.50	-2	46,090	0.00%
2020/08/20	13	69.95	19	71.18	71.60	-6	45,532	-0.01%
2020/08/19	31	75.74	27	75.03	72.90	4	45,423	0.01%
2020/08/18	0	0.00	5	70.60	70.60	-5	44,712	-0.01%
2020/08/17	5	64.12	1	64.10	64.20	4	45,084	0.01%
2020/08/14	5	64.28	3.1	65.00	64.80	2	45,376	0.00%
2020/08/13	7	65.30	7	66.50	64.00	0	47,329	0.00%
2020/08/12	14	67.52	13	67.98	67.30	1	49,207	0.00%
2020/08/11	11	67.65	4	68.80	66.70	7	49,774	0.01%
2020/08/10	9	70.91	6	72.15	70.00	3	50,071	0.01%
2020/08/07	17.1	72.28	16	72.81	72.50	1.1	51,287	0.00%
2020/08/06	7	72.30	15	71.78	71.20	-8	51,734	-0.02%
2020/08/05	16	72.41	15	70.93	70.60	1	52,673	0.00%
2020/08/04	25	74.04	39	73.76	71.60	-14	54,201	-0.03%
2020/08/03	39	71.92	44	71.79	74.60	-5	56,663	-0.01%
2020/07/31	6	68.58	2	68.40	67.90	4	55,535	0.01%
2020/07/30	10	68.14	11	68.34	68.70	-1	55,320	0.00%
2020/07/29	23	68.21	16	68.09	66.50	7	54,948	0.01%
2020/07/28	64	63.45	67.1	64.49	66.40	-3.1	54,829	-0.01%
2020/07/27	28	68.81	20	68.09	65.40	8	53,947	0.01%
2020/07/24	9.1	70.16	9	70.43	71.70	0.1	53,291	0.00%
2020/07/23	3	70.17	6	70.45	70.30	-3	53,032	-0.01%
2020/07/22	54	69.90	67	69.83	69.50	-13	52,788	-0.02%
2020/07/21	131	67.52	121	67.15	67.90	10	52,715	0.02%	大買/大賣/
2020/07/20	165	63.93	178	65.88	66.00	-13	52,116	-0.02%	大買/大賣/
2020/07/17	45	68.58	25.1	70.10	67.20	20	50,751	0.04%
2020/07/16	5	75.62	5	75.04	74.60	0	49,968	0.00%
2020/07/15	11	75.47	16	76.20	75.60	-5	50,012	-0.01%
2020/07/14	16	76.78	24	77.03	75.90	-8	49,709	-0.02%
2020/07/13	23	77.38	28	77.52	76.10	-5	49,359	-0.01%
2020/07/10	72	77.03	59	77.16	77.50	13	49,025	0.03%
2020/07/09	49	76.57	40	76.16	75.50	9	48,100	0.02%
2020/07/08	34	77.08	27	77.50	76.40	7	47,628	0.01%
2020/07/07	25	75.88	37	75.57	74.70	-12	46,963	-0.03%
2020/07/06	26	77.80	29	77.95	77.60	-3	46,790	-0.01%
2020/07/03	32	77.64	36	77.96	77.40	-4	46,322	-0.01%
2020/07/02	31	78.56	40	78.49	77.20	-9	45,562	-0.02%
2020/07/01	29.1	74.36	14	74.69	75.40	15.1	44,753	0.03%
2020/06/30	40	75.20	28	74.92	74.10	12	44,196	0.03%
2020/06/29	23	75.36	47	74.74	76.00	-24	43,286	-0.06%
2020/06/24	46	70.00	15.1	70.31	70.10	31	41,972	0.07%
2020/06/23	44	74.87	34	74.43	72.50	10	41,110	0.02%
2020/06/22	33.1	68.37	48	68.25	71.00	-15	39,672	-0.04%
2020/06/19	38	67.40	43.1	67.88	66.70	-5.1	38,954	-0.01%
2020/06/18	157	70.59	176	70.33	69.10	-19	38,099	-0.05%	大買/大賣/
2020/06/17	49	68.98	54	68.54	68.60	-5	36,753	-0.01%
2020/06/16	216	66.88	197	67.04	66.00	19	34,965	0.05%	大買/大賣/
2020/06/15	252.1	66.53	230	66.06	66.70	22.1	33,780	0.07%	大買/大賣/
2020/06/12	78	58.79	275	58.56	62.20	-197	32,336	-0.61%	大賣/鉅額交易
2020/06/11	489	59.51	292	60.71	56.60	197	31,525	0.62%	大買/大賣/鉅額交易
2020/06/10	17	60.67	193	60.99	61.60	-176	30,290	-0.58%	大賣/鉅額交易
2020/06/09	16	55.00	81	54.77	56.00	-65	29,837	-0.22%
2020/06/08	0	0.00	72	51.79	51.00	-72	30,333	-0.24%
2020/06/05	10	52.82	0	0.00	52.30	10	30,802	0.03%
2020/06/04	42	51.65	15	50.10	52.00	27	31,429	0.09%
2020/06/03	28	48.62	23	49.67	50.00	5	32,765	0.02%
2020/06/02	89	47.63	50	49.48	47.45	39	33,573	0.12%
2020/06/01	76	53.05	10	54.76	51.90	66	33,549	0.20%
2020/05/29	56	55.44	29	55.14	56.00	27	34,078	0.08%
2020/05/28	87	55.12	69	57.59	55.10	18	35,038	0.05%
2020/05/27	31	62.23	3	61.83	61.20	28	35,315	0.08%
2020/05/26	20	66.94	17.1	67.64	67.90	3	35,334	0.01%
2020/05/25	16	63.22	30	61.96	63.80	-14	34,844	-0.04%
2020/05/22	8.1	56.28	21	56.50	58.00	-13	34,765	-0.04%
2020/05/21	32	53.61	25	54.14	54.00	7	34,841	0.02%
2020/05/20	130	55.13	126.1	55.40	55.00	4	34,929	0.01%	大買/大賣/
2020/05/19	98	51.03	79	51.20	52.40	19	32,716	0.06%
2020/05/18	9	44.98	19	46.30	47.65	-10	30,507	-0.03%
2020/05/15	16	43.08	28	42.83	43.35	-12	29,730	-0.04%
2020/05/14	38.1	42.89	33	43.41	42.05	5.1	29,179	0.02%
2020/05/13	23	41.83	27	41.94	41.70	-4	27,723	-0.01%
2020/05/12	28	41.21	9	41.19	41.70	19	26,962	0.07%
2020/05/11	59	38.86	313	40.77	40.75	-254	25,819	-0.98%	大賣/鉅額交易
2020/05/08	498	39.91	173	39.85	37.75	325	24,130	1.35%	大買/大賣/鉅額交易
2020/05/07	1	39.95	13	39.95	39.95	-12	21,382	-0.06%
2020/05/06	0	0.00	3	36.35	36.35	-3	21,745	-0.01%
2020/05/05	0	0.00	3	33.05	33.05	-3	22,025	-0.01%
2020/05/04	2	29.88	42	30.42	30.05	-40	22,058	-0.18%
2020/04/30	5	29.10	0	0.00	29.00	5	21,751	0.02%
2020/04/29	0	0.00	2	28.85	28.95	-2	22,027	-0.01%
2020/04/28	4	29.96	3	29.70	29.25	1	22,382	0.00%
2020/04/27	5	30.50	91	30.60	30.60	-86	23,107	-0.37%
2020/04/24	13	29.84	24	29.77	29.75	-11	22,760	-0.05%
2020/04/23	0	0.00	2	28.55	28.45	-2	22,058	-0.01%
2020/04/22	1	28.35	20	28.10	28.05	-19	21,865	-0.09%
2020/04/21	9	28.07	14	28.06	27.70	-5	21,728	-0.02%
2020/04/20	7	28.67	5	28.45	28.65	2	21,586	0.01%
2020/04/17	2	27.38	22	27.53	27.20	-20	21,270	-0.09%
2020/04/16	2	28.00	10	28.20	28.00	-8	21,151	-0.04%
2020/04/15	0	0.00	13	28.07	28.10	-13	21,038	-0.06%
2020/04/14	20	28.80	9	28.86	28.60	11	20,929	0.05%
2020/04/13	0	0.00	4	28.54	28.50	-4	20,844	-0.02%
2020/04/10	0	0.00	3	28.37	28.25	-3	20,815	-0.01%
2020/04/09	28	28.75	29	28.84	28.10	-1	20,723	0.00%
2020/04/08	1	27.60	2	27.83	27.75	-1	20,385	0.00%
2020/04/07	7	27.85	10	27.63	27.70	-3	20,488	-0.01%
2020/04/06	12	27.60	37	27.94	27.95	-25	20,299	-0.12%
2020/04/01	0	0.00	17	26.29	26.15	-17	19,940	-0.09%
2020/03/31	16	25.85	51	26.27	26.20	-35	19,880	-0.18%
2020/03/30	48	26.05	47	26.40	26.00	1	19,789	0.01%
2020/03/27	12	25.93	1	25.95	25.40	11	19,598	0.06%
2020/03/26	79	26.20	0	0.00	26.20	79	19,397	0.41%
2020/03/25	6	25.61	1	26.15	25.45	5	19,198	0.03%
2020/03/23	11	24.62	0	0.00	24.55	11	18,825	0.06%
2020/03/20	18	26.93	0	0.00	26.50	18	18,632	0.10%
2020/03/19	20	26.16	3	26.98	25.95	17	18,373	0.09%
2020/03/18	6	28.80	0	0.00	28.80	6	17,878	0.03%
2020/03/17	0	0.00	2	29.98	28.85	-2	17,517	-0.01%
2020/03/16	5	30.59	0	0.00	30.20	5	17,092	0.03%
2020/03/13	7	28.02	31	28.25	28.35	-24	16,566	-0.14%
2020/03/12	12	31.05	3	30.90	31.00	9	16,122	0.06%
2020/03/11	24	31.94	29	31.93	32.60	-5	15,509	-0.03%
2020/03/10	59	29.67	117	30.45	30.40	-58	14,978	-0.39%	大賣/
2020/03/09	263	33.17	150	32.86	32.20	113	14,276	0.79%	大買/大賣/鉅額交易
2020/03/06	42	32.82	43	32.72	34.20	-1	12,865	-0.01%
2020/03/05	6	32.18	1	31.80	31.95	5	12,046	0.04%
2020/03/04	18	32.29	15	32.11	31.90	3	11,831	0.03%
2020/03/03	9	31.56	49	31.60	32.00	-40	11,445	-0.35%
2020/03/02	7	28.44	3	28.30	29.85	4	10,274	0.04%
2020/02/27	1	27.50	3	27.55	27.15	-2	9,648	-0.02%
2020/02/26	8	27.69	9	27.65	27.55	-1	9,575	-0.01%
2020/02/25	6	28.19	1	29.30	27.50	5	9,514	0.05%
2020/02/24	19	28.95	5	29.02	28.65	14	9,086	0.15%
2020/02/21	7	27.94	11	27.90	28.00	-4	8,534	-0.05%
2020/02/20	1	26.65	1	26.95	26.85	0	7,991	0.00%
2020/02/18	5	27.20	0	0.00	27.00	5	7,856	0.06%
2020/02/17	53	27.32	7	27.53	27.20	46	7,718	0.60%
2020/02/14	1	27.40	1	26.70	26.70	0	7,428	0.00%
2020/02/13	1	26.85	67	26.60	27.00	-66	7,294	-0.90%
2020/02/12	67	27.21	0	0.00	27.00	67	7,107	0.94%
2020/02/11	1	27.65	3	27.50	27.65	-2	6,913	-0.03%
2020/02/10	16	28.41	1	28.45	28.25	15	6,689	0.22%
2020/02/07	12	26.84	72	27.00	27.50	-60	6,020	-1.00%
2020/02/06	195	26.34	116	26.38	26.40	79	5,593	1.41%	大買/大賣/
2020/02/05	8	25.89	5	25.84	25.70	3	5,307	0.06%
2020/02/04	11	26.00	0	0.00	25.30	11	5,166	0.21%
2020/02/03	7	26.64	1	26.15	26.10	6	4,977	0.12%
2020/01/31	2	26.90	2	26.25	25.45	0	4,580	0.00%
2020/01/30	9	27.40	4	27.60	27.65	5	4,079	0.12%
2020/01/20	6	24.94	0	0.00	25.15	6	3,066	0.20%
2020/01/17	10	24.45	0	0.00	24.40	10	2,979	0.34%
2020/01/13	0	0.00	1	24.95	24.65	-1	2,955	-0.03%
2020/01/09	1	24.35	0	0.00	24.35	1	2,922	0.03%
2020/01/08	0	0.00	20	24.28	24.15	-20	2,935	-0.68%
2020/01/07	0	0.00	10	25.10	24.60	-10	2,896	-0.35%
2020/01/06	0	0.00	20	24.90	24.70	-20	2,847	-0.70%
2020/01/02	0	0.00	3	25.15	24.95	-3	2,786	-0.11%
2019/12/31	5	25.46	2	25.45	25.30	3	2,727	0.11%
2019/12/19	0	0.00	1	24.20	24.20	-1	2,490	-0.04%
2019/12/16	1	24.35	0	0.00	24.35	1	2,518	0.04%
2019/12/12	1	24.85	0	0.00	24.60	1	2,478	0.04%
2019/11/28	0	0.00	2	26.45	26.20	-2	2,382	-0.08%
2019/11/27	2	25.30	0	0.00	25.25	2	2,106	0.09%
2019/11/22	1	25.60	0	0.00	25.30	1	2,217	0.05%
2019/11/06	0	0.00	1	25.60	25.50	-1	2,030	-0.05%
2019/10/04	6	25.90	0	0.00	26.10	6	2,101	0.29%
2019/10/03	10	25.73	0	0.00	25.80	10	2,238	0.45%
2019/10/01	5	25.70	0	0.00	25.80	5	2,352	0.21%
2019/09/26	5	25.35	0	0.00	25.20	5	2,534	0.20%
2019/09/23	10	26.05	0	0.00	25.75	10	2,720	0.37%
2019/09/20	2	25.20	0	0.00	25.20	2	2,744	0.07%
2019/09/19	0	0.00	10	25.00	24.90	-10	2,749	-0.36%
2019/09/06	0	0.00	2	26.25	26.60	-2	2,697	-0.07%
2019/09/05	0	0.00	7	25.99	26.10	-7	2,655	-0.26%
2019/09/03	1	25.50	0	0.00	25.80	1	2,621	0.04%
2019/08/29	0	0.00	5	25.17	25.10	-5	2,448	-0.20%
2019/08/28	8	25.03	14	25.03	25.10	-6	2,411	-0.25%
2019/08/22	4	23.50	7	23.42	23.40	-3	2,305	-0.13%
2019/08/21	1	23.20	1	23.45	23.50	0	2,303	0.00%
2019/08/20	11	23.21	0	0.00	23.30	11	2,311	0.48%
2019/08/19	0	0.00	40	22.75	22.75	-40	2,319	-1.72%
2019/08/12	10	22.70	0	0.00	22.70	10	2,510	0.40%
2019/08/08	10	23.10	0	0.00	23.25	10	2,488	0.40%
2019/08/02	20	23.15	0	0.00	23.25	20	2,432	0.82%
2019/08/01	10	23.70	0	0.00	23.65	10	2,415	0.41%
2019/07/30	0	0.00	20	22.90	23.05	-20	2,366	-0.85%
2019/07/25	0	0.00	14	23.15	23.10	-14	2,377	-0.59%
2019/07/24	0	0.00	3	23.60	23.45	-3	2,347	-0.13%
2019/07/23	0	0.00	10	23.50	23.75	-10	2,354	-0.42%
2019/07/22	0	0.00	10	23.65	23.55	-10	2,318	-0.43%
2019/07/17	0	0.00	12	24.24	24.00	-12	2,235	-0.54%
2019/07/16	3	24.05	0	0.00	24.00	3	2,207	0.14%
2019/07/11	0	0.00	21	23.65	23.60	-21	2,188	-0.96%
2019/07/10	0	0.00	45	24.08	24.10	-45	2,135	-2.11%
2019/07/09	54	24.48	1	24.25	24.60	53	2,072	2.56%
2019/07/08	1	23.50	94	23.54	23.70	-93	1,988	-4.68%
2019/07/05	85	23.21	3	23.03	23.10	82	2,024	4.05%
2019/07/04	0	0.00	3	22.77	23.10	-3	2,074	-0.14%
2019/07/02	0	0.00	1	22.50	22.25	-1	1,959	-0.05%
2019/07/01	0	0.00	4	22.05	22.10	-4	1,904	-0.21%
2019/06/21	0	0.00	1	20.40	20.30	-1	1,786	-0.06%
2019/06/20	0	0.00	3	20.18	20.10	-3	1,761	-0.17%
2019/06/10	0	0.00	5	19.70	19.75	-5	1,681	-0.30%
2019/06/05	1	19.60	0	0.00	19.50	1	1,658	0.06%
2019/06/04	0	0.00	1	19.75	19.55	-1	1,647	-0.06%
2019/05/27	1	19.25	0	0.00	19.25	1	1,577	0.06%
2019/05/24	5	19.35	0	0.00	19.25	5	1,564	0.32%
2019/05/23	4	19.50	21	19.42	19.55	-17	1,535	-1.11%
2019/05/20	0	0.00	2	20.55	20.20	-2	1,413	-0.14%
2019/05/17	2	20.35	0	0.00	20.40	2	1,398	0.14%
2019/05/14	0	0.00	1	19.10	19.20	-1	1,361	-0.07%
2019/05/13	1	19.45	1	19.35	19.25	0	1,359	0.00%
2019/05/10	0	0.00	1	19.45	19.40	-1	1,357	-0.07%
2019/05/08	1	19.30	1	19.60	19.65	0	1,354	0.00%
2019/05/07	6	19.13	3	19.20	19.15	3	1,338	0.22%
2019/05/03	20	19.33	0	0.00	19.30	20	1,329	1.50%
2019/05/02	11	19.37	0	0.00	19.40	11	1,308	0.84%
2019/04/22	0	0.00	2	20.90	20.70	-2	1,210	-0.17%
2019/04/18	0	0.00	10	21.40	21.00	-10	1,194	-0.84%
2019/04/17	8	21.79	0	0.00	21.95	8	1,165	0.69%
2019/04/16	2	21.63	0	0.00	21.45	2	1,151	0.17%
2019/04/12	0	0.00	4	22.15	21.65	-4	1,115	-0.36%
2019/04/11	3	22.45	13	22.45	22.50	-10	1,048	-0.95%
2019/04/10	18	22.22	0	0.00	21.95	18	944	1.91%
2019/04/09	2	21.85	16	22.20	22.20	-14	845	-1.66%
2019/04/08	0	0.00	5	20.30	20.20	-5	763	-0.65%
2019/04/02	5	20.75	0	0.00	20.50	5	757	0.66%
2019/03/26	1	19.95	0	0.00	19.90	1	639	0.16%
2019/03/14	2	20.00	0	0.00	19.95	2	689	0.29%
2019/03/12	10	20.25	0	0.00	20.15	10	725	1.38%
2019/03/11	0	21.50	0	0.00	20.20	0	739	0.00%
2019/03/06	10	20.10	0	0.00	20.00	10	919	1.09%
2019/02/27	20	20.20	0	0.00	20.15	20	948	2.11%
2019/02/15	0	0.00	2	20.53	20.20	-2	1,003	-0.20%
2019/01/30	12	19.94	0	0.00	19.95	12	1,147	1.05%
2019/01/24	1	20.50	0	0.00	20.25	1	1,241	0.08%
2019/01/15	1	20.05	0	0.00	20.00	1	1,627	0.06%
2018/12/26	4	20.00	0	0.00	20.05	4	2,995	0.13%
2018/12/13	0	0.00	20.1	21.55	21.55	-20.1	3,717	-0.54%
2018/12/05	0	0.00	2	22.88	22.50	-2	3,958	-0.05%
2018/12/03	2	22.70	3	23.00	22.80	-1	3,917	-0.03%
2018/11/30	0	0.00	1	23.15	23.10	-1	3,877	-0.03%
2018/11/26	0	0.00	1	20.70	20.45	-1	3,690	-0.03%
2018/11/23	0	0.00	3	20.57	20.40	-3	3,683	-0.08%
2018/11/22	2	20.88	0	0.00	20.70	2	3,670	0.05%
2018/11/21	2	21.18	0	0.00	21.00	2	3,655	0.05%
2018/11/20	1	21.45	0	0.00	21.45	1	3,638	0.03%
2018/11/16	0	0.00	2	21.75	21.50	-2	3,615	-0.06%
2018/11/15	0	0.00	1	21.65	21.35	-1	3,603	-0.03%
2018/11/14	2	22.00	4	22.13	21.85	-2	3,591	-0.06%
2018/11/13	5	21.78	10	22.08	22.10	-5	3,566	-0.14%
2018/11/12	7.1	21.82	0	0.00	21.60	7.1	3,530	0.20%
2018/11/09	6	21.60	0	0.00	22.35	6	3,482	0.17%
2018/11/08	10	20.45	4	20.45	20.35	6	3,397	0.18%
2018/11/06	0	0.00	1	20.75	20.30	-1	3,394	-0.03%
2018/11/02	0	0.00	6	21.45	21.00	-6	3,371	-0.18%
2018/11/01	6	20.16	6	20.29	21.40	0	3,342	0.00%
2018/10/31	5	20.45	2.2	20.26	20.30	2.8	3,308	0.08%
2018/10/30	1	20.40	1	19.90	20.30	0	3,291	0.00%
2018/10/29	10	22.25	1	21.85	21.60	9	3,230	0.28%
2018/10/26	2	22.03	3	21.87	22.40	-1	3,191	-0.03%
2018/10/25	42	21.67	6	21.88	21.30	36	3,136	1.15%
2018/10/24	4	23.44	5	23.76	23.00	-1	3,087	-0.03%
2018/10/23	1	24.05	12	24.31	24.05	-11	3,036	-0.36%
2018/10/22	3	24.63	2	24.73	24.55	1	3,010	0.03%
2018/10/19	7	24.93	23	24.93	24.70	-16	3,017	-0.53%
2018/10/18	13.1	26.26	8	25.98	25.75	5.1	3,013	0.17%
2018/10/17	3	24.17	12	24.50	24.95	-9	2,981	-0.30%
2018/10/16	2	24.18	7	24.61	24.05	-5	2,990	-0.17%
2018/10/15	11	24.78	3	25.18	24.55	8	2,910	0.27%
2018/10/12	8	25.80	47	25.54	25.30	-39	2,825	-1.38%
2018/10/11	17.1	23.69	9	24.37	25.00	8.1	2,652	0.31%
2018/10/09	7	25.71	36	25.97	26.15	-29	2,468	-1.17%
2018/10/08	7	24.54	20	25.53	26.30	-13	2,274	-0.57%
2018/10/05	45	22.91	23	23.37	24.35	22	2,097	1.05%
2018/10/04	13	23.90	18	23.95	24.00	-5	1,978	-0.25%
2018/10/03	39	24.81	34	24.88	24.90	5	1,894	0.26%
2018/10/02	12	23.08	36	23.32	24.50	-24	1,635	-1.47%
2018/10/01	11	22.15	6	22.71	22.95	5	1,382	0.36%
2018/09/28	5	19.70	0	0.00	20.90	5	1,173	0.43%
2018/09/25	0	0.00	2	19.70	19.60	-2	1,149	-0.17%
2018/09/19	7	20.25	0	0.00	20.30	7	1,116	0.63%
2018/09/17	16	19.10	0	0.00	19.05	16	1,014	1.58%
2018/09/14	10	19.85	0	0.00	19.65	10	993	1.01%
2018/09/13	6	20.79	1	21.30	20.50	5	961	0.52%
2018/09/07	5	18.25	0	0.00	18.15	5	777	0.64%
2018/09/04	1	18.25	0	0.00	18.25	1	786	0.13%
2018/08/17	0	0.00	6	18.35	18.20	-6	821	-0.73%
2018/08/14	10	18.55	0	0.00	18.65	10	843	1.19%
2018/08/13	0	0.00	5	19.00	18.80	-5	833	-0.60%
2018/08/06	1	20.30	0.1	20.25	20.25	0.9	800	0.11%
2018/07/26	0	0.00	2	20.10	19.55	-2	702	-0.28%
2018/07/25	2	20.33	0	0.00	20.35	2	660	0.30%
2018/07/23	0	0.00	1	19.25	19.25	-1	463	-0.22%
2018/07/11	1	17.30	0	0.00	17.50	1	430	0.23%
2018/04/11	5	19.80	0	0.00	19.75	5	923	0.54%
2018/03/09	0	0.00	2	19.60	19.55	-2	716	-0.28%
2018/01/11	2	20.20	0	0.00	20.00	2	909	0.22%
2018/01/09	2	20.20	4	20.48	20.40	-2	931	-0.21%
2018/01/04	0	0.00	2	20.45	20.25	-2	940	-0.21%
2018/01/03	0	0.00	2	20.45	20.45	-2	965	-0.21%