國光生 (4142)-元大-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
19.65
漲跌
▼0.30
漲幅
-1.50%
成交量
963張
產業
上市生技醫療類股▲1.02%
633人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-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

元大-鳳山券商分點個股進出
元大-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
2024/12/09	2	21.45	0	0.00	21.65	2	902	0.22%
2024/12/06	10	21.80	0	0.00	21.65	10	904	1.11%
2024/12/02	0.1	21.60	0	0.00	21.50	0.1	881	0.02%
2024/11/28	0	0.00	2	21.70	21.20	-2	865	-0.23%
2024/11/27	1	21.40	0	0.00	21.30	1	852	0.12%
2024/11/26	1	21.75	0	0.00	21.70	1	847	0.12%
2024/11/21	0	0.00	2	22.25	22.35	-2	647	-0.31%
2024/11/20	1	21.85	0	0.00	22.20	1	641	0.16%
2024/11/14	2	22.05	0	0.00	22.00	2	633	0.32%
2024/11/13	1	22.30	0	0.00	22.15	1	626	0.16%
2024/11/12	2	22.80	0	0.00	22.65	2	607	0.33%
2024/11/11	0	0.00	6	23.70	23.60	-6	600	-1.00%
2024/11/08	2	24.05	0	0.00	24.10	2	599	0.33%
2024/11/05	0	24.70	0	0.00	24.20	0	611	0.00%
2024/10/25	1	25.05	0	0.00	24.90	1	646	0.15%
2024/10/21	0.1	25.80	0	0.00	25.70	0.1	734	0.02%
2024/10/08	0	27.00	0	0.00	26.70	0	872	0.00%
2024/09/20	0	0.00	2	27.30	27.10	-2	1,048	-0.19%
2024/08/26	0	0.00	3	29.10	29.00	-3	1,247	-0.24%
2024/08/22	0	0.00	1	28.85	28.90	-1	1,236	-0.08%
2024/08/19	0	0.00	2	28.78	28.70	-2	1,228	-0.16%
2024/08/13	0	0.00	1	28.35	28.40	-1	1,217	-0.08%
2024/08/12	0	0.00	1	28.00	27.70	-1	1,203	-0.08%
2024/08/08	1	26.15	0	0.00	26.20	1	1,201	0.08%
2024/08/06	0	25.50	0	0.00	25.35	0	1,201	0.00%
2024/08/05	0	0.00	1	25.35	25.35	-1	1,190	-0.08%
2024/08/02	0	0.00	1	28.10	27.75	-1	1,166	-0.09%
2024/07/26	1	28.49	0	0.00	28.20	1	1,166	0.09%
2024/07/19	1	29.60	0	0.00	28.85	1	1,099	0.09%
2024/07/17	1	28.70	0	0.00	28.70	1	989	0.10%
2024/07/15	1	28.50	0	0.00	28.50	1	1,018	0.10%
2024/07/11	1	28.45	0	0.00	28.40	1	1,167	0.09%
2024/07/09	0.1	28.40	0	0.00	28.20	0.1	1,166	0.01%
2024/07/02	0	0.00	3	28.75	28.80	-3	1,061	-0.28%
2024/06/26	1	28.70	1	28.70	28.70	0	1,021	0.00%
2024/06/25	0	0.00	1	28.05	28.10	-1	1,002	-0.10%
2024/06/21	1	28.35	0	0.00	28.45	1	998	0.10%
2024/06/19	1	28.80	0	0.00	28.90	1	966	0.10%
2024/06/03	0	0.00	1	27.70	27.65	-1	884	-0.11%
2024/05/31	3	27.73	0	0.00	27.50	3	886	0.34%
2024/05/30	0	0.00	1	27.40	27.30	-1	888	-0.11%
2024/05/28	0	27.40	0	0.00	27.75	0	926	0.00%
2024/05/20	3	28.17	1	28.25	28.15	2	949	0.21%
2024/05/17	0	0.00	3	28.20	28.25	-3	947	-0.32%
2024/05/15	2	27.80	0	0.00	27.70	2	1,024	0.20%
2024/05/10	1	28.10	0	0.00	28.10	1	1,116	0.09%
2024/05/08	0	0.00	1	28.25	28.10	-1	1,120	-0.09%
2024/05/06	1	28.25	0	0.00	28.20	1	1,115	0.09%
2024/04/29	0	0.00	1	27.45	27.55	-1	1,099	-0.09%
2024/04/25	0.1	27.25	0	0.00	27.05	0.1	1,092	0.01%
2024/04/22	1	27.40	0	0.00	26.90	1	1,110	0.09%
2024/04/19	2	26.98	2	27.30	27.35	0	1,100	0.00%
2024/04/18	4.1	29.37	0	0.00	28.50	4.1	1,073	0.38%
2024/04/08	0	0.00	0	26.35	26.30	0	942	0.00%
2024/04/03	0	26.50	0	0.00	26.45	0	943	0.00%
2024/03/28	0	26.75	0	0.00	26.50	0	974	0.00%
2024/03/27	10	26.82	10	26.75	26.70	0	976	0.00%
2024/03/26	0	0.00	2	26.55	26.55	-2	984	-0.20%
2024/03/25	0	26.90	0	0.00	26.75	0	991	0.00%
2024/03/21	2	26.78	0	0.00	26.55	2	994	0.20%
2024/03/20	0	0.00	1	26.45	26.65	-1	1,025	-0.10%
2024/03/18	1	26.80	4	26.68	26.60	-3	1,027	-0.29%
2024/03/15	0.1	26.90	0	0.00	26.50	0.1	1,032	0.00%
2024/03/14	0	27.10	0	0.00	26.90	0	1,045	0.00%
2024/03/08	0	0.00	1	28.15	28.15	-1	1,040	-0.10%
2024/03/04	0	0.00	1	28.80	28.70	-1	1,094	-0.09%
2024/02/29	0	0.00	3	29.45	29.40	-3	1,226	-0.24%
2024/02/27	0	0.00	1	29.70	29.65	-1	1,221	-0.08%
2024/02/22	1	30.50	0	0.00	30.45	1	1,220	0.08%
2024/02/16	0.1	30.40	0	0.00	30.30	0.1	1,211	0.01%
2024/02/05	1	30.05	0	0.00	30.10	1	1,052	0.10%
2024/02/01	2	30.05	0	0.00	30.30	2	1,039	0.19%
2023/12/27	0	0.00	1	33.30	33.15	-1	1,002	-0.10%
2023/12/26	1	32.75	0	0.00	33.00	1	987	0.10%
2023/12/20	0	0.00	1	33.10	32.90	-1	973	-0.10%
2023/12/15	1	32.50	0	0.00	32.50	1	1,000	0.10%
2023/12/04	6	36.06	3.1	36.22	36.05	2.9	953	0.30%
2023/11/29	3	35.95	0	0.00	35.95	3	888	0.34%
2023/11/27	10.2	36.01	0	0.00	36.00	10.2	845	1.21%
2023/11/16	0	0.00	1	32.95	32.95	-1	749	-0.13%
2023/11/14	0	0.00	3	32.25	32.35	-3	739	-0.41%
2023/11/13	1	32.10	1	32.25	32.00	0	743	0.00%
2023/11/09	0	0.00	1	32.65	32.40	-1	744	-0.13%
2023/11/03	0	32.20	0	0.00	32.05	0	750	0.00%
2023/10/19	0	0.00	1	31.90	31.95	-1	789	-0.13%
2023/09/21	1	34.50	0	0.00	34.50	1	895	0.11%
2023/07/21	4	36.15	4	36.20	35.60	0	951	0.00%
2023/07/19	1	37.00	1	37.15	36.80	0	979	0.00%
2023/07/18	1	35.25	0	0.00	35.20	1	960	0.10%
2023/07/13	0	0.00	1	36.05	35.50	-1	1,009	-0.10%
2023/07/03	0	0.00	9	37.55	37.55	-9	1,069	-0.84%
2023/06/29	0	0.00	6	37.52	37.45	-6	1,071	-0.56%
2023/06/21	0	0.00	2	37.33	37.30	-2	1,089	-0.18%
2023/06/20	0	0.00	1	37.60	37.55	-1	1,091	-0.09%
2023/05/17	0	0.00	2	37.30	37.45	-2	2,303	-0.09%
2023/05/11	0	0.00	2	37.55	37.55	-2	2,370	-0.08%
2023/05/08	1	40.10	0	0.00	39.95	1	2,587	0.04%
2023/05/05	0	0.00	2	40.53	40.50	-2	2,653	-0.08%
2023/05/04	0	0.00	2	40.40	40.40	-2	2,691	-0.07%
2023/05/02	2	40.43	0	0.00	40.55	2	2,923	0.07%
2023/04/27	0	0.00	1	39.25	39.10	-1	2,953	-0.03%
2023/04/26	1	39.30	0	0.00	39.15	1	2,956	0.03%
2023/04/25	1	39.85	2	39.75	39.30	-1	2,951	-0.03%
2023/04/24	2	40.90	1	40.95	40.25	1	2,936	0.03%
2023/04/21	1	39.55	0	0.00	40.10	1	2,908	0.03%
2023/04/19	0	0.00	1	40.50	40.50	-1	2,861	-0.03%
2023/04/18	4	40.85	4	40.89	40.75	0	2,844	0.00%
2023/04/17	2	40.43	2	40.48	40.30	0	2,816	0.00%
2023/04/13	1	40.20	0	0.00	40.15	1	2,785	0.04%
2023/04/12	1	39.75	0	0.00	39.90	1	2,760	0.04%
2023/04/07	1	40.10	0	0.00	40.05	1	2,758	0.04%
2023/03/24	0	0.00	0	39.45	39.50	0	2,941	0.00%
2023/03/15	1	39.45	0	0.00	39.10	1	2,964	0.03%
2023/03/14	12	39.85	9	39.67	39.50	3	2,970	0.10%
2023/03/13	2	39.03	0	0.00	39.45	2	2,956	0.07%
2023/03/10	5	43.95	1	44.45	40.45	4	2,901	0.14%
2023/03/09	2	43.85	8	43.39	44.85	-6	2,395	-0.25%
2023/03/03	1	40.95	1	41.40	41.10	0	2,003	0.00%
2023/03/02	0	0.00	1	41.65	41.30	-1	1,990	-0.05%
2023/02/23	0	0.00	1	40.70	40.50	-1	1,954	-0.05%
2023/02/21	1	41.05	5	41.00	41.00	-4	2,014	-0.20%
2023/02/20	1	41.25	1	41.10	41.10	0	2,025	0.00%
2023/02/16	0	0.00	0.1	39.90	39.90	-0.1	2,078	0.00%
2023/02/15	1	39.55	0	0.00	39.75	1	2,104	0.05%
2023/02/14	1	40.55	0	0.00	40.25	1	2,111	0.05%
2023/02/10	0	0.00	5	40.88	40.20	-5	2,093	-0.24%
2023/02/09	0	0.00	2	41.15	41.15	-2	2,065	-0.10%
2023/02/08	0	0.00	10	41.15	41.55	-10	2,031	-0.49%
2023/02/07	14	41.90	6	42.24	41.60	8	1,984	0.40%
2023/02/03	2	40.75	2	40.60	40.75	0	1,814	0.00%
2023/02/02	1	40.10	1	39.95	39.90	0	1,743	0.00%
2023/02/01	1	39.40	0	0.00	39.65	1	1,701	0.06%
2023/01/31	1	39.10	0	0.00	39.65	1	1,664	0.06%
2023/01/05	0	0.00	1	35.05	35.05	-1	1,510	-0.07%
2022/12/28	2	35.95	0	0.00	35.70	2	1,624	0.12%
2022/12/26	0	0.00	1	37.30	37.00	-1	1,631	-0.06%
2022/12/23	0	0.00	1	36.50	36.45	-1	1,627	-0.06%
2022/12/22	0	0.00	1	36.00	36.15	-1	1,633	-0.06%
2022/12/21	0	0.00	23	35.61	35.50	-23	1,652	-1.39%
2022/12/20	64	37.16	40	35.90	35.75	24	1,659	1.45%
2022/12/19	8	37.19	10	37.61	37.85	-2	1,646	-0.12%
2022/12/13	3	37.27	1	37.10	37.10	2	1,581	0.13%
2022/12/12	2	35.55	0	0.00	35.70	2	1,569	0.13%
2022/12/09	0	0.00	5	36.35	36.50	-5	1,585	-0.32%
2022/12/08	0	0.00	1	36.20	36.10	-1	1,602	-0.06%
2022/12/05	0	0.00	1	37.95	38.05	-1	1,656	-0.06%
2022/12/01	1	38.30	2	38.38	38.25	-1	1,674	-0.06%
2022/11/30	1	37.20	1	37.35	37.30	0	1,673	0.00%
2022/11/29	0	0.00	2	37.00	36.90	-2	1,705	-0.12%
2022/11/28	0	0.00	1	36.75	36.80	-1	1,787	-0.06%
2022/11/22	9	37.10	9	36.60	36.60	0	2,061	0.00%
2022/11/17	0	0.00	1	36.45	36.85	-1	2,118	-0.05%
2022/11/16	1	36.20	0	0.00	36.00	1	2,094	0.05%
2022/10/13	1	32.35	0	0.00	32.30	1	2,532	0.04%
2022/09/30	0	0.00	1	33.35	34.30	-1	2,761	-0.04%
2022/09/28	0	0.00	1	33.45	32.65	-1	3,196	-0.03%
2022/09/26	0	0.00	2	33.60	33.45	-2	3,244	-0.06%
2022/09/22	1	35.55	0	0.00	35.85	1	3,401	0.03%
2022/09/20	4	36.23	3	36.15	36.10	1	3,627	0.03%
2022/09/19	6	35.88	7	36.19	36.05	-1	3,689	-0.03%
2022/09/14	12	36.90	10	37.10	36.90	2	3,739	0.05%
2022/09/08	5	38.20	2	38.40	38.55	3	3,851	0.08%
2022/09/06	0	0.00	14	39.50	38.65	-14	3,876	-0.36%
2022/09/05	1	40.80	2	40.90	40.10	-1	3,850	-0.03%
2022/09/02	12	41.38	6	41.37	41.30	6	3,842	0.16%
2022/09/01	0	0.00	1	41.00	40.80	-1	3,806	-0.03%
2022/08/31	5	41.20	5	41.39	40.70	0	3,741	0.00%
2022/08/30	0	0.00	3	40.08	40.00	-3	3,615	-0.08%
2022/08/26	2	40.25	0	0.00	39.50	2	3,555	0.06%
2022/08/25	5	39.70	0	0.00	39.70	5	3,505	0.14%
2022/08/22	2	38.60	0	0.00	38.75	2	3,408	0.06%
2022/08/18	0	0.00	1	38.75	38.50	-1	3,367	-0.03%
2022/08/15	1.1	37.17	0	0.00	37.60	1.1	3,329	0.03%
2022/08/10	1	37.10	0	0.00	36.90	1	3,343	0.03%
2022/08/04	2	36.00	0	0.00	35.80	2	3,381	0.06%
2022/08/03	1	37.30	0	0.00	37.05	1	3,335	0.03%
2022/08/01	0	0.00	2	39.50	39.30	-2	3,307	-0.06%
2022/07/27	1	40.00	0	0.00	39.90	1	3,310	0.03%
2022/07/26	4	40.95	5	40.90	40.90	-1	3,274	-0.03%
2022/07/25	0	0.00	1	40.85	40.65	-1	3,253	-0.03%
2022/07/20	1	38.85	0	0.00	39.10	1	3,221	0.03%
2022/07/14	1	39.00	5	38.90	39.15	-4	3,279	-0.12%
2022/07/13	1	40.10	0	0.00	39.50	1	3,320	0.03%
2022/07/12	8	39.10	1	39.10	39.25	7	3,378	0.21%
2022/07/11	0	0.00	1	39.80	40.35	-1	3,518	-0.03%
2022/07/08	4	41.14	2	40.58	40.70	2	3,687	0.05%
2022/07/07	3	41.50	10	40.96	41.50	-7	3,633	-0.19%
2022/07/06	10	40.85	1	41.20	40.35	9	3,537	0.25%
2022/07/05	0	0.00	1	37.75	38.05	-1	3,612	-0.03%
2022/07/01	1	37.05	0	0.00	36.40	1	3,681	0.03%
2022/06/30	3	41.35	1	41.25	39.10	2	3,626	0.06%
2022/06/29	0	0.00	1	40.80	40.85	-1	3,514	-0.03%
2022/06/28	2	40.33	3	40.27	40.50	-1	3,411	-0.03%
2022/06/27	1	39.05	0	0.00	39.35	1	3,247	0.03%
2022/06/24	0	0.00	5	38.00	38.65	-5	3,191	-0.16%
2022/06/20	4	38.44	3	37.82	36.90	1	3,119	0.03%
2022/06/16	1	37.45	0	0.00	37.20	1	2,930	0.03%
2022/06/13	0	0.00	1	36.10	35.75	-1	2,886	-0.03%
2022/06/10	0	0.00	1	36.90	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	0	0.00	1	35.20	35.15	-1	2,922	-0.03%
2022/05/31	0	0.00	2	35.20	35.30	-2	2,932	-0.07%
2022/05/30	4	35.20	0	0.00	35.20	4	2,934	0.14%
2022/05/25	0	0.00	1	35.10	35.05	-1	2,937	-0.03%
2022/05/20	0.1	35.70	3	35.57	35.55	-2.9	2,968	-0.10%
2022/05/19	1	35.55	0	0.00	35.45	1	2,971	0.03%
2022/05/18	0	0.00	1	36.10	36.15	-1	2,965	-0.03%
2022/05/13	0	0.00	10	35.20	35.25	-10	3,194	-0.31%
2022/05/12	0	0.00	1	34.60	34.30	-1	3,373	-0.03%
2022/05/11	2	37.00	0	0.00	37.00	2	3,311	0.06%
2022/05/06	1	39.05	0	0.00	39.05	1	3,234	0.03%
2022/05/04	5	40.10	5	40.30	40.10	0	3,222	0.00%
2022/05/03	1	41.65	0	0.00	40.80	1	3,233	0.03%
2022/04/28	1	41.05	3	41.77	41.10	-2	3,250	-0.06%
2022/04/26	1	41.55	0	0.00	41.00	1	3,179	0.03%
2022/04/25	3.1	43.19	2	43.15	41.65	1.1	3,155	0.03%
2022/04/22	2	43.35	2	43.60	42.90	0	3,107	0.00%
2022/04/21	1	42.80	2	42.93	42.75	-1	3,064	-0.03%
2022/04/19	0	0.00	2	43.00	43.00	-2	3,010	-0.07%
2022/04/18	24	44.90	23	44.19	44.05	1	2,969	0.03%
2022/04/15	15	44.68	14	44.97	44.00	1	2,970	0.03%
2022/04/14	11	43.44	11	44.62	44.30	0	2,879	0.00%
2022/04/13	2	41.50	2	41.65	42.50	0	2,685	0.00%
2022/04/12	0	0.00	7	42.05	42.35	-7	2,632	-0.27%
2022/04/11	8	43.39	6	43.38	44.60	2	2,494	0.08%
2022/04/08	2	41.53	0	0.00	41.25	2	2,214	0.09%
2022/04/07	2	41.45	2	41.90	41.90	0	2,159	0.00%
2022/03/30	0	0.00	4	39.65	40.05	-4	2,038	-0.20%
2022/03/25	1	40.00	0	0.00	40.00	1	2,020	0.05%
2022/03/24	0	0.00	1	40.40	40.40	-1	2,039	-0.05%
2022/03/23	0	0.00	2	40.23	40.20	-2	2,054	-0.10%
2022/03/17	0	0.00	2	39.73	39.95	-2	2,101	-0.10%
2022/03/16	0	0.00	1.1	39.00	38.90	-1.1	2,126	-0.05%
2022/03/14	0	0.00	4	39.05	39.05	-4	2,129	-0.19%
2022/03/10	0	0.00	2	39.35	39.45	-2	2,157	-0.09%
2022/03/09	3	39.10	4	39.00	39.40	-1	2,154	-0.05%
2022/03/08	15	39.30	12	39.53	38.80	3	2,149	0.14%
2022/03/07	1.1	38.10	0	0.00	38.00	1.1	2,108	0.05%
2022/03/01	0	0.00	2	40.05	40.10	-2	2,438	-0.08%
2022/02/18	0	0.00	0	41.75	41.35	0	2,529	0.00%
2022/02/16	1	42.05	0	0.00	42.35	1	2,554	0.04%
2022/02/15	20	44.13	40	44.01	42.75	-20	2,522	-0.79%
2022/02/14	81	42.55	62	43.38	43.30	19	2,349	0.81%
2022/02/10	0	0.00	3	40.77	40.65	-3	2,162	-0.14%
2022/01/25	0	0.00	14	40.24	40.05	-14	2,169	-0.65%
2022/01/19	0	0.00	1	43.25	43.20	-1	2,130	-0.05%
2022/01/14	0	43.40	0	0.00	43.10	0	2,109	0.00%
2022/01/12	1	43.65	1	43.50	43.75	0	2,107	0.00%
2022/01/11	1	43.90	0	0.00	43.60	1	2,097	0.05%
2022/01/10	1	45.70	17	45.06	44.40	-16	2,084	-0.77%
2022/01/07	2	44.90	0	0.00	45.20	2	1,990	0.10%
2022/01/03	1	44.30	0	0.00	44.00	1	2,043	0.05%
2021/12/30	0	0.00	2	44.60	44.65	-2	2,053	-0.10%
2021/12/29	0	44.20	0	0.00	44.35	0	2,057	0.00%
2021/12/21	15	44.90	0	0.00	44.90	15	2,242	0.67%
2021/12/17	0	0.00	0.1	43.50	44.65	-0.1	2,227	0.00%
2021/12/15	2	43.10	0	0.00	43.10	2	2,264	0.09%
2021/12/14	1	43.95	0	0.00	43.00	1	2,275	0.04%
2021/12/06	0	0.00	1	44.70	44.75	-1	2,790	-0.04%
2021/12/03	1	45.00	1	45.15	45.10	0	2,907	0.00%
2021/12/02	0	0.00	2.5	45.07	45.25	-2.5	3,058	-0.08%
2021/12/01	3	45.88	3	45.05	45.05	0	3,165	0.00%
2021/11/29	10.5	47.86	12	47.75	46.90	-1.5	3,152	-0.05%
2021/11/26	12.1	46.61	9	45.93	45.80	3.1	3,015	0.10%
2021/11/25	0	0.00	3	44.95	44.70	-3	2,896	-0.10%
2021/11/24	0	0.00	1	45.20	45.10	-1	2,903	-0.03%
2021/11/23	12	47.28	9	45.29	44.80	3	2,919	0.10%
2021/11/22	0	0.00	1	43.65	44.05	-1	2,925	-0.03%
2021/11/15	3	44.10	2	44.25	44.25	1	3,596	0.03%
2021/11/10	8	43.59	0	0.00	43.50	8	3,632	0.22%
2021/11/08	1	44.70	0	0.00	44.25	1	3,632	0.03%
2021/11/02	0	0.00	4	44.50	44.50	-4	3,697	-0.11%
2021/10/28	2	44.80	1	45.00	44.60	1	3,675	0.03%
2021/10/27	1	43.85	0	0.00	44.30	1	3,693	0.03%
2021/10/26	3	44.20	1	44.05	44.00	2	3,712	0.05%
2021/10/22	0	0.00	2	44.00	43.90	-2	3,762	-0.05%
2021/10/20	1	44.30	0	0.00	44.20	1	3,806	0.03%
2021/10/13	3	43.82	5	44.02	42.35	-2	4,335	-0.05%
2021/10/12	1	45.70	10	45.80	45.35	-9	4,277	-0.21%
2021/10/08	1	47.10	1	46.95	46.85	0	4,269	0.00%
2021/10/06	0	0.00	0	48.00	47.15	0	4,370	0.00%
2021/10/04	0	0.00	3	50.22	48.40	-3	4,402	-0.07%
2021/10/01	3	52.40	15	51.64	50.90	-12	4,368	-0.27%
2021/09/28	0	0.00	4	51.88	51.70	-4	4,403	-0.09%
2021/09/24	0	0.00	1	51.40	51.60	-1	4,528	-0.02%
2021/09/22	2	51.70	6	51.62	51.70	-4	4,667	-0.09%
2021/09/17	4	52.38	0	0.00	52.50	4	4,683	0.09%
2021/09/16	1	52.70	6.4	52.75	52.40	-5.4	4,701	-0.11%
2021/09/15	6	53.60	1.1	53.35	53.50	4.9	4,702	0.10%
2021/09/14	35	54.85	32	54.87	53.20	3	4,690	0.06%
2021/09/13	30.5	54.97	8	54.86	54.80	22.5	4,522	0.50%
2021/09/10	1	51.50	0	0.00	51.20	1	4,343	0.02%
2021/09/09	5	50.72	0	0.00	51.10	5	4,379	0.11%
2021/09/08	4	51.65	0	0.00	51.20	4	4,390	0.09%
2021/09/07	2	51.95	4	53.25	53.60	-2	4,332	-0.05%
2021/09/06	6	52.72	2	52.65	52.20	4	4,341	0.09%
2021/09/02	1	51.30	0	0.00	51.00	1	4,856	0.02%
2021/08/31	1	52.50	1	52.00	52.50	0	5,219	0.00%
2021/08/26	2	53.05	7	51.96	51.60	-5	5,393	-0.09%
2021/08/25	0	0.00	8	51.64	51.30	-8	5,409	-0.15%
2021/08/24	2	50.40	0	0.00	50.70	2	5,522	0.04%
2021/08/23	5	50.94	8	51.03	51.40	-3	5,707	-0.05%
2021/08/20	2	47.80	2	49.95	49.95	0	5,455	0.00%
2021/08/19	1	45.95	1	45.45	45.45	0	5,542	0.00%
2021/08/17	0	0.00	3	48.65	48.35	-3	5,997	-0.05%
2021/08/13	7	49.10	7	48.61	48.40	0	6,581	0.00%
2021/08/12	3	48.67	0	0.00	48.55	3	7,061	0.04%
2021/08/10	1	49.40	0	0.00	48.80	1	8,830	0.01%
2021/08/02	0	0.00	1	50.40	50.40	-1	13,895	-0.01%
2021/07/22	2	48.90	3	48.90	48.70	-1	14,333	-0.01%
2021/07/21	7	50.51	17	49.68	48.70	-10	14,430	-0.07%
2021/07/20	1	52.50	1.8	53.90	53.90	-0.8	14,207	-0.01%
2021/07/14	1	49.05	1	48.60	48.75	0	14,186	0.00%
2021/07/13	3	50.07	8	49.93	49.05	-5	14,190	-0.04%
2021/07/12	1	50.70	1.1	51.00	50.70	-0.1	14,150	0.00%
2021/07/09	10	51.60	0	0.00	51.30	10	14,206	0.07%
2021/07/08	1	51.20	0	0.00	51.20	1	14,271	0.01%
2021/07/07	0.3	51.40	10	51.45	51.30	-9.7	14,359	-0.07%
2021/07/06	1	51.40	1	51.40	51.30	0	14,521	0.00%
2021/07/05	0	0.00	3	51.53	51.60	-3	14,707	-0.02%
2021/07/01	7	53.99	4	53.78	52.60	3	14,781	0.02%
2021/06/30	13	53.48	3	52.73	53.60	10	14,775	0.07%
2021/06/29	2	51.45	1.5	51.53	51.80	0.5	14,711	0.00%
2021/06/28	0	0.00	1	51.90	51.80	-1	14,723	-0.01%
2021/06/24	3	53.50	2	53.20	52.80	1	15,083	0.01%
2021/06/23	1	52.80	2	52.35	52.80	-1	15,220	-0.01%
2021/06/22	5	51.92	6	52.03	51.80	-1	15,973	-0.01%
2021/06/21	5	52.80	2	53.10	52.50	3	17,074	0.02%
2021/06/18	1	53.70	0.1	53.80	53.30	0.9	17,199	0.01%
2021/06/17	0	0.00	13	53.60	53.50	-13	17,234	-0.08%
2021/06/16	0	0.00	0	53.90	53.10	0	17,283	0.00%
2021/06/15	6.1	53.47	2	53.85	54.10	4.1	17,312	0.02%
2021/06/11	6	55.55	6	55.92	55.40	0	17,220	0.00%
2021/06/10	3	57.33	4.3	56.65	57.50	-1.3	16,943	-0.01%
2021/06/09	13	55.35	2	55.20	55.50	11	16,669	0.07%
2021/06/08	20	55.01	22	54.80	54.50	-2	16,569	-0.01%
2021/06/07	1	53.70	1	54.00	53.40	0	16,413	0.00%
2021/06/04	0	53.00	5	53.16	52.50	-5	16,412	-0.03%
2021/06/03	1	53.20	0	0.00	53.30	1	16,428	0.01%
2021/06/02	2	53.90	14.5	54.11	53.80	-12.5	16,549	-0.08%
2021/06/01	8	52.83	4	50.88	53.10	4	16,795	0.02%
2021/05/31	8	52.20	3.3	52.28	52.30	4.8	16,694	0.03%
2021/05/28	1.1	55.07	3	54.80	54.70	-1.9	16,578	-0.01%
2021/05/27	2	55.40	4	54.80	55.00	-2	16,590	-0.01%
2021/05/26	4	55.20	5	54.24	53.60	-1	16,598	-0.01%
2021/05/25	6.2	53.19	6	53.75	53.20	0.2	17,008	0.00%
2021/05/24	18.4	56.82	11	57.61	55.50	7.4	17,555	0.04%
2021/05/21	18	55.56	9	55.69	55.60	9	18,458	0.05%
2021/05/20	33	59.15	20.8	58.58	56.30	12.2	18,598	0.07%
2021/05/19	12	58.72	27.2	58.71	57.80	-15.2	18,796	-0.08%
2021/05/18	63.4	61.19	60	60.56	60.80	3.4	18,444	0.02%
2021/05/17	78.1	62.37	79	62.50	63.30	-0.9	17,355	-0.01%
2021/05/14	65.1	60.63	42	60.19	57.60	23.1	16,753	0.14%
2021/05/13	112	61.10	119.2	61.45	62.90	-7.2	15,631	-0.05%	大買/大賣/
2021/05/12	40.2	56.27	31	56.39	57.20	9.2	13,967	0.07%
2021/05/11	10	50.24	8	51.12	52.00	2	13,213	0.02%
2021/05/07	1	50.50	0	0.00	50.60	1	13,202	0.01%
2021/05/06	0	0.00	4	50.20	50.10	-4	13,240	-0.03%
2021/05/05	5	51.24	10	50.80	50.50	-5	13,231	-0.04%
2021/05/03	3	55.20	6	56.10	54.40	-3	13,343	-0.02%
2021/04/29	1	54.10	0	0.00	53.40	1	13,186	0.01%
2021/04/28	0	0.00	8	53.60	53.30	-8	13,271	-0.06%
2021/04/27	6	54.75	2	54.70	54.40	4	13,492	0.03%
2021/04/23	5	52.70	3	53.17	52.50	2	13,590	0.01%
2021/04/22	2	53.50	11	54.58	53.10	-9	13,713	-0.07%
2021/04/21	2	55.70	1	56.10	55.20	1	13,679	0.01%
2021/04/20	1	55.40	1	55.80	55.40	0	13,737	0.00%
2021/04/19	3	55.40	1	55.30	55.30	2	13,935	0.01%
2021/04/16	0	0.00	1	55.60	55.90	-1	13,950	-0.01%
2021/04/15	1	54.90	3	55.00	55.40	-2	13,968	-0.01%
2021/04/14	1	56.10	0	0.00	55.70	1	13,976	0.01%
2021/04/12	4	58.93	5	59.06	58.50	-1	14,027	-0.01%
2021/04/09	5	58.22	5	58.18	57.60	0	13,999	0.00%
2021/04/08	1	57.00	2	56.90	56.70	-1	13,929	-0.01%
2021/04/07	3	56.87	6	56.75	56.40	-3	14,028	-0.02%
2021/04/06	4	56.25	4	56.48	56.30	0	14,093	0.00%
2021/04/01	2	57.80	5	57.36	57.50	-3	14,046	-0.02%
2021/03/31	0	0.00	6	57.13	57.10	-6	14,081	-0.04%
2021/03/30	1	57.50	14	57.46	57.40	-13	14,077	-0.09%
2021/03/29	10	58.79	7	58.27	58.10	3	14,217	0.02%
2021/03/26	6	56.55	6	56.55	56.60	0	14,167	0.00%
2021/03/25	42	60.20	14	57.40	56.60	28	14,032	0.20%
2021/03/24	65	59.68	76	60.78	61.40	-11	13,290	-0.08%
2021/03/23	11	55.87	15	56.07	55.90	-4	12,210	-0.03%
2021/03/22	3	54.23	6	54.41	53.90	-3	12,342	-0.02%
2021/03/19	5	55.92	3	55.60	54.70	2	12,395	0.02%
2021/03/18	5	56.28	7	56.77	55.80	-2	12,360	-0.02%
2021/03/17	6	55.57	0	0.00	55.50	6	12,386	0.05%
2021/03/16	0	0.00	2	56.30	56.10	-2	12,419	-0.02%
2021/03/15	1	56.20	0	0.00	56.10	1	12,479	0.01%
2021/03/12	1	56.30	12	56.45	56.20	-11	12,505	-0.09%
2021/03/10	1	58.20	2	58.55	57.20	-1	12,573	-0.01%
2021/03/09	2	56.90	1	56.70	56.70	1	12,510	0.01%
2021/03/08	2	58.45	9	57.39	57.00	-7	12,498	-0.06%
2021/03/05	24	58.30	31	58.48	58.60	-7	12,461	-0.06%
2021/03/04	1	56.10	6	56.67	55.90	-5	12,274	-0.04%
2021/03/03	4	56.98	4	57.30	56.90	0	12,258	0.00%
2021/03/02	2	57.25	2	57.55	56.10	0	12,212	0.00%
2021/02/26	29	59.67	21	58.61	58.20	8	12,355	0.06%
2021/02/25	6	60.62	8	60.14	59.70	-2	12,274	-0.02%
2021/02/24	68	57.13	92	56.75	58.50	-24	11,843	-0.20%
2021/02/23	66	63.32	53	64.48	58.90	13	11,303	0.12%
2021/02/22	6	64.83	14	64.46	65.40	-8	10,643	-0.08%
2021/02/19	40	58.11	25.4	58.65	59.50	14.6	10,286	0.14%
2021/02/18	7	50.97	11	52.49	54.10	-4	9,837	-0.04%
2021/02/17	8.2	49.39	4	50.70	49.20	4.2	9,673	0.04%
2021/02/05	11	52.18	9	52.40	52.00	2	9,616	0.02%
2021/02/04	8	51.29	10	51.39	51.00	-2	9,451	-0.02%
2021/02/03	10	49.70	8	50.14	49.60	2	9,294	0.02%
2021/02/02	2	48.48	9	48.24	48.95	-7	9,418	-0.07%
2021/02/01	1	48.45	8	48.06	48.10	-7	9,419	-0.07%
2021/01/29	3.2	47.53	100	48.56	47.05	-96.8	9,320	-1.04%
2021/01/28	8	49.68	0	0.00	49.00	8	9,326	0.09%
2021/01/26	104	51.67	0	0.00	51.50	104	9,486	1.10%	大買/鉅額交易
2021/01/25	7	52.11	102	52.31	52.00	-95	9,855	-0.96%	大賣/
2021/01/22	105	49.97	103	50.02	49.80	2	10,010	0.02%	大買/大賣/
2021/01/21	102	51.25	1	51.80	51.10	101	10,268	0.98%	大買/鉅額交易
2021/01/20	3	51.60	10	52.10	52.30	-7	10,476	-0.07%
2021/01/19	1	50.30	4	50.23	50.10	-3	10,317	-0.03%
2021/01/18	0	0.00	5	49.60	49.45	-5	10,328	-0.05%
2021/01/15	3	48.45	8.1	48.59	48.05	-5.1	10,179	-0.05%
2021/01/14	1	50.50	0	51.00	50.30	1	10,054	0.01%
2021/01/13	2	51.00	1	51.20	51.00	1	10,073	0.01%
2021/01/12	5	53.06	13	52.72	52.80	-8	10,335	-0.08%
2021/01/11	10	50.94	1	51.00	51.00	9	10,266	0.09%
2021/01/08	8	51.98	1	51.40	52.30	7	10,312	0.07%
2021/01/07	3	51.70	6	51.72	51.60	-3	10,374	-0.03%
2021/01/06	16	51.08	10	51.23	50.70	6	10,409	0.06%
2021/01/05	1	54.00	8	53.90	53.70	-7	10,469	-0.07%
2021/01/04	9	54.52	10	55.23	53.80	-1	10,460	-0.01%
2020/12/31	4	56.30	3	56.10	56.10	1	10,402	0.01%
2020/12/30	9	58.83	3	58.50	58.00	6	10,368	0.06%
2020/12/29	1	58.20	3	56.53	57.30	-2	10,352	-0.02%
2020/12/28	7	56.59	4	56.70	56.60	3	10,495	0.03%
2020/12/25	2	56.95	2	56.90	56.50	0	10,607	0.00%
2020/12/24	1	58.30	3	57.80	58.10	-2	10,701	-0.02%
2020/12/23	13	60.66	13	59.82	58.00	0	10,789	0.00%
2020/12/22	14	59.86	19	60.25	60.30	-5	10,837	-0.05%
2020/12/21	7	56.80	3	57.00	56.50	4	10,753	0.04%
2020/12/17	1	56.80	0	0.00	56.40	1	10,833	0.01%
2020/12/16	8	54.35	10	55.91	56.40	-2	10,937	-0.02%
2020/12/15	10	56.65	2	58.00	55.10	8	10,912	0.07%
2020/12/14	3	58.57	2	58.80	58.50	1	10,904	0.01%
2020/12/11	14	58.66	2	57.50	58.70	12	10,949	0.11%
2020/12/10	3	59.83	4	60.10	59.50	-1	10,973	-0.01%
2020/12/09	9	59.77	1	59.90	59.00	8	11,045	0.07%
2020/12/08	2	60.95	2	60.40	60.00	0	11,213	0.00%
2020/12/07	3	59.30	3	59.53	59.30	0	11,425	0.00%
2020/12/04	3	61.50	6	61.25	61.20	-3	12,474	-0.02%
2020/12/03	1	62.10	2	62.70	61.90	-1	13,704	-0.01%
2020/12/02	0	0.00	1	62.60	62.80	-1	13,808	-0.01%
2020/12/01	9	64.52	6	64.12	63.30	3	14,038	0.02%
2020/11/30	1	64.20	5	63.98	64.20	-4	14,053	-0.03%
2020/11/27	7	62.40	1	62.60	62.60	6	13,964	0.04%
2020/11/26	3	62.03	6	62.42	62.30	-3	14,034	-0.02%
2020/11/25	10	63.55	7	63.60	62.60	3	14,219	0.02%
2020/11/24	14	61.74	8	61.73	61.40	6	14,554	0.04%
2020/11/23	8	63.10	14	63.40	62.40	-6	14,631	-0.04%
2020/11/20	15	65.19	10	64.94	64.00	5	14,639	0.03%
2020/11/19	34	64.69	35	64.53	66.50	-1	14,643	-0.01%
2020/11/18	1	61.50	4	61.40	61.60	-3	14,383	-0.02%
2020/11/17	3	61.77	12	60.39	61.30	-9	14,970	-0.06%
2020/11/16	6	60.72	2	60.80	60.60	4	15,462	0.03%
2020/11/13	4	61.45	4	61.65	61.40	0	16,622	0.00%
2020/11/12	3	61.00	2	60.70	61.30	1	16,661	0.01%
2020/11/11	1	61.40	0	0.00	61.00	1	16,728	0.01%
2020/11/10	13	61.66	7	61.96	60.90	6	16,951	0.04%
2020/11/09	2	60.70	1	60.70	60.70	1	17,133	0.01%
2020/11/06	8	60.56	0	0.00	60.30	8	17,425	0.05%
2020/11/05	2	61.55	1	61.00	60.60	1	17,928	0.01%
2020/11/04	2	61.20	5	60.42	60.90	-3	18,228	-0.02%
2020/11/03	6	60.92	2	61.05	60.90	4	18,632	0.02%
2020/11/02	9	61.02	12	60.01	61.10	-3	18,872	-0.02%
2020/10/30	12.1	60.11	18	60.57	58.30	-6	18,805	-0.03%
2020/10/29	14	63.46	11	62.95	62.10	3	19,411	0.02%
2020/10/28	7	62.57	41	63.04	61.80	-34	20,250	-0.17%
2020/10/27	7	66.80	6	66.28	65.70	1	20,220	0.00%
2020/10/26	6	66.95	0	0.00	66.70	6	20,616	0.03%
2020/10/22	1	67.70	4	67.68	68.20	-3	22,172	-0.01%
2020/10/21	2	69.05	8	68.44	68.50	-6	22,935	-0.03%
2020/10/20	15	70.81	14	70.69	69.50	1	23,393	0.00%
2020/10/19	5	67.76	2	67.80	68.70	3	23,722	0.01%
2020/10/16	4	67.30	3	67.00	67.00	1	24,341	0.00%
2020/10/15	1	66.90	13	67.04	66.80	-12	25,019	-0.05%
2020/10/14	16	68.88	1	68.90	68.00	15	26,407	0.06%
2020/10/13	13	67.63	13	68.43	68.80	0	27,222	0.00%
2020/10/12	2	71.65	2	71.10	70.60	0	27,255	0.00%
2020/10/08	5	72.22	2	71.80	71.60	3	27,637	0.01%
2020/10/07	1	71.70	3	72.07	72.20	-2	28,021	-0.01%
2020/10/06	13	71.85	7	71.23	71.80	6	28,393	0.02%
2020/10/05	5	71.64	4	71.63	71.40	1	29,310	0.00%
2020/09/30	11	67.69	8	67.90	68.60	3	29,577	0.01%
2020/09/29	6	67.52	1	66.60	67.50	5	30,213	0.02%
2020/09/28	1	70.00	3	69.33	69.00	-2	30,594	-0.01%
2020/09/25	28	69.50	6	69.97	68.60	22	31,035	0.07%
2020/09/24	4	71.85	11	72.04	72.00	-7	31,661	-0.02%
2020/09/23	4	72.28	2	72.70	71.90	2	32,661	0.01%
2020/09/22	3	72.23	2	72.50	72.30	1	33,202	0.00%
2020/09/21	12	73.54	1	73.40	72.70	11	34,115	0.03%
2020/09/18	9	73.28	9	73.19	72.70	0	35,452	0.00%
2020/09/17	1	69.60	1	71.30	72.00	0	36,197	0.00%
2020/09/16	3	71.90	7	71.84	71.70	-4	37,698	-0.01%
2020/09/15	3	71.90	14	72.04	71.90	-11	38,515	-0.03%
2020/09/14	10	71.90	6	71.75	71.30	4	39,408	0.01%
2020/09/11	31	70.56	26	70.35	70.60	5	40,780	0.01%
2020/09/10	20	72.31	18	72.03	71.70	2	42,588	0.00%
2020/09/09	55	74.18	42	74.12	72.20	13	43,975	0.03%
2020/09/08	9	74.83	42	74.63	77.90	-33	44,595	-0.07%
2020/09/07	20	72.10	10	71.83	70.90	10	44,562	0.02%
2020/09/04	10	71.91	25	72.28	72.00	-15	46,177	-0.03%
2020/09/03	2	71.45	0	0.00	71.30	2	46,814	0.00%
2020/09/02	3	72.50	2	72.80	72.30	1	46,790	0.00%
2020/09/01	1	71.90	7	72.04	72.60	-6	46,775	-0.01%
2020/08/31	5	72.66	7	73.04	71.80	-2	46,739	0.00%
2020/08/28	26	74.02	33	73.59	72.30	-7	46,560	-0.02%
2020/08/27	7.1	71.81	21	72.00	72.00	-13.9	46,086	-0.03%
2020/08/26	25	71.87	17	71.67	71.90	8	46,218	0.02%
2020/08/25	12	70.97	9	71.08	70.70	3	46,118	0.01%
2020/08/24	19	73.44	15	73.53	72.60	4	46,051	0.01%
2020/08/21	23	73.70	20	74.05	73.50	3	46,090	0.01%
2020/08/20	21	70.51	33	71.08	71.60	-12	45,532	-0.03%
2020/08/19	47	75.50	74	75.41	72.90	-27	45,423	-0.06%
2020/08/18	0	0.00	10	70.60	70.60	-10	44,712	-0.02%
2020/08/17	16	64.41	15	64.20	64.20	1	45,084	0.00%
2020/08/14	38	63.87	30	64.29	64.80	8	45,376	0.02%
2020/08/13	18	64.78	15	64.71	64.00	3	47,329	0.01%
2020/08/12	11	67.55	15	68.07	67.30	-4	49,207	-0.01%
2020/08/11	42	67.05	16	68.10	66.70	26	49,774	0.05%
2020/08/10	21	71.80	13	70.35	70.00	8	50,071	0.02%
2020/08/07	16	72.05	23	72.58	72.50	-7	51,287	-0.01%
2020/08/06	5	71.14	9	71.64	71.20	-4	51,734	-0.01%
2020/08/05	11	71.52	19.1	72.30	70.60	-8.1	52,673	-0.02%
2020/08/04	52	74.04	40	73.39	71.60	12	54,201	0.02%
2020/08/03	27.1	71.72	34	72.00	74.60	-7	56,663	-0.01%
2020/07/31	8	68.61	3	68.90	67.90	5	55,535	0.01%
2020/07/30	20	68.10	29	68.56	68.70	-9	55,320	-0.02%
2020/07/29	64	68.53	30	68.02	66.50	34	54,948	0.06%
2020/07/28	25	64.89	39	65.23	66.40	-14	54,829	-0.03%
2020/07/27	39	67.38	76	66.63	65.40	-37	53,947	-0.07%
2020/07/24	5	70.42	7	70.50	71.70	-2	53,291	0.00%
2020/07/23	14	70.93	21	70.12	70.30	-7	53,032	-0.01%
2020/07/22	46	70.41	48.1	70.18	69.50	-2.1	52,788	0.00%
2020/07/21	9	67.93	17	67.89	67.90	-8	52,715	-0.02%
2020/07/20	49.1	68.53	78	64.31	66.00	-28.9	52,116	-0.06%
2020/07/17	57	69.42	24	69.38	67.20	33	50,751	0.07%
2020/07/16	6	75.72	6	75.55	74.60	0	49,968	0.00%
2020/07/15	19	76.34	8	76.04	75.60	11	50,012	0.02%
2020/07/14	22	76.54	20	75.37	75.90	2	49,709	0.00%
2020/07/13	24	78.15	39	76.99	76.10	-15	49,359	-0.03%
2020/07/10	41	77.18	28	77.39	77.50	13	49,025	0.03%
2020/07/09	26	76.37	18	76.41	75.50	8	48,100	0.02%
2020/07/08	69	77.43	53	77.49	76.40	16	47,628	0.03%
2020/07/07	13	75.65	18	75.71	74.70	-5	46,963	-0.01%
2020/07/06	23	77.98	19	77.78	77.60	4	46,790	0.01%
2020/07/03	43	77.58	38	77.60	77.40	5	46,322	0.01%
2020/07/02	59	78.13	37	78.51	77.20	22	45,562	0.05%
2020/07/01	17	74.62	35	74.05	75.40	-18	44,753	-0.04%
2020/06/30	59	75.34	27	75.27	74.10	32	44,196	0.07%
2020/06/29	49	75.10	40	74.76	76.00	9	43,286	0.02%
2020/06/24	35	69.75	40	69.95	70.10	-5	41,972	-0.01%
2020/06/23	73	74.63	51	74.38	72.50	22	41,110	0.05%
2020/06/22	23	68.17	40	68.34	71.00	-17	39,672	-0.04%
2020/06/19	12.2	67.74	45	67.51	66.70	-32.8	38,954	-0.08%
2020/06/18	108	70.42	160	69.56	69.10	-52	38,099	-0.14%	大買/大賣/
2020/06/17	136	69.41	105	69.46	68.60	31	36,753	0.08%	大買/大賣/
2020/06/16	132	66.78	146	66.40	66.00	-14	34,965	-0.04%	大買/大賣/
2020/06/15	168	66.05	117	65.90	66.70	51	33,780	0.15%	大買/大賣/
2020/06/12	98	59.06	103	58.91	62.20	-5	32,336	-0.02%	大賣/
2020/06/11	126	61.63	100.2	60.07	56.60	25.8	31,525	0.08%	大買/
2020/06/10	56	60.74	59	61.41	61.60	-3	30,290	-0.01%
2020/06/09	4	53.95	5	53.40	56.00	-1	29,837	0.00%
2020/06/08	0	0.00	2	51.00	51.00	-2	30,333	-0.01%
2020/06/05	1	52.40	0	0.00	52.30	1	30,802	0.00%
2020/06/04	8	51.36	3	50.30	52.00	5	31,429	0.02%
2020/06/03	0	0.00	3	48.80	50.00	-3	32,765	-0.01%
2020/06/02	4	47.81	20	47.56	47.45	-16	33,573	-0.05%
2020/06/01	5	52.90	8	53.09	51.90	-3	33,549	-0.01%
2020/05/29	1	55.20	22	55.40	56.00	-21	34,078	-0.06%
2020/05/28	2	56.45	21	56.27	55.10	-19	35,038	-0.05%
2020/05/27	8	64.01	19	61.20	61.20	-11	35,315	-0.03%
2020/05/26	52	67.08	40	66.12	67.90	12	35,334	0.03%
2020/05/25	45	61.93	15	62.21	63.80	30	34,844	0.09%
2020/05/22	19	57.50	11	56.31	58.00	8	34,765	0.02%
2020/05/21	32	54.61	58	53.14	54.00	-26	34,841	-0.07%
2020/05/20	110	55.04	103	54.87	55.00	7	34,929	0.02%	大買/大賣/
2020/05/19	163	50.58	110	51.06	52.40	53	32,716	0.16%	大買/大賣/
2020/05/18	38	44.49	43	46.74	47.65	-5	30,507	-0.02%
2020/05/15	30	42.97	25.1	42.74	43.35	4.9	29,730	0.02%
2020/05/14	49	43.14	60	43.12	42.05	-11	29,179	-0.04%
2020/05/13	38	41.90	22	41.84	41.70	16	27,723	0.06%
2020/05/12	82	41.20	74	41.25	41.70	8	26,962	0.03%
2020/05/11	82.1	39.02	70	38.84	40.75	12.1	25,819	0.05%
2020/05/08	109	41.95	128	41.39	37.75	-19	24,130	-0.08%	大買/大賣/
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	0	0.00	19	33.05	33.05	-19	22,025	-0.09%
2020/05/04	49	30.05	40	30.22	30.05	9	22,058	0.04%
2020/04/30	1	29.05	0	0.00	29.00	1	21,751	0.00%
2020/04/29	8	29.01	1	29.40	28.95	7	22,027	0.03%
2020/04/28	0	0.00	8	29.64	29.25	-8	22,382	-0.04%
2020/04/27	9	30.76	7	30.58	30.60	2	23,107	0.01%
2020/04/24	11	30.09	18	29.56	29.75	-7	22,760	-0.03%
2020/04/23	1	28.60	8	28.66	28.45	-7	22,058	-0.03%
2020/04/22	3	27.88	7	27.99	28.05	-4	21,865	-0.02%
2020/04/21	8	28.12	15	27.74	27.70	-7	21,728	-0.03%
2020/04/20	14	28.43	20	28.68	28.65	-6	21,586	-0.03%
2020/04/17	12	27.48	8	27.39	27.20	4	21,270	0.02%
2020/04/16	17	28.35	10	28.45	28.00	7	21,151	0.03%
2020/04/15	5	28.78	0	0.00	28.10	5	21,038	0.02%
2020/04/14	1	28.75	1	28.85	28.60	0	20,929	0.00%
2020/04/13	2	28.40	1	28.40	28.50	1	20,844	0.00%
2020/04/10	1	28.30	4	28.61	28.25	-3	20,815	-0.01%
2020/04/09	15	28.65	19	28.88	28.10	-4	20,723	-0.02%
2020/04/08	7	27.99	11	27.75	27.75	-4	20,385	-0.02%
2020/04/07	14	27.73	0	0.00	27.70	14	20,488	0.07%
2020/04/06	11	27.75	12	27.77	27.95	-1	20,299	0.00%
2020/04/01	11	26.17	6	26.16	26.15	5	19,940	0.03%
2020/03/31	11	26.08	15	26.09	26.20	-4	19,880	-0.02%
2020/03/30	3	26.23	9	26.47	26.00	-6	19,789	-0.03%
2020/03/27	16	25.85	2	26.33	25.40	14	19,598	0.07%
2020/03/26	17	26.10	12	26.05	26.20	5	19,397	0.03%
2020/03/25	4	25.81	37	25.78	25.45	-33	19,198	-0.17%
2020/03/24	4	25.26	8	25.65	25.40	-4	19,009	-0.02%
2020/03/23	7	24.74	5	24.75	24.55	2	18,825	0.01%
2020/03/20	8	26.86	5	27.05	26.50	3	18,632	0.02%
2020/03/19	24	26.93	28	27.06	25.95	-4	18,373	-0.02%
2020/03/18	3	29.28	9	29.64	28.80	-6	17,878	-0.03%
2020/03/17	39	29.92	18	30.09	28.85	21	17,517	0.12%
2020/03/16	18	30.19	29	30.27	30.20	-11	17,092	-0.06%
2020/03/13	39.1	28.36	21	28.41	28.35	18.1	16,566	0.11%
2020/03/12	62	31.39	12	31.23	31.00	50	16,122	0.31%
2020/03/11	8	31.77	28	32.12	32.60	-20	15,509	-0.13%
2020/03/10	25	30.27	83	30.04	30.40	-58	14,978	-0.39%
2020/03/09	83.1	35.61	20.2	35.51	32.20	62.9	14,276	0.44%
2020/03/06	42	33.64	59	32.91	34.20	-17	12,865	-0.13%
2020/03/05	12	31.99	43	31.95	31.95	-31	12,046	-0.26%
2020/03/04	38	32.25	34	32.34	31.90	4	11,831	0.03%
2020/03/03	74	31.77	62	31.61	32.00	12	11,445	0.10%
2020/03/02	60	28.31	27	28.50	29.85	33	10,274	0.32%
2020/02/27	3	27.18	21	27.35	27.15	-18	9,648	-0.19%
2020/02/26	1	27.90	2	27.55	27.55	-1	9,575	-0.01%
2020/02/25	14	28.00	3	29.05	27.50	11	9,514	0.12%
2020/02/24	67	28.87	19	28.80	28.65	48	9,086	0.53%
2020/02/21	10	27.79	16	27.92	28.00	-6	8,534	-0.07%
2020/02/20	2	26.83	0	0.00	26.85	2	7,991	0.03%
2020/02/19	0	0.00	7	26.81	26.80	-7	7,935	-0.09%
2020/02/18	3	27.47	0	0.00	27.00	3	7,856	0.04%
2020/02/17	1	27.70	14	27.58	27.20	-13	7,718	-0.17%
2020/02/14	10	26.86	5	27.28	26.70	5	7,428	0.07%
2020/02/13	1	26.50	12	26.60	27.00	-11	7,294	-0.15%
2020/02/12	12	27.54	7	27.71	27.00	5	7,107	0.07%
2020/02/11	6	27.57	10	27.72	27.65	-4	6,913	-0.06%
2020/02/10	20	28.49	28	28.38	28.25	-8	6,689	-0.12%
2020/02/07	22	27.05	31	27.25	27.50	-9	6,020	-0.15%
2020/02/06	8	26.68	15.4	26.88	26.40	-7.4	5,593	-0.13%
2020/02/05	2	25.83	19	25.84	25.70	-17	5,307	-0.32%
2020/02/04	9	25.42	8	25.45	25.30	1	5,166	0.02%
2020/02/03	10	26.61	8	26.43	26.10	2	4,977	0.04%
2020/01/31	40	26.53	55	26.21	25.45	-15	4,580	-0.33%
2020/01/30	59	27.63	5	27.65	27.65	54	4,079	1.32%
2020/01/20	0	0.00	9	25.09	25.15	-9	3,066	-0.29%
2020/01/15	1	24.85	1	24.70	24.60	0	2,988	0.00%
2020/01/14	5	24.65	1	24.60	24.45	4	2,969	0.13%
2020/01/10	2	24.70	2	24.65	24.60	0	2,942	0.00%
2020/01/07	1	24.70	1	24.80	24.60	0	2,896	0.00%
2020/01/06	1	24.95	0	0.00	24.70	1	2,847	0.04%
2020/01/03	10	24.50	3	24.68	24.50	7	2,801	0.25%
2020/01/02	2	25.20	0	0.00	24.95	2	2,786	0.07%
2019/12/31	5	25.58	8	25.53	25.30	-3	2,727	-0.11%
2019/12/26	2	24.85	0	0.00	24.80	2	2,502	0.08%
2019/12/25	1	24.70	0	0.00	24.60	1	2,494	0.04%
2019/12/23	0	0.00	2	24.35	24.35	-2	2,480	-0.08%
2019/12/20	2	24.30	0	0.00	24.30	2	2,481	0.08%
2019/12/19	1	24.20	0	0.00	24.20	1	2,490	0.04%
2019/12/18	1	24.30	0	0.00	24.30	1	2,513	0.04%
2019/12/11	1	25.15	2	25.00	24.90	-1	2,462	-0.04%
2019/12/09	12	24.70	0	0.00	24.60	12	2,413	0.50%
2019/12/06	0	0.00	7	24.80	24.80	-7	2,422	-0.29%
2019/12/05	5	25.00	0	0.00	24.95	5	2,484	0.20%
2019/12/02	25	25.01	1	26.30	25.40	24	2,470	0.97%
2019/11/29	32	26.51	0	0.00	26.20	32	2,363	1.35%
2019/11/28	1	26.50	6	25.98	26.20	-5	2,382	-0.21%
2019/11/27	5	25.30	0	0.00	25.25	5	2,106	0.24%
2019/11/25	0	0.00	2	25.60	25.65	-2	2,229	-0.09%
2019/11/22	19	25.19	19	25.40	25.30	0	2,217	0.00%
2019/11/20	2	24.85	0	0.00	24.65	2	2,139	0.09%
2019/11/01	0	0.00	1	24.90	25.65	-1	1,927	-0.05%
2019/10/31	1	25.10	0	0.00	25.10	1	1,906	0.05%
2019/10/29	0	0.00	3	24.65	24.65	-3	1,882	-0.16%
2019/10/25	3	25.10	0	0.00	25.10	3	1,896	0.16%
2019/10/23	0	0.00	1	25.15	25.20	-1	1,914	-0.05%
2019/10/17	0	0.00	2	25.70	25.70	-2	1,963	-0.10%
2019/10/15	0	0.00	1	25.50	25.50	-1	1,958	-0.05%
2019/10/14	1	25.45	0	0.00	25.50	1	1,993	0.05%
2019/10/09	1	25.15	0	0.00	25.40	1	2,002	0.05%
2019/10/08	0	0.00	1	25.70	25.30	-1	2,004	-0.05%
2019/10/07	0	0.00	1	25.90	25.85	-1	2,040	-0.05%
2019/10/04	1	25.85	0	0.00	26.10	1	2,101	0.05%
2019/09/23	0	0.00	1	25.95	25.75	-1	2,720	-0.04%
2019/09/16	1	25.50	1	25.40	25.50	0	2,772	0.00%
2019/09/12	0	0.00	4	25.33	25.45	-4	2,774	-0.14%
2019/09/10	2	25.23	0	0.00	25.10	2	2,813	0.07%
2019/09/09	3	26.28	22	26.30	25.40	-19	2,780	-0.68%
2019/09/03	0	0.00	1	25.60	25.80	-1	2,621	-0.04%
2019/09/02	5	26.00	5	26.20	25.70	0	2,603	0.00%
2019/08/29	3	25.33	8	24.98	25.10	-5	2,448	-0.20%
2019/08/28	6	24.68	9	24.82	25.10	-3	2,411	-0.12%
2019/08/23	0	0.00	1	23.50	23.60	-1	2,297	-0.04%
2019/08/20	5	23.35	0	0.00	23.30	5	2,311	0.22%
2019/08/01	1	23.70	0	0.00	23.65	1	2,415	0.04%
2019/07/30	0	0.00	4	22.90	23.05	-4	2,366	-0.17%
2019/07/25	2	23.05	0	0.00	23.10	2	2,377	0.08%
2019/07/22	0	0.00	1	23.65	23.55	-1	2,318	-0.04%
2019/07/15	0	0.00	2	24.08	23.70	-2	2,176	-0.09%
2019/07/12	1	23.45	0	0.00	23.70	1	2,186	0.05%
2019/07/10	1	23.95	0	0.00	24.10	1	2,135	0.05%
2019/07/09	0	0.00	3.4	24.43	24.60	-3.4	2,072	-0.17%
2019/07/08	0	0.00	5	23.10	23.70	-5	1,988	-0.25%
2019/07/05	0	0.00	3	22.85	23.10	-3	2,024	-0.15%
2019/07/04	2	23.38	0	0.00	23.10	2	2,074	0.10%
2019/07/03	0	0.00	2	22.95	23.05	-2	2,068	-0.10%
2019/07/02	0	0.00	5	22.52	22.25	-5	1,959	-0.26%
2019/07/01	0	0.00	2	22.10	22.10	-2	1,904	-0.11%
2019/06/28	0	0.00	5	21.29	21.55	-5	1,836	-0.27%
2019/06/27	1	20.90	0	0.00	20.85	1	1,787	0.06%
2019/06/25	0	0.00	3	20.52	20.30	-3	1,773	-0.17%
2019/06/18	0	0.00	3	20.05	20.05	-3	1,735	-0.17%
2019/06/13	0	0.00	2	19.65	19.65	-2	1,683	-0.12%
2019/06/11	0	0.00	1	19.65	19.75	-1	1,687	-0.06%
2019/06/10	0	0.00	1	19.80	19.75	-1	1,681	-0.06%
2019/05/31	0	0.00	2	19.50	19.50	-2	1,614	-0.12%
2019/05/29	0	0.00	2	19.28	19.35	-2	1,595	-0.13%
2019/05/28	0	0.00	1	19.30	19.20	-1	1,583	-0.06%
2019/05/27	0	0.00	2	19.23	19.25	-2	1,577	-0.13%
2019/05/24	1	19.25	1	19.40	19.25	0	1,564	0.00%
2019/05/23	0	0.00	5	19.47	19.55	-5	1,535	-0.33%
2019/05/22	0	0.00	3	20.50	20.45	-3	1,430	-0.21%
2019/05/07	0.1	19.20	0	0.00	19.15	0.1	1,338	0.01%
2019/05/06	2.2	19.08	0	0.00	19.05	2.2	1,330	0.16%
2019/05/03	0.7	19.60	0	0.00	19.30	0.7	1,329	0.05%
2019/05/02	4.1	19.43	0	0.00	19.40	4.1	1,308	0.31%
2019/04/30	1	20.00	1	20.00	20.00	0	1,255	0.00%
2019/04/29	2	20.03	0	0.00	19.90	2	1,244	0.16%
2019/04/18	2	21.40	0	0.00	21.00	2	1,194	0.17%
2019/04/17	1	21.50	0	0.00	21.95	1	1,165	0.09%
2019/04/16	0	0.00	1	21.55	21.45	-1	1,151	-0.09%
2019/04/11	1	22.45	0	0.00	22.50	1	1,048	0.10%
2019/04/10	6	22.12	3	22.40	21.95	3	944	0.32%
2019/04/01	1	20.85	0	0.00	20.70	1	746	0.13%
2019/03/29	0	0.00	2	21.05	21.10	-2	716	-0.28%
2019/03/07	0	0.00	3	20.05	19.95	-3	877	-0.34%
2019/02/26	0	0.00	2	20.35	20.25	-2	950	-0.21%
2019/02/25	1	19.90	0	0.00	19.90	1	953	0.10%
2019/02/21	0	0.00	0.5	19.95	19.95	-0.5	968	-0.05%
2019/02/20	1	20.30	0	0.00	20.10	1	974	0.10%
2019/02/14	0.5	20.30	0	0.00	20.30	0.5	1,016	0.05%
2019/02/12	1	20.00	0	0.00	19.95	1	1,134	0.09%
2019/01/30	3	19.95	0	0.00	19.95	3	1,147	0.26%
2019/01/24	2	20.25	0	0.00	20.25	2	1,241	0.16%
2019/01/09	0	0.00	2	20.60	20.40	-2	1,954	-0.10%
2019/01/08	1	20.60	5	20.80	20.60	-4	2,024	-0.20%
2019/01/02	2	20.05	5	20.11	20.00	-3	2,630	-0.11%
2018/12/25	6	20.14	0	0.00	20.05	6	3,247	0.18%
2018/12/24	2	20.60	0	0.00	20.65	2	3,484	0.06%
2018/12/22	0	0.00	1	20.65	20.75	-1	3,691	-0.03%
2018/12/21	2	20.55	1	20.60	20.80	1	3,722	0.03%
2018/12/19	2	21.15	0	0.00	21.20	2	3,712	0.05%
2018/12/11	0	0.00	3	21.40	21.40	-3	3,800	-0.08%
2018/12/07	0	0.00	2	21.75	21.75	-2	3,912	-0.05%
2018/12/06	4	21.78	0	0.00	21.80	4	3,976	0.10%
2018/12/03	3	23.00	1	22.85	22.80	2	3,917	0.05%
2018/11/30	4	22.83	0	0.00	23.10	4	3,877	0.10%
2018/11/28	1	21.10	0	0.00	21.00	1	3,720	0.03%
2018/11/22	0	0.00	2	20.88	20.70	-2	3,670	-0.05%
2018/11/21	1	21.10	0	0.00	21.00	1	3,655	0.03%
2018/11/19	1	21.60	0	0.00	21.60	1	3,628	0.03%
2018/11/16	0	0.00	1	21.75	21.50	-1	3,615	-0.03%
2018/11/15	1	21.45	1	21.65	21.35	0	3,603	0.00%
2018/11/14	1	22.20	1	22.20	21.85	0	3,591	0.00%
2018/11/13	1	21.50	3	22.13	22.10	-2	3,566	-0.06%
2018/11/12	3	21.70	1	21.70	21.60	2	3,530	0.06%
2018/11/09	1	22.15	3	20.60	22.35	-2	3,482	-0.06%
2018/11/05	0	0.00	43	21.24	21.05	-43	3,381	-1.27%
2018/11/02	0	0.00	1	21.35	21.00	-1	3,371	-0.03%
2018/11/01	1	21.05	0	0.00	21.40	1	3,342	0.03%
2018/10/30	0	0.00	1	19.60	20.30	-1	3,291	-0.03%
2018/10/29	1	22.10	1	22.40	21.60	0	3,230	0.00%
2018/10/26	1	21.50	14	22.12	22.40	-13	3,191	-0.41%
2018/10/25	10	21.92	8	21.90	21.30	2	3,136	0.06%
2018/10/24	5	23.27	4	23.41	23.00	1	3,087	0.03%
2018/10/23	3	24.22	0	0.00	24.05	3	3,036	0.10%
2018/10/22	1	24.55	1	24.55	24.55	0	3,010	0.00%
2018/10/19	1	24.70	12	24.43	24.70	-11	3,017	-0.36%
2018/10/18	17	25.95	1	25.70	25.75	16	3,013	0.53%
2018/10/17	1	24.10	6	24.50	24.95	-5	2,981	-0.17%
2018/10/16	3	24.22	3	24.67	24.05	0	2,990	0.00%
2018/10/15	1	24.80	1	24.80	24.55	0	2,910	0.00%
2018/10/12	23	25.78	17	25.94	25.30	6	2,825	0.21%
2018/10/11	20	24.37	3	24.05	25.00	17	2,652	0.64%
2018/10/09	7	25.22	6	25.67	26.15	1	2,468	0.04%
2018/10/08	11	24.99	0	0.00	26.30	11	2,274	0.48%
2018/10/05	5	22.70	1	22.60	24.35	4	2,097	0.19%
2018/10/04	13	23.99	1	23.90	24.00	12	1,978	0.61%
2018/10/03	3	24.55	12	24.67	24.90	-9	1,894	-0.48%
2018/10/02	12	24.56	0	0.00	24.50	12	1,635	0.73%
2018/10/01	11	21.60	18	22.31	22.95	-7	1,382	-0.51%
2018/09/28	14	20.86	1	20.80	20.90	13	1,173	1.11%
2018/09/27	0	0.00	1	19.65	19.75	-1	1,153	-0.09%
2018/09/20	1	20.25	0	0.00	20.20	1	1,129	0.09%
2018/09/19	1	20.20	0	0.00	20.30	1	1,116	0.09%
2018/09/18	1	20.75	5	20.60	20.60	-4	1,089	-0.37%
2018/09/17	0	0.00	11	19.00	19.05	-11	1,014	-1.08%
2018/09/14	0	0.00	5	19.55	19.65	-5	993	-0.50%
2018/09/13	16	21.18	0	0.00	20.50	16	961	1.66%
2018/09/04	1	18.25	0	0.00	18.25	1	786	0.13%
2018/08/23	2	18.75	0	0.00	18.40	2	811	0.25%
2018/08/14	0	0.00	1	18.45	18.65	-1	843	-0.12%
2018/08/10	0	0.00	5	19.40	19.45	-5	819	-0.61%
2018/08/06	0	0.00	1	20.25	20.25	-1	800	-0.12%
2018/08/03	3	20.22	0	0.00	19.95	3	792	0.38%
2018/08/01	0	0.00	1	19.80	19.65	-1	759	-0.13%
2018/07/26	1	19.90	2	19.68	19.55	-1	702	-0.14%
2018/07/25	1	20.55	1	20.60	20.35	0	660	0.00%
2018/07/24	3	20.27	0	0.00	20.00	3	587	0.51%
2018/07/23	1	19.25	0	0.00	19.25	1	463	0.22%
2018/07/05	1	16.80	0	0.00	16.95	1	463	0.22%
2018/07/04	4	17.48	0	0.00	17.45	4	487	0.82%
2018/06/27	2	18.10	0	0.00	18.10	2	637	0.31%
2018/06/13	2	19.50	9	19.40	19.25	-7	694	-1.01%
2018/06/05	1	19.40	0	0.00	19.30	1	729	0.14%
2018/06/04	0	0.00	4	19.30	19.30	-4	731	-0.55%
2018/05/25	0	0.00	1	19.35	19.30	-1	776	-0.13%
2018/05/23	1	18.95	0	0.00	18.75	1	766	0.13%
2018/05/22	1	18.65	0	0.00	18.50	1	757	0.13%
2018/05/16	4	18.44	0	0.00	18.35	4	775	0.52%
2018/05/15	0	0.00	1	18.15	18.15	-1	778	-0.13%
2018/04/26	0	0.00	1	19.25	18.95	-1	797	-0.13%
2018/04/25	1	19.50	0	0.00	19.50	1	795	0.13%
2018/04/24	0	0.00	3	19.75	19.75	-3	800	-0.37%
2018/04/03	1	19.95	1	20.05	19.75	0	829	0.00%
2018/03/23	0	19.50	0	0.00	19.00	0	743	0.00%
2018/02/27	0	0.00	2	18.70	18.70	-2	736	-0.27%
2018/02/26	2	18.95	0	0.00	18.75	2	737	0.27%
2018/02/22	10	18.45	0	0.00	18.50	10	731	1.37%
2018/02/12	1	17.95	0	0.00	17.95	1	747	0.13%
2018/02/06	0	0.00	1	18.20	18.30	-1	741	-0.13%
2018/01/26	0	0.00	148	20.20	20.20	-148	749	-19.76%	大賣/鉅額交易
2018/01/22	0	0.00	2	20.30	20.30	-2	762	-0.26%
2018/01/18	20	20.75	1	20.65	20.65	19	760	2.50%
2018/01/17	1	20.60	4	20.74	20.65	-3	833	-0.36%
2018/01/16	11	21.40	7	21.44	21.10	4	905	0.44%
2018/01/10	1	20.60	0	0.00	20.45	1	932	0.11%