國光生 (4142)-合庫-台南券商分點個股進出

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: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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/07	0	0.00	2	28.00	28.20	-2	1,119	-0.18%
2024/05/06	0	0.00	6	28.09	28.20	-6	1,115	-0.54%
2024/04/30	2	27.35	0	0.00	27.30	2	1,095	0.18%
2024/04/29	1	27.35	0	0.00	27.55	1	1,099	0.09%
2024/04/25	1	27.20	0	0.00	27.05	1	1,092	0.09%
2024/04/22	0	0.00	2	26.90	26.90	-2	1,110	-0.18%
2024/04/19	10	27.50	1	27.70	27.35	9	1,100	0.82%
2024/04/18	25	28.98	10	28.90	28.50	15	1,073	1.40%
2024/04/16	12	25.43	0	0.00	25.30	12	935	1.28%
2024/04/15	10	26.14	0	0.00	26.00	10	920	1.09%
2024/04/09	2	26.30	1	26.45	26.45	1	939	0.11%
2024/04/08	2	26.30	0	0.00	26.30	2	942	0.21%
2024/04/03	0	26.60	0	0.00	26.45	0	943	0.00%
2024/04/02	4	26.60	0	0.00	26.60	4	945	0.42%
2024/03/27	0	0.00	1	26.85	26.70	-1	976	-0.10%
2024/03/21	2	26.50	0	0.00	26.55	2	994	0.20%
2024/03/20	2	26.25	0	0.00	26.65	2	1,025	0.19%
2024/03/19	1	26.75	0	0.00	26.70	1	1,024	0.10%
2024/03/18	1	26.80	0	0.00	26.60	1	1,027	0.10%
2024/03/15	2	26.65	0	0.00	26.50	2	1,032	0.19%
2024/03/14	7	27.07	6	27.20	26.90	1	1,045	0.10%
2024/03/12	0	0.00	2	28.30	28.55	-2	1,020	-0.20%
2024/03/08	0	0.00	7	28.20	28.15	-7	1,040	-0.67%
2024/03/05	2	28.95	1	29.00	28.90	1	1,084	0.09%
2024/03/01	1	29.20	0	0.00	29.20	1	1,115	0.09%
2024/02/29	2	29.45	0	0.00	29.40	2	1,226	0.16%
2024/02/27	2	29.70	32	29.73	29.65	-30	1,221	-2.46%
2024/02/26	0	0.00	1	30.00	29.95	-1	1,221	-0.08%
2024/02/21	1	30.05	0	0.00	30.00	1	1,213	0.08%
2024/02/16	1	29.60	5	30.39	30.30	-4	1,211	-0.33%
2024/02/05	7	30.07	0	0.00	30.10	7	1,052	0.67%
2024/02/02	0	0.00	1	30.10	30.05	-1	1,049	-0.10%
2024/01/31	0	0.00	1	30.65	30.55	-1	1,030	-0.10%
2024/01/30	2	31.00	3	30.80	30.80	-1	1,042	-0.10%
2024/01/25	1	31.10	0	0.00	31.10	1	1,035	0.10%
2024/01/18	1	30.90	0	0.00	31.00	1	1,039	0.10%
2024/01/17	3	31.12	5	31.55	31.10	-2	1,036	-0.19%
2024/01/16	2	31.70	0	0.00	31.60	2	1,022	0.20%
2024/01/11	3	32.12	0	0.00	32.10	3	1,018	0.29%
2024/01/10	5	33.03	0	0.00	32.70	5	1,012	0.49%
2024/01/08	3	33.15	0	0.00	33.10	3	1,016	0.30%
2024/01/03	0	0.00	2	33.45	33.00	-2	1,022	-0.20%
2023/12/29	3	33.07	0	0.00	33.15	3	1,000	0.30%
2023/12/26	0	0.00	1	32.80	33.00	-1	987	-0.10%
2023/12/25	0	0.00	3	32.70	32.55	-3	977	-0.31%
2023/12/22	1	32.85	0	0.00	32.75	1	974	0.10%
2023/12/21	2	33.00	0	0.00	32.80	2	982	0.20%
2023/12/15	1	32.75	0	0.00	32.50	1	1,000	0.10%
2023/12/14	1	32.90	0	0.00	32.75	1	979	0.10%
2023/12/13	2	33.00	0	0.00	32.90	2	988	0.20%
2023/12/11	3	33.43	0	0.00	33.20	3	983	0.31%
2023/12/07	1	34.50	0	0.00	34.35	1	965	0.10%
2023/12/04	0	0.00	1	36.20	36.05	-1	953	-0.10%
2023/11/29	0	0.00	6	35.86	35.95	-6	888	-0.68%
2023/11/28	1	35.45	6	35.50	35.65	-5	880	-0.57%
2023/11/27	11	35.94	3	35.37	36.00	8	845	0.95%
2023/11/21	0	0.00	1	33.10	33.10	-1	734	-0.14%
2023/11/17	2	32.90	0	0.00	33.05	2	747	0.27%
2023/11/09	0	0.00	1	32.45	32.40	-1	744	-0.13%
2023/11/07	1	32.50	0	0.00	32.40	1	760	0.13%
2023/10/18	2	32.00	0	0.00	31.90	2	797	0.25%
2023/10/12	6	33.23	0	0.00	33.25	6	867	0.69%
2023/09/26	2	34.50	1	34.70	34.50	1	901	0.11%
2023/09/25	1	34.30	0	0.00	34.30	1	895	0.11%
2023/09/21	1	34.45	0	0.00	34.50	1	895	0.11%
2023/09/20	0	0.00	7	34.65	34.60	-7	880	-0.79%
2023/09/19	7	33.96	0	0.00	33.70	7	868	0.81%
2023/09/11	0	0.00	1	33.30	33.35	-1	855	-0.12%
2023/09/07	1	32.20	0	0.00	32.25	1	866	0.12%
2023/09/06	1	32.50	0	0.00	32.30	1	871	0.11%
2023/09/04	2	33.00	0	0.00	32.95	2	867	0.23%
2023/08/17	2	31.92	0	0.00	32.70	2	872	0.23%
2023/08/16	3	32.50	0	0.00	32.30	3	878	0.34%
2023/08/07	0	0.00	1	34.45	34.35	-1	905	-0.11%
2023/08/04	1	34.25	0	0.00	34.25	1	917	0.11%
2023/08/02	4	34.75	0	0.00	34.50	4	925	0.43%
2023/08/01	0	0.00	1	35.15	35.00	-1	919	-0.11%
2023/07/28	2	35.33	0	0.00	35.30	2	924	0.22%
2023/07/26	1	35.45	1	35.40	35.05	0	957	0.00%
2023/07/19	1	36.90	1	37.15	36.80	0	979	0.00%
2023/07/17	0	0.00	1	36.05	35.80	-1	970	-0.10%
2023/07/13	6	35.75	0	0.00	35.50	6	1,009	0.59%
2023/07/12	1	36.10	0	0.00	36.10	1	1,010	0.10%
2023/07/07	10	36.35	0	0.00	36.35	10	1,059	0.94%
2023/07/06	6	36.90	0	0.00	36.75	6	1,055	0.57%
2023/06/28	0	0.00	5	37.35	37.20	-5	1,070	-0.47%
2023/06/27	0	0.00	1	37.15	37.20	-1	1,082	-0.09%
2023/06/15	0	0.00	5	37.20	37.20	-5	1,092	-0.46%
2023/06/14	9	37.32	0	0.00	37.25	9	1,094	0.82%
2023/06/13	5	37.64	0	0.00	37.60	5	1,108	0.45%
2023/06/07	2	38.55	0	0.00	38.55	2	1,750	0.11%
2023/06/06	1	38.30	0	0.00	38.35	1	2,132	0.05%
2023/06/05	0	0.00	2	38.40	38.35	-2	2,134	-0.09%
2023/06/02	1	38.20	1	38.50	38.50	0	2,139	0.00%
2023/06/01	0	0.00	1	38.45	38.30	-1	2,147	-0.05%
2023/05/31	0	0.00	1	38.65	38.75	-1	2,163	-0.05%
2023/05/26	1	38.10	0	0.00	37.75	1	2,237	0.04%
2023/05/23	0	0.00	4	38.39	38.55	-4	2,269	-0.18%
2023/05/22	0	0.00	1	38.05	38.05	-1	2,291	-0.04%
2023/05/18	1	37.55	0	0.00	37.50	1	2,289	0.04%
2023/05/17	1	37.30	0	0.00	37.45	1	2,303	0.04%
2023/05/16	3	37.38	0	0.00	37.30	3	2,298	0.13%
2023/05/12	1	37.35	0	0.00	37.50	1	2,338	0.04%
2023/05/11	2	37.53	0	0.00	37.55	2	2,370	0.08%
2023/05/10	1	38.75	0	0.00	38.60	1	2,397	0.04%
2023/04/28	0	0.00	1	39.40	39.80	-1	2,958	-0.03%
2023/04/25	2	39.30	0	0.00	39.30	2	2,951	0.07%
2023/04/24	2	40.50	0	0.00	40.25	2	2,936	0.07%
2023/04/21	0	0.00	2	40.58	40.10	-2	2,908	-0.07%
2023/04/20	2	40.23	0	0.00	39.95	2	2,871	0.07%
2023/04/18	0	0.00	1	40.90	40.75	-1	2,844	-0.04%
2023/04/13	1	40.65	1	40.75	40.15	0	2,785	0.00%
2023/04/12	1	39.60	1	39.90	39.90	0	2,760	0.00%
2023/04/10	0	0.00	1	40.45	39.75	-1	2,760	-0.04%
2023/03/29	0	39.75	1	39.60	39.60	-1	2,791	-0.04%
2023/03/14	0	0.00	1	39.60	39.50	-1	2,970	-0.03%
2023/03/13	1	39.40	0	0.00	39.45	1	2,956	0.03%
2023/03/10	7	41.11	11	44.65	40.45	-4	2,901	-0.14%
2023/03/09	6	42.67	11	42.86	44.85	-5	2,395	-0.21%
2023/03/07	0	0.00	3	40.85	40.85	-3	2,013	-0.15%
2023/03/02	4	40.96	0	0.00	41.30	4	1,990	0.20%
2023/03/01	1	40.60	1	39.90	39.90	0	1,937	0.00%
2023/02/24	1	40.50	0	0.00	40.60	1	1,952	0.05%
2023/02/20	0	0.00	2	39.90	41.10	-2	2,025	-0.10%
2023/02/10	1	40.60	0	0.00	40.20	1	2,093	0.05%
2023/02/09	1	41.00	1	41.40	41.15	0	2,065	0.00%
2023/02/08	3	41.45	3	41.33	41.55	0	2,031	0.00%
2023/02/07	8	42.01	3	42.45	41.60	5	1,984	0.25%
2023/02/06	0	0.00	5	40.48	40.25	-5	1,850	-0.27%
2023/02/03	2	40.48	0	0.00	40.75	2	1,814	0.11%
2023/02/02	1	40.10	0	0.00	39.90	1	1,743	0.06%
2023/01/31	3	39.50	5	39.16	39.65	-2	1,664	-0.12%
2023/01/30	3	38.50	2	38.75	38.75	1	1,471	0.07%
2023/01/13	0	0.00	3	35.18	35.15	-3	1,428	-0.21%
2022/12/30	0	0.00	2	35.80	35.60	-2	1,573	-0.13%
2022/12/26	1	37.20	0	0.00	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	1	36.00	0	0.00	36.15	1	1,633	0.06%
2022/12/20	2	36.70	1	37.15	35.75	1	1,659	0.06%
2022/12/19	1	38.10	0	0.00	37.85	1	1,646	0.06%
2022/12/05	0	0.00	2	38.00	38.05	-2	1,656	-0.12%
2022/12/01	5	38.33	2	38.10	38.25	3	1,674	0.18%
2022/11/29	1	36.95	0	0.00	36.90	1	1,705	0.06%
2022/11/23	0	0.00	1	36.75	36.90	-1	2,022	-0.05%
2022/11/18	0	0.00	2	37.05	37.55	-2	2,120	-0.09%
2022/11/17	2	36.93	0	0.00	36.85	2	2,118	0.09%
2022/11/15	2	36.00	2	35.60	35.60	0	2,094	0.00%
2022/11/07	0	0.00	1	34.40	34.40	-1	2,043	-0.05%
2022/10/28	13	32.72	0	0.00	32.25	13	2,156	0.60%
2022/10/26	0	0.00	1	32.15	32.10	-1	2,235	-0.04%
2022/10/25	2	31.88	0	0.00	31.75	2	2,257	0.09%
2022/10/20	2	32.00	0	0.00	32.10	2	2,353	0.08%
2022/10/19	1	33.00	0	0.00	32.75	1	2,380	0.04%
2022/10/17	0.1	32.29	10	32.03	32.70	-9.9	2,477	-0.40%
2022/10/13	0	0.00	20	34.00	32.30	-20	2,532	-0.79%
2022/10/12	0	0.00	3	34.10	33.95	-3	2,534	-0.12%
2022/10/11	0	0.00	80	33.79	33.95	-80	2,549	-3.14%
2022/10/07	0	0.00	1	35.50	35.10	-1	2,562	-0.04%
2022/10/03	0	0.00	1	34.00	33.90	-1	2,657	-0.04%
2022/09/22	1	35.50	0	0.00	35.85	1	3,401	0.03%
2022/09/20	0	0.00	1	36.15	36.10	-1	3,627	-0.03%
2022/09/13	6	37.25	6	37.20	37.15	0	3,743	0.00%
2022/09/12	22	37.48	0	0.00	37.25	22	3,839	0.57%
2022/09/06	2	39.00	0	0.00	38.65	2	3,876	0.05%
2022/09/05	2	40.50	1	41.00	40.10	1	3,850	0.03%
2022/09/02	1	41.70	0	0.00	41.30	1	3,842	0.03%
2022/08/31	8	40.93	1	40.65	40.70	7	3,741	0.19%
2022/08/30	0	0.00	5	40.23	40.00	-5	3,615	-0.14%
2022/08/29	1	38.85	0	0.00	39.55	1	3,599	0.03%
2022/08/26	1	40.00	5	39.55	39.50	-4	3,555	-0.11%
2022/08/25	0	0.00	10	39.70	39.70	-10	3,505	-0.29%
2022/08/22	2	39.00	0	0.00	38.75	2	3,408	0.06%
2022/08/18	0	0.00	4	38.75	38.50	-4	3,367	-0.12%
2022/08/15	10	37.23	0	0.00	37.60	10	3,329	0.30%
2022/08/12	0	0.00	1	37.35	37.35	-1	3,327	-0.03%
2022/08/09	1	37.15	2	37.50	37.30	-1	3,338	-0.03%
2022/08/08	2	37.10	0	0.00	37.10	2	3,336	0.06%
2022/07/28	1	40.10	10	40.32	40.20	-9	3,305	-0.27%
2022/07/27	43	40.17	0	0.00	39.90	43	3,310	1.30%
2022/07/26	0	0.00	4	40.89	40.90	-4	3,274	-0.12%
2022/07/25	6	41.00	7	40.46	40.65	-1	3,253	-0.03%
2022/07/22	0	0.00	42	40.17	39.95	-42	3,253	-1.29%
2022/07/20	2	38.70	1	38.80	39.10	1	3,221	0.03%
2022/07/18	6	38.27	0	0.00	38.00	6	3,263	0.18%
2022/07/13	6	40.22	0	0.00	39.50	6	3,320	0.18%
2022/07/11	0	0.00	20	39.81	40.35	-20	3,518	-0.57%
2022/07/08	4	41.73	8	41.21	40.70	-4	3,687	-0.11%
2022/07/07	26	41.67	6	40.13	41.50	20	3,633	0.55%
2022/07/06	4	41.14	6	40.87	40.35	-2	3,537	-0.06%
2022/07/05	2	37.80	0	0.00	38.05	2	3,612	0.06%
2022/06/30	17	40.10	0	0.00	39.10	17	3,626	0.47%
2022/06/29	0	0.00	16	40.82	40.85	-16	3,514	-0.46%
2022/06/28	3	40.73	4	40.73	40.50	-1	3,411	-0.03%
2022/06/27	3	37.93	0	0.00	39.35	3	3,247	0.09%
2022/06/23	0	0.00	5	37.35	37.40	-5	3,192	-0.16%
2022/06/22	8	37.28	1	37.60	36.85	7	3,167	0.22%
2022/06/21	1	37.10	8	36.98	37.10	-7	3,140	-0.22%
2022/06/17	23	37.24	25	36.97	38.50	-2	3,009	-0.07%
2022/06/13	2	36.20	2	36.25	35.75	0	2,886	0.00%
2022/06/10	2	36.95	1	37.00	37.00	1	2,877	0.03%
2022/06/08	0	0.00	2	35.85	35.65	-2	2,823	-0.07%
2022/06/07	2	36.15	0	0.00	36.00	2	2,829	0.07%
2022/05/31	3	35.30	0	0.00	35.30	3	2,932	0.10%
2022/05/19	2	35.15	0	0.00	35.45	2	2,971	0.07%
2022/05/18	0	0.00	1	36.25	36.15	-1	2,965	-0.03%
2022/05/17	0	0.00	3	35.80	35.75	-3	2,979	-0.10%
2022/05/16	2	35.93	0	0.00	35.85	2	3,012	0.07%
2022/05/13	0	0.00	1	35.25	35.25	-1	3,194	-0.03%
2022/05/09	1	38.25	3	39.50	38.15	-2	3,257	-0.06%
2022/05/06	1	39.15	0	0.00	39.05	1	3,234	0.03%
2022/05/05	0	0.00	1	40.30	39.90	-1	3,211	-0.03%
2022/05/04	2	40.18	0	0.00	40.10	2	3,222	0.06%
2022/05/03	5	41.22	4	41.13	40.80	1	3,233	0.03%
2022/04/28	5	42.80	5	41.10	41.10	0	3,250	0.00%
2022/04/27	0	40.60	0	0.00	40.50	0	3,191	0.00%
2022/04/26	0	41.00	4	41.20	41.00	-4	3,179	-0.13%
2022/04/25	0	0.00	1	43.35	41.65	-1	3,155	-0.03%
2022/04/22	4	43.58	4	43.41	42.90	0	3,107	0.00%
2022/04/19	3	43.35	0	0.00	43.00	3	3,010	0.10%
2022/04/18	4	45.03	4	44.94	44.05	0	2,969	0.00%
2022/04/15	2	44.50	1	44.70	44.00	1	2,970	0.03%
2022/04/14	7	43.99	6	44.39	44.30	1	2,879	0.03%
2022/04/13	2	41.88	3	42.47	42.50	-1	2,685	-0.04%
2022/04/12	14	43.19	14	42.03	42.35	0	2,632	0.00%
2022/04/11	5.3	43.60	3	43.78	44.60	2.3	2,494	0.09%
2022/04/08	0	0.00	2	41.63	41.25	-2	2,214	-0.09%
2022/04/07	2	41.40	4	41.56	41.90	-2	2,159	-0.09%
2022/03/31	0	0.00	1	40.20	40.00	-1	2,039	-0.05%
2022/03/30	0	0.00	2	39.70	40.05	-2	2,038	-0.10%
2022/03/28	1	40.60	0	0.00	39.70	1	2,035	0.05%
2022/03/24	1	40.40	1	40.10	40.40	0	2,039	0.00%
2022/03/23	1	40.20	0	0.00	40.20	1	2,054	0.05%
2022/03/18	0	0.00	1	39.90	40.00	-1	2,089	-0.05%
2022/03/17	1	40.20	0	0.00	39.95	1	2,101	0.05%
2022/03/09	0	0.00	2	39.15	39.40	-2	2,154	-0.09%
2022/03/08	2	39.83	0	0.00	38.80	2	2,149	0.09%
2022/02/25	0	0.00	1	40.10	40.00	-1	2,448	-0.04%
2022/02/24	1	41.20	0	0.00	39.60	1	2,559	0.04%
2022/02/18	1	41.50	0	0.00	41.35	1	2,529	0.04%
2022/02/16	0	42.20	0	0.00	42.35	0	2,554	0.00%
2022/02/15	4.1	43.94	5	43.40	42.75	-0.9	2,522	-0.03%
2022/02/14	5	42.28	5	42.86	43.30	0	2,349	0.00%
2022/01/25	1	40.20	0	0.00	40.05	1	2,169	0.05%
2022/01/24	1	41.80	2	42.40	41.80	-1	2,142	-0.05%
2022/01/21	3	43.20	4	43.31	42.80	-1	2,136	-0.05%
2022/01/19	18	43.37	16	43.21	43.20	2	2,130	0.09%
2022/01/18	0	0.00	2	43.50	43.05	-2	2,116	-0.09%
2022/01/17	2	43.20	1	43.10	43.15	1	2,107	0.05%
2022/01/14	0	0.00	1	43.05	43.10	-1	2,109	-0.05%
2022/01/12	1	43.55	0	0.00	43.75	1	2,107	0.05%
2022/01/11	1	43.70	1	43.95	43.60	0	2,097	0.00%
2022/01/10	11	44.68	10	44.40	44.40	1	2,084	0.05%
2021/12/29	0	0.00	4	44.40	44.35	-4	2,057	-0.19%
2021/12/28	0	0.00	20	43.90	44.00	-20	2,091	-0.96%
2021/12/21	0	0.00	3	45.05	44.90	-3	2,242	-0.13%
2021/12/14	2	43.25	0	0.00	43.00	2	2,275	0.09%
2021/12/13	0	0.00	6	44.00	43.90	-6	2,287	-0.26%
2021/12/10	4	44.24	1	44.50	44.45	3	2,332	0.13%
2021/12/09	0	0.00	2	44.30	44.05	-2	2,521	-0.08%
2021/12/06	1	45.35	1	44.75	44.75	0	2,790	0.00%
2021/12/02	1	45.30	2	45.20	45.25	-1	3,058	-0.03%
2021/12/01	1	46.00	1	45.15	45.05	0	3,165	0.00%
2021/11/29	5	47.89	5	46.92	46.90	0	3,152	0.00%
2021/11/26	1	46.30	4	46.70	45.80	-3	3,015	-0.10%
2021/11/25	1	45.00	3	45.30	44.70	-2	2,896	-0.07%
2021/11/23	3	45.85	12.5	45.42	44.80	-9.5	2,919	-0.32%
2021/11/22	0	0.00	4	44.05	44.05	-4	2,925	-0.14%
2021/11/17	1	43.50	2	43.35	43.35	-1	3,437	-0.03%
2021/11/12	0	0.00	1	43.40	43.30	-1	3,599	-0.03%
2021/11/09	1.3	44.02	0	0.00	44.00	1.3	3,634	0.04%
2021/11/05	1	44.55	1	44.70	44.70	0	3,655	0.00%
2021/11/01	10.1	43.95	0	0.00	43.95	10.1	3,678	0.28%
2021/10/29	1	43.95	5	43.95	43.95	-4	3,673	-0.11%
2021/10/28	3	45.10	0.8	44.85	44.60	2.2	3,675	0.06%
2021/10/27	0	0.00	0.1	44.50	44.30	-0.1	3,693	0.00%
2021/10/26	0	0.00	0.2	44.40	44.00	-0.2	3,712	0.00%
2021/10/25	1	43.95	0	0.00	44.00	1	3,735	0.03%
2021/10/15	0	0.00	1	44.00	43.95	-1	4,175	-0.02%
2021/10/14	0	0.00	5	43.52	43.50	-5	4,349	-0.11%
2021/10/13	3	42.87	1	42.35	42.35	2	4,335	0.05%
2021/10/12	1	45.40	0	0.00	45.35	1	4,277	0.02%
2021/10/08	2	47.05	0	0.00	46.85	2	4,269	0.05%
2021/10/07	1	47.20	1	47.60	47.10	0	4,297	0.00%
2021/10/06	0	0.00	2	47.98	47.15	-2	4,370	-0.05%
2021/10/05	1	47.35	1	46.25	48.00	0	4,389	0.00%
2021/10/04	3	49.87	1	48.30	48.40	2	4,402	0.05%
2021/09/29	1	51.00	0	0.00	51.20	1	4,386	0.02%
2021/09/28	0	0.00	1	51.80	51.70	-1	4,403	-0.02%
2021/09/27	1	51.60	0	0.00	52.00	1	4,426	0.02%
2021/09/24	2	51.65	1	51.80	51.60	1	4,528	0.02%
2021/09/23	9	52.46	1	52.20	52.00	8	4,637	0.17%
2021/09/22	0	0.00	1	51.40	51.70	-1	4,667	-0.02%
2021/09/17	1	52.20	0	0.00	52.50	1	4,683	0.02%
2021/09/16	2	52.85	0	0.00	52.40	2	4,701	0.04%
2021/09/15	2	54.00	3	53.47	53.50	-1	4,702	-0.02%
2021/09/14	14	54.46	6	54.38	53.20	8	4,690	0.17%
2021/09/13	7	55.40	12.5	55.46	54.80	-5.5	4,522	-0.12%
2021/09/10	12	51.72	3	52.13	51.20	9	4,343	0.21%
2021/09/09	16	51.13	0	0.00	51.10	16	4,379	0.37%
2021/09/08	4	53.00	2	53.10	51.20	2	4,390	0.05%
2021/09/07	5	53.26	23	53.58	53.60	-18	4,332	-0.42%
2021/09/06	2	53.35	3	52.97	52.20	-1	4,341	-0.02%
2021/09/03	1	52.00	1	51.90	51.50	0	4,533	0.00%
2021/09/02	2	52.00	2	51.30	51.00	0	4,856	0.00%
2021/09/01	4	52.23	13	52.22	51.80	-9	4,987	-0.18%
2021/08/31	4	52.33	7	52.04	52.50	-3	5,219	-0.06%
2021/08/30	0	0.00	6	51.73	51.80	-6	5,315	-0.11%
2021/08/27	2	51.75	2	51.90	51.60	0	5,356	0.00%
2021/08/26	5	52.62	10	52.05	51.60	-5	5,393	-0.09%
2021/08/25	0	0.00	1	51.80	51.30	-1	5,409	-0.02%
2021/08/24	12	50.73	8	50.59	50.70	4	5,522	0.07%
2021/08/23	20	52.10	8	51.21	51.40	12	5,707	0.21%
2021/08/20	4	47.50	3	49.95	49.95	1	5,455	0.02%
2021/08/19	0	0.00	1	45.55	45.45	-1	5,542	-0.02%
2021/08/18	1	45.55	1	46.20	47.10	0	5,779	0.00%
2021/08/17	2	48.45	2	48.90	48.35	0	5,997	0.00%
2021/08/16	1	48.55	0	0.00	48.45	1	6,319	0.02%
2021/08/13	0	0.00	1	48.60	48.40	-1	6,581	-0.02%
2021/08/10	4	49.60	4	48.90	48.80	0	8,830	0.00%
2021/08/09	0	0.00	10	49.05	48.90	-10	9,684	-0.10%
2021/08/05	3	49.90	0	0.00	49.35	3	12,817	0.02%
2021/08/03	0	0.00	1	50.50	49.80	-1	13,866	-0.01%
2021/08/02	3	50.25	9	50.54	50.40	-6	13,895	-0.04%
2021/07/30	1	49.30	10	49.58	49.50	-9	13,898	-0.06%
2021/07/29	5	49.05	0	0.00	49.05	5	13,921	0.04%
2021/07/28	6	49.00	7	48.28	48.10	-1	13,936	-0.01%
2021/07/27	1	48.80	0	0.00	48.55	1	14,061	0.01%
2021/07/23	6	49.28	10	49.11	49.05	-4	14,345	-0.03%
2021/07/22	7	49.00	14	48.95	48.70	-7	14,333	-0.05%
2021/07/21	24.5	50.36	8	50.20	48.70	16.5	14,430	0.11%
2021/07/20	2	53.40	10.2	52.85	53.90	-8.2	14,207	-0.06%
2021/07/19	0.2	49.10	3	49.08	49.00	-2.9	14,074	-0.02%
2021/07/16	1	49.65	1	49.55	49.30	0	14,166	0.00%
2021/07/15	0	0.00	4	49.91	50.00	-4	14,182	-0.03%
2021/07/14	1	48.45	6	48.93	48.75	-5	14,186	-0.04%
2021/07/13	6	49.32	5	50.60	49.05	1	14,190	0.01%
2021/07/12	0	0.00	2	51.25	50.70	-2	14,150	-0.01%
2021/07/09	2	51.65	5	51.98	51.30	-3	14,206	-0.02%
2021/07/08	5	51.10	0	0.00	51.20	5	14,271	0.04%
2021/07/07	4	51.38	1	51.50	51.30	3	14,359	0.02%
2021/07/06	1	51.50	0	0.00	51.30	1	14,521	0.01%
2021/07/05	0	0.00	1	51.50	51.60	-1	14,707	-0.01%
2021/07/02	1	52.30	0	0.00	52.00	1	14,728	0.01%
2021/07/01	2	53.80	7	53.89	52.60	-5	14,781	-0.03%
2021/06/30	1	53.70	4	53.20	53.60	-3	14,775	-0.02%
2021/06/29	0	0.00	1	51.80	51.80	-1	14,711	-0.01%
2021/06/28	3	51.90	3	51.90	51.80	0	14,723	0.00%
2021/06/25	1	52.40	0	0.00	52.30	1	14,808	0.01%
2021/06/24	2	53.60	2	53.00	52.80	0	15,083	0.00%
2021/06/23	0	0.00	3	52.27	52.80	-3	15,220	-0.02%
2021/06/22	0	0.00	3	52.40	51.80	-3	15,973	-0.02%
2021/06/18	2	53.65	0	0.00	53.30	2	17,199	0.01%
2021/06/17	2	53.35	0	0.00	53.50	2	17,234	0.01%
2021/06/16	0	0.00	1	53.10	53.10	-1	17,283	-0.01%
2021/06/15	4	53.93	1	54.50	54.10	3	17,312	0.02%
2021/06/11	0	0.00	1	57.90	55.40	-1	17,220	-0.01%
2021/06/10	16	57.07	11	57.18	57.50	5	16,943	0.03%
2021/06/09	4	55.40	4.1	55.20	55.50	-0.1	16,669	0.00%
2021/06/08	12	55.07	5	54.96	54.50	7	16,569	0.04%
2021/06/07	1	53.30	1	53.30	53.40	0	16,413	0.00%
2021/06/04	0	0.00	2	53.15	52.50	-2	16,412	-0.01%
2021/06/03	1	53.80	3	53.10	53.30	-2	16,428	-0.01%
2021/06/02	2	54.20	23	53.92	53.80	-21	16,549	-0.13%
2021/06/01	2	51.60	0	0.00	53.10	2	16,795	0.01%
2021/05/31	22	52.26	3	52.07	52.30	19	16,694	0.11%
2021/05/28	0	0.00	13	54.68	54.70	-13	16,578	-0.08%
2021/05/27	2	54.85	5	54.88	55.00	-3	16,590	-0.02%
2021/05/26	13	54.18	2	54.45	53.60	11	16,598	0.07%
2021/05/25	5	53.84	1	53.20	53.20	4	17,008	0.02%
2021/05/24	4	56.08	6	56.00	55.50	-2	17,555	-0.01%
2021/05/21	2.1	55.46	3	55.90	55.60	-0.9	18,458	0.00%
2021/05/20	7	59.97	9	58.71	56.30	-2	18,598	-0.01%
2021/05/19	1	58.00	3	58.23	57.80	-2	18,796	-0.01%
2021/05/18	27	61.57	32	60.40	60.80	-5	18,444	-0.03%
2021/05/17	17	62.35	14	62.64	63.30	3	17,355	0.02%
2021/05/14	38	61.63	34	61.60	57.60	4	16,753	0.02%
2021/05/13	23	60.91	15	62.61	62.90	8	15,631	0.05%
2021/05/12	12	56.74	32	56.41	57.20	-20	13,967	-0.14%
2021/05/11	10	51.80	1	51.40	52.00	9	13,213	0.07%
2021/05/10	0	0.00	4	50.20	50.20	-4	13,140	-0.03%
2021/05/06	0	0.00	1	50.12	50.10	-1	13,240	-0.01%
2021/05/05	1	51.40	0	0.00	50.50	1	13,231	0.01%
2021/05/04	2	52.10	7	51.31	51.00	-5	13,284	-0.04%
2021/05/03	21	56.19	17	55.34	54.40	4	13,343	0.03%
2021/04/29	1	54.10	0	0.00	53.40	1	13,186	0.01%
2021/04/28	2	53.60	1	53.30	53.30	1	13,271	0.01%
2021/04/27	1	54.40	4	55.28	54.40	-3	13,492	-0.02%
2021/04/26	3	52.90	0	0.00	52.70	3	13,442	0.02%
2021/04/23	1	52.60	3	52.70	52.50	-2	13,590	-0.01%
2021/04/22	4	54.15	3	55.07	53.10	1	13,713	0.01%
2021/04/21	2	55.60	9	55.96	55.20	-7	13,679	-0.05%
2021/04/20	1	55.40	2	55.70	55.40	-1	13,737	-0.01%
2021/04/19	0	55.70	2	55.30	55.30	-2	13,935	-0.01%
2021/04/16	6	56.07	14	55.86	55.90	-8	13,950	-0.06%
2021/04/15	14	55.78	10	55.03	55.40	4	13,968	0.03%
2021/04/14	5	55.48	0	0.00	55.70	5	13,976	0.04%
2021/04/13	18	57.67	16	57.46	57.00	2	14,060	0.01%
2021/04/12	138	59.03	37	58.78	58.50	101	14,027	0.72%	大買/鉅額交易
2021/04/09	3	57.77	19	58.20	57.60	-16	13,999	-0.11%
2021/04/08	2	56.80	3	57.00	56.70	-1	13,929	-0.01%
2021/04/07	2	56.50	4	56.98	56.40	-2	14,028	-0.01%
2021/04/06	5	56.38	2	57.05	56.30	3	14,093	0.02%
2021/04/01	9	57.32	2	57.10	57.50	7	14,046	0.05%
2021/03/31	1	57.80	7	57.73	57.10	-6	14,081	-0.04%
2021/03/30	5	57.40	2	57.45	57.40	3	14,077	0.02%
2021/03/29	5	58.50	9	58.69	58.10	-4	14,217	-0.03%
2021/03/26	1	56.60	1	56.80	56.60	0	14,167	0.00%
2021/03/25	46	59.08	36	57.35	56.60	10	14,032	0.07%
2021/03/24	37	60.50	66	60.34	61.40	-29	13,290	-0.22%
2021/03/23	7	55.66	4	56.03	55.90	3	12,210	0.02%
2021/03/18	1	56.10	4	56.30	55.80	-3	12,360	-0.02%
2021/03/17	9	56.10	0	0.00	55.50	9	12,386	0.07%
2021/03/15	2	56.70	2	56.10	56.10	0	12,479	0.00%
2021/03/12	10	56.42	0	0.00	56.20	10	12,505	0.08%
2021/03/11	3	57.57	4	57.60	56.90	-1	12,600	-0.01%
2021/03/10	6	57.87	11	57.83	57.20	-5	12,573	-0.04%
2021/03/09	2	57.25	3	56.97	56.70	-1	12,510	-0.01%
2021/03/08	13	57.95	12	57.29	57.00	1	12,498	0.01%
2021/03/05	5	57.38	7	58.29	58.60	-2	12,461	-0.02%
2021/03/04	6	56.32	11	56.83	55.90	-5	12,274	-0.04%
2021/03/03	7	57.07	4	57.23	56.90	3	12,258	0.02%
2021/03/02	6	58.27	3	56.40	56.10	3	12,212	0.02%
2021/02/26	7	58.79	6	59.77	58.20	1	12,355	0.01%
2021/02/25	31	60.34	28	60.29	59.70	3	12,274	0.02%
2021/02/24	39	58.42	42	58.18	58.50	-3	11,843	-0.03%
2021/02/23	36	62.65	11.5	66.47	58.90	24.5	11,303	0.22%
2021/02/22	2	64.60	7	65.30	65.40	-5	10,643	-0.05%
2021/02/19	20	57.60	21	58.17	59.50	-1	10,286	-0.01%
2021/02/18	4	51.28	5	52.74	54.10	-1	9,837	-0.01%
2021/02/17	17	49.53	11	49.20	49.20	6	9,673	0.06%
2021/02/05	2	52.45	17	51.92	52.00	-15	9,616	-0.16%
2021/02/04	15	51.59	7	51.56	51.00	8	9,451	0.08%
2021/02/03	4	49.34	2	50.10	49.60	2	9,294	0.02%
2021/02/02	1	47.70	1	48.20	48.95	0	9,418	0.00%
2021/02/01	5	48.12	3	47.97	48.10	2	9,419	0.02%
2021/01/29	1	49.20	0	0.00	47.05	1	9,320	0.01%
2021/01/28	1	49.45	1	49.95	49.00	0	9,326	0.00%
2021/01/25	2	52.15	2	52.50	52.00	0	9,855	0.00%
2021/01/21	27	52.44	8	51.14	51.10	19	10,268	0.19%
2021/01/20	6	51.12	24	52.24	52.30	-18	10,476	-0.17%
2021/01/19	0	0.00	2	50.00	50.10	-2	10,317	-0.02%
2021/01/18	3	49.93	5	49.54	49.45	-2	10,328	-0.02%
2021/01/15	5	49.27	9	48.48	48.05	-4	10,179	-0.04%
2021/01/14	9	50.40	0	0.00	50.30	9	10,054	0.09%
2021/01/13	2	51.30	3	50.80	51.00	-1	10,073	-0.01%
2021/01/12	5	53.20	18	52.83	52.80	-13	10,335	-0.13%
2021/01/11	6	51.02	2	51.10	51.00	4	10,266	0.04%
2021/01/08	6	51.48	6	51.87	52.30	0	10,312	0.00%
2021/01/06	127	52.35	11	53.24	50.70	116	10,409	1.11%	大買/鉅額交易
2021/01/05	3	54.43	2	54.45	53.70	1	10,469	0.01%
2021/01/04	9	53.99	3	54.03	53.80	6	10,460	0.06%
2020/12/31	1	56.30	3	56.37	56.10	-2	10,402	-0.02%
2020/12/30	8	58.61	11	58.27	58.00	-3	10,368	-0.03%
2020/12/29	5	56.28	6	57.33	57.30	-1	10,352	-0.01%
2020/12/28	3	56.77	2	56.75	56.60	1	10,495	0.01%
2020/12/25	126	56.84	2	57.00	56.50	124	10,607	1.17%	大買/鉅額交易
2020/12/24	3	57.60	1	58.70	58.10	2	10,701	0.02%
2020/12/23	11	59.56	5	59.80	58.00	6	10,789	0.06%
2020/12/22	6	59.80	16	60.07	60.30	-10	10,837	-0.09%
2020/12/21	1	57.10	3	57.03	56.50	-2	10,753	-0.02%
2020/12/18	0	0.00	1.1	56.82	56.60	-1.1	10,799	-0.01%
2020/12/17	1	56.20	7.5	56.53	56.40	-6.5	10,833	-0.06%
2020/12/16	23	54.58	23.4	55.42	56.40	-0.4	10,937	0.00%
2020/12/15	17	56.94	90	57.05	55.10	-73	10,912	-0.67%
2020/12/14	4	58.73	3	58.83	58.50	1	10,904	0.01%
2020/12/11	28	58.09	7	59.06	58.70	21	10,949	0.19%
2020/12/10	0	0.00	5	60.40	59.50	-5	10,973	-0.05%
2020/12/09	10	59.16	1	59.00	59.00	9	11,045	0.08%
2020/12/08	5	60.32	6	59.80	60.00	-1	11,213	-0.01%
2020/12/07	4	60.45	3	59.77	59.30	1	11,425	0.01%
2020/12/04	6	61.57	2	61.25	61.20	4	12,474	0.03%
2020/12/03	1	62.10	1	62.60	61.90	0	13,704	0.00%
2020/12/02	0	0.00	1	62.90	62.80	-1	13,808	-0.01%
2020/12/01	38	63.92	7	64.14	63.30	31	14,038	0.22%
2020/11/30	0	0.00	5	63.52	64.20	-5	14,053	-0.04%
2020/11/27	6	62.48	1	62.70	62.60	5	13,964	0.04%
2020/11/26	11	62.25	26	62.73	62.30	-15	14,034	-0.11%
2020/11/25	40	63.68	14	63.39	62.60	26	14,219	0.18%
2020/11/24	6	62.13	1	61.40	61.40	5	14,554	0.03%
2020/11/23	3	62.50	2	63.10	62.40	1	14,631	0.01%
2020/11/20	9	64.79	10	64.36	64.00	-1	14,639	-0.01%
2020/11/19	17	65.09	13	65.12	66.50	4	14,643	0.03%
2020/11/18	5	61.70	14	61.51	61.60	-9	14,383	-0.06%
2020/11/17	9	61.02	51.2	59.09	61.30	-42.2	14,970	-0.28%
2020/11/16	3	61.50	2	60.70	60.60	1	15,462	0.01%
2020/11/13	6.2	61.19	6	61.47	61.40	0.2	16,622	0.00%
2020/11/12	10	61.01	4	61.23	61.30	6	16,661	0.04%
2020/11/11	4	61.10	4	60.80	61.00	0	16,728	0.00%
2020/11/10	18	61.72	19	61.41	60.90	-1	16,951	-0.01%
2020/11/09	88	60.69	7	60.57	60.70	81	17,133	0.47%
2020/11/06	10	60.92	9	60.27	60.30	1	17,425	0.01%
2020/11/05	19	61.32	9	61.07	60.60	10	17,928	0.06%
2020/11/04	11	60.60	7	60.56	60.90	4	18,228	0.02%
2020/11/03	10	61.31	8	60.98	60.90	2	18,632	0.01%
2020/11/02	20	60.32	22	60.36	61.10	-2	18,872	-0.01%
2020/10/30	21	60.61	17	60.79	58.30	4	18,805	0.02%
2020/10/29	6.1	63.25	2	64.00	62.10	4.1	19,411	0.02%
2020/10/28	17	64.18	42	63.77	61.80	-25	20,250	-0.12%
2020/10/27	26	65.92	2	66.65	65.70	24	20,220	0.12%
2020/10/26	7	66.91	22	66.82	66.70	-15	20,616	-0.07%
2020/10/23	3	68.30	2	68.25	68.20	1	21,175	0.00%
2020/10/22	1	68.30	2	67.70	68.20	-1	22,172	0.00%
2020/10/21	3	69.20	1	68.50	68.50	2	22,935	0.01%
2020/10/20	10	70.61	4	71.00	69.50	6	23,393	0.03%
2020/10/19	12	68.11	8	68.10	68.70	4	23,722	0.02%
2020/10/16	10	67.48	7	67.14	67.00	3	24,341	0.01%
2020/10/15	1	67.30	1	67.20	66.80	0	25,019	0.00%
2020/10/14	4	69.08	4	68.53	68.00	0	26,407	0.00%
2020/10/13	4	68.08	6	68.42	68.80	-2	27,222	-0.01%
2020/10/12	3	71.97	6	70.75	70.60	-3	27,255	-0.01%
2020/10/08	6	72.43	14	71.72	71.60	-8	27,637	-0.03%
2020/10/07	8.1	71.74	22	72.03	72.20	-13.9	28,021	-0.05%
2020/10/06	16	71.71	9	71.81	71.80	7	28,393	0.02%
2020/10/05	9	70.78	9	71.82	71.40	0	29,310	0.00%
2020/09/30	1	68.40	1	68.60	68.60	0	29,577	0.00%
2020/09/29	2	68.55	1	67.00	67.50	1	30,213	0.00%
2020/09/28	2	69.40	1	69.40	69.00	1	30,594	0.00%
2020/09/25	5	68.60	4	69.50	68.60	1	31,035	0.00%
2020/09/24	8	71.73	5	71.70	72.00	3	31,661	0.01%
2020/09/23	10	72.72	8	71.90	71.90	2	32,661	0.01%
2020/09/22	1	72.00	2	72.50	72.30	-1	33,202	0.00%
2020/09/21	11	73.90	12	73.40	72.70	-1	34,115	0.00%
2020/09/18	6	72.18	6	72.78	72.70	0	35,452	0.00%
2020/09/17	7	71.01	9	71.77	72.00	-2	36,197	-0.01%
2020/09/16	7	72.00	4	71.68	71.70	3	37,698	0.01%
2020/09/15	12	72.03	11	72.37	71.90	1	38,515	0.00%
2020/09/14	11	71.82	9	71.69	71.30	2	39,408	0.01%
2020/09/11	4	71.05	1	70.80	70.60	3	40,780	0.01%
2020/09/10	9	72.40	10	71.75	71.70	-1	42,588	0.00%
2020/09/09	54	74.53	29	73.55	72.20	25	43,975	0.06%
2020/09/08	15	73.51	28	75.34	77.90	-13	44,595	-0.03%
2020/09/07	6	72.00	5	72.90	70.90	1	44,562	0.00%
2020/09/04	15	70.93	19	71.92	72.00	-4	46,177	-0.01%
2020/09/03	7	71.90	3	71.33	71.30	4	46,814	0.01%
2020/09/02	2	73.00	3	72.63	72.30	-1	46,790	0.00%
2020/09/01	4	71.65	3	72.13	72.60	1	46,775	0.00%
2020/08/31	9	72.51	10	72.61	71.80	-1	46,739	0.00%
2020/08/28	13	74.13	16	73.93	72.30	-3	46,560	-0.01%
2020/08/27	12	72.26	6	71.98	72.00	6	46,086	0.01%
2020/08/26	7	71.63	6	71.65	71.90	1	46,218	0.00%
2020/08/25	8	71.10	5	71.02	70.70	3	46,118	0.01%
2020/08/24	6	73.45	12	73.66	72.60	-6	46,051	-0.01%
2020/08/21	15	73.61	17	73.85	73.50	-2	46,090	0.00%
2020/08/20	28	70.76	17	70.32	71.60	11	45,532	0.02%
2020/08/19	43	76.06	46	74.75	72.90	-3	45,423	-0.01%
2020/08/18	0	0.00	1	70.60	70.60	-1	44,712	0.00%
2020/08/17	7	64.41	6	64.22	64.20	1	45,084	0.00%
2020/08/14	8	63.93	5	64.50	64.80	3	45,376	0.01%
2020/08/13	20	65.97	19	64.34	64.00	1	47,329	0.00%
2020/08/12	4	68.08	44	67.77	67.30	-40	49,207	-0.08%
2020/08/11	16	67.79	30	66.73	66.70	-14	49,774	-0.03%
2020/08/10	11	71.83	20	71.54	70.00	-9	50,071	-0.02%
2020/08/07	9	72.26	11	72.42	72.50	-2	51,287	0.00%
2020/08/06	29	72.17	11	71.85	71.20	18	51,734	0.03%
2020/08/05	3	72.03	0	0.00	70.60	3	52,673	0.01%
2020/08/04	16	74.05	16	73.56	71.60	0	54,201	0.00%
2020/08/03	25	71.03	72.4	72.63	74.60	-47.4	56,663	-0.08%
2020/07/31	11	68.56	15	68.64	67.90	-4	55,535	-0.01%
2020/07/30	22	68.28	30	68.14	68.70	-8	55,320	-0.01%
2020/07/29	25	68.00	26	67.22	66.50	-1	54,948	0.00%
2020/07/28	43	64.42	60	64.76	66.40	-17	54,829	-0.03%
2020/07/27	34	68.28	28	66.37	65.40	6	53,947	0.01%
2020/07/24	13	69.72	27	70.49	71.70	-14	53,291	-0.03%
2020/07/23	23	70.87	18	70.19	70.30	5	53,032	0.01%
2020/07/22	28	69.86	28	70.44	69.50	0	52,788	0.00%
2020/07/21	39	67.78	43	68.20	67.90	-4	52,715	-0.01%
2020/07/20	29	64.38	67	64.77	66.00	-38	52,116	-0.07%
2020/07/17	45.5	69.73	31	68.94	67.20	14.5	50,751	0.03%
2020/07/16	5	75.78	5	75.36	74.60	0	49,968	0.00%
2020/07/15	44.2	75.66	20	75.80	75.60	24.2	50,012	0.05%
2020/07/14	18	75.83	28	75.10	75.90	-10	49,709	-0.02%
2020/07/13	30	77.09	14	77.64	76.10	16	49,359	0.03%
2020/07/10	33	77.18	49	77.38	77.50	-16	49,025	-0.03%
2020/07/09	50	76.02	893	75.85	75.50	-843	48,100	-1.75%	大賣/鉅額交易
2020/07/08	42.2	77.41	63	77.54	76.40	-20.9	47,628	-0.04%
2020/07/07	42.1	75.89	12	75.52	74.70	30.1	46,963	0.06%
2020/07/06	879	77.52	36	78.03	77.60	843	46,790	1.80%	大買/鉅額交易
2020/07/03	39	77.68	893	76.65	77.40	-854	46,322	-1.84%	大賣/鉅額交易
2020/07/02	37	77.75	27	78.46	77.20	10	45,562	0.02%
2020/07/01	27	75.07	19	74.60	75.40	8	44,753	0.02%
2020/06/30	29	75.12	19	74.95	74.10	10	44,196	0.02%
2020/06/29	34	74.63	61	75.33	76.00	-27	43,286	-0.06%
2020/06/24	910	69.63	28	70.03	70.10	882	41,972	2.10%	大買/鉅額交易
2020/06/23	65	74.43	55	74.76	72.50	10	41,110	0.02%
2020/06/22	35	68.31	49	69.60	71.00	-14	39,672	-0.04%
2020/06/19	49	67.45	64	67.75	66.70	-15	38,954	-0.04%
2020/06/18	63	70.08	941	68.81	69.10	-878	38,099	-2.30%	大賣/鉅額交易
2020/06/17	68	69.67	45	68.93	68.60	23	36,753	0.06%
2020/06/16	39	66.69	29	67.01	66.00	10	34,965	0.03%
2020/06/15	38	65.17	63	66.10	66.70	-25	33,780	-0.07%
2020/06/12	23	58.83	78	60.66	62.20	-55	32,336	-0.17%
2020/06/11	66	60.54	54	60.94	56.60	12	31,525	0.04%
2020/06/10	34	60.97	10	61.43	61.60	24	30,290	0.08%
2020/06/09	0	0.00	1	55.40	56.00	-1	29,837	0.00%
2020/06/08	2	52.35	0	0.00	51.00	2	30,333	0.01%
2020/06/04	1	50.00	7	51.96	52.00	-6	31,429	-0.02%
2020/06/03	4	49.79	13	48.02	50.00	-9	32,765	-0.03%
2020/06/02	8	49.50	193	47.75	47.45	-185	33,573	-0.55%	大賣/鉅額交易
2020/06/01	19	52.67	2	54.50	51.90	17	33,549	0.05%
2020/05/29	1	55.10	3	54.40	56.00	-2	34,078	-0.01%
2020/05/28	9	56.81	41	58.03	55.10	-32	35,038	-0.09%
2020/05/27	10	62.29	1	63.10	61.20	9	35,315	0.03%
2020/05/26	27	67.73	27	67.10	67.90	0	35,334	0.00%
2020/05/25	25	62.95	29	62.39	63.80	-4	34,844	-0.01%
2020/05/22	915	58.43	31.4	57.07	58.00	883.6	34,765	2.54%	大買/鉅額交易
2020/05/21	12	54.28	10	53.89	54.00	2	34,841	0.01%
2020/05/20	66	54.25	76	54.36	55.00	-10	34,929	-0.03%
2020/05/19	49	50.61	121	50.36	52.40	-72	32,716	-0.22%	大賣/
2020/05/18	7	45.00	21	45.77	47.65	-14	30,507	-0.05%
2020/05/15	19	43.10	16	42.96	43.35	3	29,730	0.01%
2020/05/14	40	43.10	44	43.42	42.05	-4	29,179	-0.01%
2020/05/13	29	41.81	8	41.74	41.70	21	27,723	0.08%
2020/05/12	33	40.76	15	41.38	41.70	18	26,962	0.07%
2020/05/11	124	39.23	50	40.57	40.75	74	25,819	0.29%	大買/
2020/05/08	104	42.28	268	40.25	37.75	-164	24,130	-0.68%	大買/大賣/鉅額交易
2020/05/07	2	39.95	22	39.95	39.95	-20	21,382	-0.09%
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	2	33.05	5	33.05	33.05	-3	22,025	-0.01%
2020/05/04	6	30.00	5	30.27	30.05	1	22,058	0.00%
2020/04/30	4	29.26	11	29.28	29.00	-7	21,751	-0.03%
2020/04/29	1	29.05	2	29.00	28.95	-1	22,027	0.00%
2020/04/28	3	29.92	1	29.80	29.25	2	22,382	0.01%
2020/04/27	25	30.57	3	30.47	30.60	22	23,107	0.10%
2020/04/24	44	29.84	35	29.76	29.75	9	22,760	0.04%
2020/04/23	11	28.69	1	28.30	28.45	10	22,058	0.05%
2020/04/22	2	27.83	2	28.33	28.05	0	21,865	0.00%
2020/04/21	2	28.05	3	27.75	27.70	-1	21,728	0.00%
2020/04/20	2	28.55	26	28.38	28.65	-24	21,586	-0.11%
2020/04/17	23	27.68	1	27.30	27.20	22	21,270	0.10%
2020/04/16	4	28.41	15	28.05	28.00	-11	21,151	-0.05%
2020/04/15	15	28.70	3	28.42	28.10	12	21,038	0.06%
2020/04/14	1	28.65	2	28.80	28.60	-1	20,929	0.00%
2020/04/10	7	28.55	7	28.44	28.25	0	20,815	0.00%
2020/04/09	21	28.89	19	28.26	28.10	2	20,723	0.01%
2020/04/08	2	27.68	2	28.00	27.75	0	20,385	0.00%
2020/04/07	4	27.75	55	27.65	27.70	-51	20,488	-0.25%
2020/04/06	57	26.76	11	27.63	27.95	46	20,299	0.23%
2020/04/01	1	26.15	0	0.00	26.15	1	19,940	0.01%
2020/03/31	3	25.92	12	25.95	26.20	-9	19,880	-0.05%
2020/03/30	9	26.10	6	26.44	26.00	3	19,789	0.02%
2020/03/27	10	26.10	1	25.90	25.40	9	19,598	0.05%
2020/03/26	12	25.53	14	26.25	26.20	-2	19,397	-0.01%
2020/03/25	1	26.05	0	0.00	25.45	1	19,198	0.01%
2020/03/24	5	25.50	6	25.23	25.40	-1	19,009	-0.01%
2020/03/23	13	24.87	13	24.58	24.55	0	18,825	0.00%
2020/03/20	41	26.96	34	26.67	26.50	7	18,632	0.04%
2020/03/19	62	27.51	51	26.68	25.95	11	18,373	0.06%
2020/03/18	7	29.20	17	29.99	28.80	-10	17,878	-0.06%
2020/03/17	48	29.54	36	29.51	28.85	12	17,517	0.07%
2020/03/16	22	29.42	12	29.72	30.20	10	17,092	0.06%
2020/03/13	2	28.38	24	28.12	28.35	-22	16,566	-0.13%
2020/03/12	22	31.55	24	31.17	31.00	-2	16,122	-0.01%
2020/03/11	116	31.76	10	32.08	32.60	106	15,509	0.68%	大買/鉅額交易
2020/03/10	11	30.45	3	30.72	30.40	8	14,978	0.05%
2020/03/09	67	34.77	54	35.07	32.20	13	14,276	0.09%
2020/03/06	28	33.72	17	33.17	34.20	11	12,865	0.09%
2020/03/05	0	0.00	3	32.13	31.95	-3	12,046	-0.02%
2020/03/04	7	32.25	11	32.25	31.90	-4	11,831	-0.03%
2020/03/03	27	31.70	12	31.53	32.00	15	11,445	0.13%
2020/03/02	8	28.69	37	28.97	29.85	-29	10,274	-0.28%
2020/02/27	6	27.45	51	27.11	27.15	-45	9,648	-0.47%
2020/02/26	1	27.75	0	0.00	27.55	1	9,575	0.01%
2020/02/25	11	28.02	11	28.59	27.50	0	9,514	0.00%
2020/02/24	11	28.94	9	29.08	28.65	2	9,086	0.02%
2020/02/21	35	28.02	33	27.94	28.00	2	8,534	0.02%
2020/02/20	4	26.95	2	26.75	26.85	2	7,991	0.03%
2020/02/19	0	0.00	35	26.77	26.80	-35	7,935	-0.44%
2020/02/18	4	27.35	1	27.30	27.00	3	7,856	0.04%
2020/02/17	83	27.57	6	27.38	27.20	77	7,718	1.00%
2020/02/14	8	27.25	11	27.12	26.70	-3	7,428	-0.04%
2020/02/13	20	26.70	1	26.55	27.00	19	7,294	0.26%
2020/02/12	20	27.29	4	27.50	27.00	16	7,107	0.23%
2020/02/11	5	27.62	687	27.70	27.65	-682	6,913	-9.86%	大賣/鉅額交易
2020/02/10	19	28.56	135	28.45	28.25	-116	6,689	-1.73%	大賣/鉅額交易
2020/02/07	21	27.10	56	27.39	27.50	-35	6,020	-0.58%
2020/02/06	7	26.82	6	26.84	26.40	1	5,593	0.02%
2020/02/05	1	25.95	6	25.95	25.70	-5	5,307	-0.09%
2020/02/04	28	26.08	28	25.51	25.30	0	5,166	0.00%
2020/02/03	206	26.69	16	26.28	26.10	190	4,977	3.82%	大買/鉅額交易
2020/01/31	29	25.74	25	26.13	25.45	4	4,580	0.09%
2020/01/30	516	27.65	48	27.21	27.65	468	4,079	11.47%	大買/鉅額交易
2020/01/20	21	25.08	9	25.04	25.15	12	3,066	0.39%
2020/01/15	0	0.00	26	24.79	24.60	-26	2,988	-0.87%
2020/01/09	1	24.55	0	0.00	24.35	1	2,922	0.03%
2020/01/08	10	24.15	0	0.00	24.15	10	2,935	0.34%
2020/01/02	6	25.08	2	25.05	24.95	4	2,786	0.14%
2019/12/31	3	25.52	14	25.33	25.30	-11	2,727	-0.40%
2019/12/27	0	0.00	3	24.75	24.60	-3	2,507	-0.12%
2019/12/26	2	24.80	0	0.00	24.80	2	2,502	0.08%
2019/12/24	10	24.65	0	0.00	24.60	10	2,498	0.40%
2019/12/18	0	0.00	2	24.45	24.30	-2	2,513	-0.08%
2019/12/17	6	24.25	0	0.00	24.25	6	2,509	0.24%
2019/12/16	6	24.40	0	0.00	24.35	6	2,518	0.24%
2019/12/13	2	24.40	0	0.00	24.30	2	2,498	0.08%
2019/12/12	20	24.70	0	0.00	24.60	20	2,478	0.81%
2019/12/09	43	24.75	0	0.00	24.60	43	2,413	1.78%
2019/12/06	20	24.93	10	24.80	24.80	10	2,422	0.41%
2019/12/05	10	25.20	10	24.95	24.95	0	2,484	0.00%
2019/12/03	0	0.00	2	25.35	25.25	-2	2,487	-0.08%
2019/12/02	2	26.50	0	0.00	25.40	2	2,470	0.08%
2019/11/28	0	0.00	4	26.14	26.20	-4	2,382	-0.17%
2019/11/26	0	0.00	2	25.70	25.20	-2	2,146	-0.09%
2019/11/22	0	0.00	8	25.45	25.30	-8	2,217	-0.36%
2019/11/21	2	24.55	1	24.55	24.80	1	2,144	0.05%
2019/11/20	9	24.50	0	0.00	24.65	9	2,139	0.42%
2019/11/18	0	0.00	3	25.10	24.75	-3	2,121	-0.14%
2019/11/14	2	24.80	4	24.73	24.65	-2	2,111	-0.09%
2019/11/13	2	24.48	0	0.00	24.50	2	2,100	0.10%
2019/11/12	8	24.15	0	0.00	24.20	8	2,084	0.38%
2019/11/11	0	0.00	1	24.75	24.65	-1	2,047	-0.05%
2019/11/06	3	25.70	0	0.00	25.50	3	2,030	0.15%
2019/11/05	2	26.05	2	26.00	25.80	0	2,019	0.00%
2019/11/04	7	26.04	0	0.00	26.15	7	2,004	0.35%
2019/10/31	1	25.65	0	0.00	25.10	1	1,906	0.05%
2019/10/30	9	25.00	0	0.00	25.55	9	1,872	0.48%
2019/10/29	7	24.85	0	0.00	24.65	7	1,882	0.37%
2019/10/09	1	25.25	0	0.00	25.40	1	2,002	0.05%
2019/09/26	0	0.00	1	25.70	25.20	-1	2,534	-0.04%
2019/09/25	3	25.42	1	25.40	25.50	2	2,589	0.08%
2019/09/24	2	25.95	0	0.00	25.50	2	2,662	0.08%
2019/09/20	2	25.00	0	0.00	25.20	2	2,744	0.07%
2019/09/19	2	24.85	0	0.00	24.90	2	2,749	0.07%
2019/09/16	2	25.53	0	0.00	25.50	2	2,772	0.07%
2019/09/10	2	25.60	0	0.00	25.10	2	2,813	0.07%
2019/09/06	0	0.00	5	26.45	26.60	-5	2,697	-0.19%
2019/09/05	0	0.00	2	26.05	26.10	-2	2,655	-0.08%
2019/09/04	0	0.00	1	26.10	25.95	-1	2,634	-0.04%
2019/09/03	0	0.00	2	25.60	25.80	-2	2,621	-0.08%
2019/09/02	2	26.20	0	0.00	25.70	2	2,603	0.08%
2019/08/30	0	0.00	2	24.95	25.10	-2	2,479	-0.08%
2019/08/29	15	25.08	0	0.00	25.10	15	2,448	0.61%
2019/08/28	0	0.00	2	24.98	25.10	-2	2,411	-0.08%
2019/08/27	2	23.90	0	0.00	24.20	2	2,322	0.09%
2019/08/26	3	23.50	0	0.00	23.45	3	2,290	0.13%
2019/08/22	0	0.00	0.4	23.30	23.40	-0.4	2,305	-0.02%
2019/08/21	0	0.00	10	23.38	23.50	-10	2,303	-0.43%
2019/08/05	2	22.88	0	0.00	22.70	2	2,459	0.08%
2019/07/31	0	0.00	2	24.00	24.10	-2	2,404	-0.08%
2019/07/29	2	23.60	0	0.00	23.20	2	2,341	0.09%
2019/07/18	1	24.30	0	0.00	24.25	1	2,262	0.04%
2019/07/16	0	0.00	1	23.65	24.00	-1	2,207	-0.05%
2019/07/15	1	23.90	0	0.00	23.70	1	2,176	0.05%
2019/07/11	1	23.60	0	0.00	23.60	1	2,188	0.05%
2019/07/10	3	24.17	2	24.33	24.10	1	2,135	0.05%
2019/07/09	12	23.78	0	0.00	24.60	12	2,072	0.58%
2019/07/08	0	0.00	1	23.70	23.70	-1	1,988	-0.05%
2019/07/05	0	0.00	3	23.05	23.10	-3	2,024	-0.15%
2019/07/04	0	0.00	2	22.95	23.10	-2	2,074	-0.10%
2019/07/03	1	22.50	5	22.80	23.05	-4	2,068	-0.19%
2019/07/02	3	22.45	0	0.00	22.25	3	1,959	0.15%
2019/06/28	1	21.60	1	21.70	21.55	0	1,836	0.00%
2019/06/24	0	0.00	8	20.38	20.40	-8	1,794	-0.45%
2019/06/21	3	20.40	10	20.40	20.30	-7	1,786	-0.39%
2019/06/20	0	0.00	1	20.10	20.10	-1	1,761	-0.06%
2019/06/18	1	20.05	0	0.00	20.05	1	1,735	0.06%
2019/06/13	0	0.00	9	19.55	19.65	-9	1,683	-0.53%
2019/06/04	0	0.00	1	19.45	19.55	-1	1,647	-0.06%
2019/05/30	0	0.00	1	19.55	19.50	-1	1,608	-0.06%
2019/05/28	0	0.00	1	19.20	19.20	-1	1,583	-0.06%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	5	19.47	19.55	-5	1,535	-0.33%
2019/05/17	14	20.45	0	0.00	20.40	14	1,398	1.00%
2019/05/10	0	0.00	1	19.40	19.40	-1	1,357	-0.07%
2019/05/09	0	0.00	2	19.35	19.35	-2	1,356	-0.15%
2019/05/08	5	19.40	0	0.00	19.65	5	1,354	0.37%
2019/05/07	0	0.00	4	19.15	19.15	-4	1,338	-0.30%
2019/05/06	5	19.05	7	19.10	19.05	-2	1,330	-0.15%
2019/05/03	19	19.41	2	19.35	19.30	17	1,329	1.28%
2019/04/25	0	0.00	5	20.50	20.50	-5	1,222	-0.41%
2019/04/24	1	20.45	0	0.00	20.55	1	1,220	0.08%
2019/04/23	5	20.40	0	0.00	20.40	5	1,217	0.41%
2019/04/18	0	0.00	1	21.45	21.00	-1	1,194	-0.08%
2019/04/17	0	0.00	1	21.55	21.95	-1	1,165	-0.09%
2019/04/16	0	0.00	10	21.50	21.45	-10	1,151	-0.87%
2019/04/12	12	21.55	6	21.83	21.65	6	1,115	0.54%
2019/04/11	0	0.00	2	22.30	22.50	-2	1,048	-0.19%
2019/04/09	6	21.65	1	21.85	22.20	5	845	0.59%
2019/04/03	1	20.35	0	0.00	20.40	1	756	0.13%
2019/03/29	0	0.00	1	21.05	21.10	-1	716	-0.14%
2019/03/15	0	0.00	1	20.10	19.95	-1	683	-0.15%
2019/03/13	1	20.25	0	0.00	20.20	1	707	0.14%
2019/03/07	0	0.00	2	20.05	19.95	-2	877	-0.23%
2019/02/27	1	20.20	1	20.40	20.15	0	948	0.00%
2019/02/18	0	0.00	2	20.35	20.40	-2	987	-0.20%
2019/01/30	2	19.98	0	0.00	19.95	2	1,147	0.17%
2019/01/18	0	0.00	4	20.00	20.00	-4	1,467	-0.27%
2019/01/09	0	0.00	10	20.50	20.40	-10	1,954	-0.51%
2019/01/08	0	0.00	1	20.80	20.60	-1	2,024	-0.05%
2018/12/27	0	0.00	23	20.10	20.05	-23	2,916	-0.79%
2018/12/25	23	20.05	0	0.00	20.05	23	3,247	0.71%
2018/12/18	1	21.85	15	21.70	21.45	-14	3,715	-0.38%
2018/12/14	0	0.00	22	21.35	21.20	-22	3,697	-0.60%
2018/12/04	8	23.15	0	0.00	22.70	8	3,936	0.20%
2018/12/03	0	0.00	4	22.84	22.80	-4	3,917	-0.10%
2018/11/30	23	23.00	0	0.00	23.10	23	3,877	0.59%
2018/11/29	1	20.80	0	0.00	22.00	1	3,771	0.03%
2018/11/27	21	21.35	1	21.15	20.90	20	3,710	0.54%
2018/11/21	1	21.25	10	21.35	21.00	-9	3,655	-0.25%
2018/11/12	0	0.00	2	21.93	21.60	-2	3,530	-0.06%
2018/11/09	2	21.45	0	0.00	22.35	2	3,482	0.06%
2018/11/07	0	0.00	1	20.45	20.45	-1	3,393	-0.03%
2018/11/06	10	20.90	0	0.00	20.30	10	3,394	0.29%
2018/11/02	1	21.60	1	21.15	21.00	0	3,371	0.00%
2018/11/01	0	0.00	2	20.20	21.40	-2	3,342	-0.06%
2018/10/31	1	20.45	1	20.25	20.30	0	3,308	0.00%
2018/10/30	1	19.90	1	20.10	20.30	0	3,291	0.00%
2018/10/29	6	21.97	5	22.21	21.60	1	3,230	0.03%
2018/10/26	4	22.20	0	0.00	22.40	4	3,191	0.13%
2018/10/25	1	22.00	0	0.00	21.30	1	3,136	0.03%
2018/10/24	1	23.40	1	23.30	23.00	0	3,087	0.00%
2018/10/22	1	24.55	0	0.00	24.55	1	3,010	0.03%
2018/10/19	5	24.80	3	24.57	24.70	2	3,017	0.07%
2018/10/18	2	25.95	4	25.84	25.75	-2	3,013	-0.07%
2018/10/17	3	24.35	1	24.50	24.95	2	2,981	0.07%
2018/10/16	2	24.25	9	24.31	24.05	-7	2,990	-0.23%
2018/10/15	1	25.20	6	24.88	24.55	-5	2,910	-0.17%
2018/10/12	4	25.58	5	25.73	25.30	-1	2,825	-0.04%
2018/10/11	2	24.65	23	24.49	25.00	-21	2,652	-0.79%
2018/10/09	21	25.45	14	26.05	26.15	7	2,468	0.28%
2018/10/08	5	24.28	11	25.84	26.30	-6	2,274	-0.26%
2018/10/05	2	24.03	5	23.54	24.35	-3	2,097	-0.14%
2018/10/04	6	24.03	4	23.98	24.00	2	1,978	0.10%
2018/10/03	19	25.28	6	24.50	24.90	13	1,894	0.69%
2018/10/02	17	24.24	4	22.93	24.50	13	1,635	0.80%
2018/10/01	9	21.52	5	22.62	22.95	4	1,382	0.29%
2018/09/25	0	0.00	1	19.70	19.60	-1	1,149	-0.09%
2018/09/20	0	0.00	1	20.45	20.20	-1	1,129	-0.09%
2018/09/19	4	20.20	0	0.00	20.30	4	1,116	0.36%
2018/09/18	0	0.00	5	20.55	20.60	-5	1,089	-0.46%
2018/09/12	2	20.30	0	0.00	20.75	2	863	0.23%
2018/09/07	0	0.00	1	18.10	18.15	-1	777	-0.13%
2018/08/13	3	18.90	0	0.00	18.80	3	833	0.36%
2018/08/07	15	20.17	0	0.00	19.75	15	806	1.86%
2018/08/06	1	20.30	0	0.00	20.25	1	800	0.12%
2018/08/03	3	20.23	0	0.00	19.95	3	792	0.38%
2018/07/30	0	0.00	5	19.55	19.25	-5	732	-0.68%
2018/07/26	5	19.70	0	0.00	19.55	5	702	0.71%
2018/07/25	0	0.00	2	20.25	20.35	-2	660	-0.30%
2018/07/24	5	20.05	0	0.00	20.00	5	587	0.85%
2018/07/23	0	0.00	11	18.89	19.25	-11	463	-2.37%
2018/07/10	5	17.10	0	0.00	17.20	5	434	1.15%
2018/06/08	0	0.00	10	19.40	19.30	-10	706	-1.41%
2018/05/10	0	0.00	1	18.60	18.70	-1	785	-0.13%
2018/04/09	0	0.00	20	20.66	21.00	-20	899	-2.22%
2018/04/03	4	20.00	4	19.85	19.75	0	829	0.00%
2018/03/13	0	0.00	31	19.68	19.65	-31	742	-4.18%
2018/03/07	5	19.90	0	0.00	19.90	5	709	0.70%
2018/03/06	46	19.76	1	19.45	19.95	45	703	6.40%
2018/03/02	0	0.00	5	18.65	18.85	-5	691	-0.72%
2018/02/21	0	0.00	15	18.20	18.30	-15	739	-2.03%
2018/02/07	1	18.60	0	0.00	18.45	1	741	0.13%
2018/01/25	0	0.00	2	20.25	20.20	-2	753	-0.27%
2018/01/17	1	20.60	0	0.00	20.65	1	833	0.12%
2018/01/16	0	0.00	1	21.25	21.10	-1	905	-0.11%