國光生 (4142)-元富-大昌券商分點個股進出

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
27.30
漲跌
▼0.25
漲幅
-0.91%
成交量
277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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/04/30	0	0.00	3	27.32	27.30	-3	1,095	-0.27%
2024/04/26	10	27.10	0	0.00	27.05	10	1,091	0.92%
2024/04/24	5	27.35	0	0.00	27.20	5	1,096	0.46%
2024/04/19	0.5	27.00	1	27.20	27.35	-0.5	1,100	-0.05%
2024/04/18	12	29.08	4	29.20	28.50	8	1,073	0.75%
2024/04/17	2	26.73	0	0.00	27.80	2	963	0.21%
2024/04/16	2	25.08	0.5	25.25	25.30	1.5	935	0.16%
2024/04/15	5	26.50	0	0.00	26.00	5	920	0.54%
2024/04/09	0	26.50	0	0.00	26.45	0	939	0.00%
2024/04/02	0	26.85	0	0.00	26.60	0	945	0.00%
2024/04/01	0	26.98	0	0.00	26.85	0	963	0.00%
2024/03/26	0	26.75	0	0.00	26.55	0	984	0.00%
2024/03/22	0	0.00	16	26.35	26.35	-16	990	-1.61%
2024/03/15	0.5	26.70	0	0.00	26.50	0.5	1,032	0.05%
2024/03/07	1	28.10	0.3	28.30	28.40	0.7	1,071	0.07%
2024/03/05	1	28.95	2	29.00	28.90	-1	1,084	-0.09%
2024/03/04	0.4	28.80	1	28.75	28.70	-0.6	1,094	-0.05%
2024/02/29	0	29.50	0	0.00	29.40	0	1,226	0.00%
2024/02/27	0.3	30.10	0	0.00	29.65	0.3	1,221	0.02%
2024/02/23	0	0.00	1	30.00	30.00	-1	1,222	-0.08%
2024/02/21	0	30.20	5	30.00	30.00	-5	1,213	-0.41%
2024/02/16	0	0.00	1	30.05	30.30	-1	1,211	-0.08%
2024/01/30	0	0.00	1	31.00	30.80	-1	1,042	-0.10%
2024/01/29	4	31.03	0	0.00	31.10	4	1,041	0.38%
2024/01/19	1	31.00	0	0.00	31.05	1	1,044	0.10%
2023/12/27	1	33.35	1	33.30	33.15	0	1,002	0.00%
2023/12/19	5	32.95	0	0.00	32.85	5	972	0.51%
2023/12/18	0	0.00	1	32.95	33.00	-1	987	-0.10%
2023/12/15	1	32.90	0	0.00	32.50	1	1,000	0.10%
2023/12/11	1.1	33.36	1	33.65	33.20	0.1	983	0.01%
2023/12/08	0	0.00	1.1	34.16	34.15	-1.1	960	-0.12%
2023/12/07	4	34.55	0	0.00	34.35	4	965	0.41%
2023/12/06	2	35.20	0	0.00	35.05	2	982	0.20%
2023/12/04	5	36.15	1	36.25	36.05	4	953	0.42%
2023/11/30	2	35.60	0	0.00	35.70	2	902	0.22%
2023/11/28	3	35.45	0	0.00	35.65	3	880	0.34%
2023/11/27	5.2	35.48	2	36.18	36.00	3.2	845	0.38%
2023/11/21	0	0.00	3	33.00	33.10	-3	734	-0.41%
2023/11/20	0	0.00	14	33.20	33.00	-14	745	-1.88%
2023/11/14	0	0.00	5	32.20	32.35	-5	739	-0.68%
2023/11/09	0	0.00	1	32.55	32.40	-1	744	-0.13%
2023/11/06	0	0.00	0	32.40	32.45	0	752	0.00%
2023/11/03	0	0.00	3	32.10	32.05	-3	750	-0.40%
2023/11/02	1	32.15	0	0.00	32.05	1	754	0.13%
2023/10/13	0	33.00	0	0.00	32.85	0	862	0.00%
2023/10/06	8	34.41	2	34.40	34.35	6	875	0.69%
2023/10/05	2	34.15	0	0.00	34.35	2	876	0.23%
2023/09/21	1	34.60	2	34.75	34.50	-1	895	-0.11%
2023/09/20	6	34.35	0	0.00	34.60	6	880	0.68%
2023/09/18	1.2	34.37	0	0.00	34.40	1.2	862	0.14%
2023/09/15	0	0.00	3	33.75	33.65	-3	848	-0.35%
2023/09/13	3	33.28	2	33.40	33.55	1	851	0.12%
2023/09/12	2	33.55	0	0.00	33.00	2	861	0.23%
2023/09/11	0.2	33.20	0	0.00	33.35	0.2	855	0.02%
2023/09/08	3	32.25	0	0.00	32.25	3	844	0.36%
2023/08/25	0	33.00	0	0.00	33.00	0	872	0.00%
2023/08/24	0	0.00	5	33.20	32.80	-5	866	-0.58%
2023/08/23	0	0.00	20	32.42	32.20	-20	853	-2.34%
2023/08/08	5	34.10	0	0.00	34.00	5	879	0.57%
2023/08/04	0	34.45	0	0.00	34.25	0	917	0.00%
2023/08/02	1	34.55	0	0.00	34.50	1	925	0.11%
2023/08/01	2	35.03	0	0.00	35.00	2	919	0.22%
2023/07/20	0	0.00	12	36.30	36.20	-12	960	-1.25%
2023/07/19	14	37.59	2	37.45	36.80	12	979	1.23%
2023/07/18	0	0.00	3	35.50	35.20	-3	960	-0.31%
2023/07/13	0	0.00	2	35.55	35.50	-2	1,009	-0.20%
2023/07/12	0	0.00	1	36.10	36.10	-1	1,010	-0.10%
2023/07/06	0	37.00	0	0.00	36.75	0	1,055	0.00%
2023/07/04	0	37.50	2	37.35	37.15	-2	1,067	-0.18%
2023/06/29	0	0.00	9	37.70	37.45	-9	1,071	-0.84%
2023/06/26	0	0.00	2	37.30	37.10	-2	1,082	-0.18%
2023/06/14	0	0.00	1	37.30	37.25	-1	1,094	-0.09%
2023/06/13	2	37.70	3	37.70	37.60	-1	1,108	-0.09%
2023/06/07	0	0.00	0.1	38.60	38.55	-0.1	1,750	-0.01%
2023/06/05	1	38.50	0	0.00	38.35	1	2,134	0.05%
2023/06/02	0	0.00	2	38.45	38.50	-2	2,139	-0.09%
2023/05/26	0	38.00	10	38.05	37.75	-10	2,237	-0.45%
2023/05/18	2	37.30	2	37.55	37.50	0	2,289	0.00%
2023/05/17	2	37.30	2	37.50	37.45	0	2,303	0.00%
2023/05/09	0	39.95	0	0.00	39.00	0	2,558	0.00%
2023/05/02	0	0.00	2	40.50	40.55	-2	2,923	-0.07%
2023/04/24	10	40.85	0	0.00	40.25	10	2,936	0.34%
2023/04/21	0	0.00	1	40.55	40.10	-1	2,908	-0.03%
2023/04/19	0.1	40.80	0	0.00	40.50	0.1	2,861	0.00%
2023/04/11	0	39.80	0	0.00	39.55	0	2,756	0.00%
2023/04/10	0	40.10	0	0.00	39.75	0	2,760	0.00%
2023/03/30	0	0.00	30	39.46	39.45	-30	2,782	-1.08%
2023/03/20	0	38.50	0	0.00	38.90	0	2,976	0.00%
2023/03/17	0.1	38.55	0	0.00	38.65	0.1	2,975	0.00%
2023/03/15	0	0.00	1	39.40	39.10	-1	2,964	-0.03%
2023/03/14	0	0.00	25	39.50	39.50	-25	2,970	-0.84%
2023/03/10	16.1	41.66	21	44.35	40.45	-4.9	2,901	-0.17%
2023/03/09	23	43.26	4	43.85	44.85	19	2,395	0.79%
2023/03/03	0	0.00	1	41.10	41.10	-1	2,003	-0.05%
2023/03/02	2	41.03	0	0.00	41.30	2	1,990	0.10%
2023/02/22	1.1	40.31	0	0.00	40.15	1.1	1,988	0.06%
2023/02/21	5	40.95	4	41.15	41.00	1	2,014	0.05%
2023/02/20	0	41.20	0	0.00	41.10	0	2,025	0.00%
2023/02/15	2	39.60	0	0.00	39.75	2	2,104	0.10%
2023/02/09	2	41.10	5	41.00	41.15	-3	2,065	-0.15%
2023/02/08	2	40.80	0	0.00	41.55	2	2,031	0.10%
2023/02/07	25	42.14	8	42.06	41.60	17	1,984	0.86%
2023/02/06	16	40.62	0	0.00	40.25	16	1,850	0.86%
2023/02/02	4	40.00	1	39.80	39.90	3	1,743	0.17%
2023/02/01	3	39.25	0	0.00	39.65	3	1,701	0.18%
2023/01/31	1	39.60	1	39.10	39.65	0	1,664	0.00%
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2023/01/06	2	35.05	0	0.00	35.05	2	1,488	0.13%
2023/01/03	2	35.15	2	35.10	35.10	0	1,543	0.00%
2022/12/29	1	35.45	0	0.00	35.70	1	1,614	0.06%
2022/12/26	0	0.00	1	37.60	37.00	-1	1,631	-0.06%
2022/12/21	1	35.55	0	0.00	35.50	1	1,652	0.06%
2022/12/20	0.1	36.45	0	0.00	35.75	0.1	1,659	0.00%
2022/12/06	2	37.65	0	0.00	36.60	2	1,617	0.12%
2022/11/28	2	36.00	2	36.90	36.80	0	1,787	0.00%
2022/11/24	1	36.50	0	0.00	36.80	1	1,982	0.05%
2022/11/22	3	37.33	4	36.81	36.60	-1	2,061	-0.05%
2022/11/18	0	0.00	1	37.50	37.55	-1	2,120	-0.05%
2022/11/17	1	36.85	0	0.00	36.85	1	2,118	0.05%
2022/10/28	0	0.00	10	32.63	32.25	-10	2,156	-0.46%
2022/10/26	10	32.12	0	0.00	32.10	10	2,235	0.45%
2022/10/04	0	0.00	3	34.50	34.40	-3	2,607	-0.12%
2022/09/30	0	0.00	0.4	33.55	34.30	-0.4	2,761	-0.02%
2022/09/29	1	33.10	5	33.70	33.40	-4	2,982	-0.13%
2022/09/28	1	33.10	1	32.90	32.65	0	3,196	0.00%
2022/09/26	1	33.70	0	0.00	33.45	1	3,244	0.03%
2022/09/23	1	35.50	0	0.00	35.30	1	3,286	0.03%
2022/09/21	1	36.15	0	0.00	36.15	1	3,478	0.03%
2022/09/07	1	38.00	0	0.00	37.90	1	3,883	0.03%
2022/09/02	2	41.10	4	41.20	41.30	-2	3,842	-0.05%
2022/08/30	5	39.80	5	40.30	40.00	0	3,615	0.00%
2022/08/25	1	39.25	10	39.24	39.70	-9	3,505	-0.26%
2022/08/24	4	39.08	0	0.00	39.10	4	3,453	0.12%
2022/08/22	0	0.00	1.1	38.89	38.75	-1.1	3,408	-0.03%
2022/08/19	1	38.50	0	0.00	38.45	1	3,375	0.03%
2022/08/18	1	38.55	1	38.70	38.50	0	3,367	0.00%
2022/08/16	1	38.00	0	0.00	38.30	1	3,345	0.03%
2022/08/15	0	0.00	1	37.50	37.60	-1	3,329	-0.03%
2022/08/10	0	37.00	0	0.00	36.90	0	3,343	0.00%
2022/08/05	0.2	36.80	0	0.00	36.80	0.2	3,344	0.00%
2022/08/04	1	35.00	18	35.71	35.80	-17	3,381	-0.50%
2022/08/03	2	37.03	0	0.00	37.05	2	3,335	0.06%
2022/08/02	0	0.00	20	38.93	38.15	-20	3,319	-0.60%
2022/07/29	0	0.00	5.4	40.19	40.20	-5.4	3,314	-0.16%
2022/07/28	0	0.00	1	40.30	40.20	-1	3,305	-0.03%
2022/07/27	4.4	39.97	0	0.00	39.90	4.4	3,310	0.13%
2022/07/26	5	40.82	0	0.00	40.90	5	3,274	0.15%
2022/07/25	23	40.44	3	40.92	40.65	20	3,253	0.61%
2022/07/21	2	39.90	3	39.55	40.10	-1	3,234	-0.03%
2022/07/20	1	39.00	0	0.00	39.10	1	3,221	0.03%
2022/07/18	1	38.20	0	0.00	38.00	1	3,263	0.03%
2022/07/08	8	41.58	11	40.99	40.70	-3	3,687	-0.08%
2022/07/07	8	40.68	7	41.01	41.50	1	3,633	0.03%
2022/07/06	6	40.82	3	40.98	40.35	3	3,537	0.08%
2022/07/05	1	37.85	0	0.00	38.05	1	3,612	0.03%
2022/07/04	0	0.00	2	36.20	36.00	-2	3,623	-0.06%
2022/06/30	1	40.80	1	41.75	39.10	0	3,626	0.00%
2022/06/29	5	41.00	0	0.00	40.85	5	3,514	0.14%
2022/06/28	3	40.23	14	41.04	40.50	-11	3,411	-0.32%
2022/06/27	6	38.17	25	38.96	39.35	-19	3,247	-0.58%
2022/06/24	0	0.00	1	37.40	38.65	-1	3,191	-0.03%
2022/06/22	1	37.40	0	0.00	36.85	1	3,167	0.03%
2022/06/20	16	38.91	2	37.75	36.90	14	3,119	0.45%
2022/06/17	7	37.72	0	0.00	38.50	7	3,009	0.23%
2022/06/16	0	0.00	1	37.95	37.20	-1	2,930	-0.03%
2022/06/13	10	35.70	1	36.75	35.75	9	2,886	0.31%
2022/06/10	1	36.85	1	36.70	37.00	0	2,877	0.00%
2022/06/08	0	0.00	0.1	35.90	35.65	-0.1	2,823	0.00%
2022/06/07	1	36.00	0	0.00	36.00	1	2,829	0.04%
2022/05/25	0.1	35.20	0	0.00	35.05	0.1	2,937	0.00%
2022/05/23	0	0.00	17	35.40	35.50	-17	2,960	-0.57%
2022/05/20	0	0.00	16	35.50	35.55	-16	2,968	-0.54%
2022/05/12	1	35.10	0.3	35.52	34.30	0.7	3,373	0.02%
2022/05/11	0	0.00	0.3	37.15	37.00	-0.3	3,311	-0.01%
2022/05/10	1	37.95	2	37.95	37.95	-1	3,279	-0.03%
2022/05/09	0	0.00	0.3	38.52	38.15	-0.3	3,257	-0.01%
2022/05/06	0	0.00	1	39.15	39.05	-1	3,234	-0.03%
2022/05/05	1	40.10	0	0.00	39.90	1	3,211	0.03%
2022/04/28	1	41.60	0	0.00	41.10	1	3,250	0.03%
2022/04/25	1	42.95	5	42.30	41.65	-4	3,155	-0.13%
2022/04/22	3	43.05	0	0.00	42.90	3	3,107	0.10%
2022/04/20	2	43.25	3	43.27	43.05	-1	3,034	-0.03%
2022/04/19	4	42.83	5	43.06	43.00	-1	3,010	-0.03%
2022/04/18	8.4	44.76	4	44.79	44.05	4.4	2,969	0.15%
2022/04/15	3	44.02	38	44.33	44.00	-35	2,970	-1.18%
2022/04/14	68	44.50	32	45.00	44.30	36	2,879	1.25%
2022/04/12	0	0.00	5	44.25	42.35	-5	2,632	-0.19%
2022/04/11	6	43.58	6	44.30	44.60	0	2,494	0.00%
2022/04/08	1	41.55	0	0.00	41.25	1	2,214	0.05%
2022/04/07	12	41.46	6	41.98	41.90	6	2,159	0.28%
2022/04/01	0	40.50	1	40.75	40.00	-1	2,059	-0.05%
2022/03/28	1	40.80	15	41.04	39.70	-14	2,035	-0.69%
2022/03/23	0	0.00	1	40.30	40.20	-1	2,054	-0.05%
2022/03/11	2	38.98	0	0.00	39.35	2	2,149	0.09%
2022/03/10	0	0.00	3	39.30	39.45	-3	2,157	-0.14%
2022/03/09	0	0.00	1	39.05	39.40	-1	2,154	-0.05%
2022/03/08	2	38.45	1	39.10	38.80	1	2,149	0.05%
2022/03/04	1	39.70	0	0.00	39.75	1	2,124	0.05%
2022/03/03	0	0.00	1	40.05	40.05	-1	2,283	-0.04%
2022/03/01	3	39.95	3	40.05	40.10	0	2,438	0.00%
2022/02/25	1	39.80	0	39.70	40.00	1	2,448	0.04%
2022/02/24	4.1	40.34	7	40.21	39.60	-2.9	2,559	-0.11%
2022/02/22	5	40.72	0	0.00	40.60	5	2,530	0.20%
2022/02/18	1	41.25	0	0.00	41.35	1	2,529	0.04%
2022/02/17	2	41.83	0	0.00	41.75	2	2,523	0.08%
2022/02/16	2	42.25	8	42.13	42.35	-6	2,554	-0.23%
2022/02/15	9	43.31	5	44.25	42.75	4	2,522	0.16%
2022/02/14	8	43.65	7	43.61	43.30	1	2,349	0.04%
2022/01/26	1	39.75	3	39.40	39.60	-2	2,170	-0.09%
2022/01/25	0.1	40.90	0	0.00	40.05	0.1	2,169	0.00%
2022/01/21	2	43.35	2	43.20	42.80	0	2,136	0.00%
2022/01/17	1	43.20	0	0.00	43.15	1	2,107	0.05%
2022/01/12	0	0.00	1	43.75	43.75	-1	2,107	-0.05%
2022/01/10	2	45.60	0	0.00	44.40	2	2,084	0.10%
2022/01/06	0	0.00	5	44.30	44.00	-5	1,929	-0.26%
2022/01/03	5	43.85	1	44.00	44.00	4	2,043	0.20%
2021/12/28	0	0.00	1	43.80	44.00	-1	2,091	-0.05%
2021/12/23	1	44.45	0	0.00	44.40	1	2,203	0.05%
2021/12/22	2	44.60	0	0.00	44.40	2	2,235	0.09%
2021/12/21	2	45.05	0	0.00	44.90	2	2,242	0.09%
2021/12/20	2	44.50	0	0.00	44.60	2	2,220	0.09%
2021/12/16	2	43.10	0	0.00	43.15	2	2,233	0.09%
2021/12/14	2	43.48	0	0.00	43.00	2	2,275	0.09%
2021/12/13	5	44.00	0	0.00	43.90	5	2,287	0.22%
2021/12/10	2	44.10	1	44.50	44.45	1	2,332	0.04%
2021/11/30	2	45.15	2	45.25	45.00	0	3,173	0.00%
2021/11/29	11	48.11	8	47.43	46.90	3	3,152	0.10%
2021/11/26	4	46.86	4	47.34	45.80	0	3,015	0.00%
2021/11/25	2	44.85	1	44.65	44.70	1	2,896	0.03%
2021/11/24	1	45.00	1	44.65	45.10	0	2,903	0.00%
2021/11/23	9	46.28	6	45.76	44.80	3	2,919	0.10%
2021/11/16	0	0.00	2	43.85	43.85	-2	3,554	-0.06%
2021/11/15	0	0.00	1	44.15	44.25	-1	3,596	-0.03%
2021/11/12	1	43.30	0	0.00	43.30	1	3,599	0.03%
2021/11/11	0	0.00	30	43.55	43.50	-30	3,624	-0.83%
2021/11/03	1	44.40	0	0.00	44.50	1	3,681	0.03%
2021/11/02	0	0.00	1	44.60	44.50	-1	3,697	-0.03%
2021/10/28	0	0.00	5	44.76	44.60	-5	3,675	-0.14%
2021/10/27	4	44.00	0	0.00	44.30	4	3,693	0.11%
2021/10/25	2	43.75	0	0.00	44.00	2	3,735	0.05%
2021/10/20	1	44.20	1	44.25	44.20	0	3,806	0.00%
2021/10/19	1	44.35	0	0.00	44.20	1	3,870	0.03%
2021/10/12	0	0.00	1	45.80	45.35	-1	4,277	-0.02%
2021/10/07	1	47.50	3	46.85	47.10	-2	4,297	-0.05%
2021/10/05	1	46.20	1	47.10	48.00	0	4,389	0.00%
2021/10/04	9	50.48	9	49.74	48.40	0	4,402	0.00%
2021/10/01	0	51.00	1	51.50	50.90	-1	4,368	-0.02%
2021/09/28	4	52.05	3	51.70	51.70	1	4,403	0.02%
2021/09/24	33	51.67	5	51.60	51.60	28	4,528	0.62%
2021/09/23	4	52.43	3	51.97	52.00	1	4,637	0.02%
2021/09/22	1	51.50	0	0.00	51.70	1	4,667	0.02%
2021/09/17	0	0.00	1	52.40	52.50	-1	4,683	-0.02%
2021/09/16	3	52.70	11	52.44	52.40	-8	4,701	-0.17%
2021/09/15	1	53.20	4	53.78	53.50	-3	4,702	-0.06%
2021/09/14	14	54.57	9	54.78	53.20	5	4,690	0.11%
2021/09/13	59	54.83	11	55.00	54.80	48	4,522	1.06%
2021/09/10	6	51.87	6	51.68	51.20	0	4,343	0.00%
2021/09/09	3	51.10	0	0.00	51.10	3	4,379	0.07%
2021/09/08	6	51.90	12	52.00	51.20	-6	4,390	-0.14%
2021/09/07	5	52.56	2	53.00	53.60	3	4,332	0.07%
2021/09/06	7	52.59	3	52.73	52.20	4	4,341	0.09%
2021/09/01	1	51.80	0	0.00	51.80	1	4,987	0.02%
2021/08/31	1	52.00	0	0.00	52.50	1	5,219	0.02%
2021/08/30	0	0.00	2	51.70	51.80	-2	5,315	-0.04%
2021/08/27	7	52.07	1	51.90	51.60	6	5,356	0.11%
2021/08/26	0	0.00	1	53.00	51.60	-1	5,393	-0.02%
2021/08/24	2	50.60	1	50.80	50.70	1	5,522	0.02%
2021/08/23	14	51.06	6	51.08	51.40	8	5,707	0.14%
2021/08/20	5	47.67	2	48.58	49.95	3	5,455	0.05%
2021/08/18	0	0.00	1	47.05	47.10	-1	5,779	-0.02%
2021/08/16	1	48.50	0	0.00	48.45	1	6,319	0.02%
2021/08/12	31	48.79	0	0.00	48.55	31	7,061	0.44%
2021/08/09	0	0.00	3	49.10	48.90	-3	9,684	-0.03%
2021/08/05	0	0.00	3	49.85	49.35	-3	12,817	-0.02%
2021/08/02	0	0.00	2	49.95	50.40	-2	13,895	-0.01%
2021/07/30	3	49.78	12	49.58	49.50	-9	13,898	-0.06%
2021/07/29	3	49.25	1	49.20	49.05	2	13,921	0.01%
2021/07/28	1	48.30	0	0.00	48.10	1	13,936	0.01%
2021/07/22	3	49.10	6	48.90	48.70	-3	14,333	-0.02%
2021/07/21	2	49.68	4	49.79	48.70	-2	14,430	-0.01%
2021/07/20	3	51.73	9	52.88	53.90	-6	14,207	-0.04%
2021/07/16	1	49.45	0	0.00	49.30	1	14,166	0.01%
2021/07/15	1	49.10	4	50.05	50.00	-3	14,182	-0.02%
2021/07/14	5	49.23	1	49.20	48.75	4	14,186	0.03%
2021/07/13	1	49.25	5	49.72	49.05	-4	14,190	-0.03%
2021/07/12	11	50.96	4	50.70	50.70	7	14,150	0.05%
2021/07/09	8	51.70	0	0.00	51.30	8	14,206	0.06%
2021/07/07	25	51.57	0	0.00	51.30	25	14,359	0.17%
2021/07/06	1	51.30	0	0.00	51.30	1	14,521	0.01%
2021/07/05	7	51.40	0	0.00	51.60	7	14,707	0.05%
2021/07/02	0	0.00	4	52.20	52.00	-4	14,728	-0.03%
2021/07/01	13	53.72	56	53.89	52.60	-43	14,781	-0.29%
2021/06/30	34	52.87	12	53.35	53.60	22	14,775	0.15%
2021/06/29	15	51.31	10	51.45	51.80	5	14,711	0.03%
2021/06/28	1	51.80	0	0.00	51.80	1	14,723	0.01%
2021/06/25	0	52.50	2	52.30	52.30	-2	14,808	-0.01%
2021/06/24	1	53.00	2	52.80	52.80	-1	15,083	-0.01%
2021/06/23	0	0.00	1	52.70	52.80	-1	15,220	-0.01%
2021/06/22	8	51.99	8	52.00	51.80	0	15,973	0.00%
2021/06/21	6	52.85	5	52.72	52.50	1	17,074	0.01%
2021/06/18	3	53.23	2	53.25	53.30	1	17,199	0.01%
2021/06/17	9	53.93	5	53.46	53.50	4	17,234	0.02%
2021/06/16	7	53.64	0	0.00	53.10	7	17,283	0.04%
2021/06/15	3	53.57	1	54.50	54.10	2	17,312	0.01%
2021/06/11	8	57.75	24	56.98	55.40	-16	17,220	-0.09%
2021/06/10	1	57.80	24	56.82	57.50	-23	16,943	-0.14%
2021/06/09	26	55.18	0	0.00	55.50	26	16,669	0.16%
2021/06/08	20	54.70	13	54.85	54.50	7	16,569	0.04%
2021/06/07	10	53.62	1	53.20	53.40	9	16,413	0.05%
2021/06/04	7	53.29	2	52.50	52.50	5	16,412	0.03%
2021/06/03	1	53.80	1	53.20	53.30	0	16,428	0.00%
2021/06/02	0	0.00	4	53.75	53.80	-4	16,549	-0.02%
2021/06/01	2	50.95	9	51.30	53.10	-7	16,795	-0.04%
2021/05/31	8	52.00	9	52.33	52.30	-1	16,694	-0.01%
2021/05/28	6	54.87	12	55.03	54.70	-6	16,578	-0.04%
2021/05/27	4	54.70	3	55.10	55.00	1	16,590	0.01%
2021/05/26	8	54.65	0	0.00	53.60	8	16,598	0.05%
2021/05/25	10	53.30	7	53.71	53.20	3	17,008	0.02%
2021/05/24	8	56.29	2	55.50	55.50	6	17,555	0.03%
2021/05/21	11	55.96	8	55.74	55.60	3	18,458	0.02%
2021/05/20	9	58.66	27	57.00	56.30	-18	18,598	-0.10%
2021/05/19	27	58.77	22.3	58.31	57.80	4.8	18,796	0.03%
2021/05/18	143	60.75	141	60.48	60.80	2	18,444	0.01%	大買/大賣/
2021/05/17	42.1	61.87	53	62.85	63.30	-11	17,355	-0.06%
2021/05/14	77	60.69	65.2	60.60	57.60	11.9	16,753	0.07%
2021/05/13	48.2	61.44	64	61.69	62.90	-15.9	15,631	-0.10%
2021/05/12	27.2	56.37	78	56.23	57.20	-50.9	13,967	-0.36%
2021/05/11	17	50.53	12	51.08	52.00	5	13,213	0.04%
2021/05/07	3	50.37	2	50.30	50.60	1	13,202	0.01%
2021/05/05	2	51.05	2	50.80	50.50	0	13,231	0.00%
2021/05/04	6	51.53	2	52.85	51.00	4	13,284	0.03%
2021/05/03	7	56.00	10	55.89	54.40	-3	13,343	-0.02%
2021/04/29	4	53.55	6	53.97	53.40	-2	13,186	-0.02%
2021/04/28	0	0.00	2	53.70	53.30	-2	13,271	-0.02%
2021/04/27	56	54.70	7	54.71	54.40	49	13,492	0.36%
2021/04/26	0	0.00	5	53.26	52.70	-5	13,442	-0.04%
2021/04/23	5	53.70	3	53.07	52.50	2	13,590	0.01%
2021/04/22	1	54.40	22	53.15	53.10	-21	13,713	-0.15%
2021/04/21	1	55.60	0	0.00	55.20	1	13,679	0.01%
2021/04/19	3	55.57	1	55.30	55.30	2	13,935	0.01%
2021/04/16	1	55.50	0	0.00	55.90	1	13,950	0.01%
2021/04/15	1	55.00	1	56.00	55.40	0	13,968	0.00%
2021/04/14	2	54.95	1	55.60	55.70	1	13,976	0.01%
2021/04/13	4	58.60	0	0.00	57.00	4	14,060	0.03%
2021/04/12	9	58.92	12	59.08	58.50	-3	14,027	-0.02%
2021/04/09	14	58.05	1	58.90	57.60	13	13,999	0.09%
2021/04/08	0	0.00	1	56.90	56.70	-1	13,929	-0.01%
2021/04/07	3	57.00	0	0.00	56.40	3	14,028	0.02%
2021/04/06	4	56.40	0	0.00	56.30	4	14,093	0.03%
2021/04/01	0	0.00	2	57.40	57.50	-2	14,046	-0.01%
2021/03/31	3	57.27	4	57.18	57.10	-1	14,081	-0.01%
2021/03/30	3	57.73	4	58.05	57.40	-1	14,077	-0.01%
2021/03/29	15	58.61	18	58.22	58.10	-3	14,217	-0.02%
2021/03/26	8	56.73	9	56.76	56.60	-1	14,167	-0.01%
2021/03/25	70	59.89	52	59.48	56.60	18	14,032	0.13%
2021/03/24	22	59.80	68	60.69	61.40	-46	13,290	-0.35%
2021/03/23	8	55.94	22	55.03	55.90	-14	12,210	-0.11%
2021/03/22	3	54.47	10	54.35	53.90	-7	12,342	-0.06%
2021/03/19	1	55.50	5	55.80	54.70	-4	12,395	-0.03%
2021/03/18	4	55.98	4	56.33	55.80	0	12,360	0.00%
2021/03/17	1	55.70	0	0.00	55.50	1	12,386	0.01%
2021/03/15	2	56.10	1	56.80	56.10	1	12,479	0.01%
2021/03/12	2	56.40	1	56.20	56.20	1	12,505	0.01%
2021/03/11	0	0.00	17	57.11	56.90	-17	12,600	-0.13%
2021/03/10	2	57.20	7	58.11	57.20	-5	12,573	-0.04%
2021/03/09	2	56.70	0	0.00	56.70	2	12,510	0.02%
2021/03/08	10	58.31	2	57.55	57.00	8	12,498	0.06%
2021/03/05	36	58.53	43	57.46	58.60	-7	12,461	-0.06%
2021/03/04	12	56.47	7	56.96	55.90	5	12,274	0.04%
2021/03/03	7	56.69	5	56.94	56.90	2	12,258	0.02%
2021/03/02	14	57.61	15	56.49	56.10	-1	12,212	-0.01%
2021/02/26	18	59.28	9	58.86	58.20	9	12,355	0.07%
2021/02/25	70	60.12	57	60.09	59.70	13	12,274	0.11%
2021/02/24	28	59.02	43	57.37	58.50	-15	11,843	-0.13%
2021/02/23	53	63.52	102.1	61.14	58.90	-49.1	11,303	-0.43%	大賣/
2021/02/22	7.1	64.85	20	65.19	65.40	-12.9	10,643	-0.12%
2021/02/19	99	57.72	32.1	58.02	59.50	66.9	10,286	0.65%
2021/02/18	12	51.84	17	52.25	54.10	-5	9,837	-0.05%
2021/02/17	1	49.45	2	50.55	49.20	-1	9,673	-0.01%
2021/02/05	22	52.04	7	52.34	52.00	15	9,616	0.16%
2021/02/04	8	51.49	8	51.30	51.00	0	9,451	0.00%
2021/02/03	7	49.91	9	50.14	49.60	-2	9,294	-0.02%
2021/02/02	2	47.80	4	48.88	48.95	-2	9,418	-0.02%
2021/02/01	1	48.50	8	48.67	48.10	-7	9,419	-0.07%
2021/01/29	5	48.54	0	0.00	47.05	5	9,320	0.05%
2021/01/28	3	49.32	1	49.80	49.00	2	9,326	0.02%
2021/01/27	2	51.20	1	50.70	50.60	1	9,359	0.01%
2021/01/26	5	51.58	5	51.82	51.50	0	9,486	0.00%
2021/01/25	14	51.98	16	51.79	52.00	-2	9,855	-0.02%
2021/01/22	2	49.88	1	50.30	49.80	1	10,010	0.01%
2021/01/21	20.1	51.88	8	51.83	51.10	12.1	10,268	0.12%
2021/01/20	11	51.55	18	51.81	52.30	-7	10,476	-0.07%
2021/01/19	1	50.20	4	49.83	50.10	-3	10,317	-0.03%
2021/01/18	4	50.11	2	50.20	49.45	2	10,328	0.02%
2021/01/15	5	48.14	3	49.35	48.05	2	10,179	0.02%
2021/01/14	2	50.85	0	0.00	50.30	2	10,054	0.02%
2021/01/13	3	50.97	5	51.40	51.00	-2	10,073	-0.02%
2021/01/12	19	52.67	12	53.18	52.80	7	10,335	0.07%
2021/01/11	5	51.04	14	51.01	51.00	-9	10,266	-0.09%
2021/01/08	1	51.90	0	0.00	52.30	1	10,312	0.01%
2021/01/07	1	51.90	6	51.88	51.60	-5	10,374	-0.05%
2021/01/06	14	52.59	5	51.86	50.70	9	10,409	0.09%
2021/01/05	2	54.00	7	54.17	53.70	-5	10,469	-0.05%
2021/01/04	4	54.08	0	0.00	53.80	4	10,460	0.04%
2020/12/31	28	56.04	8	56.01	56.10	20	10,402	0.19%
2020/12/30	6	59.08	5	58.44	58.00	1	10,368	0.01%
2020/12/29	4	57.25	45	56.26	57.30	-41	10,352	-0.40%
2020/12/28	2	56.95	6	56.80	56.60	-4	10,495	-0.04%
2020/12/25	42	56.84	0	0.00	56.50	42	10,607	0.40%
2020/12/24	1	57.60	1	58.50	58.10	0	10,701	0.00%
2020/12/23	6	61.27	5.1	59.57	58.00	0.9	10,789	0.01%
2020/12/22	158.1	58.60	17	59.99	60.30	141.1	10,837	1.30%	大買/鉅額交易
2020/12/21	0	0.00	2	57.10	56.50	-2	10,753	-0.02%
2020/12/18	60.4	57.00	0	0.00	56.60	60.4	10,799	0.56%
2020/12/17	0.3	56.40	14	56.25	56.40	-13.7	10,833	-0.13%
2020/12/16	7	54.33	27	54.47	56.40	-20	10,937	-0.18%
2020/12/15	4	56.20	5	56.36	55.10	-1	10,912	-0.01%
2020/12/14	3	58.73	0	0.00	58.50	3	10,904	0.03%
2020/12/11	9	58.43	6	58.13	58.70	3	10,949	0.03%
2020/12/10	2	59.35	2	60.00	59.50	0	10,973	0.00%
2020/12/09	4	59.73	4	59.83	59.00	0	11,045	0.00%
2020/12/08	2	60.75	3	60.67	60.00	-1	11,213	-0.01%
2020/12/07	4	60.25	2	59.40	59.30	2	11,425	0.02%
2020/12/04	1	61.30	0	0.00	61.20	1	12,474	0.01%
2020/12/03	2	62.10	6	62.50	61.90	-4	13,704	-0.03%
2020/12/02	2	62.85	2	62.85	62.80	0	13,808	0.00%
2020/12/01	7	64.10	6	63.83	63.30	1	14,038	0.01%
2020/11/30	2	63.20	0	0.00	64.20	2	14,053	0.01%
2020/11/27	10	62.64	7	62.33	62.60	3	13,964	0.02%
2020/11/26	1	62.10	3	62.10	62.30	-2	14,034	-0.01%
2020/11/25	19	63.28	29	63.41	62.60	-10	14,219	-0.07%
2020/11/24	9	61.61	9	61.76	61.40	0	14,554	0.00%
2020/11/23	12	62.98	7	62.40	62.40	5	14,631	0.03%
2020/11/20	35	64.64	12	64.73	64.00	23	14,639	0.16%
2020/11/19	41	65.55	45	63.80	66.50	-4	14,643	-0.03%
2020/11/18	31	61.69	0	0.00	61.60	31	14,383	0.22%
2020/11/17	18	61.12	18	60.22	61.30	0	14,970	0.00%
2020/11/16	5	61.04	3	60.53	60.60	2	15,462	0.01%
2020/11/13	18	61.48	6	61.40	61.40	12	16,622	0.07%
2020/11/12	2	60.85	19	60.96	61.30	-17	16,661	-0.10%
2020/11/11	5	60.92	3	61.17	61.00	2	16,728	0.01%
2020/11/10	3	61.60	41	61.24	60.90	-38	16,951	-0.22%
2020/11/09	40	60.70	1	60.80	60.70	39	17,133	0.23%
2020/11/06	3	60.37	7	60.41	60.30	-4	17,425	-0.02%
2020/11/05	1	61.50	2	60.75	60.60	-1	17,928	-0.01%
2020/11/04	6	60.52	51	60.82	60.90	-45	18,228	-0.25%
2020/11/03	3	61.20	0	0.00	60.90	3	18,632	0.02%
2020/11/02	29	60.67	126	59.61	61.10	-97	18,872	-0.51%	大賣/
2020/10/30	27	60.34	32	60.60	58.30	-5	18,805	-0.03%
2020/10/29	23	62.65	8	62.75	62.10	15	19,411	0.08%
2020/10/28	14.1	63.26	26	62.77	61.80	-11.9	20,250	-0.06%
2020/10/27	5	66.62	3	65.83	65.70	2	20,220	0.01%
2020/10/26	5	66.96	10	66.72	66.70	-5	20,616	-0.02%
2020/10/22	12	68.03	2	68.00	68.20	10	22,172	0.05%
2020/10/21	10	68.69	20	69.05	68.50	-10	22,935	-0.04%
2020/10/20	27	70.93	37	70.40	69.50	-10	23,393	-0.04%
2020/10/19	24	68.82	5	68.92	68.70	19	23,722	0.08%
2020/10/16	10	67.58	3	66.97	67.00	7	24,341	0.03%
2020/10/15	3	67.27	9	67.20	66.80	-6	25,019	-0.02%
2020/10/14	6.1	68.59	4	68.98	68.00	2.1	26,407	0.01%
2020/10/13	29	68.54	5	68.28	68.80	24	27,222	0.09%
2020/10/12	1	72.20	2	70.60	70.60	-1	27,255	0.00%
2020/10/08	5	72.06	3	72.37	71.60	2	27,637	0.01%
2020/10/07	7	71.84	3	72.00	72.20	4	28,021	0.01%
2020/10/06	12	71.70	5	71.50	71.80	7	28,393	0.02%
2020/10/05	9	70.82	12	71.48	71.40	-3	29,310	-0.01%
2020/09/30	2	69.00	29	67.22	68.60	-27	29,577	-0.09%
2020/09/29	6.1	67.44	2	67.40	67.50	4.1	30,213	0.01%
2020/09/28	11	69.27	0	0.00	69.00	11	30,594	0.04%
2020/09/25	8	70.40	4	70.23	68.60	4	31,035	0.01%
2020/09/24	6	72.32	2	72.60	72.00	4	31,661	0.01%
2020/09/23	2	72.40	1	73.40	71.90	1	32,661	0.00%
2020/09/22	2	72.40	2	72.70	72.30	0	33,202	0.00%
2020/09/21	122	73.91	19	73.05	72.70	103	34,115	0.30%	大買/鉅額交易
2020/09/18	5	73.40	4	72.90	72.70	1	35,452	0.00%
2020/09/17	3	70.40	4	71.33	72.00	-1	36,197	0.00%
2020/09/16	2	71.80	1	71.90	71.70	1	37,698	0.00%
2020/09/15	15	72.79	16	72.11	71.90	-1	38,515	0.00%
2020/09/14	74	71.60	5	72.18	71.30	69	39,408	0.18%
2020/09/11	9	70.54	8	71.01	70.60	1	40,780	0.00%
2020/09/10	20	71.94	14	71.87	71.70	6	42,588	0.01%
2020/09/09	50	74.01	25	73.89	72.20	25	43,975	0.06%
2020/09/08	82	74.56	100	75.04	77.90	-18	44,595	-0.04%
2020/09/07	1	71.00	10	72.17	70.90	-9	44,562	-0.02%
2020/09/04	32	71.66	30	72.07	72.00	2	46,177	0.00%
2020/09/03	14	71.27	11	71.18	71.30	3	46,814	0.01%
2020/09/02	11	72.76	11	72.45	72.30	0	46,790	0.00%
2020/09/01	12	71.83	2	72.25	72.60	10	46,775	0.02%
2020/08/31	13	72.48	36	71.76	71.80	-23	46,739	-0.05%
2020/08/28	80	74.15	47	74.14	72.30	33	46,560	0.07%
2020/08/27	7	71.67	7	72.17	72.00	0	46,086	0.00%
2020/08/26	11	71.81	36	71.66	71.90	-25	46,218	-0.05%
2020/08/25	13	70.92	12	71.05	70.70	1	46,118	0.00%
2020/08/24	7	73.47	12	73.54	72.60	-5	46,051	-0.01%
2020/08/21	42	73.95	33	73.90	73.50	9	46,090	0.02%
2020/08/20	54	69.86	74	70.08	71.60	-20	45,532	-0.04%
2020/08/19	66	75.41	62	75.29	72.90	4	45,423	0.01%
2020/08/18	20	70.60	22	70.60	70.60	-2	44,712	0.00%
2020/08/17	4	64.20	70	64.52	64.20	-66	45,084	-0.15%
2020/08/14	19	64.83	36	64.29	64.80	-17	45,376	-0.04%
2020/08/13	19	64.27	11	64.59	64.00	8	47,329	0.02%
2020/08/12	11	67.80	11	67.60	67.30	0	49,207	0.00%
2020/08/11	21	67.11	18	67.48	66.70	3	49,774	0.01%
2020/08/10	18	70.52	15	71.37	70.00	3	50,071	0.01%
2020/08/07	9	72.52	65.1	72.96	72.50	-56.1	51,287	-0.11%
2020/08/06	21	72.01	7	71.81	71.20	14	51,734	0.03%
2020/08/05	17	72.08	24	71.75	70.60	-7	52,673	-0.01%
2020/08/04	50	73.25	40	72.17	71.60	10	54,201	0.02%
2020/08/03	48	71.63	28	72.35	74.60	20	56,663	0.04%
2020/07/31	14	68.62	12	68.74	67.90	2	55,535	0.00%
2020/07/30	12	68.39	13	68.60	68.70	-1	55,320	0.00%
2020/07/29	114	68.20	70	67.86	66.50	44	54,948	0.08%	大買/
2020/07/28	35	63.53	167	62.28	66.40	-132	54,829	-0.24%	大賣/鉅額交易
2020/07/27	24	67.87	62	67.79	65.40	-38	53,947	-0.07%
2020/07/24	12	70.34	27	70.27	71.70	-15	53,291	-0.03%
2020/07/23	20	70.34	29	69.96	70.30	-9	53,032	-0.02%
2020/07/22	39	70.23	51	70.11	69.50	-12	52,788	-0.02%
2020/07/21	40	67.66	24	67.90	67.90	16	52,715	0.03%
2020/07/20	58	65.04	42	65.53	66.00	16	52,116	0.03%
2020/07/17	19	69.12	47	70.25	67.20	-28	50,751	-0.06%
2020/07/16	7	75.77	13	75.14	74.60	-6	49,968	-0.01%
2020/07/15	18	75.54	18	75.78	75.60	0	50,012	0.00%
2020/07/14	44	76.78	30	76.08	75.90	14	49,709	0.03%
2020/07/13	18	77.16	105	77.01	76.10	-87	49,359	-0.18%	大賣/
2020/07/10	111	77.29	120	76.87	77.50	-9	49,025	-0.02%	大買/大賣/
2020/07/09	49	76.33	45	75.92	75.50	4	48,100	0.01%
2020/07/08	50	77.01	51	77.55	76.40	-1	47,628	0.00%
2020/07/07	28	75.80	30	75.80	74.70	-2	46,963	0.00%
2020/07/06	14	77.77	33	77.75	77.60	-19	46,790	-0.04%
2020/07/03	38	77.56	42	77.46	77.40	-4	46,322	-0.01%
2020/07/02	65	78.17	40	78.37	77.20	25	45,562	0.05%
2020/07/01	41	74.70	38	75.03	75.40	3	44,753	0.01%
2020/06/30	39	75.55	33	75.25	74.10	6	44,196	0.01%
2020/06/29	240	75.11	69	75.33	76.00	171	43,286	0.40%	大買/鉅額交易
2020/06/24	91	70.07	167	69.03	70.10	-76	41,972	-0.18%	大賣/
2020/06/23	62	74.37	82	74.07	72.50	-20	41,110	-0.05%
2020/06/22	66	68.28	65	69.21	71.00	1	39,672	0.00%
2020/06/19	43	67.57	45	67.76	66.70	-2	38,954	-0.01%
2020/06/18	84	70.24	88	70.28	69.10	-4	38,099	-0.01%
2020/06/17	145.1	68.76	116	69.00	68.60	29.1	36,753	0.08%	大買/大賣/
2020/06/16	52	66.86	60	67.45	66.00	-8	34,965	-0.02%
2020/06/15	122	66.65	135	66.05	66.70	-13	33,780	-0.04%	大買/大賣/
2020/06/12	168	59.86	220	59.11	62.20	-52	32,336	-0.16%	大買/大賣/
2020/06/11	99	61.03	641	61.81	56.60	-542	31,525	-1.72%	大賣/鉅額交易
2020/06/10	633	61.56	10	61.01	61.60	623	30,290	2.06%	大買/鉅額交易
2020/06/09	0	0.00	3	50.80	56.00	-3	29,837	-0.01%
2020/06/08	1	53.00	0	0.00	51.00	1	30,333	0.00%
2020/06/05	1	52.30	3	52.90	52.30	-2	30,802	-0.01%
2020/06/04	6	50.90	1	52.00	52.00	5	31,429	0.02%
2020/06/03	10	49.13	0	0.00	50.00	10	32,765	0.03%
2020/06/02	1	47.55	17	48.03	47.45	-16	33,573	-0.05%
2020/06/01	1	54.50	3	52.67	51.90	-2	33,549	-0.01%
2020/05/29	34	54.33	7	55.23	56.00	27	34,078	0.08%
2020/05/28	7	56.54	30.1	55.15	55.10	-23.1	35,038	-0.07%
2020/05/27	1.5	61.20	4	61.20	61.20	-2.5	35,315	-0.01%
2020/05/26	32	67.72	59	65.34	67.90	-27	35,334	-0.08%
2020/05/25	19.1	62.70	28	61.83	63.80	-8.9	34,844	-0.03%
2020/05/22	45	56.53	27	56.96	58.00	18	34,765	0.05%
2020/05/21	18	55.09	44	53.47	54.00	-26	34,841	-0.07%
2020/05/20	122	55.08	81	54.52	55.00	41	34,929	0.12%	大買/
2020/05/19	171	50.93	119	51.72	52.40	52	32,716	0.16%	大買/大賣/
2020/05/18	17	46.12	47	45.65	47.65	-30	30,507	-0.10%
2020/05/15	11	42.79	9	42.98	43.35	2	29,730	0.01%
2020/05/14	70	43.45	84	43.13	42.05	-14	29,179	-0.05%
2020/05/13	45	41.66	37.3	41.70	41.70	7.7	27,723	0.03%
2020/05/12	58	41.35	22	41.29	41.70	36	26,962	0.13%
2020/05/11	63	39.65	113	38.64	40.75	-50	25,819	-0.19%	大賣/
2020/05/08	124	42.53	92	42.23	37.75	32	24,130	0.13%	大買/
2020/05/07	1	39.95	1	39.95	39.95	0	21,382	0.00%
2020/05/06	0	0.00	10	36.35	36.35	-10	21,745	-0.05%
2020/05/05	0	0.00	3	33.05	33.05	-3	22,025	-0.01%
2020/05/04	13	30.33	29	30.13	30.05	-16	22,058	-0.07%
2020/04/30	4	29.44	4	29.25	29.00	0	21,751	0.00%
2020/04/29	3	28.87	9	28.86	28.95	-6	22,027	-0.03%
2020/04/28	26	30.21	46	29.51	29.25	-20	22,382	-0.09%
2020/04/27	40	30.66	23	30.52	30.60	17	23,107	0.07%
2020/04/24	38	29.86	70	30.01	29.75	-32	22,760	-0.14%
2020/04/23	1	28.55	0	0.00	28.45	1	22,058	0.00%
2020/04/22	25	28.37	0	0.00	28.05	25	21,865	0.11%
2020/04/21	2	27.98	30	28.80	27.70	-28	21,728	-0.13%
2020/04/20	4	28.69	7	28.48	28.65	-3	21,586	-0.01%
2020/04/17	0	0.00	5	27.53	27.20	-5	21,270	-0.02%
2020/04/16	6	28.45	2	28.00	28.00	4	21,151	0.02%
2020/04/15	0	0.00	1	28.10	28.10	-1	21,038	0.00%
2020/04/14	31	28.78	0	0.00	28.60	31	20,929	0.15%
2020/04/13	0	0.00	3	28.35	28.50	-3	20,844	-0.01%
2020/04/10	2	28.45	2	28.40	28.25	0	20,815	0.00%
2020/04/09	112	28.96	156	28.57	28.10	-44	20,723	-0.21%	大買/大賣/
2020/04/08	24	27.64	66	27.93	27.75	-42	20,385	-0.21%
2020/04/07	43	27.70	4	27.55	27.70	39	20,488	0.19%
2020/04/06	17	27.68	28	27.34	27.95	-11	20,299	-0.05%
2020/04/01	8	26.26	0	0.00	26.15	8	19,940	0.04%
2020/03/31	0	0.00	3	26.07	26.20	-3	19,880	-0.02%
2020/03/30	56	26.13	9	26.26	26.00	47	19,789	0.24%
2020/03/27	17	25.86	69	26.44	25.40	-52	19,598	-0.27%
2020/03/26	14	26.13	14	26.12	26.20	0	19,397	0.00%
2020/03/25	9	25.78	8	25.68	25.45	1	19,198	0.01%
2020/03/24	3	25.40	6	25.50	25.40	-3	19,009	-0.02%
2020/03/23	5	25.01	17	24.97	24.55	-12	18,825	-0.06%
2020/03/20	21	26.92	19	26.80	26.50	2	18,632	0.01%
2020/03/19	24	26.91	22	26.55	25.95	2	18,373	0.01%
2020/03/18	26	29.07	15	29.40	28.80	11	17,878	0.06%
2020/03/17	9	29.66	30	29.52	28.85	-21	17,517	-0.12%
2020/03/16	47	30.28	22	30.23	30.20	25	17,092	0.15%
2020/03/13	27	28.43	29	28.34	28.35	-2	16,566	-0.01%
2020/03/12	74	31.24	82	31.32	31.00	-8	16,122	-0.05%
2020/03/11	42	31.82	47	31.83	32.60	-5	15,509	-0.03%
2020/03/10	34	30.52	7	30.21	30.40	27	14,978	0.18%
2020/03/09	79	34.97	83	34.39	32.20	-4	14,276	-0.03%
2020/03/06	164	33.45	52	33.65	34.20	112	12,865	0.87%	大買/鉅額交易
2020/03/05	17	32.06	11	32.00	31.95	6	12,046	0.05%
2020/03/04	62	32.12	22	32.24	31.90	40	11,831	0.34%
2020/03/03	55	31.60	56	31.78	32.00	-1	11,445	-0.01%
2020/03/02	21	28.63	53	28.08	29.85	-32	10,274	-0.31%
2020/02/27	3	27.50	4	27.45	27.15	-1	9,648	-0.01%
2020/02/26	3	27.78	16	27.68	27.55	-13	9,575	-0.14%
2020/02/25	31	28.46	8	28.08	27.50	23	9,514	0.24%
2020/02/24	35	28.98	89	28.86	28.65	-54	9,086	-0.59%
2020/02/21	69	28.08	24	28.01	28.00	45	8,534	0.53%
2020/02/20	2	27.00	2	26.65	26.85	0	7,991	0.00%
2020/02/19	1	26.90	1	26.95	26.80	0	7,935	0.00%
2020/02/18	12	27.46	16	27.37	27.00	-4	7,856	-0.05%
2020/02/17	39	27.55	34	27.40	27.20	5	7,718	0.06%
2020/02/14	15	27.27	13	26.78	26.70	2	7,428	0.03%
2020/02/13	3	26.73	5	26.65	27.00	-2	7,294	-0.03%
2020/02/12	14	27.46	9	27.21	27.00	5	7,107	0.07%
2020/02/11	11	27.69	24	27.69	27.65	-13	6,913	-0.19%
2020/02/10	66	28.62	74	28.49	28.25	-8	6,689	-0.12%
2020/02/07	59	27.10	33	27.10	27.50	26	6,020	0.43%
2020/02/06	38	26.84	36	26.51	26.40	2	5,593	0.04%
2020/02/05	9	25.73	9	25.86	25.70	0	5,307	0.00%
2020/02/04	30	25.84	5	25.23	25.30	25	5,166	0.48%
2020/02/03	20	26.33	6	26.48	26.10	14	4,977	0.28%
2020/01/31	22	26.21	6	25.81	25.45	16	4,580	0.35%
2020/01/30	45	27.36	42	27.61	27.65	3	4,079	0.07%
2020/01/20	5	25.08	8	25.03	25.15	-3	3,066	-0.10%
2020/01/17	1	24.45	0	0.00	24.40	1	2,979	0.03%
2020/01/16	1	24.35	0	0.00	24.40	1	2,981	0.03%
2020/01/13	0	0.00	2	24.88	24.65	-2	2,955	-0.07%
2020/01/09	3	24.55	1	24.35	24.35	2	2,922	0.07%
2020/01/03	3	24.50	0	0.00	24.50	3	2,801	0.11%
2020/01/02	7	24.94	0	0.00	24.95	7	2,786	0.25%
2019/12/31	2	25.35	7	25.56	25.30	-5	2,727	-0.18%
2019/12/30	2	24.50	0	0.00	24.50	2	2,506	0.08%
2019/12/27	1	24.75	0	0.00	24.60	1	2,507	0.04%
2019/12/23	2	24.35	2	24.35	24.35	0	2,480	0.00%
2019/12/20	0	0.00	3	24.27	24.30	-3	2,481	-0.12%
2019/12/17	2	24.30	10	24.25	24.25	-8	2,509	-0.32%
2019/12/12	2	24.60	0	0.00	24.60	2	2,478	0.08%
2019/12/11	1	24.85	0	0.00	24.90	1	2,462	0.04%
2019/12/09	0	0.00	7	24.76	24.60	-7	2,413	-0.29%
2019/12/04	1	25.30	0	0.00	25.25	1	2,489	0.04%
2019/12/02	0	0.00	8	26.10	25.40	-8	2,470	-0.32%
2019/11/29	11	26.00	15	26.30	26.20	-4	2,363	-0.17%
2019/11/28	27	26.69	13	26.28	26.20	14	2,382	0.59%
2019/11/25	5	25.75	2	25.65	25.65	3	2,229	0.13%
2019/11/22	2	25.30	3	25.40	25.30	-1	2,217	-0.05%
2019/11/14	1	24.80	0	0.00	24.65	1	2,111	0.05%
2019/11/13	11	24.45	0	0.00	24.50	11	2,100	0.52%
2019/11/12	1	24.15	5	24.18	24.20	-4	2,084	-0.19%
2019/11/11	2	24.65	0	0.00	24.65	2	2,047	0.10%
2019/11/07	0	0.00	2	25.55	25.45	-2	2,032	-0.10%
2019/11/05	2	25.93	1	25.85	25.80	1	2,019	0.05%
2019/11/04	4	26.23	6	26.13	26.15	-2	2,004	-0.10%
2019/11/01	5	25.65	0	0.00	25.65	5	1,927	0.26%
2019/10/30	0	0.00	3	24.92	25.55	-3	1,872	-0.16%
2019/10/29	2	24.85	0	0.00	24.65	2	1,882	0.11%
2019/10/28	2	25.00	0	0.00	25.10	2	1,898	0.11%
2019/10/24	2	25.15	3	25.05	25.05	-1	1,892	-0.05%
2019/10/17	0	0.00	1	25.60	25.70	-1	1,963	-0.05%
2019/10/16	1	25.70	0	0.00	25.70	1	1,979	0.05%
2019/10/14	1	25.40	0	0.00	25.50	1	1,993	0.05%
2019/10/09	1	25.20	0	0.00	25.40	1	2,002	0.05%
2019/10/08	3	25.78	6	25.43	25.30	-3	2,004	-0.15%
2019/10/07	1	26.00	0	0.00	25.85	1	2,040	0.05%
2019/10/02	2	25.60	2	25.70	25.70	0	2,300	0.00%
2019/09/26	1	25.25	0	0.00	25.20	1	2,534	0.04%
2019/09/24	1	25.55	0	0.00	25.50	1	2,662	0.04%
2019/09/19	3	25.02	0	0.00	24.90	3	2,749	0.11%
2019/09/17	10	25.50	1	25.45	25.25	9	2,753	0.33%
2019/09/16	5	25.60	0	0.00	25.50	5	2,772	0.18%
2019/09/10	2	25.20	0	0.00	25.10	2	2,813	0.07%
2019/09/09	1	26.40	0	0.00	25.40	1	2,780	0.04%
2019/09/06	2	26.10	1	26.50	26.60	1	2,697	0.04%
2019/09/05	2	25.75	0.8	26.00	26.10	1.2	2,655	0.04%
2019/09/04	0	0.00	1	26.15	25.95	-1	2,634	-0.04%
2019/09/02	1	25.70	0	0.00	25.70	1	2,603	0.04%
2019/08/29	0	0.00	1	25.00	25.10	-1	2,448	-0.04%
2019/08/28	0	0.00	2	25.00	25.10	-2	2,411	-0.08%
2019/08/27	0	0.00	2	24.00	24.20	-2	2,322	-0.09%
2019/08/16	0	0.00	2	22.50	22.95	-2	2,425	-0.08%
2019/08/14	2	22.75	0	0.00	22.80	2	2,430	0.08%
2019/08/12	0	0.00	10	22.82	22.70	-10	2,510	-0.40%
2019/08/05	1	23.00	0	0.00	22.70	1	2,459	0.04%
2019/08/02	5	23.23	0	0.00	23.25	5	2,432	0.21%
2019/08/01	2	23.60	3	23.92	23.65	-1	2,415	-0.04%
2019/07/29	0	0.00	1	23.60	23.20	-1	2,341	-0.04%
2019/07/22	2	23.90	0	0.00	23.55	2	2,318	0.09%
2019/07/19	0	0.00	1	24.20	24.15	-1	2,282	-0.04%
2019/07/17	1	24.35	0	0.00	24.00	1	2,235	0.04%
2019/07/16	0	0.00	10	24.00	24.00	-10	2,207	-0.45%
2019/07/15	5	23.90	0	0.00	23.70	5	2,176	0.23%
2019/07/11	2	23.60	0	0.00	23.60	2	2,188	0.09%
2019/07/10	0	0.00	1	23.95	24.10	-1	2,135	-0.05%
2019/07/09	3	24.40	0	0.00	24.60	3	2,072	0.14%
2019/07/08	4	23.20	1	23.65	23.70	3	1,988	0.15%
2019/07/05	2	23.10	4	23.15	23.10	-2	2,024	-0.10%
2019/07/03	2	22.40	1	23.05	23.05	1	2,068	0.05%
2019/07/02	9	22.33	0	0.00	22.25	9	1,959	0.46%
2019/07/01	6	21.62	0	0.00	22.10	6	1,904	0.32%
2019/06/27	0	0.00	2	20.83	20.85	-2	1,787	-0.11%
2019/06/26	1	20.20	0	0.00	20.30	1	1,755	0.06%
2019/06/25	2	20.40	0	0.00	20.30	2	1,773	0.11%
2019/06/24	1	20.30	0	0.00	20.40	1	1,794	0.06%
2019/06/21	1	20.10	3	20.25	20.30	-2	1,786	-0.11%
2019/06/19	0	0.00	10	20.00	20.10	-10	1,750	-0.57%
2019/06/18	10	19.95	3	20.00	20.05	7	1,735	0.40%
2019/06/17	0	0.00	15	19.62	19.65	-15	1,693	-0.89%
2019/06/14	1	19.55	0	0.00	19.55	1	1,684	0.06%
2019/06/13	0	0.00	11	19.75	19.65	-11	1,683	-0.65%
2019/06/11	0	0.00	1	19.70	19.75	-1	1,687	-0.06%
2019/06/10	2	19.70	0	0.00	19.75	2	1,681	0.12%
2019/06/06	11	19.49	0	0.00	19.60	11	1,668	0.66%
2019/06/04	0	0.00	1	19.55	19.55	-1	1,647	-0.06%
2019/06/03	0	0.00	1	19.70	19.70	-1	1,635	-0.06%
2019/05/30	0	0.00	1	19.50	19.50	-1	1,608	-0.06%
2019/05/29	0	0.00	1	19.20	19.35	-1	1,595	-0.06%
2019/05/28	2	19.20	0	0.00	19.20	2	1,583	0.13%
2019/05/27	0	0.00	2	19.25	19.25	-2	1,577	-0.13%
2019/05/24	14	19.39	0	0.00	19.25	14	1,564	0.89%
2019/05/23	4	19.29	15.8	19.42	19.55	-11.8	1,535	-0.77%
2019/05/22	0	0.00	10	20.40	20.45	-10	1,430	-0.70%
2019/05/08	0	0.00	10	19.60	19.65	-10	1,354	-0.74%
2019/05/03	20	19.50	0	0.00	19.30	20	1,329	1.50%
2019/04/23	0	0.00	1	20.40	20.40	-1	1,217	-0.08%
2019/04/18	1	21.50	0	0.00	21.00	1	1,194	0.08%
2019/04/17	2	21.68	21	21.81	21.95	-19	1,165	-1.63%
2019/04/12	1	21.75	0	0.00	21.65	1	1,115	0.09%
2019/04/11	1	22.10	1	22.50	22.50	0	1,048	0.00%
2019/04/10	3	21.90	1	21.90	21.95	2	944	0.21%
2019/04/09	1	22.20	2	22.03	22.20	-1	845	-0.12%
2019/04/01	0	20.90	6	20.86	20.70	-6	746	-0.80%
2019/03/29	0	0.00	3	21.10	21.10	-3	716	-0.42%
2019/03/28	1	20.30	0	0.00	20.45	1	695	0.14%
2019/03/27	0	0.00	2	20.43	20.95	-2	678	-0.29%
2019/03/25	1	19.90	0	0.00	20.00	1	653	0.15%
2019/03/22	0	21.70	8	20.00	19.90	-8	671	-1.19%
2019/03/21	0	20.10	0	0.00	19.95	0	673	0.00%
2019/03/04	0	0.00	40	20.10	20.05	-40	946	-4.23%
2019/02/27	1	20.20	0	0.00	20.15	1	948	0.11%
2019/02/26	0	0.00	1	20.35	20.25	-1	950	-0.11%
2019/02/25	1	19.90	0	0.00	19.90	1	953	0.10%
2019/02/18	0	0.00	2	20.28	20.40	-2	987	-0.20%
2019/02/15	1	20.25	0	0.00	20.20	1	1,003	0.10%
2019/02/14	0	0.00	4	20.03	20.30	-4	1,016	-0.39%
2019/01/24	2	20.25	0	0.00	20.25	2	1,241	0.16%
2019/01/21	2	20.00	0	0.00	20.05	2	1,401	0.14%
2019/01/11	0	0.00	1	20.15	20.10	-1	1,733	-0.06%
2019/01/10	0	0.00	2	20.30	20.25	-2	1,885	-0.11%
2019/01/09	0	0.00	1	20.60	20.40	-1	1,954	-0.05%
2019/01/04	1	19.85	0	0.00	19.85	1	2,260	0.04%
2018/12/25	0	0.00	2	20.25	20.05	-2	3,247	-0.06%
2018/12/21	0	0.00	1	20.70	20.80	-1	3,722	-0.03%
2018/12/18	2	21.45	0	0.00	21.45	2	3,715	0.05%
2018/12/17	0	0.00	2	22.03	22.20	-2	3,710	-0.05%
2018/12/14	0	0.00	1	21.35	21.20	-1	3,697	-0.03%
2018/12/10	0	0.00	6	21.48	21.35	-6	3,826	-0.16%
2018/12/07	2	21.85	0	0.00	21.75	2	3,912	0.05%
2018/12/06	0	0.00	2	22.65	21.80	-2	3,976	-0.05%
2018/12/05	6	22.60	0	0.00	22.50	6	3,958	0.15%
2018/12/04	0	0.00	10	22.78	22.70	-10	3,936	-0.25%
2018/12/03	6	22.86	0	0.00	22.80	6	3,917	0.15%
2018/11/30	5	22.98	6	22.71	23.10	-1	3,877	-0.03%
2018/11/29	1	22.00	0	0.00	22.00	1	3,771	0.03%
2018/11/27	20	21.10	0	0.00	20.90	20	3,710	0.54%
2018/11/16	0	0.00	1	21.50	21.50	-1	3,615	-0.03%
2018/11/15	1	21.60	0	0.00	21.35	1	3,603	0.03%
2018/11/14	20	21.85	0	0.00	21.85	20	3,591	0.56%
2018/11/13	1	21.85	6	22.07	22.10	-5	3,566	-0.14%
2018/11/12	1	21.70	0	0.00	21.60	1	3,530	0.03%
2018/11/09	1	21.20	1	22.20	22.35	0	3,482	0.00%
2018/11/01	0	0.00	2	21.35	21.40	-2	3,342	-0.06%
2018/10/31	0	0.00	1	20.65	20.30	-1	3,308	-0.03%
2018/10/30	6	19.88	0	0.00	20.30	6	3,291	0.18%
2018/10/29	30	22.57	3	21.75	21.60	27	3,230	0.84%
2018/10/26	1	21.80	2	22.50	22.40	-1	3,191	-0.03%
2018/10/24	0	0.00	1	23.65	23.00	-1	3,087	-0.03%
2018/10/23	2	24.25	10	24.45	24.05	-8	3,036	-0.26%
2018/10/22	1	24.65	0	0.00	24.55	1	3,010	0.03%
2018/10/19	3	24.57	1	25.00	24.70	2	3,017	0.07%
2018/10/18	19	26.24	16	26.60	25.75	3	3,013	0.10%
2018/10/17	13	24.84	0	0.00	24.95	13	2,981	0.44%
2018/10/16	1	24.30	19	24.05	24.05	-18	2,990	-0.60%
2018/10/12	7	25.61	4	25.93	25.30	3	2,825	0.11%
2018/10/11	6	24.09	7	24.33	25.00	-1	2,652	-0.04%
2018/10/09	12	25.27	7	25.79	26.15	5	2,468	0.20%
2018/10/08	6	24.65	53	24.78	26.30	-47	2,274	-2.07%
2018/10/05	1	23.65	1	24.45	24.35	0	2,097	0.00%
2018/10/04	6	23.88	3	24.12	24.00	3	1,978	0.15%
2018/10/03	7	24.70	27	24.95	24.90	-20	1,894	-1.06%
2018/10/02	3	23.10	7	23.45	24.50	-4	1,635	-0.24%
2018/10/01	9	22.58	16	22.55	22.95	-7	1,382	-0.51%
2018/09/25	0	0.00	2	19.70	19.60	-2	1,149	-0.17%
2018/09/18	1	20.50	1	20.50	20.60	0	1,089	0.00%
2018/09/17	0	0.00	20	18.98	19.05	-20	1,014	-1.97%
2018/09/14	11	19.75	2	19.95	19.65	9	993	0.91%
2018/09/13	12	21.07	2	21.60	20.50	10	961	1.04%
2018/09/12	2	20.75	1	20.75	20.75	1	863	0.12%
2018/08/15	1	18.40	0	0.00	18.20	1	842	0.12%
2018/08/14	1	18.50	0	0.00	18.65	1	843	0.12%
2018/08/10	0	0.00	2	19.60	19.45	-2	819	-0.24%
2018/08/07	2	19.88	0	0.00	19.75	2	806	0.25%
2018/08/03	20	20.40	4	20.35	19.95	16	792	2.02%
2018/08/01	0	0.00	1	19.50	19.65	-1	759	-0.13%
2018/07/26	11	20.07	0	0.00	19.55	11	702	1.57%
2018/07/25	6	20.33	6	20.45	20.35	0	660	0.00%
2018/07/24	58	20.09	14	20.11	20.00	44	587	7.49%
2018/07/23	10	18.68	0	0.00	19.25	10	463	2.16%
2018/07/11	0	0.00	1	17.60	17.50	-1	430	-0.23%
2018/07/10	1	17.10	2	17.20	17.20	-1	434	-0.23%
2018/07/05	7	16.91	0	0.00	16.95	7	463	1.51%
2018/07/04	2	17.40	0	0.00	17.45	2	487	0.41%
2018/06/27	2	18.10	0	0.00	18.10	2	637	0.31%
2018/06/07	1	19.50	0	0.00	19.35	1	703	0.14%
2018/06/05	1	19.25	1	19.35	19.30	0	729	0.00%
2018/05/28	0	0.00	1	19.30	19.30	-1	777	-0.13%
2018/05/24	0	0.00	1	19.25	19.25	-1	779	-0.13%
2018/05/23	0	0.00	2	19.00	18.75	-2	766	-0.26%
2018/05/22	0	0.00	1	18.70	18.50	-1	757	-0.13%
2018/05/16	2	18.40	0	0.00	18.35	2	775	0.26%
2018/05/11	3	18.30	0	0.00	18.25	3	798	0.38%
2018/05/07	2	19.05	1	19.10	18.95	1	784	0.13%
2018/05/04	0	0.00	1	19.25	19.10	-1	786	-0.13%
2018/04/27	1	19.05	0	0.00	19.00	1	792	0.13%
2018/04/24	0	0.00	3	19.63	19.75	-3	800	-0.37%
2018/04/19	1	19.10	0	0.00	19.10	1	905	0.11%
2018/04/18	2	19.00	0	0.00	18.90	2	907	0.22%
2018/04/17	0	0.00	12	19.05	19.10	-12	912	-1.32%
2018/04/12	1	19.35	0	0.00	19.35	1	932	0.11%
2018/04/11	1	19.80	0	0.00	19.75	1	923	0.11%
2018/04/10	1	20.25	0	0.00	20.00	1	918	0.11%
2018/04/09	3	20.45	0	0.00	21.00	3	899	0.33%
2018/04/03	3	20.30	4	20.10	19.75	-1	829	-0.12%
2018/03/30	0	0.00	5	19.45	19.40	-5	754	-0.66%
2018/03/07	0	0.00	2	20.10	19.90	-2	709	-0.28%
2018/03/06	5	19.90	4	19.73	19.95	1	703	0.14%
2018/02/27	0	0.00	1	18.80	18.70	-1	736	-0.14%
2018/02/21	0	0.00	1	18.15	18.30	-1	739	-0.14%
2018/02/09	2	17.95	0	0.00	17.90	2	745	0.27%
2018/02/07	2	18.60	0	0.00	18.45	2	741	0.27%
2018/02/06	7	18.54	0	0.00	18.30	7	741	0.94%
2018/01/29	8	20.45	0	0.00	20.30	8	746	1.07%
2018/01/22	2	20.43	0	0.00	20.30	2	762	0.26%
2018/01/16	3	21.42	1	21.40	21.10	2	905	0.22%
2018/01/10	0	0.00	1	20.50	20.45	-1	932	-0.11%
2018/01/05	5	20.30	0	0.00	20.20	5	926	0.54%