國光生 (4142)-陽信-石牌券商分點個股進出

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
27.05
漲跌
--
漲幅
0.00%
成交量
586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:13:30

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/25	0	0.00	0.1	27.25	27.05	-0.1	1,092	-0.01%
2024/04/19	2	27.25	0	0.00	27.35	2	1,100	0.18%
2024/04/18	3	28.97	0	0.00	28.50	3	1,073	0.28%
2024/04/17	0	0.00	2	27.80	27.80	-2	963	-0.21%
2024/04/16	0	0.00	2	25.00	25.30	-2	935	-0.21%
2024/04/11	0	0.00	15	26.55	26.60	-15	911	-1.65%
2024/04/10	0	0.00	2	26.55	26.55	-2	915	-0.22%
2024/03/28	0.1	26.70	0	0.00	26.50	0.1	974	0.01%
2024/03/26	2	26.60	0	0.00	26.55	2	984	0.20%
2024/03/22	4	26.35	0	0.00	26.35	4	990	0.40%
2024/03/21	3	26.60	0	0.00	26.55	3	994	0.30%
2024/03/20	7	26.30	0	0.00	26.65	7	1,025	0.68%
2024/03/18	20	26.62	0	0.00	26.60	20	1,027	1.95%
2024/03/13	5	27.80	0	0.00	27.80	5	1,026	0.49%
2024/03/08	0	0.00	2	28.30	28.15	-2	1,040	-0.19%
2024/03/06	2	28.75	0	0.00	28.70	2	1,074	0.19%
2024/03/04	2	28.70	0	0.00	28.70	2	1,094	0.18%
2024/02/16	1	30.25	0	0.00	30.30	1	1,211	0.08%
2024/02/15	20	29.60	0	0.00	29.65	20	1,140	1.75%
2024/02/05	10	30.00	0	0.00	30.10	10	1,052	0.95%
2024/02/01	1	30.30	0	0.00	30.30	1	1,039	0.10%
2024/01/30	5	30.95	0	0.00	30.80	5	1,042	0.48%
2024/01/18	20	31.00	0	0.00	31.00	20	1,039	1.92%
2023/12/26	19	32.70	0	0.00	33.00	19	987	1.92%
2023/12/21	1	32.80	0	0.00	32.80	1	982	0.10%
2023/12/20	0	0.00	1	33.15	32.90	-1	973	-0.10%
2023/12/19	1	32.90	0	0.00	32.85	1	972	0.10%
2023/12/12	0	0.00	1	33.15	33.15	-1	988	-0.10%
2023/12/08	1	34.15	0	0.00	34.15	1	960	0.10%
2023/12/07	0	0.00	2	34.35	34.35	-2	965	-0.21%
2023/12/04	2	36.18	12	36.47	36.05	-10	953	-1.05%
2023/12/01	1	36.40	0	0.00	35.80	1	920	0.11%
2023/11/30	0	0.00	1	35.55	35.70	-1	902	-0.11%
2023/11/29	1	35.85	1	35.90	35.95	0	888	0.00%
2023/11/28	3	35.63	0	0.00	35.65	3	880	0.34%
2023/11/27	3	36.02	7	35.59	36.00	-4	845	-0.47%
2023/11/20	10	33.00	0	0.00	33.00	10	745	1.34%
2023/11/10	0.2	32.40	0	0.00	32.30	0.2	748	0.02%
2023/10/12	1	33.20	0	0.00	33.25	1	867	0.12%
2023/09/26	0	0.00	1	34.65	34.50	-1	901	-0.11%
2023/09/25	0	0.00	3	34.25	34.30	-3	895	-0.34%
2023/09/11	1	33.30	0	0.00	33.35	1	855	0.12%
2023/08/25	0	0.00	113	32.85	33.00	-113	872	-12.95%	大賣/鉅額交易
2023/08/18	1	32.60	0	0.00	32.50	1	863	0.12%
2023/08/11	3	33.88	0	0.00	33.85	3	870	0.34%
2023/08/08	1	34.10	0	0.00	34.00	1	879	0.11%
2023/08/02	1	34.60	0	0.00	34.50	1	925	0.11%
2023/08/01	2	35.05	0	0.00	35.00	2	919	0.22%
2023/07/31	2	35.20	0	0.00	35.05	2	921	0.22%
2023/07/28	2	35.30	0	0.00	35.30	2	924	0.22%
2023/07/27	2	35.20	0	0.00	35.20	2	930	0.22%
2023/07/26	1	35.30	0	0.00	35.05	1	957	0.10%
2023/07/19	0	0.00	1	37.30	36.80	-1	979	-0.10%
2023/07/10	1	36.40	6	36.45	36.40	-5	1,049	-0.48%
2023/07/07	5	36.35	0	0.00	36.35	5	1,059	0.47%
2023/07/06	10	36.88	3	36.85	36.75	7	1,055	0.66%
2023/06/30	10	37.70	0	0.00	37.70	10	1,070	0.93%
2023/06/21	2	37.35	0	0.00	37.30	2	1,089	0.18%
2023/06/19	0	0.00	1	38.00	37.85	-1	1,102	-0.09%
2023/06/15	4	37.31	0	0.00	37.20	4	1,092	0.37%
2023/06/13	10	37.60	1	37.70	37.60	9	1,108	0.81%
2023/06/09	0	0.00	2	38.30	38.40	-2	1,137	-0.18%
2023/06/05	5	38.35	10	38.35	38.35	-5	2,134	-0.23%
2023/05/23	0	0.00	2	38.30	38.55	-2	2,269	-0.09%
2023/05/22	0	0.00	4	38.00	38.05	-4	2,291	-0.17%
2023/05/19	2	37.35	0	0.00	37.30	2	2,284	0.09%
2023/05/15	4	36.98	0	0.00	37.00	4	2,313	0.17%
2023/04/24	2	41.00	2	40.38	40.25	0	2,936	0.00%
2023/04/21	0	0.00	2	39.40	40.10	-2	2,908	-0.07%
2023/04/19	2	41.00	0	0.00	40.50	2	2,861	0.07%
2023/04/18	1	41.25	2	40.88	40.75	-1	2,844	-0.04%
2023/04/14	0	0.00	1	40.50	40.45	-1	2,802	-0.04%
2023/04/13	2	40.55	4	40.49	40.15	-2	2,785	-0.07%
2023/04/07	0	0.00	5	40.05	40.05	-5	2,758	-0.18%
2023/03/28	5	39.85	0	0.00	39.65	5	2,840	0.18%
2023/03/15	0	0.00	10	39.46	39.10	-10	2,964	-0.34%
2023/03/13	0	0.00	4	39.41	39.45	-4	2,956	-0.14%
2023/03/10	20	41.80	23	42.03	40.45	-3	2,901	-0.10%
2023/03/09	25	42.19	63	42.47	44.85	-38	2,395	-1.59%
2023/03/08	1	40.80	0	0.00	40.80	1	2,017	0.05%
2023/03/07	1	40.85	1	40.90	40.85	0	2,013	0.00%
2023/03/06	4	40.65	0	0.00	40.90	4	2,006	0.20%
2023/03/03	2	41.00	0	0.00	41.10	2	2,003	0.10%
2023/03/02	1	40.75	0	0.00	41.30	1	1,990	0.05%
2023/03/01	0	0.00	1	40.05	39.90	-1	1,937	-0.05%
2023/02/13	5	40.65	0	0.00	40.50	5	2,109	0.24%
2023/02/10	0	0.00	1	41.00	40.20	-1	2,093	-0.05%
2023/02/09	0	0.00	1	41.30	41.15	-1	2,065	-0.05%
2023/02/08	0	0.00	1	41.30	41.55	-1	2,031	-0.05%
2023/02/07	6	42.08	0	0.00	41.60	6	1,984	0.30%
2023/02/06	0	0.00	1	40.40	40.25	-1	1,850	-0.05%
2023/02/02	1	40.25	0	0.00	39.90	1	1,743	0.06%
2023/02/01	48	39.24	51	39.30	39.65	-3	1,701	-0.18%
2023/01/31	3	39.27	6	39.58	39.65	-3	1,664	-0.18%
2023/01/30	0	0.00	3	38.58	38.75	-3	1,471	-0.20%
2023/01/11	0	0.00	1	35.80	35.40	-1	1,446	-0.07%
2023/01/10	2	35.45	0	0.00	35.30	2	1,455	0.14%
2023/01/06	1	35.15	0	0.00	35.05	1	1,488	0.07%
2023/01/03	1	35.10	2	35.20	35.10	-1	1,543	-0.06%
2022/12/29	1	35.65	0	0.00	35.70	1	1,614	0.06%
2022/12/28	1	35.90	0	0.00	35.70	1	1,624	0.06%
2022/12/26	5	37.20	7	37.37	37.00	-2	1,631	-0.12%
2022/12/23	0	0.00	1	36.50	36.45	-1	1,627	-0.06%
2022/12/22	1	35.70	2	36.03	36.15	-1	1,633	-0.06%
2022/12/21	2	35.98	2	35.88	35.50	0	1,652	0.00%
2022/12/20	4	36.66	1	36.80	35.75	3	1,659	0.18%
2022/12/19	0	0.00	3	37.35	37.85	-3	1,646	-0.18%
2022/12/16	1	35.90	0	0.00	35.60	1	1,560	0.06%
2022/12/13	0	0.00	1	36.85	37.10	-1	1,581	-0.06%
2022/12/07	1	36.30	1	36.35	36.50	0	1,618	0.00%
2022/12/05	0	0.00	1	37.95	38.05	-1	1,656	-0.06%
2022/12/02	0	0.00	1	38.15	37.95	-1	1,657	-0.06%
2022/12/01	1	38.70	1	38.40	38.25	0	1,674	0.00%
2022/11/28	0	0.00	1	36.85	36.80	-1	1,787	-0.06%
2022/11/25	0	0.00	2	37.10	36.60	-2	1,858	-0.11%
2022/11/18	0	0.00	2	37.10	37.55	-2	2,120	-0.09%
2022/11/16	0	0.00	6	36.16	36.00	-6	2,094	-0.29%
2022/11/15	1	35.40	1	35.90	35.60	0	2,094	0.00%
2022/11/14	1	35.35	1	35.90	35.30	0	2,068	0.00%
2022/11/11	12	34.10	12	34.30	34.85	0	2,035	0.00%
2022/11/02	0	0.00	2	34.35	34.85	-2	2,059	-0.10%
2022/10/27	0	0.00	0.3	32.80	32.75	-0.3	2,202	-0.01%
2022/10/26	0	0.00	1	32.15	32.10	-1	2,235	-0.04%
2022/10/21	1	31.80	0	0.00	31.65	1	2,299	0.04%
2022/10/19	1	33.00	0	0.00	32.75	1	2,380	0.04%
2022/10/17	10	32.05	0	0.00	32.70	10	2,477	0.40%
2022/10/13	5	33.65	0	0.00	32.30	5	2,532	0.20%
2022/10/11	1	34.00	0	0.00	33.95	1	2,549	0.04%
2022/10/04	0	0.00	2	34.50	34.40	-2	2,607	-0.08%
2022/09/30	6	32.79	3	33.70	34.30	3	2,761	0.11%
2022/09/29	0	0.00	2	33.70	33.40	-2	2,982	-0.07%
2022/09/28	21	32.63	0	0.00	32.65	21	3,196	0.66%
2022/09/26	30	33.94	2	33.80	33.45	28	3,244	0.86%
2022/09/23	3	35.40	2	35.35	35.30	1	3,286	0.03%
2022/09/22	1	35.55	0	0.00	35.85	1	3,401	0.03%
2022/09/21	1	36.10	1	36.70	36.15	0	3,478	0.00%
2022/09/19	1	36.05	0	0.00	36.05	1	3,689	0.03%
2022/09/14	4	36.91	0	0.00	36.90	4	3,739	0.11%
2022/09/13	1	37.20	0	0.00	37.15	1	3,743	0.03%
2022/09/12	1	37.20	1	36.90	37.25	0	3,839	0.00%
2022/09/07	1	38.00	0	0.00	37.90	1	3,883	0.03%
2022/09/06	12	39.02	0	0.00	38.65	12	3,876	0.31%
2022/09/02	2	41.68	6	41.41	41.30	-4	3,842	-0.10%
2022/08/31	2	41.03	1	41.05	40.70	1	3,741	0.03%
2022/08/30	0	0.00	3	40.20	40.00	-3	3,615	-0.08%
2022/08/29	2	39.20	6	39.75	39.55	-4	3,599	-0.11%
2022/08/26	10	39.65	3	40.07	39.50	7	3,555	0.20%
2022/08/24	0	0.00	6	39.23	39.10	-6	3,453	-0.17%
2022/08/23	1	38.20	1	38.20	38.40	0	3,413	0.00%
2022/08/22	1	38.80	3	39.17	38.75	-2	3,408	-0.06%
2022/08/18	0	0.00	1	38.65	38.50	-1	3,367	-0.03%
2022/08/17	2	37.90	0	0.00	38.35	2	3,355	0.06%
2022/08/16	0	0.00	4	38.15	38.30	-4	3,345	-0.12%
2022/08/15	0	0.00	5	37.60	37.60	-5	3,329	-0.15%
2022/08/08	2	37.10	0	0.00	37.10	2	3,336	0.06%
2022/08/05	0	0.00	2	36.68	36.80	-2	3,344	-0.06%
2022/08/04	3	35.73	1	36.10	35.80	2	3,381	0.06%
2022/08/03	2	37.38	11	37.14	37.05	-9	3,335	-0.27%
2022/08/02	1	38.35	0	0.00	38.15	1	3,319	0.03%
2022/08/01	5	39.33	0	0.00	39.30	5	3,307	0.15%
2022/07/29	1	40.35	6	40.19	40.20	-5	3,314	-0.15%
2022/07/27	2	40.20	0	0.00	39.90	2	3,310	0.06%
2022/07/26	0	0.00	3	40.35	40.90	-3	3,274	-0.09%
2022/07/25	3	40.65	2	41.18	40.65	1	3,253	0.03%
2022/07/22	0	0.00	1	40.10	39.95	-1	3,253	-0.03%
2022/07/21	1	39.50	4	39.64	40.10	-3	3,234	-0.09%
2022/07/20	0	0.00	2	38.70	39.10	-2	3,221	-0.06%
2022/07/19	2	38.00	0	0.00	38.00	2	3,234	0.06%
2022/07/18	1	38.15	0	0.00	38.00	1	3,263	0.03%
2022/07/15	2	38.58	6	39.13	38.25	-4	3,276	-0.12%
2022/07/14	15	39.27	11	39.10	39.15	4	3,279	0.12%
2022/07/13	0	0.00	2	40.20	39.50	-2	3,320	-0.06%
2022/07/12	2	39.25	7	39.00	39.25	-5	3,378	-0.15%
2022/07/11	45	39.96	5	40.28	40.35	40	3,518	1.14%
2022/07/08	12	41.15	1	40.50	40.70	11	3,687	0.30%
2022/07/07	19	39.62	32	41.06	41.50	-13	3,633	-0.36%
2022/07/06	11	40.38	4	41.15	40.35	7	3,537	0.20%
2022/07/05	0	0.00	6	37.39	38.05	-6	3,612	-0.17%
2022/07/04	1	36.40	0	0.00	36.00	1	3,623	0.03%
2022/07/01	5	37.34	2	38.30	36.40	3	3,681	0.08%
2022/06/30	3	39.15	3	40.33	39.10	0	3,626	0.00%
2022/06/29	1	40.85	0	0.00	40.85	1	3,514	0.03%
2022/06/28	0	0.00	6	40.01	40.50	-6	3,411	-0.18%
2022/06/27	1	38.65	3	39.23	39.35	-2	3,247	-0.06%
2022/06/24	0	0.00	5	38.35	38.65	-5	3,191	-0.16%
2022/06/22	0	0.00	1	37.70	36.85	-1	3,167	-0.03%
2022/06/21	1	37.00	0	0.00	37.10	1	3,140	0.03%
2022/06/20	1	37.15	1	38.90	36.90	0	3,119	0.00%
2022/06/17	0	0.00	2	37.80	38.50	-2	3,009	-0.07%
2022/06/16	0	0.00	2	37.60	37.20	-2	2,930	-0.07%
2022/06/14	6	35.50	0	0.00	35.65	6	2,893	0.21%
2022/06/10	0	0.00	2	36.70	37.00	-2	2,877	-0.07%
2022/06/08	2	35.80	0	0.00	35.65	2	2,823	0.07%
2022/06/07	0	0.00	2	36.20	36.00	-2	2,829	-0.07%
2022/05/20	1	35.45	0	0.00	35.55	1	2,968	0.03%
2022/05/19	0	0.00	2	35.25	35.45	-2	2,971	-0.07%
2022/05/17	1	35.60	1	36.20	35.75	0	2,979	0.00%
2022/05/13	0	0.00	1	35.45	35.25	-1	3,194	-0.03%
2022/05/12	25	35.40	0	0.00	34.30	25	3,373	0.74%
2022/05/11	18	37.22	0	0.00	37.00	18	3,311	0.54%
2022/05/10	1	37.50	0	0.00	37.95	1	3,279	0.03%
2022/05/09	6	38.82	0	0.00	38.15	6	3,257	0.18%
2022/05/06	2	39.00	0	0.00	39.05	2	3,234	0.06%
2022/05/05	1	40.10	4	39.90	39.90	-3	3,211	-0.09%
2022/05/04	4	40.36	40	40.20	40.10	-36	3,222	-1.12%
2022/05/03	1	40.65	4	41.59	40.80	-3	3,233	-0.09%
2022/04/29	4	40.64	0	0.00	40.60	4	3,228	0.12%
2022/04/28	2	41.15	3	41.97	41.10	-1	3,250	-0.03%
2022/04/26	1	41.35	0	0.00	41.00	1	3,179	0.03%
2022/04/25	1	42.85	0	0.00	41.65	1	3,155	0.03%
2022/04/22	2	42.80	3	43.47	42.90	-1	3,107	-0.03%
2022/04/21	1	42.60	9	42.73	42.75	-8	3,064	-0.26%
2022/04/20	1	43.15	1	43.45	43.05	0	3,034	0.00%
2022/04/19	7	42.79	0	0.00	43.00	7	3,010	0.23%
2022/04/18	2	44.85	8	44.89	44.05	-6	2,969	-0.20%
2022/04/15	13.3	44.17	14	44.30	44.00	-0.7	2,970	-0.02%
2022/04/14	0	0.00	24	44.75	44.30	-24	2,879	-0.83%
2022/04/12	15	43.60	0	0.00	42.35	15	2,632	0.57%
2022/04/11	10	44.77	14	43.55	44.60	-4	2,494	-0.16%
2022/04/08	1	41.00	0	0.00	41.25	1	2,214	0.05%
2022/04/07	20	40.72	24	41.04	41.90	-4	2,159	-0.19%
2022/03/31	3	40.00	0	0.00	40.00	3	2,039	0.15%
2022/03/24	0	0.00	1	40.40	40.40	-1	2,039	-0.05%
2022/03/23	1	40.00	0	0.00	40.20	1	2,054	0.05%
2022/03/22	0	0.00	5	40.05	40.10	-5	2,053	-0.24%
2022/03/21	0	0.00	1	40.10	40.05	-1	2,057	-0.05%
2022/03/17	0	0.00	3	40.15	39.95	-3	2,101	-0.14%
2022/03/08	2	38.90	2	39.48	38.80	0	2,149	0.00%
2022/02/24	2	39.80	0	0.00	39.60	2	2,559	0.08%
2022/02/22	0	0.00	2	40.88	40.60	-2	2,530	-0.08%
2022/02/21	1	41.40	0	0.00	41.35	1	2,524	0.04%
2022/02/16	5	42.22	0	0.00	42.35	5	2,554	0.20%
2022/02/15	13	43.24	3	42.62	42.75	10	2,522	0.40%
2022/02/14	9	43.06	8	43.54	43.30	1	2,349	0.04%
2022/02/07	0	0.00	2	39.85	40.05	-2	2,170	-0.09%
2022/01/26	1	39.50	0	0.00	39.60	1	2,170	0.05%
2022/01/25	3	40.60	3	40.80	40.05	0	2,169	0.00%
2022/01/24	1	42.20	2	41.83	41.80	-1	2,142	-0.05%
2022/01/21	4	43.40	1	43.15	42.80	3	2,136	0.14%
2022/01/20	1	43.00	1	42.95	42.95	0	2,122	0.00%
2022/01/17	0	0.00	2	43.35	43.15	-2	2,107	-0.09%
2022/01/14	1	43.25	0	0.00	43.10	1	2,109	0.05%
2022/01/13	1	43.60	0	0.00	43.40	1	2,105	0.05%
2022/01/12	5	43.50	0	0.00	43.75	5	2,107	0.24%
2022/01/11	1	43.95	0	0.00	43.60	1	2,097	0.05%
2022/01/10	2	45.03	6	45.44	44.40	-4	2,084	-0.19%
2022/01/07	2	45.20	11	45.04	45.20	-9	1,990	-0.45%
2022/01/06	2	44.60	2	44.50	44.00	0	1,929	0.00%
2022/01/04	0	0.00	1	43.85	44.05	-1	2,026	-0.05%
2021/12/22	0	0.00	2	44.50	44.40	-2	2,235	-0.09%
2021/12/21	0	0.00	2	45.15	44.90	-2	2,242	-0.09%
2021/12/20	0	0.00	8	44.55	44.60	-8	2,220	-0.36%
2021/12/16	2	43.30	25	43.26	43.15	-23	2,233	-1.03%
2021/12/15	11	43.05	0	0.00	43.10	11	2,264	0.49%
2021/12/14	7	43.36	0	0.00	43.00	7	2,275	0.31%
2021/12/09	1	44.20	0.1	44.55	44.05	1	2,521	0.04%
2021/12/08	1	44.90	1	44.60	44.50	0	2,770	0.00%
2021/12/07	0	0.00	10	44.35	44.40	-10	2,782	-0.36%
2021/12/03	0	0.00	1	45.15	45.10	-1	2,907	-0.03%
2021/12/01	8	45.12	0	0.00	45.05	8	3,165	0.25%
2021/11/30	1	45.40	1	45.40	45.00	0	3,173	0.00%
2021/11/29	10	47.55	4	47.96	46.90	6	3,152	0.19%
2021/11/26	2	47.45	2	47.00	45.80	0	3,015	0.00%
2021/11/23	1	45.10	6	46.02	44.80	-5	2,919	-0.17%
2021/11/22	0	0.00	2	44.00	44.05	-2	2,925	-0.07%
2021/11/19	4	44.00	0	0.00	43.50	4	2,990	0.13%
2021/11/18	3	43.58	0	0.00	44.00	3	3,061	0.10%
2021/11/12	1	43.30	0	0.00	43.30	1	3,599	0.03%
2021/11/11	0	0.00	1	43.50	43.50	-1	3,624	-0.03%
2021/11/08	0	44.60	5	44.40	44.25	-5	3,632	-0.14%
2021/11/02	1	44.50	0	0.00	44.50	1	3,697	0.03%
2021/11/01	2	43.95	0	0.00	43.95	2	3,678	0.05%
2021/10/29	6	43.97	10	44.00	43.95	-4	3,673	-0.11%
2021/10/28	1	44.75	2	45.00	44.60	-1	3,675	-0.03%
2021/10/20	1	44.45	0	0.00	44.20	1	3,806	0.03%
2021/10/14	0	0.00	12	43.20	43.50	-12	4,349	-0.28%
2021/10/13	1	43.80	0	0.00	42.35	1	4,335	0.02%
2021/10/12	1	46.40	10	45.40	45.35	-9	4,277	-0.21%
2021/10/08	0	0.00	20	47.09	46.85	-20	4,269	-0.47%
2021/10/07	1	47.40	0	0.00	47.10	1	4,297	0.02%
2021/10/06	1	47.80	0	0.00	47.15	1	4,370	0.02%
2021/10/05	5	46.50	0	0.00	48.00	5	4,389	0.11%
2021/10/04	7	48.46	6	49.50	48.40	1	4,402	0.02%
2021/10/01	10	50.91	0	0.00	50.90	10	4,368	0.23%
2021/09/29	2	51.30	0	0.00	51.20	2	4,386	0.05%
2021/09/28	0	0.00	5	52.00	51.70	-5	4,403	-0.11%
2021/09/27	1	51.60	3	51.93	52.00	-2	4,426	-0.05%
2021/09/24	5	51.80	0	0.00	51.60	5	4,528	0.11%
2021/09/23	1	52.20	1	52.50	52.00	0	4,637	0.00%
2021/09/22	6	51.72	1	51.60	51.70	5	4,667	0.11%
2021/09/17	3	52.30	2	52.50	52.50	1	4,683	0.02%
2021/09/16	6	52.63	2	52.75	52.40	4	4,701	0.09%
2021/09/15	2	53.50	6	53.47	53.50	-4	4,702	-0.09%
2021/09/14	7	53.97	6	54.02	53.20	1	4,690	0.02%
2021/09/13	7	54.80	11	55.05	54.80	-4	4,522	-0.09%
2021/09/10	4	51.58	1	52.00	51.20	3	4,343	0.07%
2021/09/09	1	51.00	0	0.00	51.10	1	4,379	0.02%
2021/09/08	2	51.40	6	53.32	51.20	-4	4,390	-0.09%
2021/09/07	1	53.90	10	53.05	53.60	-9	4,332	-0.21%
2021/09/06	9	52.71	14	52.82	52.20	-5	4,341	-0.12%
2021/09/03	2	51.85	0	0.00	51.50	2	4,533	0.04%
2021/09/02	0	0.00	4	52.00	51.00	-4	4,856	-0.08%
2021/09/01	4	51.65	0	0.00	51.80	4	4,987	0.08%
2021/08/31	0	0.00	1	52.50	52.50	-1	5,219	-0.02%
2021/08/30	0	0.00	11	51.61	51.80	-11	5,315	-0.21%
2021/08/26	1	51.90	12	51.91	51.60	-11	5,393	-0.20%
2021/08/25	10	51.30	9	51.32	51.30	1	5,409	0.02%
2021/08/24	5	50.60	0	0.00	50.70	5	5,522	0.09%
2021/08/23	26	51.63	10	53.30	51.40	16	5,707	0.28%
2021/08/20	1	48.50	11	49.69	49.95	-10	5,455	-0.18%
2021/08/19	18	46.01	1	45.65	45.45	17	5,542	0.31%
2021/08/18	13	46.32	0	0.00	47.10	13	5,779	0.22%
2021/08/17	8	48.92	5	48.45	48.35	3	5,997	0.05%
2021/08/10	3	48.93	0	0.00	48.80	3	8,830	0.03%
2021/08/06	1	49.30	0	0.00	49.00	1	11,062	0.01%
2021/08/04	1	49.70	0	0.00	49.50	1	13,638	0.01%
2021/08/03	1	50.00	0	0.00	49.80	1	13,866	0.01%
2021/08/02	0	0.00	1	50.10	50.40	-1	13,895	-0.01%
2021/07/29	0	0.00	1	49.15	49.05	-1	13,921	-0.01%
2021/07/28	1	48.15	2	48.10	48.10	-1	13,936	-0.01%
2021/07/27	15	48.80	0	0.00	48.55	15	14,061	0.11%
2021/07/22	13	48.96	0	0.00	48.70	13	14,333	0.09%
2021/07/21	10	50.04	1	50.30	48.70	9	14,430	0.06%
2021/07/20	0	0.00	12	53.30	53.90	-12	14,207	-0.08%
2021/07/19	1	48.85	3	48.75	49.00	-2	14,074	-0.01%
2021/07/16	6	49.49	1	49.45	49.30	5	14,166	0.04%
2021/07/15	1	49.90	2	49.68	50.00	-1	14,182	-0.01%
2021/07/14	12	48.75	0	0.00	48.75	12	14,186	0.08%
2021/07/13	19	49.47	4	49.05	49.05	15	14,190	0.11%
2021/07/12	6	50.82	0	0.00	50.70	6	14,150	0.04%
2021/07/08	5	51.20	5	51.32	51.20	0	14,271	0.00%
2021/07/07	0	0.00	13	51.30	51.30	-13	14,359	-0.09%
2021/07/06	1	51.40	2	51.40	51.30	-1	14,521	-0.01%
2021/07/05	0	0.00	31	51.63	51.60	-31	14,707	-0.21%
2021/07/02	1	52.00	1	52.30	52.00	0	14,728	0.00%
2021/07/01	6	53.43	2	53.40	52.60	4	14,781	0.03%
2021/06/30	7	52.86	9	52.73	53.60	-2	14,775	-0.01%
2021/06/29	4	51.45	2	51.30	51.80	2	14,711	0.01%
2021/06/28	8	51.89	1	51.80	51.80	7	14,723	0.05%
2021/06/24	1	52.80	2	53.00	52.80	-1	15,083	-0.01%
2021/06/23	0	0.00	6	52.55	52.80	-6	15,220	-0.04%
2021/06/22	7	51.91	0	0.00	51.80	7	15,973	0.04%
2021/06/21	0	0.00	1	52.90	52.50	-1	17,074	-0.01%
2021/06/18	1	53.30	0	0.00	53.30	1	17,199	0.01%
2021/06/17	1	53.60	0	0.00	53.50	1	17,234	0.01%
2021/06/16	0	0.00	1	53.50	53.10	-1	17,283	-0.01%
2021/06/15	18	53.25	25	54.24	54.10	-7	17,312	-0.04%
2021/06/11	25	57.54	18	56.04	55.40	7	17,220	0.04%
2021/06/10	40	57.16	53	57.29	57.50	-13	16,943	-0.08%
2021/06/09	2	55.50	17	55.41	55.50	-15	16,669	-0.09%
2021/06/08	29	55.05	13	54.55	54.50	16	16,569	0.10%
2021/06/07	11	53.88	7	54.04	53.40	4	16,413	0.02%
2021/06/04	13	53.15	1	52.70	52.50	12	16,412	0.07%
2021/06/03	2	53.40	0	0.00	53.30	2	16,428	0.01%
2021/06/02	2	53.85	7	54.06	53.80	-5	16,549	-0.03%
2021/06/01	18	50.96	27	52.07	53.10	-9	16,795	-0.05%
2021/05/31	197	52.01	36	51.86	52.30	161	16,694	0.96%	大買/鉅額交易
2021/05/28	5	54.76	11	54.89	54.70	-6	16,578	-0.04%
2021/05/27	11	54.72	16	54.97	55.00	-5	16,590	-0.03%
2021/05/26	9	54.23	4	55.03	53.60	5	16,598	0.03%
2021/05/25	55	53.51	8	55.20	53.20	47	17,008	0.28%
2021/05/24	27	56.83	9	56.93	55.50	18	17,555	0.10%
2021/05/21	7	55.79	22	55.75	55.60	-15	18,458	-0.08%
2021/05/20	35	58.54	17	58.57	56.30	18	18,598	0.10%
2021/05/19	44	59.22	45	58.57	57.80	-1	18,796	-0.01%
2021/05/18	36	61.13	38	61.14	60.80	-2	18,444	-0.01%
2021/05/17	40	62.20	137	63.05	63.30	-97	17,355	-0.56%	大賣/
2021/05/14	95	60.83	136	58.87	57.60	-41	16,753	-0.24%	大賣/
2021/05/13	49	61.94	22	61.57	62.90	27	15,631	0.17%
2021/05/12	4	56.90	34	56.56	57.20	-30	13,967	-0.21%
2021/05/11	9	51.22	4	51.55	52.00	5	13,213	0.04%
2021/05/10	1	50.60	2	50.65	50.20	-1	13,140	-0.01%
2021/05/06	4	50.18	3	50.33	50.10	1	13,240	0.01%
2021/05/04	10	51.28	0	0.00	51.00	10	13,284	0.08%
2021/05/03	6	55.95	12	56.19	54.40	-6	13,343	-0.04%
2021/04/29	4	53.73	4	54.15	53.40	0	13,186	0.00%
2021/04/28	2	53.80	0	0.00	53.30	2	13,271	0.02%
2021/04/27	9	55.48	12	54.91	54.40	-3	13,492	-0.02%
2021/04/26	5	53.06	2	53.10	52.70	3	13,442	0.02%
2021/04/23	1	52.40	1	52.70	52.50	0	13,590	0.00%
2021/04/22	21	53.77	0	0.00	53.10	21	13,713	0.15%
2021/04/21	5	55.50	1	55.70	55.20	4	13,679	0.03%
2021/04/20	5	55.50	2	56.00	55.40	3	13,737	0.02%
2021/04/19	6	55.40	2	55.20	55.30	4	13,935	0.03%
2021/04/16	11	55.73	1	55.90	55.90	10	13,950	0.07%
2021/04/15	3	55.13	2	55.00	55.40	1	13,968	0.01%
2021/04/14	18	55.90	5	56.58	55.70	13	13,976	0.09%
2021/04/13	10	57.27	2	57.60	57.00	8	14,060	0.06%
2021/04/12	0	0.00	10	59.19	58.50	-10	14,027	-0.07%
2021/04/09	2	58.90	14	58.06	57.60	-12	13,999	-0.09%
2021/04/08	2	57.00	3	57.03	56.70	-1	13,929	-0.01%
2021/04/07	8	56.76	3	56.90	56.40	5	14,028	0.04%
2021/04/06	19	56.33	6	56.55	56.30	13	14,093	0.09%
2021/04/01	2	57.40	28	57.56	57.50	-26	14,046	-0.19%
2021/03/31	13	57.16	10	57.65	57.10	3	14,081	0.02%
2021/03/30	83	58.04	71	57.61	57.40	12	14,077	0.09%
2021/03/29	126	58.25	104	58.17	58.10	22	14,217	0.15%	大買/大賣/
2021/03/26	31	56.32	22	56.63	56.60	9	14,167	0.06%
2021/03/25	80	58.53	69	60.30	56.60	11	14,032	0.08%
2021/03/24	49	59.50	76	60.51	61.40	-27	13,290	-0.20%
2021/03/23	17	56.32	19	55.97	55.90	-2	12,210	-0.02%
2021/03/22	10	54.08	72	53.92	53.90	-62	12,342	-0.50%
2021/03/19	7	54.93	4	55.75	54.70	3	12,395	0.02%
2021/03/18	7	55.80	9	55.76	55.80	-2	12,360	-0.02%
2021/03/17	4	55.93	3	55.90	55.50	1	12,386	0.01%
2021/03/16	1	56.50	0	0.00	56.10	1	12,419	0.01%
2021/03/15	8	56.11	2	56.90	56.10	6	12,479	0.05%
2021/03/12	19	56.45	0	0.00	56.20	19	12,505	0.15%
2021/03/11	24	57.52	2	57.45	56.90	22	12,600	0.17%
2021/03/10	0	0.00	2	58.20	57.20	-2	12,573	-0.02%
2021/03/09	1	56.70	1	56.90	56.70	0	12,510	0.00%
2021/03/08	36	58.24	20	57.00	57.00	16	12,498	0.13%
2021/03/05	5	57.44	33	57.92	58.60	-28	12,461	-0.22%
2021/03/04	4	56.75	3	57.33	55.90	1	12,274	0.01%
2021/03/03	61	56.98	2	56.90	56.90	59	12,258	0.48%
2021/03/02	97	58.13	95	56.33	56.10	2	12,212	0.02%
2021/02/26	5	58.96	8	58.83	58.20	-3	12,355	-0.02%
2021/02/25	47	60.71	16	60.41	59.70	31	12,274	0.25%
2021/02/24	30	57.31	24	58.45	58.50	6	11,843	0.05%
2021/02/23	130	65.31	50	61.85	58.90	80	11,303	0.71%	大買/
2021/02/22	11	64.60	26	65.32	65.40	-15	10,643	-0.14%
2021/02/19	89	59.19	21	58.98	59.50	68	10,286	0.66%
2021/02/18	7	51.26	10	51.38	54.10	-3	9,837	-0.03%
2021/02/17	81	49.30	20	49.32	49.20	61	9,673	0.63%
2021/02/05	36	52.54	11	51.91	52.00	25	9,616	0.26%
2021/02/04	57	51.10	56.8	51.03	51.00	0.2	9,451	0.00%
2021/02/03	5	49.85	3.4	49.87	49.60	1.6	9,294	0.02%
2021/02/02	1	47.65	2	48.35	48.95	-1	9,418	-0.01%
2021/02/01	3	48.60	2	48.23	48.10	1	9,419	0.01%
2021/01/29	3	47.92	0	0.00	47.05	3	9,320	0.03%
2021/01/28	14	49.27	0	0.00	49.00	14	9,326	0.15%
2021/01/27	1	50.60	1	51.10	50.60	0	9,359	0.00%
2021/01/26	4	52.20	7	51.54	51.50	-3	9,486	-0.03%
2021/01/25	4	51.48	6	51.82	52.00	-2	9,855	-0.02%
2021/01/22	2	49.75	0	0.00	49.80	2	10,010	0.02%
2021/01/21	0	0.00	21	51.26	51.10	-21	10,268	-0.20%
2021/01/20	2	52.35	21	52.22	52.30	-19	10,476	-0.18%
2021/01/19	5	50.10	6	49.59	50.10	-1	10,317	-0.01%
2021/01/18	0	0.00	10	50.76	49.45	-10	10,328	-0.10%
2021/01/15	14	48.82	5	49.79	48.05	9	10,179	0.09%
2021/01/14	10	51.40	10	50.50	50.30	0	10,054	0.00%
2021/01/13	18	51.10	6	51.18	51.00	12	10,073	0.12%
2021/01/12	4	52.03	9	52.78	52.80	-5	10,335	-0.05%
2021/01/11	2	51.20	0	0.00	51.00	2	10,266	0.02%
2021/01/07	5	51.60	0	0.00	51.60	5	10,374	0.05%
2021/01/06	27	51.48	22	52.19	50.70	5	10,409	0.05%
2021/01/04	33	54.57	8	53.95	53.80	25	10,460	0.24%
2020/12/31	40	56.19	30	56.24	56.10	10	10,402	0.10%
2020/12/30	12	59.05	14	58.39	58.00	-2	10,368	-0.02%
2020/12/29	18	57.23	11	57.41	57.30	7	10,352	0.07%
2020/12/28	11	57.09	0	0.00	56.60	11	10,495	0.10%
2020/12/25	6	56.97	8	56.84	56.50	-2	10,607	-0.02%
2020/12/24	3	57.60	9	58.19	58.10	-6	10,701	-0.06%
2020/12/23	23	59.28	18	58.66	58.00	5	10,789	0.05%
2020/12/22	48	60.60	54	60.28	60.30	-6	10,837	-0.06%
2020/12/16	10	55.72	7	56.41	56.40	3	10,937	0.03%
2020/12/15	23	56.43	5	57.14	55.10	18	10,912	0.16%
2020/12/14	1	58.60	2	58.90	58.50	-1	10,904	-0.01%
2020/12/11	18	58.40	19	58.67	58.70	-1	10,949	-0.01%
2020/12/10	46	59.70	10	60.07	59.50	36	10,973	0.33%
2020/12/09	14	59.82	1	59.90	59.00	13	11,045	0.12%
2020/12/08	14	60.40	13	60.10	60.00	1	11,213	0.01%
2020/12/07	17	59.44	6	59.70	59.30	11	11,425	0.10%
2020/12/04	20	61.36	8	61.29	61.20	12	12,474	0.10%
2020/12/03	7	62.27	2	62.50	61.90	5	13,704	0.04%
2020/12/02	4	62.83	2	63.30	62.80	2	13,808	0.01%
2020/12/01	46	64.26	34	63.30	63.30	12	14,038	0.09%
2020/11/30	21	62.89	27	63.98	64.20	-6	14,053	-0.04%
2020/11/27	12	62.63	25	62.34	62.60	-13	13,964	-0.09%
2020/11/26	23	62.89	21	62.32	62.30	2	14,034	0.01%
2020/11/25	25	63.88	25	62.83	62.60	0	14,219	0.00%
2020/11/24	8	62.28	5	62.20	61.40	3	14,554	0.02%
2020/11/23	3	62.87	0	0.00	62.40	3	14,631	0.02%
2020/11/20	62	65.24	74	64.39	64.00	-12	14,639	-0.08%
2020/11/19	56	65.94	58	64.57	66.50	-2	14,643	-0.01%
2020/11/18	10	61.40	16	61.62	61.60	-6	14,383	-0.04%
2020/11/17	28	61.41	15	60.95	61.30	13	14,970	0.09%
2020/11/16	5	60.60	1	61.00	60.60	4	15,462	0.03%
2020/11/12	11	61.12	10	62.00	61.30	1	16,661	0.01%
2020/11/11	22	60.91	12	60.95	61.00	10	16,728	0.06%
2020/11/10	39	61.85	82	61.74	60.90	-43	16,951	-0.25%
2020/11/09	70	60.63	24	61.14	60.70	46	17,133	0.27%
2020/11/06	2	60.35	1	60.80	60.30	1	17,425	0.01%
2020/11/05	31	60.89	31	60.64	60.60	0	17,928	0.00%
2020/11/04	3	60.37	54	61.19	60.90	-51	18,228	-0.28%
2020/11/03	24	61.74	24	61.03	60.90	0	18,632	0.00%
2020/11/02	77	60.77	43	60.57	61.10	34	18,872	0.18%
2020/10/30	31	59.64	8	60.54	58.30	23	18,805	0.12%
2020/10/29	18	63.64	26	62.93	62.10	-8	19,411	-0.04%
2020/10/28	22	63.92	33	65.01	61.80	-11	20,250	-0.05%
2020/10/27	8	66.18	15	66.43	65.70	-7	20,220	-0.03%
2020/10/26	14	67.17	15	67.17	66.70	-1	20,616	0.00%
2020/10/23	4	68.28	3	68.40	68.20	1	21,175	0.00%
2020/10/22	4	67.73	2	67.65	68.20	2	22,172	0.01%
2020/10/21	17	68.56	3	68.20	68.50	14	22,935	0.06%
2020/10/20	62	70.98	31	69.88	69.50	31	23,393	0.13%
2020/10/19	6	68.30	6	68.07	68.70	0	23,722	0.00%
2020/10/16	1	66.30	3	67.10	67.00	-2	24,341	-0.01%
2020/10/15	2	67.30	4	67.30	66.80	-2	25,019	-0.01%
2020/10/14	5	68.00	0	0.00	68.00	5	26,407	0.02%
2020/10/13	12	68.56	9	68.20	68.80	3	27,222	0.01%
2020/10/12	22	71.90	18	70.60	70.60	4	27,255	0.01%
2020/10/08	13	72.73	13	71.60	71.60	0	27,637	0.00%
2020/10/07	22	71.87	22	72.18	72.20	0	28,021	0.00%
2020/10/06	21	70.74	29	71.78	71.80	-8	28,393	-0.03%
2020/10/05	33	70.17	26	71.39	71.40	7	29,310	0.02%
2020/09/30	4	66.33	14	67.93	68.60	-10	29,577	-0.03%
2020/09/29	12	67.76	7	66.96	67.50	5	30,213	0.02%
2020/09/28	26	68.93	21	69.01	69.00	5	30,594	0.02%
2020/09/25	28	69.24	12	69.44	68.60	16	31,035	0.05%
2020/09/24	5	71.78	10	72.22	72.00	-5	31,661	-0.02%
2020/09/23	4	73.28	7	72.64	71.90	-3	32,661	-0.01%
2020/09/22	26	72.84	28	72.33	72.30	-2	33,202	-0.01%
2020/09/21	8	73.15	2	73.40	72.70	6	34,115	0.02%
2020/09/18	8	72.80	7	72.71	72.70	1	35,452	0.00%
2020/09/17	4	70.93	9	71.80	72.00	-5	36,197	-0.01%
2020/09/16	25	72.54	25	71.72	71.70	0	37,698	0.00%
2020/09/15	47	71.77	43	71.96	71.90	4	38,515	0.01%
2020/09/14	10	71.72	16	71.69	71.30	-6	39,408	-0.02%
2020/09/11	27	70.82	24	70.76	70.60	3	40,780	0.01%
2020/09/10	47	72.11	35	71.81	71.70	12	42,588	0.03%
2020/09/09	74	74.87	38	72.96	72.20	36	43,975	0.08%
2020/09/08	24	73.79	45	74.80	77.90	-21	44,595	-0.05%
2020/09/07	20	71.94	5	72.66	70.90	15	44,562	0.03%
2020/09/04	24	70.68	28	71.98	72.00	-4	46,177	-0.01%
2020/09/03	5	71.50	6	71.00	71.30	-1	46,814	0.00%
2020/09/02	35	72.92	29	72.46	72.30	6	46,790	0.01%
2020/09/01	23	71.89	23	71.79	72.60	0	46,775	0.00%
2020/08/31	45	73.28	43	72.08	71.80	2	46,739	0.00%
2020/08/28	49	74.22	36	73.21	72.30	13	46,560	0.03%
2020/08/27	25	71.69	38	71.81	72.00	-13	46,086	-0.03%
2020/08/26	23	71.86	23	71.32	71.90	0	46,218	0.00%
2020/08/25	17	71.01	4	70.88	70.70	13	46,118	0.03%
2020/08/24	32	73.22	36	73.14	72.60	-4	46,051	-0.01%
2020/08/21	31	73.82	29	73.81	73.50	2	46,090	0.00%
2020/08/20	48	70.40	37	71.71	71.60	11	45,532	0.02%
2020/08/19	103	74.90	66	74.87	72.90	37	45,423	0.08%	大買/
2020/08/18	0	0.00	6	70.60	70.60	-6	44,712	-0.01%
2020/08/17	6	64.90	1	65.40	64.20	5	45,084	0.01%
2020/08/14	33	63.76	43	64.28	64.80	-10	45,376	-0.02%
2020/08/13	16	65.30	8	65.98	64.00	8	47,329	0.02%
2020/08/12	32	67.99	33	67.64	67.30	-1	49,207	0.00%
2020/08/11	36	67.25	48	67.05	66.70	-12	49,774	-0.02%
2020/08/10	32	71.67	40	70.97	70.00	-8	50,071	-0.02%
2020/08/07	65	72.50	63	72.49	72.50	2	51,287	0.00%
2020/08/06	44	72.05	24	71.22	71.20	20	51,734	0.04%
2020/08/05	40	72.05	53	70.97	70.60	-13	52,673	-0.02%
2020/08/04	106	73.56	121	72.55	71.60	-15	54,201	-0.03%	大買/大賣/
2020/08/03	79	71.01	71	72.44	74.60	8	56,663	0.01%
2020/07/31	24	68.90	26	68.41	67.90	-2	55,535	0.00%
2020/07/30	32	68.27	48	68.56	68.70	-16	55,320	-0.03%
2020/07/29	54	68.03	37	67.40	66.50	17	54,948	0.03%
2020/07/28	55	65.34	62	65.45	66.40	-7	54,829	-0.01%
2020/07/27	49	67.81	44	67.71	65.40	5	53,947	0.01%
2020/07/24	26	70.59	30	70.93	71.70	-4	53,291	-0.01%
2020/07/23	43	70.53	46	70.04	70.30	-3	53,032	-0.01%
2020/07/22	20	69.71	21	69.87	69.50	-1	52,788	0.00%
2020/07/21	37	67.90	29	67.84	67.90	8	52,715	0.02%
2020/07/20	103	65.16	103	64.47	66.00	0	52,116	0.00%	大買/大賣/
2020/07/17	51	68.59	40	68.85	67.20	11	50,751	0.02%
2020/07/16	26	75.79	20	74.84	74.60	6	49,968	0.01%
2020/07/15	28	76.05	23	75.50	75.60	5	50,012	0.01%
2020/07/14	30	76.66	23	76.33	75.90	7	49,709	0.01%
2020/07/13	47	78.07	69	76.91	76.10	-22	49,359	-0.04%
2020/07/10	70	77.32	69	77.36	77.50	1	49,025	0.00%
2020/07/09	44	76.65	39	75.84	75.50	5	48,100	0.01%
2020/07/08	43	77.79	51	76.89	76.40	-8	47,628	-0.02%
2020/07/07	56	76.71	62	75.53	74.70	-6	46,963	-0.01%
2020/07/06	72	78.20	75	77.95	77.60	-3	46,790	-0.01%
2020/07/03	38	77.97	58	77.26	77.40	-20	46,322	-0.04%
2020/07/02	85	77.75	81	77.76	77.20	4	45,562	0.01%
2020/07/01	54	74.72	37	75.12	75.40	17	44,753	0.04%
2020/06/30	68	75.72	42	74.35	74.10	26	44,196	0.06%
2020/06/29	104	74.54	117	76.05	76.00	-13	43,286	-0.03%	大買/大賣/
2020/06/24	59	71.24	90	70.02	70.10	-31	41,972	-0.07%
2020/06/23	84	74.62	100	74.13	72.50	-16	41,110	-0.04%
2020/06/22	46	67.90	53	69.28	71.00	-7	39,672	-0.02%
2020/06/19	59	68.06	41	67.11	66.70	18	38,954	0.05%
2020/06/18	109	70.01	109	70.01	69.10	0	38,099	0.00%	大買/大賣/
2020/06/17	161	69.50	175	69.39	68.60	-14	36,753	-0.04%	大買/大賣/
2020/06/16	146	67.86	139	67.08	66.00	7	34,965	0.02%	大買/大賣/
2020/06/15	176	65.83	94	66.76	66.70	82	33,780	0.24%	大買/
2020/06/12	74	58.42	79	60.07	62.20	-5	32,336	-0.02%
2020/06/11	112	62.04	102	60.46	56.60	10	31,525	0.03%	大買/大賣/
2020/06/10	19	60.52	14	61.47	61.60	5	30,290	0.02%
2020/06/09	0	0.00	22	51.07	56.00	-22	29,837	-0.07%
2020/06/08	0	0.00	7	52.30	51.00	-7	30,333	-0.02%
2020/06/03	0	0.00	10	50.00	50.00	-10	32,765	-0.03%
2020/06/02	14	49.49	2	47.80	47.45	12	33,573	0.04%
2020/06/01	5	53.38	1	51.90	51.90	4	33,549	0.01%
2020/05/29	3	55.93	26	54.52	56.00	-23	34,078	-0.07%
2020/05/28	20	55.10	12	55.26	55.10	8	35,038	0.02%
2020/05/27	0	0.00	11	65.29	61.20	-11	35,315	-0.03%
2020/05/26	44	67.25	37	67.35	67.90	7	35,334	0.02%
2020/05/25	29	61.86	27	62.03	63.80	2	34,844	0.01%
2020/05/22	29	56.58	32	57.01	58.00	-3	34,765	-0.01%
2020/05/21	25	54.46	22	54.82	54.00	3	34,841	0.01%
2020/05/20	166	53.91	146	54.95	55.00	20	34,929	0.06%	大買/大賣/
2020/05/19	127	50.45	125	51.07	52.40	2	32,716	0.01%	大買/大賣/
2020/05/18	74	44.84	102	45.84	47.65	-28	30,507	-0.09%	大賣/
2020/05/15	35	43.02	41	43.45	43.35	-6	29,730	-0.02%
2020/05/14	93	43.10	100	43.27	42.05	-7	29,179	-0.02%
2020/05/13	28	41.56	53	41.70	41.70	-25	27,723	-0.09%
2020/05/12	66	41.14	86	41.17	41.70	-20	26,962	-0.07%
2020/05/11	42	39.98	26	39.58	40.75	16	25,819	0.06%
2020/05/08	165	41.31	102	41.81	37.75	63	24,130	0.26%	大買/大賣/
2020/05/07	0	0.00	15	39.95	39.95	-15	21,382	-0.07%
2020/05/06	0	0.00	2	36.35	36.35	-2	21,745	-0.01%
2020/05/05	1	33.05	5.8	33.05	33.05	-4.8	22,025	-0.02%
2020/05/04	35	30.24	34	30.23	30.05	1	22,058	0.00%
2020/04/30	4	29.08	7	29.65	29.00	-3	21,751	-0.01%
2020/04/29	10	28.88	14	29.15	28.95	-4	22,027	-0.02%
2020/04/28	20	29.32	20	29.76	29.25	0	22,382	0.00%
2020/04/27	23	30.74	7	30.63	30.60	16	23,107	0.07%
2020/04/24	21	29.78	7	29.73	29.75	14	22,760	0.06%
2020/04/23	8	28.60	13.4	28.54	28.45	-5.4	22,058	-0.02%
2020/04/22	8	27.86	8	28.03	28.05	0	21,865	0.00%
2020/04/21	12	28.17	10	27.74	27.70	2	21,728	0.01%
2020/04/20	3	28.52	11	28.28	28.65	-8	21,586	-0.04%
2020/04/17	12	27.84	3	27.37	27.20	9	21,270	0.04%
2020/04/16	2	28.05	3	28.50	28.00	-1	21,151	0.00%
2020/04/15	3	28.15	2	28.50	28.10	1	21,038	0.00%
2020/04/14	1	29.05	2	28.70	28.60	-1	20,929	0.00%
2020/04/10	10	28.30	14	28.35	28.25	-4	20,815	-0.02%
2020/04/09	19	28.57	8	28.72	28.10	11	20,723	0.05%
2020/04/08	8	27.59	13	27.85	27.75	-5	20,385	-0.02%
2020/04/07	34	27.96	39	27.69	27.70	-5	20,488	-0.02%
2020/04/06	16	27.98	65	26.66	27.95	-49	20,299	-0.24%
2020/04/01	12	26.44	7	26.11	26.15	5	19,940	0.03%
2020/03/31	16	26.14	99	26.16	26.20	-83	19,880	-0.42%
2020/03/30	91	26.36	80	26.15	26.00	11	19,789	0.06%
2020/03/27	23	25.57	18	25.46	25.40	5	19,598	0.03%
2020/03/26	108	26.12	89	26.20	26.20	19	19,397	0.10%	大買/
2020/03/25	132	25.88	73	25.53	25.45	59	19,198	0.31%	大買/
2020/03/24	57	25.25	11	25.36	25.40	46	19,009	0.24%
2020/03/23	2	24.55	11	25.03	24.55	-9	18,825	-0.05%
2020/03/20	75	27.08	109	26.64	26.50	-34	18,632	-0.18%	大賣/
2020/03/19	20	28.10	31	26.85	25.95	-11	18,373	-0.06%
2020/03/18	137	29.49	109	28.88	28.80	28	17,878	0.16%	大買/大賣/
2020/03/17	129	29.82	100	28.91	28.85	29	17,517	0.17%	大買/
2020/03/16	36	29.54	60	30.11	30.20	-24	17,092	-0.14%
2020/03/13	139	28.60	135	28.37	28.35	4	16,566	0.02%	大買/大賣/
2020/03/12	131	31.90	100	31.08	31.00	31	16,122	0.19%	大買/
2020/03/11	20	32.07	120	32.13	32.60	-100	15,509	-0.64%	大賣/
2020/03/10	253	30.56	281	30.15	30.40	-28	14,978	-0.19%	大買/大賣/
2020/03/09	115	35.25	138	33.94	32.20	-23	14,276	-0.16%	大買/大賣/
2020/03/06	120	32.94	287	33.30	34.20	-167	12,865	-1.30%	大買/大賣/鉅額交易
2020/03/05	154	31.90	12	31.99	31.95	142	12,046	1.18%	大買/鉅額交易
2020/03/04	121	32.30	70	31.96	31.90	51	11,831	0.43%	大買/
2020/03/03	161	31.57	75	31.73	32.00	86	11,445	0.75%	大買/
2020/03/02	16	27.58	27	29.21	29.85	-11	10,274	-0.11%
2020/02/27	10	27.55	4	27.33	27.15	6	9,648	0.06%
2020/02/26	2	27.83	0	0.00	27.55	2	9,575	0.02%
2020/02/25	14	28.11	14	28.19	27.50	0	9,514	0.00%
2020/02/24	51	28.95	10	28.98	28.65	41	9,086	0.45%
2020/02/21	57	27.86	6.5	28.18	28.00	50.5	8,534	0.59%
2020/02/20	1	27.00	7	26.91	26.85	-6	7,991	-0.08%
2020/02/19	6	26.78	0	0.00	26.80	6	7,935	0.08%
2020/02/18	11	27.38	31	27.33	27.00	-20	7,856	-0.25%
2020/02/17	15	27.39	7	27.66	27.20	8	7,718	0.10%
2020/02/14	12	27.22	8	27.18	26.70	4	7,428	0.05%
2020/02/13	5	26.85	2	26.75	27.00	3	7,294	0.04%
2020/02/12	6	27.17	0	0.00	27.00	6	7,107	0.08%
2020/02/11	5	27.60	13	27.64	27.65	-8	6,913	-0.12%
2020/02/10	47	28.42	45	28.54	28.25	2	6,689	0.03%
2020/02/07	27	27.21	70	27.26	27.50	-43	6,020	-0.71%
2020/02/06	85	26.63	34	26.49	26.40	51	5,593	0.91%
2020/02/05	5	25.88	25	25.90	25.70	-20	5,307	-0.38%
2020/02/04	8	25.66	68	25.31	25.30	-60	5,166	-1.16%
2020/02/03	123.5	26.61	40	26.23	26.10	83.5	4,977	1.68%	大買/
2020/01/31	20	26.64	8	25.86	25.45	12	4,580	0.26%
2020/01/30	25	27.47	11	27.65	27.65	14	4,079	0.34%
2020/01/20	2	25.00	3	25.10	25.15	-1	3,066	-0.03%
2020/01/15	5	24.60	0	0.00	24.60	5	2,988	0.17%
2020/01/13	4	24.85	4	24.65	24.65	0	2,955	0.00%
2020/01/10	5	24.69	3	24.62	24.60	2	2,942	0.07%
2020/01/09	3	24.55	0	0.00	24.35	3	2,922	0.10%
2020/01/08	4	24.05	4	24.15	24.15	0	2,935	0.00%
2020/01/07	10	24.90	0	0.00	24.60	10	2,896	0.35%
2020/01/06	20	25.00	40	24.90	24.70	-20	2,847	-0.70%
2020/01/02	50	25.53	30	25.06	24.95	20	2,786	0.72%
2019/12/31	3	24.77	7	24.90	25.30	-4	2,727	-0.15%
2019/12/30	6	24.75	13	24.54	24.50	-7	2,506	-0.28%
2019/12/27	12	24.63	2	24.73	24.60	10	2,507	0.40%
2019/12/26	1	24.85	0	0.00	24.80	1	2,502	0.04%
2019/12/20	1	24.30	0	0.00	24.30	1	2,481	0.04%
2019/12/19	2	24.25	2	24.35	24.20	0	2,490	0.00%
2019/12/18	17	24.35	18	24.31	24.30	-1	2,513	-0.04%
2019/12/17	1	24.30	5	24.46	24.25	-4	2,509	-0.16%
2019/12/16	9	24.47	3	24.35	24.35	6	2,518	0.24%
2019/12/13	2	24.50	7.3	24.40	24.30	-5.3	2,498	-0.21%
2019/12/12	5	24.74	0	0.00	24.60	5	2,478	0.20%
2019/12/11	27	24.82	27	24.90	24.90	0	2,462	0.00%
2019/12/05	0	0.00	2	25.05	24.95	-2	2,484	-0.08%
2019/12/04	0	0.00	4	25.25	25.25	-4	2,489	-0.16%
2019/12/03	6	25.42	0	0.00	25.25	6	2,487	0.24%
2019/11/29	36	26.35	38	26.21	26.20	-2	2,363	-0.08%
2019/11/28	14	26.05	20	26.14	26.20	-6	2,382	-0.25%
2019/11/27	8	25.22	0	0.00	25.25	8	2,106	0.38%
2019/11/26	38	25.61	36	25.20	25.20	2	2,146	0.09%
2019/11/25	20	25.50	22	25.50	25.65	-2	2,229	-0.09%
2019/11/22	20	24.90	20	25.30	25.30	0	2,217	0.00%
2019/11/21	10	24.70	10	24.80	24.80	0	2,144	0.00%
2019/11/20	15	24.60	15	24.65	24.65	0	2,139	0.00%
2019/11/18	20	25.00	20	24.75	24.75	0	2,121	0.00%
2019/11/15	0	0.00	5	24.90	24.90	-5	2,123	-0.24%
2019/11/14	0	0.00	5	24.65	24.65	-5	2,111	-0.24%
2019/11/13	10	24.45	0	0.00	24.50	10	2,100	0.48%
2019/11/12	2	24.25	33	24.20	24.20	-31	2,084	-1.49%
2019/11/11	0	0.00	1	24.65	24.65	-1	2,047	-0.05%
2019/11/07	0	0.00	26	25.45	25.45	-26	2,032	-1.28%
2019/11/04	0	0.00	6	26.02	26.15	-6	2,004	-0.30%
2019/11/01	16	25.25	5	25.65	25.65	11	1,927	0.57%
2019/10/31	21	25.70	26	25.10	25.10	-5	1,906	-0.26%
2019/10/30	58	24.78	0	0.00	25.55	58	1,872	3.10%
2019/10/21	0	0.00	1	25.70	25.80	-1	1,927	-0.05%
2019/10/16	0	0.00	8	25.85	25.70	-8	1,979	-0.40%
2019/10/14	8	25.62	0	0.00	25.50	8	1,993	0.40%
2019/10/03	1	25.75	0	0.00	25.80	1	2,238	0.04%
2019/09/23	1	25.90	0	0.00	25.75	1	2,720	0.04%
2019/09/16	4	25.53	0	0.00	25.50	4	2,772	0.14%
2019/09/06	0	0.00	2	26.15	26.60	-2	2,697	-0.07%
2019/09/03	2	25.70	3	25.80	25.80	-1	2,621	-0.04%
2019/09/02	5	25.75	15	25.72	25.70	-10	2,603	-0.38%
2019/08/28	0	0.00	1	24.70	25.10	-1	2,411	-0.04%
2019/08/23	0	0.00	2	23.40	23.60	-2	2,297	-0.09%
2019/08/22	2	23.85	0	0.00	23.40	2	2,305	0.09%
2019/08/21	5	23.25	3	23.50	23.50	2	2,303	0.09%
2019/08/20	10	23.38	0	0.00	23.30	10	2,311	0.43%
2019/08/14	0	0.00	1	22.60	22.80	-1	2,430	-0.04%
2019/08/12	0	0.00	2	22.95	22.70	-2	2,510	-0.08%
2019/08/06	1	22.20	1	23.00	22.80	0	2,473	0.00%
2019/08/02	4	23.20	0	0.00	23.25	4	2,432	0.16%
2019/08/01	2	23.70	0	0.00	23.65	2	2,415	0.08%
2019/07/31	0	0.00	5	24.02	24.10	-5	2,404	-0.21%
2019/07/29	0	0.00	3	23.30	23.20	-3	2,341	-0.13%
2019/07/26	0	0.00	10	23.60	23.35	-10	2,348	-0.43%
2019/07/25	10	23.05	0	0.00	23.10	10	2,377	0.42%
2019/07/24	3	23.55	0	0.00	23.45	3	2,347	0.13%
2019/07/22	0	0.00	1	24.35	23.55	-1	2,318	-0.04%
2019/07/19	1	24.35	0	0.00	24.15	1	2,282	0.04%
2019/07/18	0	0.00	1	24.35	24.25	-1	2,262	-0.04%
2019/07/17	1	23.90	0	0.00	24.00	1	2,235	0.04%
2019/07/12	3	23.55	21	23.75	23.70	-18	2,186	-0.82%
2019/07/10	8	24.10	2	24.00	24.10	6	2,135	0.28%
2019/07/09	11	24.60	9.4	24.36	24.60	1.6	2,072	0.08%
2019/07/08	12	23.65	3	23.70	23.70	9	1,988	0.45%
2019/07/02	2	22.05	1	22.50	22.25	1	1,959	0.05%
2019/07/01	0	0.00	1	22.10	22.10	-1	1,904	-0.05%
2019/06/27	0	0.00	5	20.90	20.85	-5	1,787	-0.28%
2019/06/21	0	0.00	1	20.25	20.30	-1	1,786	-0.06%
2019/06/18	0	0.00	2.9	20.05	20.05	-2.9	1,735	-0.17%
2019/06/04	1	19.55	2	19.73	19.55	-1	1,647	-0.06%
2019/05/29	0	0.00	2	19.25	19.35	-2	1,595	-0.13%
2019/05/27	0	0.00	1	19.20	19.25	-1	1,577	-0.06%
2019/05/24	0.2	19.30	0	0.00	19.25	0.2	1,564	0.01%
2019/05/23	2	19.40	6	19.51	19.55	-4	1,535	-0.26%
2019/05/20	0	0.00	2	20.23	20.20	-2	1,413	-0.14%
2019/05/17	5	20.50	0	0.00	20.40	5	1,398	0.36%
2019/05/09	0	0.00	1	19.35	19.35	-1	1,356	-0.07%
2019/05/08	0	0.00	8	19.63	19.65	-8	1,354	-0.59%
2019/05/07	1	19.20	0	0.00	19.15	1	1,338	0.07%
2019/05/02	1	19.50	0	0.00	19.40	1	1,308	0.08%
2019/04/26	0	20.45	0	0.00	20.35	0	1,221	0.00%
2019/04/18	1	20.80	0	0.00	21.00	1	1,194	0.08%
2019/04/15	3	21.60	0	0.00	21.75	3	1,132	0.26%
2019/04/11	0	0.00	1	22.25	22.50	-1	1,048	-0.10%
2019/04/10	0	0.00	4	22.23	21.95	-4	944	-0.42%
2019/04/09	0	0.00	4	22.05	22.20	-4	845	-0.47%
2019/04/08	2	20.15	0	0.00	20.20	2	763	0.26%
2019/04/03	1	20.45	0	0.00	20.40	1	756	0.13%
2019/04/01	1	20.95	5	20.97	20.70	-4	746	-0.54%
2019/03/29	0	0.00	10	21.00	21.10	-10	716	-1.40%
2019/03/27	1	19.95	1	20.55	20.95	0	678	0.00%
2019/03/20	4	19.90	40	19.85	19.90	-36	676	-5.32%
2019/03/12	1	20.25	0	0.00	20.15	1	725	0.14%
2019/02/22	1	19.95	0	0.00	19.90	1	966	0.10%
2019/02/20	11	20.10	3	20.10	20.10	8	974	0.82%
2019/02/18	0	0.00	4	20.25	20.40	-4	987	-0.41%
2019/01/24	0	0.00	1	20.50	20.25	-1	1,241	-0.08%
2019/01/22	0	0.00	3	19.95	19.95	-3	1,356	-0.22%
2019/01/21	0	0.00	5	20.00	20.05	-5	1,401	-0.36%
2019/01/17	0	0.00	5	20.05	19.95	-5	1,528	-0.33%
2019/01/15	1	20.05	0	0.00	20.00	1	1,627	0.06%
2019/01/14	0	0.00	2	20.10	20.00	-2	1,660	-0.12%
2019/01/11	4	20.10	2	20.38	20.10	2	1,733	0.12%
2019/01/10	2	20.40	5	20.40	20.25	-3	1,885	-0.16%
2019/01/09	2	20.40	0	0.00	20.40	2	1,954	0.10%
2019/01/08	0	0.00	5	20.61	20.60	-5	2,024	-0.25%
2019/01/07	0	0.00	2	20.10	20.05	-2	2,092	-0.10%
2018/12/27	1	20.35	1	20.10	20.05	0	2,916	0.00%
2018/12/26	0	0.00	1	20.10	20.05	-1	2,995	-0.03%
2018/12/25	2	20.15	0	0.00	20.05	2	3,247	0.06%
2018/12/21	2	20.70	0	0.00	20.80	2	3,722	0.05%
2018/12/19	0	0.00	5	21.35	21.20	-5	3,712	-0.13%
2018/12/14	2	21.35	0	0.00	21.20	2	3,697	0.05%
2018/12/11	4	21.45	0	0.00	21.40	4	3,800	0.11%
2018/12/06	1	21.85	0	0.00	21.80	1	3,976	0.03%
2018/12/05	5	22.85	3	22.67	22.50	2	3,958	0.05%
2018/12/04	7	23.02	0	0.00	22.70	7	3,936	0.18%
2018/12/03	2	22.83	0	0.00	22.80	2	3,917	0.05%
2018/11/30	6	23.28	31	23.37	23.10	-25	3,877	-0.64%
2018/11/29	6	21.03	0	0.00	22.00	6	3,771	0.16%
2018/11/28	2	21.05	0	0.00	21.00	2	3,720	0.05%
2018/11/27	0	0.00	5	20.87	20.90	-5	3,710	-0.13%
2018/11/26	1	20.65	0	0.00	20.45	1	3,690	0.03%
2018/11/22	0	0.00	48	20.83	20.70	-48	3,670	-1.31%
2018/11/21	18	21.00	0	0.00	21.00	18	3,655	0.49%
2018/11/16	5	21.50	0	0.00	21.50	5	3,615	0.14%
2018/11/14	30	22.14	0	0.00	21.85	30	3,591	0.84%
2018/11/13	5	22.00	2	22.10	22.10	3	3,566	0.08%
2018/11/08	0	0.00	5	20.51	20.35	-5	3,397	-0.15%
2018/11/07	5	20.45	0	0.00	20.45	5	3,393	0.15%
2018/11/06	0	0.00	3	21.10	20.30	-3	3,394	-0.09%
2018/11/05	0	0.00	23	21.30	21.05	-23	3,381	-0.68%
2018/11/02	26	21.18	0	0.00	21.00	26	3,371	0.77%
2018/11/01	0	0.00	7	21.36	21.40	-7	3,342	-0.21%
2018/10/31	7	20.30	10	20.45	20.30	-3	3,308	-0.09%
2018/10/30	0	0.00	35	19.80	20.30	-35	3,291	-1.06%
2018/10/26	5	21.70	5	22.37	22.40	0	3,191	0.00%
2018/10/25	1	21.90	18	21.81	21.30	-17	3,136	-0.54%
2018/10/24	20	23.36	7	23.04	23.00	13	3,087	0.42%
2018/10/23	20	24.05	6	24.10	24.05	14	3,036	0.46%
2018/10/19	5	24.80	0	0.00	24.70	5	3,017	0.17%
2018/10/18	15	26.16	14	26.01	25.75	1	3,013	0.03%
2018/10/17	2	24.30	4	24.64	24.95	-2	2,981	-0.07%
2018/10/16	44	24.34	0	0.00	24.05	44	2,990	1.47%
2018/10/15	2	25.10	5	25.04	24.55	-3	2,910	-0.10%
2018/10/12	6	25.62	6	25.56	25.30	0	2,825	0.00%
2018/10/11	9	24.46	63	23.67	25.00	-54	2,652	-2.04%
2018/10/09	44	25.39	1	26.45	26.15	43	2,468	1.74%
2018/10/08	3	25.02	0	0.00	26.30	3	2,274	0.13%
2018/10/05	0	0.00	3	23.17	24.35	-3	2,097	-0.14%
2018/10/04	10	23.80	5	24.08	24.00	5	1,978	0.25%
2018/10/03	21	24.85	39	24.48	24.90	-18	1,894	-0.95%
2018/10/02	15	22.94	4	23.10	24.50	11	1,635	0.67%
2018/10/01	32	22.73	4	22.20	22.95	28	1,382	2.02%
2018/09/28	6	19.68	11	20.08	20.90	-5	1,173	-0.43%
2018/09/27	4	19.65	7	19.77	19.75	-3	1,153	-0.26%
2018/09/26	0	0.00	12	19.68	19.65	-12	1,153	-1.04%
2018/09/25	1	19.60	1	19.85	19.60	0	1,149	0.00%
2018/09/21	16	20.06	2	20.30	20.00	14	1,140	1.23%
2018/09/20	1	20.20	38	20.31	20.20	-37	1,129	-3.28%
2018/09/19	24	20.31	0	0.00	20.30	24	1,116	2.15%
2018/09/18	3	20.55	6	20.85	20.60	-3	1,089	-0.28%
2018/09/17	10	19.10	2	19.05	19.05	8	1,014	0.79%
2018/09/14	16	19.77	6	19.93	19.65	10	993	1.01%
2018/09/13	15	21.18	5	20.80	20.50	10	961	1.04%
2018/09/11	10	18.50	0	0.00	18.90	10	790	1.26%
2018/08/10	0	0.00	3	19.42	19.45	-3	819	-0.37%
2018/08/09	10	19.40	0	0.00	19.25	10	814	1.23%
2018/08/07	0	0.00	1	19.80	19.75	-1	806	-0.12%
2018/08/06	3	20.30	1	20.25	20.25	2	800	0.25%
2018/08/03	1	20.40	0	0.00	19.95	1	792	0.13%
2018/07/25	0	0.00	4	20.36	20.35	-4	660	-0.61%
2018/07/24	27	20.35	0	0.00	20.00	27	587	4.59%
2018/06/14	0	0.00	1	19.40	19.30	-1	694	-0.14%
2018/06/07	0	0.00	1	19.40	19.35	-1	703	-0.14%
2018/06/05	1	19.25	0	0.00	19.30	1	729	0.14%
2018/05/31	0	0.00	4	19.00	19.20	-4	788	-0.51%
2018/05/28	4	19.23	0	0.00	19.30	4	777	0.51%
2018/04/24	0.1	19.85	0	0.00	19.75	0.1	800	0.01%
2018/04/09	3	20.20	2	20.18	21.00	1	899	0.11%
2018/01/10	0	0.00	1	20.45	20.45	-1	932	-0.11%