國光生 (4142)-第一金-新竹券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

股價
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國光生 (4142)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/06	1	28.20	0	0.00	28.20	1	1,115	0.09%
2024/04/22	1	26.90	0	0.00	26.90	1	1,110	0.09%
2024/04/18	1	28.85	0	0.00	28.50	1	1,073	0.09%
2024/04/11	0	26.70	0	0.00	26.60	0	911	0.00%
2024/04/10	1	26.65	0	0.00	26.55	1	915	0.11%
2024/04/09	1	26.45	0	0.00	26.45	1	939	0.11%
2024/04/02	1	26.60	0	0.00	26.60	1	945	0.11%
2024/03/27	2	26.75	0	0.00	26.70	2	976	0.20%
2024/03/13	2	27.90	0	0.00	27.80	2	1,026	0.19%
2024/03/11	9	28.15	28	28.15	28.20	-19	1,031	-1.84%
2024/03/07	1	28.15	7	28.40	28.40	-6	1,071	-0.56%
2024/03/04	3	28.63	0	0.00	28.70	3	1,094	0.27%
2024/03/01	3	29.05	0	0.00	29.20	3	1,115	0.27%
2024/02/23	14	30.23	0	0.00	30.00	14	1,222	1.15%
2024/02/15	1	29.70	0	0.00	29.65	1	1,140	0.09%
2023/12/18	0	33.00	0	0.00	33.00	0	987	0.00%
2023/12/14	1	33.20	0	0.00	32.75	1	979	0.10%
2023/11/27	5	36.20	2	35.95	36.00	3	845	0.35%
2023/11/07	4	32.88	0	0.00	32.40	4	760	0.53%
2023/10/12	1	33.10	0	0.00	33.25	1	867	0.12%
2023/09/21	2	34.70	0	0.00	34.50	2	895	0.22%
2023/09/19	1	33.95	0	0.00	33.70	1	868	0.12%
2023/09/18	0	0.00	10	34.35	34.40	-10	862	-1.16%
2023/09/12	1	33.30	0	0.00	33.00	1	861	0.12%
2023/09/11	10	33.35	0	0.00	33.35	10	855	1.17%
2023/09/06	1	32.35	0	0.00	32.30	1	871	0.11%
2023/09/04	1	33.10	0	0.00	32.95	1	867	0.12%
2023/08/31	1	33.30	0	0.00	33.15	1	875	0.11%
2023/08/24	2	33.00	0	0.00	32.80	2	866	0.23%
2023/08/14	0	0.00	1	33.25	33.20	-1	871	-0.11%
2023/07/21	1	36.15	0	0.00	35.60	1	951	0.11%
2023/07/20	0	0.00	10	36.45	36.20	-10	960	-1.04%
2023/07/19	10	36.90	0	0.00	36.80	10	979	1.02%
2023/07/11	0	0.00	1	36.05	36.05	-1	1,030	-0.10%
2023/07/07	0	0.00	1	36.40	36.35	-1	1,059	-0.09%
2023/06/15	1	37.20	0	0.00	37.20	1	1,092	0.09%
2023/06/09	0	0.00	1	38.35	38.40	-1	1,137	-0.09%
2023/06/08	2	38.20	0	0.00	38.15	2	1,204	0.17%
2023/06/02	0	0.00	1	38.50	38.50	-1	2,139	-0.05%
2023/05/11	0	0.00	1	37.55	37.55	-1	2,370	-0.04%
2023/05/10	0	0.00	1	38.65	38.60	-1	2,397	-0.04%
2023/05/08	2	40.13	0	0.00	39.95	2	2,587	0.08%
2023/05/05	0	0.00	1	40.55	40.50	-1	2,653	-0.04%
2023/04/21	0	0.00	4	39.28	40.10	-4	2,908	-0.14%
2023/04/13	0	0.00	1	40.35	40.15	-1	2,785	-0.04%
2023/04/07	1	40.00	0	0.00	40.05	1	2,758	0.04%
2023/03/13	1	39.55	0	0.00	39.45	1	2,956	0.03%
2023/03/10	16	43.08	17	44.38	40.45	-1	2,901	-0.03%
2023/03/09	4	44.33	10	43.37	44.85	-6	2,395	-0.25%
2023/03/06	1	40.90	0	0.00	40.90	1	2,006	0.05%
2023/03/02	0	0.00	10	41.60	41.30	-10	1,990	-0.50%
2023/03/01	1	39.95	0	0.00	39.90	1	1,937	0.05%
2023/02/24	2	40.55	0	0.00	40.60	2	1,952	0.10%
2023/02/22	2	40.50	0	0.00	40.15	2	1,988	0.10%
2023/02/21	1	41.05	0	0.00	41.00	1	2,014	0.05%
2023/02/20	1	41.10	1	39.90	41.10	0	2,025	0.00%
2023/02/15	2	40.05	3	39.72	39.75	-1	2,104	-0.05%
2023/02/14	0	0.00	9	40.26	40.25	-9	2,111	-0.43%
2023/02/10	1	40.40	0	0.00	40.20	1	2,093	0.05%
2023/02/09	3	41.28	3	41.18	41.15	0	2,065	0.00%
2023/02/07	2	42.10	13	42.28	41.60	-11	1,984	-0.55%
2023/02/06	2	40.33	0	0.00	40.25	2	1,850	0.11%
2023/02/03	0	0.00	36	40.33	40.75	-36	1,814	-1.98%
2023/02/02	1	39.85	0	0.00	39.90	1	1,743	0.06%
2023/02/01	3	39.33	11	39.39	39.65	-8	1,701	-0.47%
2023/01/31	3	39.40	0	0.00	39.65	3	1,664	0.18%
2023/01/17	1	35.35	2	35.28	35.25	-1	1,412	-0.07%
2023/01/16	3	35.52	0	0.00	35.55	3	1,419	0.21%
2022/12/29	0	0.00	2	35.45	35.70	-2	1,614	-0.12%
2022/12/13	1	37.00	0	0.00	37.10	1	1,581	0.06%
2022/12/08	0	0.00	1	36.15	36.10	-1	1,602	-0.06%
2022/12/02	0	0.00	1	37.95	37.95	-1	1,657	-0.06%
2022/12/01	1	38.40	0	0.00	38.25	1	1,674	0.06%
2022/11/23	0	0.00	1	36.85	36.90	-1	2,022	-0.05%
2022/11/21	0	0.00	3	37.32	37.15	-3	2,082	-0.14%
2022/11/18	0	0.00	1	37.50	37.55	-1	2,120	-0.05%
2022/11/17	1	36.65	0	36.70	36.85	1	2,118	0.05%
2022/11/15	0	0.00	1	35.85	35.60	-1	2,094	-0.05%
2022/11/03	0	0.00	1	34.45	34.40	-1	2,056	-0.05%
2022/11/02	1	34.45	2	34.30	34.85	-1	2,059	-0.05%
2022/10/27	2	32.55	1	32.50	32.75	1	2,202	0.05%
2022/10/21	2	31.70	0	0.00	31.65	2	2,299	0.09%
2022/10/19	2	33.50	0	0.00	32.75	2	2,380	0.08%
2022/10/07	0	0.00	1	35.60	35.10	-1	2,562	-0.04%
2022/10/05	2	34.75	0	0.00	34.65	2	2,569	0.08%
2022/10/03	0	34.05	0	0.00	33.90	0	2,657	0.00%
2022/09/28	1	32.75	0	0.00	32.65	1	3,196	0.03%
2022/09/26	2	33.85	1	34.10	33.45	1	3,244	0.03%
2022/09/22	0	35.80	0	0.00	35.85	0	3,401	0.00%
2022/09/12	0	37.55	0	0.00	37.25	0	3,839	0.00%
2022/09/06	0	0.00	2	39.00	38.65	-2	3,876	-0.05%
2022/09/01	0	0.00	1	40.75	40.80	-1	3,806	-0.03%
2022/08/31	4	41.08	0	0.00	40.70	4	3,741	0.11%
2022/08/30	0	0.00	2	40.00	40.00	-2	3,615	-0.06%
2022/08/29	1	39.05	0	0.00	39.55	1	3,599	0.03%
2022/08/26	1	39.50	0	0.00	39.50	1	3,555	0.03%
2022/08/25	0	0.00	6	39.09	39.70	-6	3,505	-0.17%
2022/08/24	0	0.00	1	39.00	39.10	-1	3,453	-0.03%
2022/08/22	1	39.20	1	39.10	38.75	0	3,408	0.00%
2022/08/18	0	0.00	0	38.70	38.50	0	3,367	0.00%
2022/08/16	0	0.00	1	38.35	38.30	-1	3,345	-0.03%
2022/08/12	2	37.33	1	37.25	37.35	1	3,327	0.03%
2022/08/11	0	0.00	1	37.30	37.35	-1	3,341	-0.03%
2022/08/09	0	0.00	1	37.20	37.30	-1	3,338	-0.03%
2022/08/04	4	36.26	0	0.00	35.80	4	3,381	0.12%
2022/08/01	0	0.00	2	39.43	39.30	-2	3,307	-0.06%
2022/07/29	1	40.25	1	40.20	40.20	0	3,314	0.00%
2022/07/28	1	40.40	0	0.00	40.20	1	3,305	0.03%
2022/07/27	1	39.90	1	39.95	39.90	0	3,310	0.00%
2022/07/26	1	40.75	1	40.90	40.90	0	3,274	0.00%
2022/07/22	0	0.00	23	40.48	39.95	-23	3,253	-0.71%
2022/07/21	23	40.00	0	0.00	40.10	23	3,234	0.71%
2022/07/15	0	0.00	8	38.22	38.25	-8	3,276	-0.24%
2022/07/14	1	38.80	1	38.95	39.15	0	3,279	0.00%
2022/07/13	10	39.60	10	39.70	39.50	0	3,320	0.00%
2022/07/12	3	39.25	0	0.00	39.25	3	3,378	0.09%
2022/07/11	0	0.00	0.1	39.96	40.35	-0.1	3,518	0.00%
2022/07/08	0	41.25	0	0.00	40.70	0	3,687	0.00%
2022/07/07	6	40.19	3.1	41.41	41.50	3	3,633	0.08%
2022/07/06	2.1	41.16	7	41.19	40.35	-4.9	3,537	-0.14%
2022/07/05	3	37.13	3	37.25	38.05	0	3,612	0.00%
2022/07/04	0	0.00	0.1	35.90	36.00	-0.1	3,623	0.00%
2022/07/01	1	38.05	18	36.98	36.40	-17	3,681	-0.46%
2022/06/30	9	41.19	7	39.41	39.10	2	3,626	0.06%
2022/06/29	2	40.88	13	41.29	40.85	-11	3,514	-0.31%
2022/06/28	1.1	40.01	1	40.15	40.50	0.1	3,411	0.00%
2022/06/27	1	38.15	0	0.00	39.35	1	3,247	0.03%
2022/06/24	0	0.00	1	38.20	38.65	-1	3,191	-0.03%
2022/06/22	1	37.55	1	37.00	36.85	0	3,167	0.00%
2022/06/21	0	0.00	0	37.10	37.10	0	3,140	0.00%
2022/06/20	17	38.98	2.1	38.05	36.90	14.9	3,119	0.48%
2022/06/17	1	38.50	0	0.00	38.50	1	3,009	0.03%
2022/06/16	0.2	37.15	1	36.85	37.20	-0.9	2,930	-0.03%
2022/06/15	0	0.00	1	36.15	37.00	-1	2,893	-0.03%
2022/06/14	3	35.23	0	0.00	35.65	3	2,893	0.10%
2022/06/08	0	0.00	1	35.85	35.65	-1	2,823	-0.04%
2022/05/30	1	35.15	1	35.30	35.20	0	2,934	0.00%
2022/05/26	1	35.00	0	0.00	34.90	1	2,929	0.03%
2022/05/18	0	0.00	1	36.20	36.15	-1	2,965	-0.03%
2022/05/16	1	35.50	0	0.00	35.85	1	3,012	0.03%
2022/05/13	0	0.00	3	35.60	35.25	-3	3,194	-0.09%
2022/05/12	3	35.20	20	34.40	34.30	-17	3,373	-0.50%
2022/05/11	10	37.30	11	37.03	37.00	-1	3,311	-0.03%
2022/05/10	1	37.65	0	0.00	37.95	1	3,279	0.03%
2022/05/09	11	38.79	10	38.22	38.15	1	3,257	0.03%
2022/05/06	1	39.00	0	0.00	39.05	1	3,234	0.03%
2022/05/05	1	40.00	2	40.05	39.90	-1	3,211	-0.03%
2022/05/04	0	0.00	2	40.30	40.10	-2	3,222	-0.06%
2022/04/28	1	42.20	0	0.00	41.10	1	3,250	0.03%
2022/04/26	2	42.40	0	0.00	41.00	2	3,179	0.06%
2022/04/25	2	43.80	0	0.00	41.65	2	3,155	0.06%
2022/04/20	3	43.00	1	43.05	43.05	2	3,034	0.07%
2022/04/18	0	0.00	2	45.00	44.05	-2	2,969	-0.07%
2022/04/15	3	44.12	0	0.00	44.00	3	2,970	0.10%
2022/04/14	0	0.00	15.1	44.63	44.30	-15.1	2,879	-0.52%
2022/04/13	10	41.35	10	41.75	42.50	0	2,685	0.00%
2022/04/12	15	42.87	1	42.35	42.35	14	2,632	0.53%
2022/04/11	1.1	43.01	21	44.37	44.60	-19.9	2,494	-0.80%
2022/04/08	0	0.00	5	41.80	41.25	-5	2,214	-0.23%
2022/04/01	0	0.00	1	40.90	40.00	-1	2,059	-0.05%
2022/03/30	0	0.00	1	39.80	40.05	-1	2,038	-0.05%
2022/03/22	1	40.00	0	0.00	40.10	1	2,053	0.05%
2022/03/16	0	0.00	1	39.00	38.90	-1	2,126	-0.05%
2022/03/15	2	39.30	0	0.00	39.30	2	2,140	0.09%
2022/03/08	1	39.00	0	0.00	38.80	1	2,149	0.05%
2022/03/07	0	0.00	3	38.10	38.00	-3	2,108	-0.14%
2022/02/23	0	0.00	2	41.20	41.50	-2	2,530	-0.08%
2022/02/22	1	40.90	0	0.00	40.60	1	2,530	0.04%
2022/02/18	11	41.39	11	41.45	41.35	0	2,529	0.00%
2022/02/17	3	41.78	0	0.00	41.75	3	2,523	0.12%
2022/02/16	12	42.15	12	42.35	42.35	0	2,554	0.00%
2022/02/15	2	44.00	1	42.55	42.75	1	2,522	0.04%
2022/02/14	0	43.70	0	0.00	43.30	0	2,349	0.00%
2022/02/08	0	0.00	10	40.35	40.35	-10	2,170	-0.46%
2022/02/07	0	0.00	1	40.05	40.05	-1	2,170	-0.05%
2022/01/26	10	39.25	10	39.70	39.60	0	2,170	0.00%
2022/01/25	0	0.00	3	40.68	40.05	-3	2,169	-0.14%
2022/01/24	0	0.00	10	41.84	41.80	-10	2,142	-0.47%
2022/01/20	0.9	43.06	0	0.00	42.95	0.9	2,122	0.04%
2022/01/11	1	43.90	0	0.00	43.60	1	2,097	0.05%
2022/01/10	21	45.20	10	44.90	44.40	11	2,084	0.53%
2022/01/07	2	45.40	10	45.00	45.20	-8	1,990	-0.40%
2022/01/06	10	44.75	0	0.00	44.00	10	1,929	0.52%
2021/12/29	1	44.30	0	0.00	44.35	1	2,057	0.05%
2021/12/27	0	0.00	1	44.15	44.00	-1	2,152	-0.05%
2021/12/21	5	45.00	0	0.00	44.90	5	2,242	0.22%
2021/12/20	0	0.00	5	44.60	44.60	-5	2,220	-0.23%
2021/12/15	5	43.10	0	0.00	43.10	5	2,264	0.22%
2021/12/09	2	44.50	0	0.00	44.05	2	2,521	0.08%
2021/12/02	1	45.10	0	0.00	45.25	1	3,058	0.03%
2021/11/30	6	45.03	0	0.00	45.00	6	3,173	0.19%
2021/11/29	9	48.23	12	47.39	46.90	-3	3,152	-0.10%
2021/11/26	0	0.00	1	47.10	45.80	-1	3,015	-0.03%
2021/11/25	10	45.30	0	0.00	44.70	10	2,896	0.35%
2021/11/24	1	45.00	0	0.00	45.10	1	2,903	0.03%
2021/11/23	2	47.20	1	46.70	44.80	1	2,919	0.03%
2021/11/22	0	0.00	4	43.90	44.05	-4	2,925	-0.14%
2021/11/19	5	43.73	0	0.00	43.50	5	2,990	0.17%
2021/11/17	0	0.00	0.1	43.70	43.35	-0.1	3,437	0.00%
2021/11/02	0	0.00	2	44.55	44.50	-2	3,697	-0.05%
2021/10/28	1	44.50	0	0.00	44.60	1	3,675	0.03%
2021/10/21	1	44.55	0	0.00	44.20	1	3,776	0.03%
2021/10/13	5	42.30	0	0.00	42.35	5	4,335	0.12%
2021/10/08	1	47.30	0	0.00	46.85	1	4,269	0.02%
2021/10/07	0	0.00	1	47.10	47.10	-1	4,297	-0.02%
2021/10/06	0.1	47.70	0	0.00	47.15	0.1	4,370	0.00%
2021/09/29	0	0.00	3	51.10	51.20	-3	4,386	-0.07%
2021/09/28	0	0.00	2	51.60	51.70	-2	4,403	-0.05%
2021/09/22	0	0.00	1	51.50	51.70	-1	4,667	-0.02%
2021/09/16	3	52.57	1	52.40	52.40	2	4,701	0.04%
2021/09/15	1	53.40	0	0.00	53.50	1	4,702	0.02%
2021/09/14	5	53.60	1	54.10	53.20	4	4,690	0.09%
2021/09/13	2	54.50	2.1	56.16	54.80	-0.1	4,522	0.00%
2021/09/09	0	0.00	1	51.00	51.10	-1	4,379	-0.02%
2021/09/08	22.1	53.20	0	0.00	51.20	22.1	4,390	0.50%
2021/09/07	0.1	52.90	7	53.13	53.60	-6.9	4,332	-0.16%
2021/09/06	0	0.00	8	53.15	52.20	-8	4,341	-0.18%
2021/09/01	0	0.00	1.5	52.07	51.80	-1.5	4,987	-0.03%
2021/08/31	1	51.90	2	52.50	52.50	-1	5,219	-0.02%
2021/08/30	0	0.00	3	51.70	51.80	-3	5,315	-0.06%
2021/08/26	0.6	51.20	0	0.00	51.60	0.6	5,393	0.01%
2021/08/25	0	0.00	1	51.30	51.30	-1	5,409	-0.02%
2021/08/24	6	50.80	8	50.56	50.70	-2	5,522	-0.04%
2021/08/23	4.5	51.11	4	52.03	51.40	0.5	5,707	0.01%
2021/08/20	2	47.65	4	49.34	49.95	-2	5,455	-0.04%
2021/08/19	12	46.25	10	45.50	45.45	2	5,542	0.04%
2021/08/18	11	46.75	10	47.05	47.10	1	5,779	0.02%
2021/08/13	9	49.29	0	0.00	48.40	9	6,581	0.14%
2021/08/06	11	49.18	10	49.20	49.00	1	11,062	0.01%
2021/08/02	0	0.00	2	50.40	50.40	-2	13,895	-0.01%
2021/07/29	1	48.65	1	49.00	49.05	0	13,921	0.00%
2021/07/28	1	48.15	3	48.47	48.10	-2	13,936	-0.01%
2021/07/27	1	48.60	4	49.24	48.55	-3	14,061	-0.02%
2021/07/26	2	49.25	0	0.00	49.10	2	14,319	0.01%
2021/07/23	4	49.34	3	49.05	49.05	1	14,345	0.01%
2021/07/21	9	50.94	0	0.00	48.70	9	14,430	0.06%
2021/07/20	0	0.00	6	52.13	53.90	-6	14,207	-0.04%
2021/07/15	0	0.00	6	49.77	50.00	-6	14,182	-0.04%
2021/07/14	3	48.78	1	48.90	48.75	2	14,186	0.01%
2021/07/13	0	0.00	1	49.30	49.05	-1	14,190	-0.01%
2021/07/12	1	50.80	0	0.00	50.70	1	14,150	0.01%
2021/07/09	0	0.00	1	52.10	51.30	-1	14,206	-0.01%
2021/07/08	1	51.10	0	0.00	51.20	1	14,271	0.01%
2021/07/06	1	51.30	0	0.00	51.30	1	14,521	0.01%
2021/07/05	1	51.60	0	0.00	51.60	1	14,707	0.01%
2021/06/30	2	52.50	13	53.62	53.60	-11	14,775	-0.07%
2021/06/29	13	51.34	11	51.50	51.80	2	14,711	0.01%
2021/06/28	7	51.76	0.3	51.80	51.80	6.7	14,723	0.05%
2021/06/25	3	52.77	6	52.80	52.30	-3	14,808	-0.02%
2021/06/24	2	52.75	1	53.00	52.80	1	15,083	0.01%
2021/06/23	6	53.20	1	52.30	52.80	5	15,220	0.03%
2021/06/22	10	52.10	15	51.90	51.80	-5	15,973	-0.03%
2021/06/21	11	53.99	8	52.58	52.50	3	17,074	0.02%
2021/06/18	0	0.00	1	53.80	53.30	-1	17,199	-0.01%
2021/06/17	0.2	54.00	0	0.00	53.50	0.2	17,234	0.00%
2021/06/16	0.2	53.37	0	53.80	53.10	0.1	17,283	0.00%
2021/06/15	4	53.93	9	53.12	54.10	-5	17,312	-0.03%
2021/06/11	9	56.46	55	57.66	55.40	-46	17,220	-0.27%
2021/06/10	56	57.44	7	57.41	57.50	49	16,943	0.29%
2021/06/09	3	54.87	12	55.13	55.50	-9	16,669	-0.05%
2021/06/08	16	54.64	17	55.01	54.50	-1	16,569	-0.01%
2021/06/07	5	53.96	8	53.64	53.40	-3	16,413	-0.02%
2021/06/04	1	53.50	0	0.00	52.50	1	16,412	0.01%
2021/06/03	0	0.00	5	53.28	53.30	-5	16,428	-0.03%
2021/06/02	0	0.00	2	53.50	53.80	-2	16,549	-0.01%
2021/06/01	2	51.90	1	51.30	53.10	1	16,795	0.01%
2021/05/31	17	52.87	16	52.72	52.30	1	16,694	0.01%
2021/05/28	0	0.00	2	55.20	54.70	-2	16,578	-0.01%
2021/05/27	3	55.20	17	54.86	55.00	-14	16,590	-0.08%
2021/05/26	22	54.13	14	55.16	53.60	8	16,598	0.05%
2021/05/25	13	53.35	7	53.54	53.20	6	17,008	0.04%
2021/05/24	11	56.29	5	56.92	55.50	6	17,555	0.03%
2021/05/21	6	56.05	11	55.84	55.60	-5	18,458	-0.03%
2021/05/20	16	58.13	10	58.97	56.30	6	18,598	0.03%
2021/05/19	11	58.56	9	58.22	57.80	2	18,796	0.01%
2021/05/18	38	60.58	29	60.69	60.80	9	18,444	0.05%
2021/05/17	16	62.73	21	62.74	63.30	-5	17,355	-0.03%
2021/05/14	52	60.47	38	60.92	57.60	14	16,753	0.08%
2021/05/13	313	62.47	326.1	62.19	62.90	-13.1	15,631	-0.08%	大買/大賣/
2021/05/12	45	56.51	66	56.45	57.20	-21	13,967	-0.15%
2021/05/11	30	50.66	29.8	51.13	52.00	0.2	13,213	0.00%
2021/05/07	5	50.20	6	50.45	50.60	-1	13,202	-0.01%
2021/05/06	7	50.41	0	0.00	50.10	7	13,240	0.05%
2021/05/05	1	51.00	1	50.80	50.50	0	13,231	0.00%
2021/05/04	8	50.62	0	0.00	51.00	8	13,284	0.06%
2021/05/03	4	55.73	8	56.08	54.40	-4	13,343	-0.03%
2021/04/29	1	53.50	1	53.70	53.40	0	13,186	0.00%
2021/04/28	0	53.70	0	0.00	53.30	0	13,271	0.00%
2021/04/27	0	0.00	2	53.90	54.40	-2	13,492	-0.01%
2021/04/26	0	0.00	3	53.10	52.70	-3	13,442	-0.02%
2021/04/22	14	53.90	5	54.00	53.10	9	13,713	0.07%
2021/04/21	0	0.00	8	55.60	55.20	-8	13,679	-0.06%
2021/04/20	7	55.53	0	0.00	55.40	7	13,737	0.05%
2021/04/19	1	55.30	0	0.00	55.30	1	13,935	0.01%
2021/04/16	6	55.67	0	0.00	55.90	6	13,950	0.04%
2021/04/15	3	55.00	6	54.85	55.40	-3	13,968	-0.02%
2021/04/14	7	55.59	14	56.24	55.70	-7	13,976	-0.05%
2021/04/13	10	57.58	2	57.80	57.00	8	14,060	0.06%
2021/04/12	3	59.00	7	58.84	58.50	-4	14,027	-0.03%
2021/04/09	24	57.93	6	57.58	57.60	18	13,999	0.13%
2021/04/08	2	56.70	25	56.84	56.70	-23	13,929	-0.17%
2021/04/07	0	0.00	4	56.80	56.40	-4	14,028	-0.03%
2021/04/01	2	57.60	15	57.30	57.50	-13	14,046	-0.09%
2021/03/31	4	57.25	1	57.60	57.10	3	14,081	0.02%
2021/03/30	3	57.40	1	58.10	57.40	2	14,077	0.01%
2021/03/29	2	58.45	3	58.60	58.10	-1	14,217	-0.01%
2021/03/26	2	56.40	11	56.74	56.60	-9	14,167	-0.06%
2021/03/25	54	59.21	79	60.19	56.60	-25	14,032	-0.18%
2021/03/24	16	60.81	73	60.69	61.40	-57	13,290	-0.43%
2021/03/23	1	56.00	10	56.00	55.90	-9	12,210	-0.07%
2021/03/22	5	54.20	5	54.40	53.90	0	12,342	0.00%
2021/03/19	3	54.70	4.4	55.90	54.70	-1.4	12,395	-0.01%
2021/03/18	5	56.06	4	57.00	55.80	1	12,360	0.01%
2021/03/17	5	55.72	0	0.00	55.50	5	12,386	0.04%
2021/03/16	2	56.10	0	0.00	56.10	2	12,419	0.02%
2021/03/15	3	56.30	7	56.26	56.10	-4	12,479	-0.03%
2021/03/12	17	56.85	10	56.20	56.20	7	12,505	0.06%
2021/03/11	10	57.10	2	57.55	56.90	8	12,600	0.06%
2021/03/10	1	57.30	1	57.40	57.20	0	12,573	0.00%
2021/03/09	6	56.85	1	57.00	56.70	5	12,510	0.04%
2021/03/08	30	57.68	20	57.25	57.00	10	12,498	0.08%
2021/03/05	43	58.44	13	58.13	58.60	30	12,461	0.24%
2021/03/04	1	57.20	6	56.08	55.90	-5	12,274	-0.04%
2021/03/03	24	57.53	0	0.00	56.90	24	12,258	0.20%
2021/03/02	7	56.54	21	57.35	56.10	-14	12,212	-0.11%
2021/02/26	22	58.56	26	58.79	58.20	-4	12,355	-0.03%
2021/02/25	29	60.92	68	59.96	59.70	-39	12,274	-0.32%
2021/02/24	30	57.68	32.2	57.61	58.50	-2.2	11,843	-0.02%
2021/02/23	66	65.30	59.7	62.66	58.90	6.3	11,303	0.06%
2021/02/22	17	64.84	9.3	65.28	65.40	7.7	10,643	0.07%
2021/02/19	29	57.75	36.1	58.14	59.50	-7.1	10,286	-0.07%
2021/02/18	0	0.00	10	53.37	54.10	-10	9,837	-0.10%
2021/02/17	2	49.93	19	49.48	49.20	-17	9,673	-0.18%
2021/02/05	21	52.42	4	52.20	52.00	17	9,616	0.18%
2021/02/04	6	51.40	10.1	51.54	51.00	-4.1	9,451	-0.04%
2021/02/02	2	48.30	10	48.50	48.95	-8	9,418	-0.08%
2021/02/01	13	48.93	3	48.47	48.10	10	9,419	0.11%
2021/01/29	9	47.95	0	0.00	47.05	9	9,320	0.10%
2021/01/28	4	49.25	7	49.29	49.00	-3	9,326	-0.03%
2021/01/27	1	50.60	2	51.20	50.60	-1	9,359	-0.01%
2021/01/25	13	52.00	24	52.02	52.00	-11	9,855	-0.11%
2021/01/22	2	49.95	2	49.93	49.80	0	10,010	0.00%
2021/01/21	2	52.00	2	51.40	51.10	0	10,268	0.00%
2021/01/20	26	52.41	25	51.82	52.30	1	10,476	0.01%
2021/01/19	2	50.45	3	50.17	50.10	-1	10,317	-0.01%
2021/01/18	4	50.21	4	49.73	49.45	0	10,328	0.00%
2021/01/15	8	48.06	8	49.70	48.05	0	10,179	0.00%
2021/01/14	5	50.50	1	50.50	50.30	4	10,054	0.04%
2021/01/13	2	51.20	0	0.00	51.00	2	10,073	0.02%
2021/01/12	4.4	52.30	4	52.68	52.80	0.4	10,335	0.00%
2021/01/11	2	50.95	2	51.00	51.00	0	10,266	0.00%
2021/01/08	0.3	52.30	1	51.60	52.30	-0.7	10,312	-0.01%
2021/01/07	2	51.50	4	51.98	51.60	-2	10,374	-0.02%
2021/01/06	33.1	52.77	11	51.02	50.70	22.1	10,409	0.21%
2021/01/05	7	53.80	5	54.34	53.70	2	10,469	0.02%
2021/01/04	35	54.07	52	54.15	53.80	-17	10,460	-0.16%
2020/12/31	10.1	56.51	0	0.00	56.10	10.1	10,402	0.10%
2020/12/30	50	58.56	7	58.39	58.00	43	10,368	0.41%
2020/12/29	15	58.32	5	57.32	57.30	10	10,352	0.10%
2020/12/28	18	56.70	0	0.00	56.60	18	10,495	0.17%
2020/12/25	0	0.00	6	56.92	56.50	-6	10,607	-0.06%
2020/12/24	17	58.09	12	57.87	58.10	5	10,701	0.05%
2020/12/23	17.2	59.88	7	59.29	58.00	10.2	10,789	0.09%
2020/12/22	3.1	60.34	12.1	60.71	60.30	-9	10,837	-0.08%
2020/12/21	1	56.60	5	57.20	56.50	-4	10,753	-0.04%
2020/12/17	11	56.26	23	57.30	56.40	-12	10,833	-0.11%
2020/12/16	68	55.60	26	54.97	56.40	42	10,937	0.38%
2020/12/15	3.1	56.24	0	0.00	55.10	3.1	10,912	0.03%
2020/12/14	4.1	58.64	1	58.70	58.50	3.1	10,904	0.03%
2020/12/11	0.1	59.00	0	0.00	58.70	0.1	10,949	0.00%
2020/12/10	4	60.00	3	59.30	59.50	1	10,973	0.01%
2020/12/09	3.2	59.85	6	60.08	59.00	-2.8	11,045	-0.03%
2020/12/08	27	60.33	21	59.85	60.00	6	11,213	0.05%
2020/12/07	25.5	59.67	19	60.03	59.30	6.5	11,425	0.06%
2020/12/04	0	0.00	2	61.20	61.20	-2	12,474	-0.02%
2020/12/03	0	0.00	1	62.50	61.90	-1	13,704	-0.01%
2020/12/02	0	0.00	1	62.90	62.80	-1	13,808	-0.01%
2020/12/01	4	63.40	11	64.09	63.30	-7	14,038	-0.05%
2020/11/30	2	62.80	9	63.87	64.20	-7	14,053	-0.05%
2020/11/26	8	62.41	6	62.88	62.30	2	14,034	0.01%
2020/11/25	8	63.71	19	63.86	62.60	-11	14,219	-0.08%
2020/11/24	22	62.45	11	62.45	61.40	11	14,554	0.08%
2020/11/23	17	63.42	9	62.94	62.40	8	14,631	0.05%
2020/11/20	9	64.62	0	0.00	64.00	9	14,639	0.06%
2020/11/19	37	64.12	48.2	64.50	66.50	-11.2	14,643	-0.08%
2020/11/17	10.2	61.76	61	61.51	61.30	-50.8	14,970	-0.34%
2020/11/16	0.2	61.25	3	60.80	60.60	-2.8	15,462	-0.02%
2020/11/13	3	61.23	0	0.00	61.40	3	16,622	0.02%
2020/11/12	1.1	60.77	1	61.00	61.30	0.1	16,661	0.00%
2020/11/11	2.1	60.71	0	0.00	61.00	2.1	16,728	0.01%
2020/11/10	10	61.85	15	61.83	60.90	-5	16,951	-0.03%
2020/11/09	0	0.00	1	61.00	60.70	-1	17,133	-0.01%
2020/11/06	5	60.58	1	60.10	60.30	4	17,425	0.02%
2020/11/05	5	61.10	2	61.75	60.60	3	17,928	0.02%
2020/11/04	1.1	61.26	1	60.50	60.90	0.1	18,228	0.00%
2020/11/03	1	60.80	35	60.80	60.90	-34	18,632	-0.18%
2020/11/02	22	60.51	20.5	60.28	61.10	1.5	18,872	0.01%
2020/10/30	40.1	59.15	21	58.59	58.30	19.1	18,805	0.10%
2020/10/29	31	63.14	20	62.81	62.10	11	19,411	0.06%
2020/10/28	25.2	63.40	9	63.86	61.80	16.2	20,250	0.08%
2020/10/27	21	66.77	17	66.41	65.70	4	20,220	0.02%
2020/10/26	9	66.88	8.1	66.93	66.70	0.9	20,616	0.00%
2020/10/23	2	68.60	0	0.00	68.20	2	21,175	0.01%
2020/10/22	2	67.75	23	67.56	68.20	-21	22,172	-0.09%
2020/10/21	22	68.52	4	68.80	68.50	18	22,935	0.08%
2020/10/20	24	70.73	16	70.34	69.50	8	23,393	0.03%
2020/10/19	20	68.22	37	68.60	68.70	-17	23,722	-0.07%
2020/10/16	17	67.31	8	67.11	67.00	9	24,341	0.04%
2020/10/15	20	67.27	9	67.21	66.80	11	25,019	0.04%
2020/10/14	40	68.55	21	69.16	68.00	19	26,407	0.07%
2020/10/13	23	68.01	25	68.31	68.80	-2	27,222	-0.01%
2020/10/12	7	71.23	2	72.00	70.60	5	27,255	0.02%
2020/10/08	26	71.66	2	71.85	71.60	24	27,637	0.09%
2020/10/07	29	71.92	57	72.02	72.20	-28	28,021	-0.10%
2020/10/06	28	71.38	42	71.86	71.80	-14	28,393	-0.05%
2020/10/05	23	71.43	15	71.44	71.40	8	29,310	0.03%
2020/09/30	6	67.40	11	68.60	68.60	-5	29,577	-0.02%
2020/09/29	18	67.46	9	67.67	67.50	9	30,213	0.03%
2020/09/28	33	69.63	6	69.12	69.00	27	30,594	0.09%
2020/09/25	37	69.78	59	69.85	68.60	-22	31,035	-0.07%
2020/09/24	5	71.78	4	72.25	72.00	1	31,661	0.00%
2020/09/23	4	72.20	10	72.10	71.90	-6	32,661	-0.02%
2020/09/22	8	72.13	1	72.40	72.30	7	33,202	0.02%
2020/09/21	7	73.36	27	73.80	72.70	-20	34,115	-0.06%
2020/09/18	28	73.35	1	72.80	72.70	27	35,452	0.08%
2020/09/17	12	71.34	23	71.72	72.00	-11	36,197	-0.03%
2020/09/16	10	71.81	7	71.84	71.70	3	37,698	0.01%
2020/09/15	0	0.00	5	72.20	71.90	-5	38,515	-0.01%
2020/09/14	7	71.50	2	71.95	71.30	5	39,408	0.01%
2020/09/11	40	70.80	3	70.83	70.60	37	40,780	0.09%
2020/09/10	16	71.66	20	71.92	71.70	-4	42,588	-0.01%
2020/09/09	52	74.01	22	75.10	72.20	30	43,975	0.07%
2020/09/08	52	75.23	77	75.10	77.90	-25	44,595	-0.06%
2020/09/07	6	71.52	6	72.20	70.90	0	44,562	0.00%
2020/09/04	5	72.22	9	71.91	72.00	-4	46,177	-0.01%
2020/09/03	9	71.38	11	70.93	71.30	-2	46,814	0.00%
2020/09/02	10	72.80	7	72.63	72.30	3	46,790	0.01%
2020/09/01	0	0.00	2	71.90	72.60	-2	46,775	0.00%
2020/08/31	5	72.04	3	73.37	71.80	2	46,739	0.00%
2020/08/28	11	73.41	24	74.44	72.30	-13	46,560	-0.03%
2020/08/27	7	72.16	21	71.82	72.00	-14	46,086	-0.03%
2020/08/26	2	72.10	4	71.88	71.90	-2	46,218	0.00%
2020/08/25	8	71.14	4	71.10	70.70	4	46,118	0.01%
2020/08/24	7	73.21	5	73.64	72.60	2	46,051	0.00%
2020/08/21	4	73.83	24	74.12	73.50	-20	46,090	-0.04%
2020/08/20	15	70.88	23	70.39	71.60	-8	45,532	-0.02%
2020/08/19	36	75.25	31	75.14	72.90	5	45,423	0.01%
2020/08/18	0	0.00	2	70.60	70.60	-2	44,712	0.00%
2020/08/17	12	64.13	4	64.80	64.20	8	45,084	0.02%
2020/08/14	15	64.10	9	63.42	64.80	6	45,376	0.01%
2020/08/13	23.1	65.21	7	65.21	64.00	16.1	47,329	0.03%
2020/08/12	9	67.82	22	67.99	67.30	-13	49,207	-0.03%
2020/08/11	32	67.36	10	67.70	66.70	22	49,774	0.04%
2020/08/10	40	70.97	3	71.30	70.00	37	50,071	0.07%
2020/08/07	15	72.39	35	72.64	72.50	-20	51,287	-0.04%
2020/08/06	8	72.11	9	72.02	71.20	-1	51,734	0.00%
2020/08/05	23	71.64	20	72.16	70.60	3	52,673	0.01%
2020/08/04	48	73.01	23	73.30	71.60	25	54,201	0.05%
2020/08/03	38	70.78	76	72.13	74.60	-38	56,663	-0.07%
2020/07/31	23	68.55	25	69.34	67.90	-2	55,535	0.00%
2020/07/30	16	67.97	12	68.38	68.70	4	55,320	0.01%
2020/07/29	27	68.09	25	68.06	66.50	2	54,948	0.00%
2020/07/28	30	62.96	37	65.20	66.40	-7	54,829	-0.01%
2020/07/27	22	67.41	17.6	69.26	65.40	4.4	53,947	0.01%
2020/07/24	30	69.86	31	70.05	71.70	-1	53,291	0.00%
2020/07/23	29	70.85	32	70.21	70.30	-3	53,032	-0.01%
2020/07/22	24	70.50	17	70.15	69.50	7	52,788	0.01%
2020/07/21	15	67.23	23	68.22	67.90	-8	52,715	-0.02%
2020/07/20	90	65.45	83	65.71	66.00	7	52,116	0.01%
2020/07/17	61	69.50	15	70.10	67.20	46	50,751	0.09%
2020/07/16	11	75.22	10	75.77	74.60	1	49,968	0.00%
2020/07/15	18	75.66	17	76.18	75.60	1	50,012	0.00%
2020/07/14	14	76.34	25	76.07	75.90	-11	49,709	-0.02%
2020/07/13	26	77.04	16	77.43	76.10	10	49,359	0.02%
2020/07/10	44.3	76.86	75	77.16	77.50	-30.7	49,025	-0.06%
2020/07/09	34	76.67	24	76.20	75.50	10	48,100	0.02%
2020/07/08	28	77.50	35	77.60	76.40	-7	47,628	-0.01%
2020/07/07	25	75.65	41	75.74	74.70	-16	46,963	-0.03%
2020/07/06	56.3	77.78	24	77.75	77.60	32.3	46,790	0.07%
2020/07/03	46	77.90	26	77.84	77.40	20	46,322	0.04%
2020/07/02	30	78.02	41	78.11	77.20	-11	45,562	-0.02%
2020/07/01	21	74.59	23	74.75	75.40	-2	44,753	0.00%
2020/06/30	41	75.44	34	74.74	74.10	7	44,196	0.02%
2020/06/29	60	74.85	30	75.10	76.00	30	43,286	0.07%
2020/06/24	30	69.61	30	70.25	70.10	0	41,972	0.00%
2020/06/23	105	74.44	94	74.24	72.50	11	41,110	0.03%	大買/
2020/06/22	15	68.84	35.4	68.88	71.00	-20.4	39,672	-0.05%
2020/06/19	39	67.92	42	67.74	66.70	-3	38,954	-0.01%
2020/06/18	110.2	69.69	77	70.14	69.10	33.2	38,099	0.09%	大買/
2020/06/17	86	69.32	66	69.33	68.60	20	36,753	0.05%
2020/06/16	124	67.27	125	66.61	66.00	-1	34,965	0.00%	大買/大賣/
2020/06/15	66	66.82	77.1	66.45	66.70	-11.1	33,780	-0.03%
2020/06/12	53	59.88	52.6	59.29	62.20	0.4	32,336	0.00%
2020/06/11	139.1	62.77	120	58.06	56.60	19.1	31,525	0.06%	大買/大賣/
2020/06/10	33	60.98	8	60.96	61.60	25	30,290	0.08%
2020/06/09	2	53.20	2	51.00	56.00	0	29,837	0.00%
2020/06/08	0	0.00	11	52.27	51.00	-11	30,333	-0.04%
2020/06/05	3	52.13	0	0.00	52.30	3	30,802	0.01%
2020/06/04	4	50.90	0	0.00	52.00	4	31,429	0.01%
2020/06/03	10	50.00	3	49.18	50.00	7	32,765	0.02%
2020/06/02	3	47.55	55	47.72	47.45	-52	33,573	-0.15%
2020/06/01	10.3	54.68	0	0.00	51.90	10.3	33,549	0.03%
2020/05/29	1	55.20	6	55.20	56.00	-5	34,078	-0.01%
2020/05/28	2.2	55.10	26	56.91	55.10	-23.8	35,038	-0.07%
2020/05/27	1.5	62.48	3	61.20	61.20	-1.5	35,315	0.00%
2020/05/26	65	67.53	63	67.11	67.90	2	35,334	0.01%
2020/05/25	61	62.90	36	61.77	63.80	25	34,844	0.07%
2020/05/22	44	56.64	11	56.14	58.00	33	34,765	0.09%
2020/05/21	9	54.88	41	53.92	54.00	-32	34,841	-0.09%
2020/05/20	239	54.61	155	55.33	55.00	84	34,929	0.24%	大買/大賣/
2020/05/19	97	50.77	32	51.27	52.40	65	32,716	0.20%
2020/05/18	19	44.79	23	45.90	47.65	-4	30,507	-0.01%
2020/05/15	32	42.88	35	42.79	43.35	-3	29,730	-0.01%
2020/05/14	51	43.15	49	42.95	42.05	2	29,179	0.01%
2020/05/13	63	41.69	75	41.77	41.70	-12	27,723	-0.04%
2020/05/12	116	41.54	143	40.91	41.70	-27	26,962	-0.10%	大買/大賣/
2020/05/11	45	40.10	132	38.71	40.75	-87	25,819	-0.34%	大賣/
2020/05/08	225	41.91	57.2	40.55	37.75	167.8	24,130	0.70%	大買/鉅額交易
2020/05/06	1	36.35	0	0.00	36.35	1	21,745	0.00%
2020/05/05	0	0.00	10	33.05	33.05	-10	22,025	-0.05%
2020/05/04	8	29.96	15	30.44	30.05	-7	22,058	-0.03%
2020/04/30	0	0.00	5	29.05	29.00	-5	21,751	-0.02%
2020/04/29	29	29.27	29	28.92	28.95	0	22,027	0.00%
2020/04/28	21	29.51	14	30.35	29.25	7	22,382	0.03%
2020/04/27	36	30.54	16	30.51	30.60	20	23,107	0.09%
2020/04/24	39	29.93	43	29.90	29.75	-4	22,760	-0.02%
2020/04/23	3	28.48	2	28.55	28.45	1	22,058	0.00%
2020/04/22	0	0.00	1	28.10	28.05	-1	21,865	0.00%
2020/04/21	3	28.43	1	27.65	27.70	2	21,728	0.01%
2020/04/20	7	27.89	23	28.51	28.65	-16	21,586	-0.07%
2020/04/17	6	27.44	10	27.20	27.20	-4	21,270	-0.02%
2020/04/16	2	28.10	2	28.48	28.00	0	21,151	0.00%
2020/04/15	2	28.15	1	28.05	28.10	1	21,038	0.00%
2020/04/14	0	0.00	10	28.70	28.60	-10	20,929	-0.05%
2020/04/10	3	28.30	13	28.39	28.25	-10	20,815	-0.05%
2020/04/09	3	29.40	4	28.68	28.10	-1	20,723	0.00%
2020/04/08	0	0.00	6	27.63	27.75	-6	20,385	-0.03%
2020/04/07	3	28.05	0	0.00	27.70	3	20,488	0.01%
2020/04/06	6	27.35	3	27.53	27.95	3	20,299	0.01%
2020/04/01	0	0.00	5	26.06	26.15	-5	19,940	-0.03%
2020/03/31	1	26.30	1	26.00	26.20	0	19,880	0.00%
2020/03/30	19	26.27	0	0.00	26.00	19	19,789	0.10%
2020/03/27	7	25.91	5	25.95	25.40	2	19,598	0.01%
2020/03/26	0	0.00	1	26.35	26.20	-1	19,397	-0.01%
2020/03/25	1	25.50	12	25.77	25.45	-11	19,198	-0.06%
2020/03/24	0	0.00	1	25.80	25.40	-1	19,009	-0.01%
2020/03/23	3	24.70	1	25.20	24.55	2	18,825	0.01%
2020/03/20	11	27.04	1	27.05	26.50	10	18,632	0.05%
2020/03/19	12	26.36	1	26.75	25.95	11	18,373	0.06%
2020/03/18	13	29.63	5	29.00	28.80	8	17,878	0.04%
2020/03/17	44	30.51	55	29.67	28.85	-11	17,517	-0.06%
2020/03/16	10	30.45	30	30.46	30.20	-20	17,092	-0.12%
2020/03/13	24	28.31	51	28.37	28.35	-27	16,566	-0.16%
2020/03/12	26	31.23	25	30.83	31.00	1	16,122	0.01%
2020/03/11	24	32.00	21	32.04	32.60	3	15,509	0.02%
2020/03/10	26.2	30.40	31	30.39	30.40	-4.8	14,978	-0.03%
2020/03/09	162	35.40	150	35.62	32.20	12	14,276	0.08%	大買/大賣/
2020/03/06	55	33.10	37	33.09	34.20	18	12,865	0.14%
2020/03/05	21	31.92	4	32.28	31.95	17	12,046	0.14%
2020/03/04	36	32.06	40	32.10	31.90	-4	11,831	-0.03%
2020/03/03	27	31.43	26	31.53	32.00	1	11,445	0.01%
2020/03/02	13	28.70	33	28.90	29.85	-20	10,274	-0.19%
2020/02/27	5	27.17	1	27.35	27.15	4	9,648	0.04%
2020/02/26	8	27.55	1	27.70	27.55	7	9,575	0.07%
2020/02/25	12	28.57	10	28.23	27.50	2	9,514	0.02%
2020/02/24	87	28.94	83	28.70	28.65	4	9,086	0.04%
2020/02/21	12	27.88	21	27.64	28.00	-9	8,534	-0.11%
2020/02/20	2	26.85	1	26.65	26.85	1	7,991	0.01%
2020/02/19	6	26.80	0	0.00	26.80	6	7,935	0.08%
2020/02/18	10	27.20	16	27.40	27.00	-6	7,856	-0.08%
2020/02/17	30	27.68	8	27.57	27.20	22	7,718	0.29%
2020/02/14	2	26.70	10	27.28	26.70	-8	7,428	-0.11%
2020/02/13	4	26.70	16	26.64	27.00	-12	7,294	-0.16%
2020/02/12	11	27.21	11	27.56	27.00	0	7,107	0.00%
2020/02/11	22	27.66	1	27.65	27.65	21	6,913	0.30%
2020/02/10	3	28.90	6	28.81	28.25	-3	6,689	-0.04%
2020/02/07	21	27.10	11	27.13	27.50	10	6,020	0.17%
2020/02/06	10	26.66	6	27.14	26.40	4	5,593	0.07%
2020/02/05	0	0.00	2	25.88	25.70	-2	5,307	-0.04%
2020/02/04	3	25.43	5	25.90	25.30	-2	5,166	-0.04%
2020/02/03	13	26.45	95	26.38	26.10	-82	4,977	-1.65%
2020/01/31	22	26.38	20	26.19	25.45	2	4,580	0.04%
2020/01/30	61	27.51	2	27.65	27.65	59	4,079	1.45%
2020/01/20	20	25.10	0	0.00	25.15	20	3,066	0.65%
2020/01/15	0	0.00	5	24.70	24.60	-5	2,988	-0.17%
2020/01/14	1	24.45	15	24.57	24.45	-14	2,969	-0.47%
2020/01/08	0	0.00	8	24.15	24.15	-8	2,935	-0.27%
2020/01/06	3	25.05	5	24.80	24.70	-2	2,847	-0.07%
2020/01/03	1	24.65	0	0.00	24.50	1	2,801	0.04%
2020/01/02	3	25.07	0	0.00	24.95	3	2,786	0.11%
2019/12/31	46	25.42	11	25.21	25.30	35	2,727	1.28%
2019/12/19	0	0.00	10	24.30	24.20	-10	2,490	-0.40%
2019/12/12	0	0.00	10	24.70	24.60	-10	2,478	-0.40%
2019/12/11	6	25.10	10	24.85	24.90	-4	2,462	-0.16%
2019/12/10	5	24.80	1	24.75	24.75	4	2,427	0.16%
2019/12/09	0	0.00	30	24.68	24.60	-30	2,413	-1.24%
2019/12/06	0	0.00	10	24.90	24.80	-10	2,422	-0.41%
2019/12/02	5	26.55	0	0.00	25.40	5	2,470	0.20%
2019/11/29	27	26.15	0	0.00	26.20	27	2,363	1.14%
2019/11/28	38	26.64	17	26.40	26.20	21	2,382	0.88%
2019/11/27	0	0.00	6	25.18	25.25	-6	2,106	-0.28%
2019/11/26	0	0.00	2	25.30	25.20	-2	2,146	-0.09%
2019/11/25	5	25.71	0	0.00	25.65	5	2,229	0.22%
2019/11/22	13	25.39	0	0.00	25.30	13	2,217	0.59%
2019/11/19	0	0.00	1	24.60	24.65	-1	2,129	-0.05%
2019/11/04	5	26.06	1	26.15	26.15	4	2,004	0.20%
2019/11/01	0	0.00	1	25.65	25.65	-1	1,927	-0.05%
2019/10/31	16	25.77	0	0.00	25.10	16	1,906	0.84%
2019/10/30	10	25.13	10	24.65	25.55	0	1,872	0.00%
2019/10/29	0	0.00	15	24.95	24.65	-15	1,882	-0.80%
2019/10/22	1	25.50	0	0.00	25.50	1	1,906	0.05%
2019/10/18	1	25.65	1	25.65	25.75	0	1,952	0.00%
2019/10/16	2	25.70	0	0.00	25.70	2	1,979	0.10%
2019/10/14	0	0.00	2	25.50	25.50	-2	1,993	-0.10%
2019/10/09	10	25.25	0	0.00	25.40	10	2,002	0.50%
2019/10/07	5	26.25	0	0.00	25.85	5	2,040	0.25%
2019/10/02	5	25.85	0	0.00	25.70	5	2,300	0.22%
2019/09/23	25	25.77	1	26.00	25.75	24	2,720	0.88%
2019/09/19	0	0.00	2	24.90	24.90	-2	2,749	-0.07%
2019/09/16	5	25.70	0	0.00	25.50	5	2,772	0.18%
2019/09/12	5	25.35	0	0.00	25.45	5	2,774	0.18%
2019/09/10	10	25.30	0	0.00	25.10	10	2,813	0.36%
2019/09/09	0	0.00	35	25.76	25.40	-35	2,780	-1.26%
2019/09/06	23	26.34	0	0.00	26.60	23	2,697	0.85%
2019/09/05	5	26.20	0	0.00	26.10	5	2,655	0.19%
2019/09/04	0	0.00	10	26.08	25.95	-10	2,634	-0.38%
2019/09/02	2	26.05	1	26.55	25.70	1	2,603	0.04%
2019/08/30	5	24.95	0	0.00	25.10	5	2,479	0.20%
2019/08/29	5	25.09	0	0.00	25.10	5	2,448	0.20%
2019/08/28	5	24.83	0	0.00	25.10	5	2,411	0.21%
2019/08/19	0	0.00	5	22.85	22.75	-5	2,319	-0.22%
2019/08/12	2	23.05	0	0.00	22.70	2	2,510	0.08%
2019/08/06	3	23.05	0	0.00	22.80	3	2,473	0.12%
2019/08/02	0	0.00	4	23.25	23.25	-4	2,432	-0.16%
2019/07/30	4	22.91	0	0.00	23.05	4	2,366	0.17%
2019/07/24	0	0.00	20	23.55	23.45	-20	2,347	-0.85%
2019/07/23	20	23.80	0	0.00	23.75	20	2,354	0.85%
2019/07/18	0	0.00	60	24.28	24.25	-60	2,262	-2.65%
2019/07/17	0	0.00	32	24.00	24.00	-32	2,235	-1.43%
2019/07/16	5	23.95	5	23.45	24.00	0	2,207	0.00%
2019/07/15	2	23.95	0	0.00	23.70	2	2,176	0.09%
2019/07/11	30	23.61	18	23.66	23.60	12	2,188	0.55%
2019/07/10	30	23.90	0	0.00	24.10	30	2,135	1.40%
2019/07/09	15	24.42	6	23.67	24.60	9	2,072	0.43%
2019/07/08	30	23.70	0	0.00	23.70	30	1,988	1.51%
2019/07/05	5	23.40	0	0.00	23.10	5	2,024	0.25%
2019/07/04	11	23.25	0	0.00	23.10	11	2,074	0.53%
2019/07/03	0	0.00	9	22.79	23.05	-9	2,068	-0.44%
2019/07/02	3	22.70	8	22.20	22.25	-5	1,959	-0.26%
2019/07/01	0	0.00	2	22.00	22.10	-2	1,904	-0.11%
2019/06/28	13	21.42	3	21.30	21.55	10	1,836	0.54%
2019/06/27	6	20.73	5	21.00	20.85	1	1,787	0.06%
2019/06/25	3	20.65	0	0.00	20.30	3	1,773	0.17%
2019/06/24	0	0.00	2	20.40	20.40	-2	1,794	-0.11%
2019/06/20	1	20.10	1	20.25	20.10	0	1,761	0.00%
2019/06/19	2	20.15	0	0.00	20.10	2	1,750	0.11%
2019/06/18	2	20.03	0	0.00	20.05	2	1,735	0.12%
2019/06/11	1	19.70	0	0.00	19.75	1	1,687	0.06%
2019/06/10	0	0.00	1	19.65	19.75	-1	1,681	-0.06%
2019/06/06	0	0.00	1	19.60	19.60	-1	1,668	-0.06%
2019/05/24	1	19.45	0	0.00	19.25	1	1,564	0.06%
2019/05/23	0	0.00	37	19.36	19.55	-37	1,535	-2.41%
2019/05/21	0	0.00	20	20.30	20.25	-20	1,419	-1.41%
2019/05/20	30	20.43	0	0.00	20.20	30	1,413	2.12%
2019/05/17	28	20.22	0	0.00	20.40	28	1,398	2.00%
2019/04/17	20	21.50	0	0.00	21.95	20	1,165	1.72%
2019/04/12	0	0.00	2	22.20	21.65	-2	1,115	-0.18%
2019/04/03	2	20.40	0	0.00	20.40	2	756	0.26%
2019/04/01	0	0.00	1	21.10	20.70	-1	746	-0.13%
2019/03/29	0	0.00	9	21.10	21.10	-9	716	-1.26%
2019/03/28	9	20.90	0	0.00	20.45	9	695	1.29%
2019/03/22	1	20.00	0	0.00	19.90	1	671	0.15%
2019/02/25	1	19.90	0	0.00	19.90	1	953	0.10%
2019/02/20	0	0.00	30	20.15	20.10	-30	974	-3.08%
2019/01/15	0	0.00	5	20.05	20.00	-5	1,627	-0.31%
2019/01/09	0	0.00	17	20.60	20.40	-17	1,954	-0.87%
2019/01/08	0	0.00	10	20.35	20.60	-10	2,024	-0.49%
2018/12/28	0	0.00	15	19.97	20.30	-15	2,806	-0.53%
2018/12/27	0	0.00	20	20.13	20.05	-20	2,916	-0.69%
2018/12/26	1	20.15	0	0.00	20.05	1	2,995	0.03%
2018/12/24	0	0.00	10	20.60	20.65	-10	3,484	-0.29%
2018/12/13	0	0.00	10	21.50	21.55	-10	3,717	-0.27%
2018/12/05	0	0.00	10	22.45	22.50	-10	3,958	-0.25%
2018/12/04	0	0.00	20	22.60	22.70	-20	3,936	-0.51%
2018/12/03	0	0.00	2	22.90	22.80	-2	3,917	-0.05%
2018/11/30	33	23.62	0	0.00	23.10	33	3,877	0.85%
2018/11/22	0	0.00	15	21.00	20.70	-15	3,670	-0.41%
2018/11/21	0	0.00	10	21.10	21.00	-10	3,655	-0.27%
2018/11/09	20	21.95	10	21.35	22.35	10	3,482	0.29%
2018/11/07	22	20.73	0	0.00	20.45	22	3,393	0.65%
2018/11/06	45	20.54	0	0.00	20.30	45	3,394	1.33%
2018/11/02	0	0.00	20	21.25	21.00	-20	3,371	-0.59%
2018/11/01	20	21.15	0	0.00	21.40	20	3,342	0.60%
2018/10/29	10	21.65	0	0.00	21.60	10	3,230	0.31%
2018/10/24	3	24.05	0	0.00	23.00	3	3,087	0.10%
2018/10/19	10	24.80	0	0.00	24.70	10	3,017	0.33%
2018/10/18	10	25.90	3	26.50	25.75	7	3,013	0.23%
2018/10/15	13	24.68	0	0.00	24.55	13	2,910	0.45%
2018/10/12	20	25.90	1	25.10	25.30	19	2,825	0.67%
2018/10/11	2	24.20	0	0.00	25.00	2	2,652	0.08%
2018/10/09	20	25.56	0	0.00	26.15	20	2,468	0.81%
2018/10/08	0	0.00	1	24.35	26.30	-1	2,274	-0.04%
2018/10/05	11	24.42	6	22.91	24.35	5	2,097	0.24%
2018/10/04	2	23.65	1	24.05	24.00	1	1,978	0.05%
2018/10/03	2	24.85	6	25.08	24.90	-4	1,894	-0.21%
2018/10/02	6	22.97	0	0.00	24.50	6	1,635	0.37%
2018/10/01	0	0.00	106	22.33	22.95	-106	1,382	-7.67%	大賣/鉅額交易
2018/09/28	0	0.00	1	20.90	20.90	-1	1,173	-0.09%
2018/09/27	0	0.00	1	19.75	19.75	-1	1,153	-0.09%
2018/09/19	0	0.00	1	20.20	20.30	-1	1,116	-0.09%
2018/09/17	1	19.05	0	0.00	19.05	1	1,014	0.10%
2018/09/13	5	22.15	0	0.00	20.50	5	961	0.52%
2018/09/12	5	20.75	0	0.00	20.75	5	863	0.58%
2018/08/10	0	0.00	2	19.45	19.45	-2	819	-0.24%
2018/08/08	0	0.00	2	19.45	19.45	-2	808	-0.25%
2018/08/06	0	0.00	1	20.20	20.25	-1	800	-0.12%
2018/08/03	1	20.00	0	0.00	19.95	1	792	0.13%
2018/08/01	0	0.00	6	19.55	19.65	-6	759	-0.79%
2018/07/25	100	20.70	0	0.00	20.35	100	660	15.13%
2018/07/24	2	19.50	0	0.00	20.00	2	587	0.34%
2018/07/23	0	0.00	1	19.25	19.25	-1	463	-0.22%
2018/04/17	0	0.00	8	18.93	19.10	-8	912	-0.88%
2018/04/10	0	0.00	8	20.25	20.00	-8	918	-0.87%
2018/04/09	10	20.60	24	20.28	21.00	-14	899	-1.56%
2018/04/03	0	0.00	15	19.89	19.75	-15	829	-1.81%
2018/04/02	0	0.00	3	19.30	19.20	-3	760	-0.39%
2018/03/31	0	0.00	8	19.23	19.10	-8	756	-1.06%
2018/01/16	4	21.46	4	21.31	21.10	0	905	0.00%