國光生 (4142)-台新-新莊券商分點個股進出

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(已收盤)

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

國光生 (4142)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/10	2	28.15	0	0.00	28.10	2	1,116	0.18%
2024/05/08	11	28.18	11	28.17	28.10	0	1,120	0.00%
2024/04/29	0	0.00	1	27.55	27.55	-1	1,099	-0.09%
2024/04/25	1	27.15	0	0.00	27.05	1	1,092	0.09%
2024/04/24	5	27.15	0	0.00	27.20	5	1,096	0.46%
2024/04/23	0	0.00	6	26.98	27.10	-6	1,105	-0.54%
2024/04/22	10	27.28	10	26.92	26.90	0	1,110	0.00%
2024/04/18	23	29.04	6	29.04	28.50	17	1,073	1.58%
2024/04/17	8	27.35	3	27.80	27.80	5	963	0.52%
2024/04/16	2	25.30	0	0.00	25.30	2	935	0.21%
2024/04/15	0	26.38	0	0.00	26.00	0	920	0.00%
2024/04/11	4	26.55	0	0.00	26.60	4	911	0.44%
2024/04/02	0	26.70	0	0.00	26.60	0	945	0.00%
2024/03/20	0	0.00	8	26.30	26.65	-8	1,025	-0.78%
2024/03/15	4	26.60	5	26.80	26.50	-1	1,032	-0.10%
2024/03/14	1	27.00	3	26.95	26.90	-2	1,045	-0.19%
2024/03/13	2	28.00	2	27.93	27.80	0	1,026	0.00%
2024/03/07	5	28.30	0	0.00	28.40	5	1,071	0.47%
2024/03/06	1	28.70	1	28.95	28.70	0	1,074	0.00%
2024/03/05	2	28.83	2	29.08	28.90	0	1,084	0.00%
2024/03/04	2	28.73	0	0.00	28.70	2	1,094	0.18%
2024/03/01	4	29.19	0	0.00	29.20	4	1,115	0.36%
2024/02/23	4	30.10	0	0.00	30.00	4	1,222	0.33%
2024/02/22	3	30.20	2	30.48	30.45	1	1,220	0.08%
2024/02/16	1	29.60	0	0.00	30.30	1	1,211	0.08%
2024/02/15	1	29.60	4	29.75	29.65	-3	1,140	-0.26%
2024/01/26	1	31.10	1.1	31.30	31.10	-0.1	1,038	0.00%
2024/01/18	0	0.00	1	31.10	31.00	-1	1,039	-0.10%
2024/01/17	2	31.33	0	0.00	31.10	2	1,036	0.19%
2023/12/28	1	33.10	0	0.00	33.10	1	1,001	0.10%
2023/12/14	0	0.00	1	33.25	32.75	-1	979	-0.10%
2023/12/08	0	0.00	8.1	34.24	34.15	-8.1	960	-0.84%
2023/12/06	0	0.00	2	35.15	35.05	-2	982	-0.20%
2023/12/04	1	36.10	0	0.00	36.05	1	953	0.10%
2023/12/01	1	36.00	0	0.00	35.80	1	920	0.11%
2023/11/29	20	35.80	0	0.00	35.95	20	888	2.25%
2023/11/28	0	0.00	3	35.60	35.65	-3	880	-0.34%
2023/11/27	8.1	36.15	1	36.05	36.00	7.1	845	0.83%
2023/10/19	1	32.10	0	0.00	31.95	1	789	0.13%
2023/10/13	2	33.10	0	0.00	32.85	2	862	0.23%
2023/10/02	0	0.00	1	33.75	33.75	-1	881	-0.11%
2023/09/21	1	34.50	0	0.00	34.50	1	895	0.11%
2023/09/13	0	0.00	1	33.30	33.55	-1	851	-0.12%
2023/09/12	1	33.20	0	0.00	33.00	1	861	0.12%
2023/08/31	1	33.50	1	33.15	33.15	0	875	0.00%
2023/08/02	0	35.15	0	0.00	34.50	0	925	0.00%
2023/07/21	1	35.95	0	0.00	35.60	1	951	0.11%
2023/07/20	0	0.00	1	36.85	36.20	-1	960	-0.10%
2023/07/19	5	37.13	4	36.93	36.80	1	979	0.10%
2023/07/14	1	35.70	0	0.00	35.40	1	984	0.10%
2023/07/07	1	36.50	0	0.00	36.35	1	1,059	0.09%
2023/07/06	1	37.00	0	0.00	36.75	1	1,055	0.09%
2023/07/03	3	37.80	0	0.00	37.55	3	1,069	0.28%
2023/06/30	0	0.00	1	37.50	37.70	-1	1,070	-0.09%
2023/06/19	1	38.00	0	0.00	37.85	1	1,102	0.09%
2023/06/15	2	37.20	0	0.00	37.20	2	1,092	0.18%
2023/06/14	1	37.25	0	0.00	37.25	1	1,094	0.09%
2023/06/13	0	0.00	5	37.70	37.60	-5	1,108	-0.45%
2023/05/19	2	37.30	0	0.00	37.30	2	2,284	0.09%
2023/05/11	5	38.03	2	38.10	37.55	3	2,370	0.13%
2023/05/10	1	39.00	0	0.00	38.60	1	2,397	0.04%
2023/05/04	2	40.48	0	0.00	40.40	2	2,691	0.07%
2023/04/20	1	40.30	0	0.00	39.95	1	2,871	0.03%
2023/04/19	0	0.00	1	40.70	40.50	-1	2,861	-0.03%
2023/04/18	2	40.73	0	0.00	40.75	2	2,844	0.07%
2023/04/17	0	40.30	0	0.00	40.30	0	2,816	0.00%
2023/04/14	5	40.60	0	0.00	40.45	5	2,802	0.18%
2023/04/13	0	0.00	1	40.25	40.15	-1	2,785	-0.04%
2023/04/07	0	0.00	1	40.20	40.05	-1	2,758	-0.04%
2023/03/30	0	39.55	0	0.00	39.45	0	2,782	0.00%
2023/03/24	1	39.65	0	0.00	39.50	1	2,941	0.03%
2023/03/22	1	39.00	0	0.00	38.90	1	2,952	0.03%
2023/03/20	0	0.00	4	38.80	38.90	-4	2,976	-0.13%
2023/03/17	1	38.60	1	38.60	38.65	0	2,975	0.00%
2023/03/16	0	0.00	15	38.21	38.45	-15	2,978	-0.50%
2023/03/15	1	39.60	0	0.00	39.10	1	2,964	0.03%
2023/03/13	1	38.85	2	39.20	39.45	-1	2,956	-0.03%
2023/03/10	11	41.63	4	44.94	40.45	7	2,901	0.24%
2023/03/09	3	43.40	11	42.91	44.85	-8	2,395	-0.33%
2023/03/08	3	40.80	0	0.00	40.80	3	2,017	0.15%
2023/03/07	11	41.10	6	40.85	40.85	5	2,013	0.25%
2023/03/06	3	40.95	0	0.00	40.90	3	2,006	0.15%
2023/03/02	0	0.00	3	40.95	41.30	-3	1,990	-0.15%
2023/03/01	2	40.20	0	0.00	39.90	2	1,937	0.10%
2023/02/23	2	40.55	0	0.00	40.50	2	1,954	0.10%
2023/02/22	0	0.00	5	40.30	40.15	-5	1,988	-0.25%
2023/02/21	0	0.00	1	41.20	41.00	-1	2,014	-0.05%
2023/02/20	6	40.03	0	0.00	41.10	6	2,025	0.30%
2023/02/17	0	0.00	0	40.00	39.75	0	2,032	0.00%
2023/02/16	6	39.88	5	39.90	39.90	1	2,078	0.05%
2023/02/15	0	0.00	1	40.20	39.75	-1	2,104	-0.05%
2023/02/13	0	0.00	5	40.45	40.50	-5	2,109	-0.24%
2023/02/10	5	41.00	13	40.36	40.20	-8	2,093	-0.38%
2023/02/09	1	41.30	12	41.86	41.15	-11	2,065	-0.53%
2023/02/08	1	41.10	0	0.00	41.55	1	2,031	0.05%
2023/02/07	9	42.39	5	42.21	41.60	4	1,984	0.20%
2023/02/06	1	40.55	0	0.00	40.25	1	1,850	0.05%
2023/02/03	1	40.90	6	40.72	40.75	-5	1,814	-0.28%
2023/02/02	1	39.65	3	39.92	39.90	-2	1,743	-0.11%
2023/02/01	1	39.50	26.1	39.34	39.65	-25.1	1,701	-1.47%
2023/01/31	27	39.31	8	39.41	39.65	19	1,664	1.14%
2023/01/12	1	35.35	0	0.00	35.25	1	1,441	0.07%
2023/01/05	4	35.10	4	35.05	35.05	0	1,510	0.00%
2022/12/30	0	0.00	1	35.60	35.60	-1	1,573	-0.06%
2022/12/26	2	37.18	2	37.23	37.00	0	1,631	0.00%
2022/12/22	1	35.60	0	0.00	36.15	1	1,633	0.06%
2022/12/21	2	35.95	0	0.00	35.50	2	1,652	0.12%
2022/12/20	2	36.75	0	0.00	35.75	2	1,659	0.12%
2022/12/19	1	37.40	4	37.73	37.85	-3	1,646	-0.18%
2022/12/16	5	36.15	0	0.00	35.60	5	1,560	0.32%
2022/12/13	5	37.01	0	0.00	37.10	5	1,581	0.32%
2022/12/08	1	36.20	0	0.00	36.10	1	1,602	0.06%
2022/12/06	0	0.00	10	37.25	36.60	-10	1,617	-0.62%
2022/12/02	0	0.00	1	37.95	37.95	-1	1,657	-0.06%
2022/12/01	7	38.63	7	38.21	38.25	0	1,674	0.00%
2022/11/29	0	0.00	1	37.00	36.90	-1	1,705	-0.06%
2022/11/24	0	0.00	1	37.20	36.80	-1	1,982	-0.05%
2022/11/22	0	0.00	5	37.15	36.60	-5	2,061	-0.24%
2022/11/18	5	37.20	11	37.40	37.55	-6	2,120	-0.28%
2022/11/17	11	36.86	0	0.00	36.85	11	2,118	0.52%
2022/11/15	0	0.00	6	35.40	35.60	-6	2,094	-0.29%
2022/11/14	2	35.38	0	0.00	35.30	2	2,068	0.10%
2022/11/01	3	33.35	0	0.00	33.50	3	2,046	0.15%
2022/10/25	0	0.00	1	31.85	31.75	-1	2,257	-0.04%
2022/10/18	0	0.00	3	33.37	33.50	-3	2,441	-0.12%
2022/10/13	0	0.00	1	32.70	32.30	-1	2,532	-0.04%
2022/10/07	3	35.60	0	0.00	35.10	3	2,562	0.12%
2022/10/03	1	33.70	0	0.00	33.90	1	2,657	0.04%
2022/09/28	0	0.00	3	32.87	32.65	-3	3,196	-0.09%
2022/09/22	1	36.50	0	0.00	35.85	1	3,401	0.03%
2022/09/21	1	36.35	0	0.00	36.15	1	3,478	0.03%
2022/09/19	1	36.00	0	0.00	36.05	1	3,689	0.03%
2022/09/16	1.1	36.80	15	36.55	36.55	-13.9	3,710	-0.38%
2022/09/15	5	37.00	0	0.00	37.15	5	3,721	0.13%
2022/09/14	0	0.00	1	37.00	36.90	-1	3,739	-0.03%
2022/09/12	13	37.30	2	37.80	37.25	11	3,839	0.29%
2022/09/06	1	39.15	0	0.00	38.65	1	3,876	0.03%
2022/09/05	22	40.80	36	40.33	40.10	-14	3,850	-0.36%
2022/09/02	5	41.20	1	41.50	41.30	4	3,842	0.10%
2022/09/01	1	40.80	2	40.90	40.80	-1	3,806	-0.03%
2022/08/31	7	40.99	3	40.68	40.70	4	3,741	0.11%
2022/08/30	5	40.05	0	0.00	40.00	5	3,615	0.14%
2022/08/29	0	0.00	2	39.05	39.55	-2	3,599	-0.06%
2022/08/16	2	37.95	0	0.00	38.30	2	3,345	0.06%
2022/08/11	5	37.15	0	0.00	37.35	5	3,341	0.15%
2022/08/10	3	37.00	1	36.90	36.90	2	3,343	0.06%
2022/08/05	1.1	36.73	0	0.00	36.80	1.1	3,344	0.03%
2022/08/04	3	35.82	0	0.00	35.80	3	3,381	0.09%
2022/08/02	0	0.00	1	38.90	38.15	-1	3,319	-0.03%
2022/07/29	1	40.45	3	40.27	40.20	-2	3,314	-0.06%
2022/07/28	0	0.00	1	40.35	40.20	-1	3,305	-0.03%
2022/07/27	6	40.11	0	0.00	39.90	6	3,310	0.18%
2022/07/26	3	40.53	0	0.00	40.90	3	3,274	0.09%
2022/07/25	2	40.65	1	40.65	40.65	1	3,253	0.03%
2022/07/22	0	0.00	1	39.90	39.95	-1	3,253	-0.03%
2022/07/21	5	39.31	22	39.83	40.10	-17	3,234	-0.53%
2022/07/20	0	0.00	2	38.83	39.10	-2	3,221	-0.06%
2022/07/19	4	38.30	0	0.00	38.00	4	3,234	0.12%
2022/07/15	15	38.22	7	38.23	38.25	8	3,276	0.24%
2022/07/08	10	41.65	1	42.45	40.70	9	3,687	0.24%
2022/07/07	17	40.54	14	40.52	41.50	3	3,633	0.08%
2022/07/06	10	41.35	24	40.62	40.35	-14	3,537	-0.40%
2022/07/05	0	0.00	1	37.60	38.05	-1	3,612	-0.03%
2022/07/01	12	37.83	0	0.00	36.40	12	3,681	0.33%
2022/06/30	8	40.16	1	41.90	39.10	7	3,626	0.19%
2022/06/29	0	0.00	1	40.95	40.85	-1	3,514	-0.03%
2022/06/28	2	40.30	2	40.43	40.50	0	3,411	0.00%
2022/06/21	1	36.95	7	37.40	37.10	-6	3,140	-0.19%
2022/06/17	0	0.00	14	37.33	38.50	-14	3,009	-0.47%
2022/06/16	5	36.70	5	37.21	37.20	0	2,930	0.00%
2022/06/15	0	0.00	1	36.80	37.00	-1	2,893	-0.03%
2022/06/13	9	35.84	0	0.00	35.75	9	2,886	0.31%
2022/06/10	14	36.69	1	36.70	37.00	13	2,877	0.45%
2022/06/02	1	35.10	0	0.00	35.05	1	2,882	0.03%
2022/05/26	0	0.00	1	35.45	34.90	-1	2,929	-0.03%
2022/05/23	0	0.00	1	35.50	35.50	-1	2,960	-0.03%
2022/05/20	0	0.00	1	35.45	35.55	-1	2,968	-0.03%
2022/05/13	1	35.45	1	35.20	35.25	0	3,194	0.00%
2022/05/10	4	37.48	0	0.00	37.95	4	3,279	0.12%
2022/05/06	1.1	39.33	0	0.00	39.05	1.1	3,234	0.03%
2022/05/05	1	40.10	0	0.00	39.90	1	3,211	0.03%
2022/05/04	2	40.70	1	40.10	40.10	1	3,222	0.03%
2022/05/03	1	41.50	2	40.85	40.80	-1	3,233	-0.03%
2022/04/28	3	42.62	2	41.18	41.10	1	3,250	0.03%
2022/04/27	1	40.90	0	0.00	40.50	1	3,191	0.03%
2022/04/26	0	0.00	1	41.10	41.00	-1	3,179	-0.03%
2022/04/25	0	0.00	1	43.30	41.65	-1	3,155	-0.03%
2022/04/22	0	0.00	1	43.00	42.90	-1	3,107	-0.03%
2022/04/21	1	42.90	6	42.98	42.75	-5	3,064	-0.16%
2022/04/20	2	42.85	2	43.30	43.05	0	3,034	0.00%
2022/04/19	4	42.65	6	42.88	43.00	-2	3,010	-0.07%
2022/04/18	2	44.83	2	44.63	44.05	0	2,969	0.00%
2022/04/15	4	44.89	2	44.65	44.00	2	2,970	0.07%
2022/04/14	4	43.64	4.1	44.83	44.30	-0.1	2,879	0.00%
2022/04/13	2	41.65	2	42.20	42.50	0	2,685	0.00%
2022/04/12	1	41.65	5	42.07	42.35	-4	2,632	-0.15%
2022/04/11	7	44.04	11	43.76	44.60	-4	2,494	-0.16%
2022/04/08	2	41.60	0	0.00	41.25	2	2,214	0.09%
2022/04/07	7	41.84	6	41.52	41.90	1	2,159	0.05%
2022/04/06	2	40.65	0	0.00	40.65	2	2,077	0.10%
2022/03/10	0	0.00	1	39.40	39.45	-1	2,157	-0.05%
2022/03/09	1	39.00	0	0.00	39.40	1	2,154	0.05%
2022/03/08	3	39.00	7	39.00	38.80	-4	2,149	-0.19%
2022/03/04	2	39.65	0	0.00	39.75	2	2,124	0.09%
2022/02/25	0	0.00	1	39.80	40.00	-1	2,448	-0.04%
2022/02/24	4	39.60	1	39.55	39.60	3	2,559	0.12%
2022/02/23	0	0.00	1	41.30	41.50	-1	2,530	-0.04%
2022/02/21	2	41.40	0	0.00	41.35	2	2,524	0.08%
2022/02/18	0	0.00	2	41.33	41.35	-2	2,529	-0.08%
2022/02/17	1	41.65	0	0.00	41.75	1	2,523	0.04%
2022/02/15	5	43.70	5	44.60	42.75	0	2,522	0.00%
2022/02/14	1	43.50	1	42.30	43.30	0	2,349	0.00%
2022/02/10	0	0.00	2	41.15	40.65	-2	2,162	-0.09%
2022/01/26	5	39.80	0	0.00	39.60	5	2,170	0.23%
2022/01/25	0	0.00	1	40.70	40.05	-1	2,169	-0.05%
2022/01/24	1	41.90	0	0.00	41.80	1	2,142	0.05%
2022/01/21	1	43.05	0	0.00	42.80	1	2,136	0.05%
2022/01/20	1	42.95	0	0.00	42.95	1	2,122	0.05%
2022/01/19	0	0.00	1	43.30	43.20	-1	2,130	-0.05%
2022/01/18	1	43.05	0	0.00	43.05	1	2,116	0.05%
2022/01/14	0	0.00	1	43.10	43.10	-1	2,109	-0.05%
2022/01/12	1	43.50	0	0.00	43.75	1	2,107	0.05%
2022/01/10	2	45.78	2	44.68	44.40	0	2,084	0.00%
2022/01/07	1	44.25	3	44.80	45.20	-2	1,990	-0.10%
2022/01/04	3	44.03	0	0.00	44.05	3	2,026	0.15%
2022/01/03	1	44.00	0	0.00	44.00	1	2,043	0.05%
2021/12/29	0	0.00	1	44.20	44.35	-1	2,057	-0.05%
2021/12/20	0	0.00	2	44.45	44.60	-2	2,220	-0.09%
2021/12/14	1	43.10	0	0.00	43.00	1	2,275	0.04%
2021/12/10	2	44.38	4	44.30	44.45	-2	2,332	-0.09%
2021/12/08	3	44.95	0	0.00	44.50	3	2,770	0.11%
2021/11/29	0	0.00	2	47.50	46.90	-2	3,152	-0.06%
2021/11/26	1	48.15	3	46.18	45.80	-2	3,015	-0.07%
2021/11/25	0	0.00	2	45.30	44.70	-2	2,896	-0.07%
2021/11/23	5	45.76	1	47.45	44.80	4	2,919	0.14%
2021/11/12	0	0.00	1	43.35	43.30	-1	3,599	-0.03%
2021/11/04	1	44.65	0	0.00	44.55	1	3,672	0.03%
2021/11/02	0	0.00	1	44.40	44.50	-1	3,697	-0.03%
2021/11/01	1	43.95	0	0.00	43.95	1	3,678	0.03%
2021/10/27	1	44.35	0	0.00	44.30	1	3,693	0.03%
2021/10/26	1	44.15	0	0.00	44.00	1	3,712	0.03%
2021/10/20	1	44.30	0	0.00	44.20	1	3,806	0.03%
2021/10/08	1	46.85	0	0.00	46.85	1	4,269	0.02%
2021/10/04	0	0.00	1	49.05	48.40	-1	4,402	-0.02%
2021/10/01	1	51.60	4	51.15	50.90	-3	4,368	-0.07%
2021/09/30	1	51.40	0	0.00	51.80	1	4,366	0.02%
2021/09/16	0	0.00	2	52.35	52.40	-2	4,701	-0.04%
2021/09/15	3	53.80	0	0.00	53.50	3	4,702	0.06%
2021/09/14	2	54.40	0	0.00	53.20	2	4,690	0.04%
2021/09/13	12	54.85	9	54.96	54.80	3	4,522	0.07%
2021/09/08	1	52.60	1	51.20	51.20	0	4,390	0.00%
2021/09/07	2	53.90	7	53.50	53.60	-5	4,332	-0.12%
2021/08/31	2	51.95	2	52.30	52.50	0	5,219	0.00%
2021/08/27	0	0.00	1	52.00	51.60	-1	5,356	-0.02%
2021/08/26	0	0.00	3	53.13	51.60	-3	5,393	-0.06%
2021/08/25	1	51.50	1	51.50	51.30	0	5,409	0.00%
2021/08/24	0	0.00	1	50.50	50.70	-1	5,522	-0.02%
2021/08/23	23	50.73	20	51.25	51.40	3	5,707	0.05%
2021/08/20	0	0.00	1	49.95	49.95	-1	5,455	-0.02%
2021/08/19	1	45.50	0	0.00	45.45	1	5,542	0.02%
2021/08/18	2	46.30	0	0.00	47.10	2	5,779	0.03%
2021/08/17	0	0.00	2	48.50	48.35	-2	5,997	-0.03%
2021/08/12	0	0.00	1	48.75	48.55	-1	7,061	-0.01%
2021/08/10	1	48.85	1	49.35	48.80	0	8,830	0.00%
2021/08/09	3	49.13	0	0.00	48.90	3	9,684	0.03%
2021/08/04	0	0.00	2	49.60	49.50	-2	13,638	-0.01%
2021/08/02	1	50.20	4	50.21	50.40	-3	13,895	-0.02%
2021/07/30	0	0.00	1	49.80	49.50	-1	13,898	-0.01%
2021/07/28	1	48.20	0	0.00	48.10	1	13,936	0.01%
2021/07/27	3	48.80	0	0.00	48.55	3	14,061	0.02%
2021/07/23	0	0.00	1	49.30	49.05	-1	14,345	-0.01%
2021/07/22	0	0.00	1	49.10	48.70	-1	14,333	-0.01%
2021/07/21	11	50.90	3	49.47	48.70	8	14,430	0.06%
2021/07/20	0	0.00	5	53.60	53.90	-5	14,207	-0.04%
2021/07/19	2	49.00	0	0.00	49.00	2	14,074	0.01%
2021/07/16	2	49.60	4	50.20	49.30	-2	14,166	-0.01%
2021/07/13	3	49.12	100	49.29	49.05	-97	14,190	-0.68%
2021/07/12	1	50.90	0	0.00	50.70	1	14,150	0.01%
2021/07/09	5	51.70	7	51.41	51.30	-2	14,206	-0.01%
2021/07/08	0	0.00	4	51.08	51.20	-4	14,271	-0.03%
2021/07/07	1	51.30	2	51.40	51.30	-1	14,359	-0.01%
2021/07/06	1	51.70	3	51.57	51.30	-2	14,521	-0.01%
2021/07/05	4	51.53	2	51.60	51.60	2	14,707	0.01%
2021/07/02	5	52.10	1	52.30	52.00	4	14,728	0.03%
2021/07/01	89	54.23	3	53.50	52.60	86	14,781	0.58%
2021/06/30	1	52.80	25	53.01	53.60	-24	14,775	-0.16%
2021/06/29	31	51.46	0	0.00	51.80	31	14,711	0.21%
2021/06/28	1	52.10	3	52.00	51.80	-2	14,723	-0.01%
2021/06/25	0	0.00	1	52.70	52.30	-1	14,808	-0.01%
2021/06/24	2	52.90	0	0.00	52.80	2	15,083	0.01%
2021/06/22	4	51.95	5	52.00	51.80	-1	15,973	-0.01%
2021/06/21	2	52.65	1	53.80	52.50	1	17,074	0.01%
2021/06/18	1	53.30	4	53.28	53.30	-3	17,199	-0.02%
2021/06/17	0	0.00	2	54.00	53.50	-2	17,234	-0.01%
2021/06/16	1	53.50	1	53.80	53.10	0	17,283	0.00%
2021/06/15	12	54.27	21	52.90	54.10	-9	17,312	-0.05%
2021/06/11	16	56.26	12	57.58	55.40	4	17,220	0.02%
2021/06/10	19	57.08	23	57.00	57.50	-4	16,943	-0.02%
2021/06/09	2	55.20	11	55.22	55.50	-9	16,669	-0.05%
2021/06/08	46	54.63	29	54.80	54.50	17	16,569	0.10%
2021/06/07	2	53.75	2	53.20	53.40	0	16,413	0.00%
2021/06/04	5	53.50	9	53.03	52.50	-4	16,412	-0.02%
2021/06/03	0	0.00	0.4	53.40	53.30	-0.4	16,428	0.00%
2021/06/02	5	54.00	0	0.00	53.80	5	16,549	0.03%
2021/06/01	1.2	53.19	5	51.00	53.10	-3.8	16,795	-0.02%
2021/05/31	5.4	51.77	2	52.25	52.30	3.4	16,694	0.02%
2021/05/28	2	54.95	4	54.80	54.70	-2	16,578	-0.01%
2021/05/27	7	55.09	6	54.93	55.00	1	16,590	0.01%
2021/05/26	5	54.48	0	0.00	53.60	5	16,598	0.03%
2021/05/25	2	53.20	2	53.50	53.20	0	17,008	0.00%
2021/05/24	22	57.11	21	55.77	55.50	1	17,555	0.01%
2021/05/21	3	55.53	20	55.56	55.60	-17	18,458	-0.09%
2021/05/20	9	58.49	12	58.48	56.30	-3	18,598	-0.02%
2021/05/19	9	58.67	16	58.42	57.80	-7	18,796	-0.04%
2021/05/18	37	61.05	43	60.60	60.80	-6	18,444	-0.03%
2021/05/17	37	62.31	32	62.69	63.30	5	17,355	0.03%
2021/05/14	65.1	60.85	98	61.05	57.60	-32.9	16,753	-0.20%
2021/05/13	113	61.50	60	61.80	62.90	53	15,631	0.34%	大買/
2021/05/12	43	55.97	31	56.76	57.20	12	13,967	0.09%
2021/05/11	5	51.12	4	51.55	52.00	1	13,213	0.01%
2021/05/10	1	50.90	2	50.20	50.20	-1	13,140	-0.01%
2021/05/06	0	0.00	1	51.00	50.10	-1	13,240	-0.01%
2021/05/05	2	50.90	3	50.50	50.50	-1	13,231	-0.01%
2021/05/04	4	50.90	1	51.20	51.00	3	13,284	0.02%
2021/05/03	3	56.40	9.3	55.29	54.40	-6.3	13,343	-0.05%
2021/04/29	6	54.33	1	53.40	53.40	5	13,186	0.04%
2021/04/28	1	53.60	0	0.00	53.30	1	13,271	0.01%
2021/04/27	4	55.35	22	54.71	54.40	-18	13,492	-0.13%
2021/04/23	1	53.30	4	52.95	52.50	-3	13,590	-0.02%
2021/04/22	0	0.00	3	54.47	53.10	-3	13,713	-0.02%
2021/04/21	0	0.00	1	55.70	55.20	-1	13,679	-0.01%
2021/04/20	1	55.30	0	0.00	55.40	1	13,737	0.01%
2021/04/19	0	0.00	3	55.27	55.30	-3	13,935	-0.02%
2021/04/16	7	55.91	0	0.00	55.90	7	13,950	0.05%
2021/04/15	1	55.00	2	55.80	55.40	-1	13,968	-0.01%
2021/04/14	5	56.24	0	0.00	55.70	5	13,976	0.04%
2021/04/13	4	57.43	2	58.00	57.00	2	14,060	0.01%
2021/04/12	2	59.05	3	58.97	58.50	-1	14,027	-0.01%
2021/04/09	2	58.20	4	58.28	57.60	-2	13,999	-0.01%
2021/04/08	0	0.00	1	57.50	56.70	-1	13,929	-0.01%
2021/04/07	2	56.80	5	56.74	56.40	-3	14,028	-0.02%
2021/04/06	1	56.10	16	56.49	56.30	-15	14,093	-0.11%
2021/04/01	9	57.89	1	57.40	57.50	8	14,046	0.06%
2021/03/31	3	57.50	1	57.20	57.10	2	14,081	0.01%
2021/03/30	6	57.80	6	57.57	57.40	0	14,077	0.00%
2021/03/29	15	58.00	15	58.37	58.10	0	14,217	0.00%
2021/03/26	0	0.00	2	56.75	56.60	-2	14,167	-0.01%
2021/03/25	11	59.02	5	60.14	56.60	6	14,032	0.04%
2021/03/24	38	59.73	34	60.45	61.40	4	13,290	0.03%
2021/03/23	7	56.49	4	55.83	55.90	3	12,210	0.02%
2021/03/22	1	54.30	2	54.25	53.90	-1	12,342	-0.01%
2021/03/19	3	56.60	1	55.70	54.70	2	12,395	0.02%
2021/03/18	0	0.00	1	56.00	55.80	-1	12,360	-0.01%
2021/03/17	6	56.25	12	55.52	55.50	-6	12,386	-0.05%
2021/03/16	1	56.00	15	56.00	56.10	-14	12,419	-0.11%
2021/03/15	1	56.70	10	56.10	56.10	-9	12,479	-0.07%
2021/03/12	3	56.67	1	56.10	56.20	2	12,505	0.02%
2021/03/11	6	57.12	10	57.59	56.90	-4	12,600	-0.03%
2021/03/10	1	57.50	1	58.40	57.20	0	12,573	0.00%
2021/03/09	12	57.00	1	57.10	56.70	11	12,510	0.09%
2021/03/08	1	57.30	13	56.90	57.00	-12	12,498	-0.10%
2021/03/05	17	58.71	16	58.40	58.60	1	12,461	0.01%
2021/03/04	1	56.00	1	56.30	55.90	0	12,274	0.00%
2021/03/03	2	57.40	2	58.30	56.90	0	12,258	0.00%
2021/03/02	27	58.03	2	56.30	56.10	25	12,212	0.20%
2021/02/25	43	60.69	31.2	59.59	59.70	11.8	12,274	0.10%
2021/02/24	11	57.52	19	58.06	58.50	-8	11,843	-0.07%
2021/02/23	39	65.38	49	62.12	58.90	-10	11,303	-0.09%
2021/02/22	21	65.00	6	65.17	65.40	15	10,643	0.14%
2021/02/19	31	57.79	28	58.84	59.50	3	10,286	0.03%
2021/02/18	17	51.11	9	51.22	54.10	8	9,837	0.08%
2021/02/17	0	0.00	11	50.20	49.20	-11	9,673	-0.11%
2021/02/05	3	52.07	8	51.95	52.00	-5	9,616	-0.05%
2021/02/04	13	51.02	13	50.95	51.00	0	9,451	0.00%
2021/02/03	36	50.24	44	49.55	49.60	-8	9,294	-0.09%
2021/02/02	15	49.25	9	48.31	48.95	6	9,418	0.06%
2021/02/01	24	48.95	12	48.84	48.10	12	9,419	0.13%
2021/01/29	1	47.80	0	0.00	47.05	1	9,320	0.01%
2021/01/28	1	49.60	0	0.00	49.00	1	9,326	0.01%
2021/01/26	5	51.42	1	51.40	51.50	4	9,486	0.04%
2021/01/25	27	51.75	31	52.23	52.00	-4	9,855	-0.04%
2021/01/22	2	49.85	1	49.75	49.80	1	10,010	0.01%
2021/01/21	0	0.00	1	51.60	51.10	-1	10,268	-0.01%
2021/01/20	5	50.96	3	51.63	52.30	2	10,476	0.02%
2021/01/19	1	50.10	3	50.27	50.10	-2	10,317	-0.02%
2021/01/18	5	49.54	4	50.25	49.45	1	10,328	0.01%
2021/01/15	4	48.50	14	48.70	48.05	-10	10,179	-0.10%
2021/01/14	0	0.00	1	50.40	50.30	-1	10,054	-0.01%
2021/01/13	4	51.10	0	0.00	51.00	4	10,073	0.04%
2021/01/12	30	52.53	36	52.86	52.80	-6	10,335	-0.06%
2021/01/11	0	0.00	2	50.90	51.00	-2	10,266	-0.02%
2021/01/08	0	0.00	2	52.00	52.30	-2	10,312	-0.02%
2021/01/07	4	52.08	0	0.00	51.60	4	10,374	0.04%
2021/01/06	2	51.85	2	52.15	50.70	0	10,409	0.00%
2021/01/05	2	54.15	1	54.30	53.70	1	10,469	0.01%
2021/01/04	7	54.37	3	54.43	53.80	4	10,460	0.04%
2020/12/31	0	0.00	2	56.20	56.10	-2	10,402	-0.02%
2020/12/30	5	58.48	10	58.81	58.00	-5	10,368	-0.05%
2020/12/29	2	57.95	2	56.95	57.30	0	10,352	0.00%
2020/12/28	2	56.60	4	56.63	56.60	-2	10,495	-0.02%
2020/12/25	5	57.10	2	56.55	56.50	3	10,607	0.03%
2020/12/24	2	57.75	1	58.50	58.10	1	10,701	0.01%
2020/12/23	24	60.48	15	59.69	58.00	9	10,789	0.08%
2020/12/22	4	59.20	11	59.80	60.30	-7	10,837	-0.06%
2020/12/21	2.2	57.09	2	56.60	56.50	0.2	10,753	0.00%
2020/12/18	5	57.00	6	57.03	56.60	-1	10,799	-0.01%
2020/12/17	26	56.74	26	56.33	56.40	0	10,833	0.00%
2020/12/16	20	55.81	20	55.98	56.40	0	10,937	0.00%
2020/12/15	0	56.20	10	55.53	55.10	-10	10,912	-0.09%
2020/12/14	2	58.95	1	58.80	58.50	1	10,904	0.01%
2020/12/11	1	57.80	0	0.00	58.70	1	10,949	0.01%
2020/12/10	38	60.29	39	59.58	59.50	-1	10,973	-0.01%
2020/12/09	7	59.56	0	0.00	59.00	7	11,045	0.06%
2020/12/08	2	60.00	2	60.30	60.00	0	11,213	0.00%
2020/12/07	4	60.90	11	59.64	59.30	-7	11,425	-0.06%
2020/12/04	17	61.20	1	61.20	61.20	16	12,474	0.13%
2020/12/03	2	62.35	11	62.05	61.90	-9	13,704	-0.07%
2020/12/02	12.1	62.93	2	62.75	62.80	10.1	13,808	0.07%
2020/12/01	4	64.10	4	64.23	63.30	0	14,038	0.00%
2020/11/30	7	63.00	5	63.88	64.20	2	14,053	0.01%
2020/11/27	11	62.61	7	62.60	62.60	4	13,964	0.03%
2020/11/26	14	62.86	12	62.25	62.30	2	14,034	0.01%
2020/11/25	15	63.73	13	62.84	62.60	2	14,219	0.01%
2020/11/24	4	62.58	3	61.77	61.40	1	14,554	0.01%
2020/11/23	7	62.87	15	62.82	62.40	-8	14,631	-0.05%
2020/11/20	4	65.00	15	64.95	64.00	-11	14,639	-0.08%
2020/11/19	89	64.41	95.1	65.49	66.50	-6.1	14,643	-0.04%
2020/11/18	2	61.50	2	61.55	61.60	0	14,383	0.00%
2020/11/17	5	60.92	4	61.30	61.30	1	14,970	0.01%
2020/11/16	2	60.90	27	60.99	60.60	-25	15,462	-0.16%
2020/11/13	5	61.90	16	61.41	61.40	-11	16,622	-0.07%
2020/11/12	29	61.53	1	61.30	61.30	28	16,661	0.17%
2020/11/11	2	61.30	2	61.05	61.00	0	16,728	0.00%
2020/11/10	6	62.35	11	61.70	60.90	-5	16,951	-0.03%
2020/11/09	10	60.57	2	60.70	60.70	8	17,133	0.05%
2020/11/05	21	61.13	1	61.10	60.60	20	17,928	0.11%
2020/11/04	0	0.00	3	60.30	60.90	-3	18,228	-0.02%
2020/11/03	12	60.98	9	60.88	60.90	3	18,632	0.02%
2020/11/02	33	60.91	40	60.66	61.10	-7	18,872	-0.04%
2020/10/30	19	60.46	27	59.85	58.30	-8	18,805	-0.04%
2020/10/29	12	62.93	9	63.74	62.10	3	19,411	0.02%
2020/10/28	19	64.56	32	63.22	61.80	-13	20,250	-0.06%
2020/10/27	9.1	66.49	6	66.45	65.70	3.1	20,220	0.02%
2020/10/26	4	66.90	19	67.15	66.70	-15	20,616	-0.07%
2020/10/21	6	68.30	0	0.00	68.50	6	22,935	0.03%
2020/10/20	12	70.68	13.1	70.66	69.50	-1.1	23,393	0.00%
2020/10/19	16	68.79	15	68.62	68.70	1	23,722	0.00%
2020/10/16	1	67.10	2	66.40	67.00	-1	24,341	0.00%
2020/10/15	6	67.33	1	66.80	66.80	5	25,019	0.02%
2020/10/14	2	68.65	1	69.20	68.00	1	26,407	0.00%
2020/10/13	13	68.60	4	68.50	68.80	9	27,222	0.03%
2020/10/12	1	70.70	0	0.00	70.60	1	27,255	0.00%
2020/10/08	2	72.15	4	71.95	71.60	-2	27,637	-0.01%
2020/10/07	12	71.60	14	71.76	72.20	-2	28,021	-0.01%
2020/10/06	14	71.49	8	71.55	71.80	6	28,393	0.02%
2020/10/05	5	71.14	6	71.18	71.40	-1	29,310	0.00%
2020/09/30	11	67.51	11	68.71	68.60	0	29,577	0.00%
2020/09/29	3	67.07	4	67.00	67.50	-1	30,213	0.00%
2020/09/28	3	69.10	1	69.00	69.00	2	30,594	0.01%
2020/09/25	6.1	69.58	6	72.00	68.60	0.1	31,035	0.00%
2020/09/24	7	72.57	9	71.98	72.00	-2	31,661	-0.01%
2020/09/23	10	72.18	1	71.90	71.90	9	32,661	0.03%
2020/09/22	1	72.20	12	73.00	72.30	-11	33,202	-0.03%
2020/09/21	15	73.57	5	73.32	72.70	10	34,115	0.03%
2020/09/18	7	72.90	7	73.29	72.70	0	35,452	0.00%
2020/09/17	12	71.78	11	71.45	72.00	1	36,197	0.00%
2020/09/16	3	72.20	5	71.66	71.70	-2	37,698	-0.01%
2020/09/15	13	72.61	16	71.95	71.90	-3	38,515	-0.01%
2020/09/14	11	71.33	36	71.87	71.30	-25	39,408	-0.06%
2020/09/11	7	70.59	4	71.05	70.60	3	40,780	0.01%
2020/09/10	19	72.08	33	71.85	71.70	-14	42,588	-0.03%
2020/09/09	70	73.43	59	73.31	72.20	11	43,975	0.03%
2020/09/08	58	74.47	80	74.96	77.90	-22	44,595	-0.05%
2020/09/07	2	72.55	17	71.68	70.90	-15	44,562	-0.03%
2020/09/04	3	72.40	4	71.65	72.00	-1	46,177	0.00%
2020/09/03	3	71.17	38	71.26	71.30	-35	46,814	-0.07%
2020/09/02	25	72.77	6	73.07	72.30	19	46,790	0.04%
2020/09/01	3	71.73	14	71.94	72.60	-11	46,775	-0.02%
2020/08/31	15	72.07	22	72.39	71.80	-7	46,739	-0.01%
2020/08/28	69	74.08	33	73.69	72.30	36	46,560	0.08%
2020/08/27	14	72.24	7	71.94	72.00	7	46,086	0.02%
2020/08/26	36	72.16	13	70.86	71.90	23	46,218	0.05%
2020/08/25	25	70.92	17	71.83	70.70	8	46,118	0.02%
2020/08/24	42	73.55	39	72.93	72.60	3	46,051	0.01%
2020/08/21	13	73.71	31	73.76	73.50	-18	46,090	-0.04%
2020/08/20	14	70.61	36	70.53	71.60	-22	45,532	-0.05%
2020/08/19	76	75.34	60	74.86	72.90	16	45,423	0.04%
2020/08/18	2	70.60	6	70.60	70.60	-4	44,712	-0.01%
2020/08/17	20	64.03	16	64.99	64.20	4	45,084	0.01%
2020/08/14	53	64.77	64	64.22	64.80	-11	45,376	-0.02%
2020/08/13	55	64.79	47	65.10	64.00	8	47,329	0.02%
2020/08/12	51	67.92	39	67.82	67.30	12	49,207	0.02%
2020/08/11	72	67.61	104	67.18	66.70	-32	49,774	-0.06%	大賣/
2020/08/10	32	70.88	58	71.65	70.00	-26	50,071	-0.05%
2020/08/07	67	72.57	38	72.42	72.50	29	51,287	0.06%
2020/08/06	31	71.95	33	71.80	71.20	-2	51,734	0.00%
2020/08/05	38	72.02	38	71.27	70.60	0	52,673	0.00%
2020/08/04	81	73.45	71	73.40	71.60	10	54,201	0.02%
2020/08/03	114	70.93	90	72.62	74.60	24	56,663	0.04%	大買/
2020/07/31	13	68.58	18	68.39	67.90	-5	55,535	-0.01%
2020/07/30	14	68.28	27	68.29	68.70	-13	55,320	-0.02%
2020/07/29	34	67.84	29	67.10	66.50	5	54,948	0.01%
2020/07/28	68	64.86	65	62.90	66.40	3	54,829	0.01%
2020/07/27	89	68.48	76	69.02	65.40	13	53,947	0.02%
2020/07/24	20	70.25	36	70.43	71.70	-16	53,291	-0.03%
2020/07/23	23	70.13	29	70.94	70.30	-6	53,032	-0.01%
2020/07/22	35	69.97	18	69.63	69.50	17	52,788	0.03%
2020/07/21	41	68.33	24	67.99	67.90	17	52,715	0.03%
2020/07/20	38	65.66	104	65.42	66.00	-66	52,116	-0.13%	大賣/
2020/07/17	64	69.25	45	69.55	67.20	19	50,751	0.04%
2020/07/16	34	75.69	30	75.04	74.60	4	49,968	0.01%
2020/07/15	50	76.22	59	75.72	75.60	-9	50,012	-0.02%
2020/07/14	36	76.28	30	75.99	75.90	6	49,709	0.01%
2020/07/13	40	77.71	21	77.30	76.10	19	49,359	0.04%
2020/07/10	74	77.45	68	77.38	77.50	6	49,025	0.01%
2020/07/09	24	76.38	24	76.28	75.50	0	48,100	0.00%
2020/07/08	63	77.78	84	77.24	76.40	-21	47,628	-0.04%
2020/07/07	50	76.47	32	75.35	74.70	18	46,963	0.04%
2020/07/06	23	78.28	28	77.84	77.60	-5	46,790	-0.01%
2020/07/03	55	77.79	32	76.83	77.40	23	46,322	0.05%
2020/07/02	143	78.34	137	77.97	77.20	6	45,562	0.01%	大買/大賣/
2020/07/01	93	75.24	86	74.78	75.40	7	44,753	0.02%
2020/06/30	118	75.40	101	74.48	74.10	17	44,196	0.04%	大買/大賣/
2020/06/29	80	75.60	116	75.59	76.00	-36	43,286	-0.08%	大賣/
2020/06/24	49	70.67	45	69.83	70.10	4	41,972	0.01%
2020/06/23	93	74.41	82	73.97	72.50	11	41,110	0.03%
2020/06/22	20	68.07	12	68.37	71.00	8	39,672	0.02%
2020/06/19	76	67.93	64	67.24	66.70	12	38,954	0.03%
2020/06/18	108	69.96	122	69.11	69.10	-14	38,099	-0.04%	大買/大賣/
2020/06/17	106	68.73	111	69.24	68.60	-5	36,753	-0.01%	大買/大賣/
2020/06/16	131	67.47	136.1	66.42	66.00	-5.1	34,965	-0.01%	大買/大賣/
2020/06/15	138	65.76	146	66.50	66.70	-8	33,780	-0.02%	大買/大賣/
2020/06/12	93	59.29	80	60.22	62.20	13	32,336	0.04%
2020/06/11	94	60.45	105	60.09	56.60	-11	31,525	-0.03%	大賣/
2020/06/10	44	60.40	30	60.18	61.60	14	30,290	0.05%
2020/06/09	2	55.00	43	53.24	56.00	-41	29,837	-0.14%
2020/06/08	22	52.49	0	0.00	51.00	22	30,333	0.07%
2020/06/05	4.1	52.23	2	52.50	52.30	2.1	30,802	0.01%
2020/06/04	1	50.90	4	51.63	52.00	-3	31,429	-0.01%
2020/06/03	3	49.50	3	49.73	50.00	0	32,765	0.00%
2020/06/02	21	47.81	62	49.23	47.45	-41	33,573	-0.12%
2020/06/01	18	53.12	5	54.08	51.90	13	33,549	0.04%
2020/05/29	12	54.19	6	55.00	56.00	6	34,078	0.02%
2020/05/28	28	56.53	13	55.10	55.10	15	35,038	0.04%
2020/05/27	1	61.20	52	61.93	61.20	-51	35,315	-0.14%
2020/05/26	55	67.64	4	67.68	67.90	51	35,334	0.14%
2020/05/25	19	61.95	27	61.76	63.80	-8	34,844	-0.02%
2020/05/22	74	57.86	50	55.76	58.00	24	34,765	0.07%
2020/05/21	33	54.32	23	54.65	54.00	10	34,841	0.03%
2020/05/20	214	55.61	206	55.57	55.00	8	34,929	0.02%	大買/大賣/
2020/05/19	85	50.99	97	50.98	52.40	-12	32,716	-0.04%
2020/05/18	38	44.79	77	45.71	47.65	-39	30,507	-0.13%
2020/05/15	80	43.05	66	43.14	43.35	14	29,730	0.05%
2020/05/14	73	43.06	65	42.96	42.05	8	29,179	0.03%
2020/05/13	46	41.89	46	41.78	41.70	0	27,723	0.00%
2020/05/12	58	41.34	67	40.94	41.70	-9	26,962	-0.03%
2020/05/11	157	39.96	104	39.66	40.75	53	25,819	0.21%	大買/大賣/
2020/05/08	130.7	41.85	106	40.75	37.75	24.7	24,130	0.10%	大買/大賣/
2020/05/07	0	0.00	12	39.95	39.95	-12	21,382	-0.06%
2020/05/06	0.3	36.35	1	36.35	36.35	-0.7	21,745	0.00%
2020/05/05	8	33.05	1	33.05	33.05	7	22,025	0.03%
2020/05/04	24	30.21	23	30.47	30.05	1	22,058	0.00%
2020/04/30	8	29.34	1	29.40	29.00	7	21,751	0.03%
2020/04/29	2	28.85	13	29.05	28.95	-11	22,027	-0.05%
2020/04/28	7	30.25	9	29.34	29.25	-2	22,382	-0.01%
2020/04/27	26	30.76	14	30.50	30.60	12	23,107	0.05%
2020/04/24	1	30.15	5	29.77	29.75	-4	22,760	-0.02%
2020/04/23	6	28.50	2	28.70	28.45	4	22,058	0.02%
2020/04/22	0	0.00	3	28.10	28.05	-3	21,865	-0.01%
2020/04/21	15	28.60	9	27.70	27.70	6	21,728	0.03%
2020/04/20	9	28.54	9	28.36	28.65	0	21,586	0.00%
2020/04/17	0	0.00	7	27.51	27.20	-7	21,270	-0.03%
2020/04/16	7	28.37	5	28.45	28.00	2	21,151	0.01%
2020/04/15	0	0.00	1	29.00	28.10	-1	21,038	0.00%
2020/04/14	3	28.70	1	28.80	28.60	2	20,929	0.01%
2020/04/10	4	28.43	4	28.28	28.25	0	20,815	0.00%
2020/04/09	36	29.17	36	28.47	28.10	0	20,723	0.00%
2020/04/08	3	27.80	6	27.95	27.75	-3	20,385	-0.01%
2020/04/07	14	27.74	13	27.68	27.70	1	20,488	0.00%
2020/04/06	9	27.58	3	27.68	27.95	6	20,299	0.03%
2020/04/01	0	0.00	2	26.18	26.15	-2	19,940	-0.01%
2020/03/30	2	26.40	1	26.20	26.00	1	19,789	0.01%
2020/03/27	2	25.83	1	25.95	25.40	1	19,598	0.01%
2020/03/26	5	26.05	8	26.08	26.20	-3	19,397	-0.02%
2020/03/25	6	25.94	5	25.78	25.45	1	19,198	0.01%
2020/03/24	8	25.31	5	25.54	25.40	3	19,009	0.02%
2020/03/23	5	24.84	5	25.13	24.55	0	18,825	0.00%
2020/03/20	5	26.91	4	27.05	26.50	1	18,632	0.01%
2020/03/19	18	27.04	16	27.20	25.95	2	18,373	0.01%
2020/03/18	12	29.13	6	29.67	28.80	6	17,878	0.03%
2020/03/17	17	29.72	9	29.96	28.85	8	17,517	0.05%
2020/03/16	14	30.10	21	30.50	30.20	-7	17,092	-0.04%
2020/03/13	19	28.20	74	27.93	28.35	-55	16,566	-0.33%
2020/03/12	23	31.27	24	31.12	31.00	-1	16,122	-0.01%
2020/03/11	6	32.13	17	32.00	32.60	-11	15,509	-0.07%
2020/03/10	22	30.29	16	30.26	30.40	6	14,978	0.04%
2020/03/09	14	35.27	5	35.04	32.20	9	14,276	0.06%
2020/03/06	29	33.30	26	33.24	34.20	3	12,865	0.02%
2020/03/05	10	32.03	9	32.00	31.95	1	12,046	0.01%
2020/03/04	25	32.09	30	31.99	31.90	-5	11,831	-0.04%
2020/03/03	45	31.57	32	31.56	32.00	13	11,445	0.11%
2020/03/02	19	28.78	28	28.84	29.85	-9	10,274	-0.09%
2020/02/27	1	27.35	4	27.08	27.15	-3	9,648	-0.03%
2020/02/26	10	27.78	5	27.70	27.55	5	9,575	0.05%
2020/02/25	20	28.35	15	28.03	27.50	5	9,514	0.05%
2020/02/24	26	28.93	31	28.90	28.65	-5	9,086	-0.06%
2020/02/21	27	27.94	31	27.79	28.00	-4	8,534	-0.05%
2020/02/20	12	26.86	12	26.80	26.85	0	7,991	0.00%
2020/02/19	13	26.82	30	26.77	26.80	-17	7,935	-0.21%
2020/02/18	13	27.44	12	27.21	27.00	1	7,856	0.01%
2020/02/17	32	27.47	17	27.52	27.20	15	7,718	0.19%
2020/02/14	21	27.26	14	26.75	26.70	7	7,428	0.09%
2020/02/13	31	26.62	34	26.73	27.00	-3	7,294	-0.04%
2020/02/12	4	27.53	25	27.42	27.00	-21	7,107	-0.30%
2020/02/11	14	27.76	15	27.67	27.65	-1	6,913	-0.01%
2020/02/10	69	28.59	21	28.61	28.25	48	6,689	0.72%
2020/02/07	32	27.10	23	27.07	27.50	9	6,020	0.15%
2020/02/06	26	26.76	25	26.46	26.40	1	5,593	0.02%
2020/02/05	17	25.79	23	25.84	25.70	-6	5,307	-0.11%
2020/02/04	27	25.38	44	25.60	25.30	-17	5,166	-0.33%
2020/02/03	23	26.60	22	26.47	26.10	1	4,977	0.02%
2020/01/31	10	25.99	3	25.50	25.45	7	4,580	0.15%
2020/01/30	10	27.34	4	27.34	27.65	6	4,079	0.15%
2020/01/16	2	24.35	0	0.00	24.40	2	2,981	0.07%
2020/01/14	0	0.00	3	24.55	24.45	-3	2,969	-0.10%
2020/01/10	10	24.55	0	0.00	24.60	10	2,942	0.34%
2020/01/09	20	24.65	0	0.00	24.35	20	2,922	0.68%
2020/01/08	3	24.13	0	0.00	24.15	3	2,935	0.10%
2020/01/07	1	24.75	0	0.00	24.60	1	2,896	0.03%
2020/01/06	0	0.00	1	24.70	24.70	-1	2,847	-0.04%
2020/01/03	3	24.63	0	0.00	24.50	3	2,801	0.11%
2020/01/02	2	25.00	0	0.00	24.95	2	2,786	0.07%
2019/12/24	0	0.00	1	24.70	24.60	-1	2,498	-0.04%
2019/12/16	1	24.35	0	0.00	24.35	1	2,518	0.04%
2019/12/10	0	0.00	1	24.85	24.75	-1	2,427	-0.04%
2019/12/09	0	0.00	2	24.73	24.60	-2	2,413	-0.08%
2019/12/05	1	25.05	0	0.00	24.95	1	2,484	0.04%
2019/12/04	0	0.00	1	25.50	25.25	-1	2,489	-0.04%
2019/11/29	6	26.18	3	26.60	26.20	3	2,363	0.13%
2019/11/28	8	26.38	7	26.74	26.20	1	2,382	0.04%
2019/11/08	0	0.00	10	25.10	25.10	-10	2,027	-0.49%
2019/10/04	0	0.00	1	25.90	26.10	-1	2,101	-0.05%
2019/09/25	0	0.00	1	25.40	25.50	-1	2,589	-0.04%
2019/09/11	0	0.00	3	25.27	25.10	-3	2,782	-0.11%
2019/09/10	0	0.00	19	25.36	25.10	-19	2,813	-0.68%
2019/09/09	1	26.25	5	25.40	25.40	-4	2,780	-0.14%
2019/09/06	0	0.00	1	26.60	26.60	-1	2,697	-0.04%
2019/09/05	1	25.85	1	26.10	26.10	0	2,655	0.00%
2019/09/04	23	26.06	0	0.00	25.95	23	2,634	0.87%
2019/09/03	1	25.85	0	0.00	25.80	1	2,621	0.04%
2019/09/02	0	0.00	15	26.20	25.70	-15	2,603	-0.58%
2019/08/30	0	0.00	2	25.20	25.10	-2	2,479	-0.08%
2019/08/29	0	0.00	1	25.00	25.10	-1	2,448	-0.04%
2019/08/28	3	24.38	0	0.00	25.10	3	2,411	0.12%
2019/08/22	0	0.00	30	23.33	23.40	-30	2,305	-1.30%
2019/08/20	10	23.40	0	0.00	23.30	10	2,311	0.43%
2019/08/16	5	22.80	18	22.72	22.95	-13	2,425	-0.54%
2019/08/13	0	0.00	10	22.70	22.65	-10	2,447	-0.41%
2019/08/12	0	0.00	5	23.05	22.70	-5	2,510	-0.20%
2019/07/31	0	0.00	4	24.06	24.10	-4	2,404	-0.17%
2019/07/30	10	23.00	15	22.90	23.05	-5	2,366	-0.21%
2019/07/26	10	23.50	1	23.40	23.35	9	2,348	0.38%
2019/07/25	10	23.40	66	23.14	23.10	-56	2,377	-2.36%
2019/07/24	11	23.59	19	23.52	23.45	-8	2,347	-0.34%
2019/07/23	24	23.64	169	23.52	23.75	-145	2,354	-6.16%	大賣/鉅額交易
2019/07/22	10	24.20	30	23.64	23.55	-20	2,318	-0.86%
2019/07/19	14	24.14	17	24.25	24.15	-3	2,282	-0.13%
2019/07/18	4	24.40	0	0.00	24.25	4	2,262	0.18%
2019/07/17	12	24.40	6	24.20	24.00	6	2,235	0.27%
2019/07/16	17	23.80	0	0.00	24.00	17	2,207	0.77%
2019/07/15	2	23.60	0	0.00	23.70	2	2,176	0.09%
2019/07/12	27	23.81	0	0.00	23.70	27	2,186	1.24%
2019/07/11	21	23.79	27	23.65	23.60	-6	2,188	-0.27%
2019/07/10	21	24.23	1	24.05	24.10	20	2,135	0.94%
2019/07/09	4	24.30	0	0.00	24.60	4	2,072	0.19%
2019/07/08	32	23.48	0	0.00	23.70	32	1,988	1.61%
2019/07/05	20	23.20	1	23.20	23.10	19	2,024	0.94%
2019/07/04	117	23.38	26	22.98	23.10	91	2,074	4.39%	大買/
2019/07/03	4	23.00	12	22.84	23.05	-8	2,068	-0.39%
2019/07/02	9	22.24	0	0.00	22.25	9	1,959	0.46%
2019/07/01	0	0.00	14	22.05	22.10	-14	1,904	-0.74%
2019/06/28	30	21.64	2	21.70	21.55	28	1,836	1.52%
2019/06/24	0	0.00	3	20.35	20.40	-3	1,794	-0.17%
2019/06/21	3	20.40	16	20.37	20.30	-13	1,786	-0.73%
2019/06/19	15	20.05	3	20.10	20.10	12	1,750	0.69%
2019/06/18	11	20.05	0	0.00	20.05	11	1,735	0.63%
2019/06/14	0	0.00	1	19.55	19.55	-1	1,684	-0.06%
2019/06/13	2	19.68	0	0.00	19.65	2	1,683	0.12%
2019/06/12	1	19.70	1	19.70	19.75	0	1,682	0.00%
2019/06/10	2	19.73	0	0.00	19.75	2	1,681	0.12%
2019/06/06	0	0.00	1	19.65	19.60	-1	1,668	-0.06%
2019/06/05	2	19.55	0	0.00	19.50	2	1,658	0.12%
2019/06/04	2	19.55	0	0.00	19.55	2	1,647	0.12%
2019/06/03	2	19.70	0	0.00	19.70	2	1,635	0.12%
2019/05/30	4	19.55	0	0.00	19.50	4	1,608	0.25%
2019/05/29	6	19.21	0	0.00	19.35	6	1,595	0.38%
2019/05/17	10	20.45	1	20.25	20.40	9	1,398	0.64%
2019/05/16	1	19.25	10	19.30	19.50	-9	1,351	-0.67%
2019/05/08	10	19.50	0	0.00	19.65	10	1,354	0.74%
2019/05/06	1	19.05	0	0.00	19.05	1	1,330	0.08%
2019/05/03	6	19.30	0	0.00	19.30	6	1,329	0.45%
2019/05/02	2	19.38	0	0.00	19.40	2	1,308	0.15%
2019/04/29	13	20.13	0	0.00	19.90	13	1,244	1.04%
2019/04/26	3	20.32	0	0.00	20.35	3	1,221	0.25%
2019/04/25	4	20.50	0	0.00	20.50	4	1,222	0.33%
2019/04/17	0	0.00	1	21.50	21.95	-1	1,165	-0.09%
2019/04/12	1	21.75	22	21.99	21.65	-21	1,115	-1.88%
2019/04/11	7	22.57	2	22.28	22.50	5	1,048	0.48%
2019/04/10	1	21.70	1	21.90	21.95	0	944	0.00%
2019/04/09	11	21.51	0	0.00	22.20	11	845	1.30%
2019/04/03	0	20.70	45	20.43	20.40	-45	756	-5.95%
2019/04/02	0	0.00	10	20.70	20.50	-10	757	-1.32%
2019/04/01	0	0.00	21	20.92	20.70	-21	746	-2.81%
2019/03/29	1	21.10	8	20.43	21.10	-7	716	-0.98%
2019/03/28	0	0.00	5	20.40	20.45	-5	695	-0.72%
2019/03/27	12	20.27	0	0.00	20.95	12	678	1.77%
2019/03/22	10	20.05	0	0.00	19.90	10	671	1.49%
2019/03/20	10	19.95	0	0.00	19.90	10	676	1.48%
2019/03/19	10	20.00	0	0.00	19.90	10	677	1.48%
2019/03/15	50	20.06	0	0.00	19.95	50	683	7.32%
2019/03/12	1	20.25	0	0.00	20.15	1	725	0.14%
2019/02/27	0	0.00	3	20.45	20.15	-3	948	-0.32%
2019/02/26	3	20.15	0	0.00	20.25	3	950	0.32%
2019/02/25	0	0.00	8	19.90	19.90	-8	953	-0.84%
2019/02/15	8	20.49	0	0.00	20.20	8	1,003	0.80%
2019/01/09	1	20.65	0	0.00	20.40	1	1,954	0.05%
2019/01/08	0	0.00	1	20.40	20.60	-1	2,024	-0.05%
2019/01/04	1	19.80	0	0.00	19.85	1	2,260	0.04%
2018/12/28	0	0.00	10	19.85	20.30	-10	2,806	-0.36%
2018/12/25	1	20.00	0	0.00	20.05	1	3,247	0.03%
2018/12/20	1	20.80	5	20.65	20.65	-4	3,721	-0.11%
2018/12/17	5	22.35	1	22.30	22.20	4	3,710	0.11%
2018/12/12	0	0.00	10	21.45	21.55	-10	3,785	-0.26%
2018/12/10	1	21.30	0	0.00	21.35	1	3,826	0.03%
2018/12/06	10	22.65	0	0.00	21.80	10	3,976	0.25%
2018/11/30	0	0.00	2	22.75	23.10	-2	3,877	-0.05%
2018/11/29	2	21.15	1	21.55	22.00	1	3,771	0.03%
2018/11/28	0	0.00	1	21.15	21.00	-1	3,720	-0.03%
2018/11/27	1	21.15	1	21.35	20.90	0	3,710	0.00%
2018/11/22	1	21.05	0	0.00	20.70	1	3,670	0.03%
2018/11/21	2	21.15	0	0.00	21.00	2	3,655	0.05%
2018/11/15	1	21.35	1	21.35	21.35	0	3,603	0.00%
2018/11/14	2	21.98	1	22.15	21.85	1	3,591	0.03%
2018/11/13	2	22.10	4	22.04	22.10	-2	3,566	-0.06%
2018/11/12	3	21.70	0	0.00	21.60	3	3,530	0.08%
2018/11/06	0	0.00	1	20.30	20.30	-1	3,394	-0.03%
2018/11/01	0	0.00	10	21.10	21.40	-10	3,342	-0.30%
2018/10/30	1	19.85	3	20.05	20.30	-2	3,291	-0.06%
2018/10/29	11	22.41	0	0.00	21.60	11	3,230	0.34%
2018/10/26	1	22.00	2	22.10	22.40	-1	3,191	-0.03%
2018/10/24	1	23.30	0	0.00	23.00	1	3,087	0.03%
2018/10/19	2	24.80	6	25.23	24.70	-4	3,017	-0.13%
2018/10/18	6	26.20	1	26.10	25.75	5	3,013	0.17%
2018/10/17	1	24.30	0	0.00	24.95	1	2,981	0.03%
2018/10/15	3	24.83	0	0.00	24.55	3	2,910	0.10%
2018/10/12	11	25.82	3	25.75	25.30	8	2,825	0.28%
2018/10/11	1	24.50	0	0.00	25.00	1	2,652	0.04%
2018/10/09	3	25.27	7	26.09	26.15	-4	2,468	-0.16%
2018/10/08	6	24.97	0	0.00	26.30	6	2,274	0.26%
2018/10/05	1	22.50	4	23.93	24.35	-3	2,097	-0.14%
2018/10/04	1	24.25	1	24.05	24.00	0	1,978	0.00%
2018/10/03	10	24.74	14	25.05	24.90	-4	1,894	-0.21%
2018/10/02	14	23.12	1	23.40	24.50	13	1,635	0.80%
2018/10/01	1	22.80	1	22.10	22.95	0	1,382	0.00%
2018/09/27	0	0.00	11	19.70	19.75	-11	1,153	-0.95%
2018/09/21	11	20.15	0	0.00	20.00	11	1,140	0.96%
2018/09/20	0	0.00	1	20.20	20.20	-1	1,129	-0.09%
2018/09/19	0	0.00	19	20.24	20.30	-19	1,116	-1.70%
2018/09/17	20	19.00	0	0.00	19.05	20	1,014	1.97%
2018/09/05	0	0.00	1	18.20	18.25	-1	779	-0.13%
2018/08/20	0	0.00	9	18.25	18.20	-9	817	-1.10%
2018/07/27	0	0.00	2	19.20	19.20	-2	721	-0.28%
2018/07/25	2	20.55	1	20.20	20.35	1	660	0.15%
2018/07/24	1	20.00	0	0.00	20.00	1	587	0.17%
2018/07/13	0	0.00	5	18.10	18.00	-5	420	-1.19%
2018/07/12	5	17.63	0	0.00	17.65	5	425	1.18%
2018/06/29	1	18.10	0	0.00	18.15	1	624	0.16%
2018/05/28	0	0.00	1	19.25	19.30	-1	777	-0.13%
2018/04/30	1	19.10	0	0.00	19.25	1	785	0.13%
2018/04/24	0	0.00	1	19.70	19.75	-1	800	-0.12%
2018/04/23	0	0.00	3	19.55	19.60	-3	807	-0.37%
2018/04/20	0	0.00	1	19.25	19.00	-1	889	-0.11%
2018/04/19	1	19.05	0	0.00	19.10	1	905	0.11%
2018/04/16	1	19.05	0	0.00	19.05	1	917	0.11%
2018/04/13	3	19.15	0	0.00	19.15	3	937	0.32%
2018/04/03	0	0.00	2	20.08	19.75	-2	829	-0.24%
2018/03/29	1	20.00	1	19.75	19.80	0	759	0.00%
2018/03/27	0	0.00	1	19.50	19.50	-1	736	-0.14%
2018/03/19	1	19.65	0	0.00	19.75	1	745	0.13%
2018/03/15	0	0.00	1	20.15	19.95	-1	754	-0.13%
2018/02/23	0	0.00	6	18.55	18.55	-6	729	-0.82%
2018/02/09	2	17.95	0	0.00	17.90	2	745	0.27%
2018/02/07	5	18.63	0	0.00	18.45	5	741	0.67%
2018/01/30	0	0.00	7	20.40	20.15	-7	745	-0.94%
2018/01/22	2	20.30	0	0.00	20.30	2	762	0.26%
2018/01/19	0	0.00	2	20.55	20.60	-2	758	-0.26%
2018/01/17	3	20.65	0	0.00	20.65	3	833	0.36%
2018/01/16	4	21.15	0	0.00	21.10	4	905	0.44%
2018/01/11	0	0.00	5	20.20	20.00	-5	909	-0.55%
2018/01/08	0	0.00	3	20.15	20.20	-3	912	-0.33%
2018/01/05	0	0.00	2	20.20	20.20	-2	926	-0.22%
2018/01/03	5	20.52	1	20.45	20.45	4	965	0.41%