國光生 (4142)-群益金鼎-內湖券商分點個股進出

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
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
689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－群益金鼎-內湖券商分點個股進出

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

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖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
2024/12/11	0	0.00	15	21.25	21.25	-15	901	-1.66%
2024/11/18	0	0.00	2	22.00	22.25	-2	641	-0.31%
2024/10/25	0	0.00	2	25.00	24.90	-2	646	-0.31%
2024/10/18	0	0.00	1	25.75	25.65	-1	820	-0.12%
2024/09/30	0	0.00	1	27.25	27.20	-1	941	-0.11%
2024/08/29	0	0.00	1	28.70	28.70	-1	1,258	-0.08%
2024/08/05	0	0.00	1	25.50	25.35	-1	1,190	-0.08%
2024/08/02	1	27.70	0	0.00	27.75	1	1,166	0.09%
2024/07/29	1	28.15	0	0.00	27.85	1	1,179	0.08%
2024/07/17	0	0.00	1	28.70	28.70	-1	989	-0.10%
2024/07/16	1	28.70	0	0.00	28.70	1	995	0.10%
2024/06/19	3	28.90	0	0.00	28.90	3	966	0.31%
2024/04/18	0	0.00	5	29.56	28.50	-5	1,073	-0.47%
2024/04/17	0	0.00	3	27.80	27.80	-3	963	-0.31%
2024/04/10	1	26.50	0	0.00	26.55	1	915	0.11%
2024/04/09	6	26.47	0	0.00	26.45	6	939	0.64%
2024/04/08	1	26.30	0	0.00	26.30	1	942	0.11%
2024/03/06	0	0.00	0.1	29.10	28.70	-0.1	1,074	0.00%
2024/03/05	0	0.00	0.1	28.95	28.90	-0.1	1,084	-0.01%
2024/03/01	0	0.00	0.1	29.35	29.20	-0.1	1,115	-0.01%
2024/02/19	1	30.70	0	0.00	30.70	1	1,214	0.08%
2024/02/16	1	30.40	1	30.30	30.30	0	1,211	0.00%
2024/02/01	2	30.23	0	0.00	30.30	2	1,039	0.19%
2024/01/08	0	0.00	0.1	33.35	33.10	-0.1	1,016	0.00%
2024/01/05	0	0.00	0.1	33.35	33.15	-0.1	1,015	-0.01%
2024/01/03	0	0.00	0.1	33.50	33.00	-0.1	1,022	0.00%
2024/01/02	0	0.00	0	33.20	33.10	0	997	0.00%
2023/12/19	20	32.85	21	32.87	32.85	-1	972	-0.10%
2023/12/18	1	33.00	0	0.00	33.00	1	987	0.10%
2023/12/15	0	0.00	0	33.10	32.50	0	1,000	0.00%
2023/12/13	0	0.00	0.1	33.20	32.90	-0.1	988	-0.01%
2023/12/06	0	0.00	1	35.40	35.05	-1	982	-0.10%
2023/12/05	1	35.65	0	0.00	35.80	1	967	0.10%
2023/11/27	1	36.30	2	35.98	36.00	-1	845	-0.12%
2023/10/30	0	0.00	2	32.45	32.10	-2	775	-0.26%
2023/10/27	2	32.30	0	0.00	32.35	2	777	0.26%
2023/10/12	0	0.00	1	33.25	33.25	-1	867	-0.12%
2023/10/11	0	0.00	0.1	34.10	33.85	-0.1	862	-0.01%
2023/09/22	0	0.00	1	34.00	34.00	-1	896	-0.11%
2023/09/20	1	34.60	1	34.30	34.60	0	880	0.00%
2023/09/15	0	0.00	1	33.65	33.65	-1	848	-0.12%
2023/08/31	0	0.00	1	33.35	33.15	-1	875	-0.11%
2023/08/30	0	0.00	1	33.50	33.20	-1	874	-0.11%
2023/08/22	0	0.00	2	33.30	32.80	-2	858	-0.23%
2023/08/18	0	0.00	2	32.95	32.50	-2	863	-0.23%
2023/08/17	0	0.00	6	32.40	32.70	-6	872	-0.69%
2023/08/16	1	32.35	0	0.00	32.30	1	878	0.11%
2023/08/15	0	0.00	1	33.15	33.05	-1	871	-0.11%
2023/08/11	0	0.00	5	33.80	33.85	-5	870	-0.57%
2023/08/09	0	0.00	1	33.90	33.85	-1	874	-0.11%
2023/07/31	0	0.00	3	35.20	35.05	-3	921	-0.33%
2023/07/28	1	35.25	0	0.00	35.30	1	924	0.11%
2023/07/06	1	36.80	0	0.00	36.75	1	1,055	0.09%
2023/06/19	0	0.00	1	37.85	37.85	-1	1,102	-0.09%
2023/06/14	0	0.00	19	37.23	37.25	-19	1,094	-1.74%
2023/06/13	1	37.80	0	0.00	37.60	1	1,108	0.09%
2023/06/09	0	0.00	0.1	38.50	38.40	-0.1	1,137	-0.01%
2023/06/08	1	38.15	0	0.00	38.15	1	1,204	0.08%
2023/05/29	0	0.00	1	38.00	37.80	-1	2,224	-0.04%
2023/05/11	3	37.53	1	37.75	37.55	2	2,370	0.08%
2023/05/02	2	40.78	10	40.63	40.55	-8	2,923	-0.27%
2023/04/24	0	0.00	5	40.75	40.25	-5	2,936	-0.17%
2023/04/20	1	40.20	0	0.00	39.95	1	2,871	0.03%
2023/04/14	5	40.55	0	0.00	40.45	5	2,802	0.18%
2023/04/13	0	0.00	1	40.60	40.15	-1	2,785	-0.04%
2023/04/12	8	39.70	0	0.00	39.90	8	2,760	0.29%
2023/04/07	0	0.00	1	40.00	40.05	-1	2,758	-0.04%
2023/04/06	0	0.00	1	39.60	39.50	-1	2,780	-0.04%
2023/03/27	1	39.60	0	0.00	39.60	1	2,936	0.03%
2023/03/22	1	38.90	0	0.00	38.90	1	2,952	0.03%
2023/03/17	0	0.00	1	38.70	38.65	-1	2,975	-0.03%
2023/03/15	1	39.40	0	0.00	39.10	1	2,964	0.03%
2023/03/13	1	39.00	0	0.00	39.45	1	2,956	0.03%
2023/03/10	3	40.47	3	44.85	40.45	0	2,901	0.00%
2023/03/09	1	44.70	11.2	43.44	44.85	-10.2	2,395	-0.43%
2023/03/08	1	40.85	0	0.00	40.80	1	2,017	0.05%
2023/03/03	5	41.00	0	0.00	41.10	5	2,003	0.25%
2023/03/02	1	41.50	2	40.95	41.30	-1	1,990	-0.05%
2023/02/20	0	0.00	7	40.10	41.10	-7	2,025	-0.35%
2023/02/17	1	39.70	0	0.00	39.75	1	2,032	0.05%
2023/02/16	0	0.00	4	40.00	39.90	-4	2,078	-0.19%
2023/02/15	0.4	39.97	0	0.00	39.75	0.4	2,104	0.02%
2023/02/14	0	0.00	4	40.35	40.25	-4	2,111	-0.19%
2023/02/10	0	0.00	5	40.85	40.20	-5	2,093	-0.24%
2023/02/08	0.1	41.00	0	0.00	41.55	0.1	2,031	0.00%
2023/02/07	18.2	42.44	2	41.60	41.60	16.2	1,984	0.82%
2023/02/06	2	40.73	7	40.92	40.25	-5	1,850	-0.27%
2023/02/03	0	0.00	2	40.63	40.75	-2	1,814	-0.11%
2023/02/02	3	39.72	0	0.00	39.90	3	1,743	0.17%
2023/02/01	3	39.37	0	0.00	39.65	3	1,701	0.18%
2023/01/11	0.2	35.75	0	0.00	35.40	0.2	1,446	0.01%
2023/01/03	1	35.10	1	35.00	35.10	0	1,543	0.00%
2022/12/19	8	37.66	3	37.85	37.85	5	1,646	0.30%
2022/12/13	1	37.00	1	37.40	37.10	0	1,581	0.00%
2022/12/02	6	37.97	1	37.95	37.95	5	1,657	0.30%
2022/12/01	5	38.30	1	38.25	38.25	4	1,674	0.24%
2022/11/24	1	36.75	0	0.00	36.80	1	1,982	0.05%
2022/11/17	0	0.00	1	36.90	36.85	-1	2,118	-0.05%
2022/10/25	1	32.00	11	32.10	31.75	-10	2,257	-0.44%
2022/10/13	0	33.05	0	0.00	32.30	0	2,532	0.00%
2022/10/07	1	35.90	1	35.45	35.10	0	2,562	0.00%
2022/09/27	0	0.00	16	33.78	34.30	-16	3,232	-0.50%
2022/09/23	0.1	35.45	0	0.00	35.30	0.1	3,286	0.00%
2022/09/22	0	35.80	0	0.00	35.85	0	3,401	0.00%
2022/09/19	1	35.80	0	0.00	36.05	1	3,689	0.03%
2022/09/08	0.1	38.35	10	38.20	38.55	-10	3,851	-0.26%
2022/09/07	1	38.05	0	0.00	37.90	1	3,883	0.03%
2022/09/01	10	40.60	0	0.00	40.80	10	3,806	0.26%
2022/08/31	1	41.40	0	0.00	40.70	1	3,741	0.03%
2022/08/26	0	0.00	2	39.83	39.50	-2	3,555	-0.06%
2022/08/25	3	39.20	3	39.25	39.70	0	3,505	0.00%
2022/08/24	0	0.00	4	38.95	39.10	-4	3,453	-0.12%
2022/08/23	1	38.60	0	0.00	38.40	1	3,413	0.03%
2022/08/22	1	38.90	0	0.00	38.75	1	3,408	0.03%
2022/08/18	0	0.00	10	38.50	38.50	-10	3,367	-0.30%
2022/08/15	0	0.00	2	37.10	37.60	-2	3,329	-0.06%
2022/08/12	1	37.35	1	37.35	37.35	0	3,327	0.00%
2022/08/11	0	0.00	1	37.30	37.35	-1	3,341	-0.03%
2022/08/08	1	37.05	1	36.60	37.10	0	3,336	0.00%
2022/08/04	0.1	35.30	0	0.00	35.80	0.1	3,381	0.00%
2022/08/03	2	37.13	0	0.00	37.05	2	3,335	0.06%
2022/08/02	1.1	38.00	0	0.00	38.15	1.1	3,319	0.03%
2022/08/01	1	39.35	0	0.00	39.30	1	3,307	0.03%
2022/07/29	0	0.00	2	40.25	40.20	-2	3,314	-0.06%
2022/07/28	0	0.00	2	40.20	40.20	-2	3,305	-0.06%
2022/07/27	1	39.70	0	0.00	39.90	1	3,310	0.03%
2022/07/26	0	0.00	3	40.80	40.90	-3	3,274	-0.09%
2022/07/25	1	40.70	0	0.00	40.65	1	3,253	0.03%
2022/07/22	1	40.35	0	0.00	39.95	1	3,253	0.03%
2022/07/21	0	0.00	1	40.10	40.10	-1	3,234	-0.03%
2022/07/20	1	38.75	1	38.95	39.10	0	3,221	0.00%
2022/07/19	0.1	38.00	0	0.00	38.00	0.1	3,234	0.00%
2022/07/18	1	38.00	0	0.00	38.00	1	3,263	0.03%
2022/07/11	1	40.30	0	0.00	40.35	1	3,518	0.03%
2022/07/08	1	40.70	0	0.00	40.70	1	3,687	0.03%
2022/07/06	0	0.00	2	41.53	40.35	-2	3,537	-0.06%
2022/07/05	0	0.00	2	37.90	38.05	-2	3,612	-0.06%
2022/07/01	1	36.40	0	0.00	36.40	1	3,681	0.03%
2022/06/29	0	0.00	4	40.96	40.85	-4	3,514	-0.11%
2022/06/28	1	39.45	3	40.43	40.50	-2	3,411	-0.06%
2022/06/27	0	0.00	60	38.08	39.35	-60	3,247	-1.85%
2022/06/24	60	37.89	1	38.65	38.65	59	3,191	1.85%
2022/06/22	0	0.00	10	37.40	36.85	-10	3,167	-0.32%
2022/06/20	13	38.71	1	36.90	36.90	12	3,119	0.38%
2022/06/17	0	0.00	8	37.48	38.50	-8	3,009	-0.27%
2022/06/15	0	0.00	3	36.98	37.00	-3	2,893	-0.10%
2022/06/13	9	36.46	1	35.75	35.75	8	2,886	0.28%
2022/06/10	0	0.00	1	37.00	37.00	-1	2,877	-0.03%
2022/05/31	0	0.00	1	35.30	35.30	-1	2,932	-0.03%
2022/05/30	0	0.00	2	35.20	35.20	-2	2,934	-0.07%
2022/05/20	0.2	35.30	0	0.00	35.55	0.2	2,968	0.01%
2022/05/12	2.1	35.10	13	34.66	34.30	-11	3,373	-0.32%
2022/05/11	0.1	37.15	7	37.29	37.00	-7	3,311	-0.21%
2022/05/09	10	38.20	0	0.00	38.15	10	3,257	0.31%
2022/05/06	10.1	39.05	0	0.00	39.05	10.1	3,234	0.31%
2022/05/05	0	0.00	5	40.04	39.90	-5	3,211	-0.16%
2022/05/04	1	41.00	0	0.00	40.10	1	3,222	0.03%
2022/04/28	3	42.00	3	41.58	41.10	0	3,250	0.00%
2022/04/27	1	40.65	0	0.00	40.50	1	3,191	0.03%
2022/04/26	1	41.00	0	0.00	41.00	1	3,179	0.03%
2022/04/25	0	0.00	1	43.15	41.65	-1	3,155	-0.03%
2022/04/22	0	0.00	2	43.05	42.90	-2	3,107	-0.06%
2022/04/21	1.1	42.60	0	0.00	42.75	1.1	3,064	0.03%
2022/04/19	0.1	42.80	1	43.95	43.00	-1	3,010	-0.03%
2022/04/18	0.1	44.47	1	44.90	44.05	-1	2,969	-0.03%
2022/04/15	1	45.30	1	44.00	44.00	0	2,970	0.00%
2022/04/14	13	43.42	17	44.27	44.30	-4	2,879	-0.14%
2022/04/13	0	0.00	1	41.65	42.50	-1	2,685	-0.04%
2022/04/12	4	42.65	2	43.05	42.35	2	2,632	0.08%
2022/04/11	11	44.33	14	44.38	44.60	-3	2,494	-0.12%
2022/04/08	0.1	41.50	11	41.38	41.25	-11	2,214	-0.49%
2022/04/07	2	42.08	3	41.93	41.90	-1	2,159	-0.05%
2022/04/06	12	40.76	2	40.50	40.65	10	2,077	0.48%
2022/04/01	0	0.00	3	40.55	40.00	-3	2,059	-0.15%
2022/03/29	0	0.00	1	39.65	39.65	-1	2,035	-0.05%
2022/03/28	3	40.52	1	39.70	39.70	2	2,035	0.10%
2022/03/22	8	40.00	0	0.00	40.10	8	2,053	0.39%
2022/03/17	0	0.00	1	40.00	39.95	-1	2,101	-0.05%
2022/03/08	3	39.23	3	38.80	38.80	0	2,149	0.00%
2022/03/07	0	0.00	15	38.05	38.00	-15	2,108	-0.71%
2022/03/04	0	0.00	1	39.75	39.75	-1	2,124	-0.05%
2022/02/24	0	0.00	8	39.60	39.60	-8	2,559	-0.31%
2022/02/21	1	41.45	0	0.00	41.35	1	2,524	0.04%
2022/02/17	5	41.60	0	0.00	41.75	5	2,523	0.20%
2022/02/16	0	0.00	10	42.15	42.35	-10	2,554	-0.39%
2022/02/15	12	44.50	3	43.72	42.75	9	2,522	0.36%
2022/02/14	1	44.00	8	43.00	43.30	-7	2,349	-0.30%
2022/02/09	5	41.00	0	0.00	41.00	5	2,173	0.23%
2022/01/25	30	40.30	10	40.60	40.05	20	2,169	0.92%
2022/01/21	1	43.30	0	0.00	42.80	1	2,136	0.05%
2022/01/18	1	43.60	0	0.00	43.05	1	2,116	0.05%
2022/01/11	0	0.00	3	43.87	43.60	-3	2,097	-0.14%
2022/01/07	3	44.42	0	0.00	45.20	3	1,990	0.15%
2022/01/06	1	44.30	0	0.00	44.00	1	1,929	0.05%
2022/01/05	2	44.05	2	43.95	43.95	0	1,989	0.00%
2021/12/30	0	0.00	2	44.60	44.65	-2	2,053	-0.10%
2021/12/29	0	0.00	2	44.25	44.35	-2	2,057	-0.10%
2021/12/23	0	0.00	2	44.60	44.40	-2	2,203	-0.09%
2021/12/21	0	0.00	1	44.95	44.90	-1	2,242	-0.04%
2021/12/10	3	44.58	0	0.00	44.45	3	2,332	0.13%
2021/11/30	0	0.00	1	45.10	45.00	-1	3,173	-0.03%
2021/11/29	7	47.50	4	47.51	46.90	3	3,152	0.10%
2021/11/26	5	46.90	11	46.88	45.80	-6	3,015	-0.20%
2021/11/24	2	45.13	2	45.00	45.10	0	2,903	0.00%
2021/11/23	7	46.60	0	0.00	44.80	7	2,919	0.24%
2021/11/22	1	44.15	1	43.80	44.05	0	2,925	0.00%
2021/11/19	0	0.00	2	43.50	43.50	-2	2,990	-0.07%
2021/11/18	0	0.00	1	44.00	44.00	-1	3,061	-0.03%
2021/11/17	0	0.00	2	43.40	43.35	-2	3,437	-0.06%
2021/11/12	7	43.50	0	0.00	43.30	7	3,599	0.19%
2021/11/09	0	0.00	1	44.00	44.00	-1	3,634	-0.03%
2021/10/29	0	0.00	1	44.20	43.95	-1	3,673	-0.03%
2021/10/28	1	44.75	0	0.00	44.60	1	3,675	0.03%
2021/10/27	0	0.00	1	44.35	44.30	-1	3,693	-0.03%
2021/10/26	1	44.05	1	44.25	44.00	0	3,712	0.00%
2021/10/22	1	43.95	0	0.00	43.90	1	3,762	0.03%
2021/10/21	0	0.00	1	44.25	44.20	-1	3,776	-0.03%
2021/10/20	1	44.50	0	0.00	44.20	1	3,806	0.03%
2021/10/18	0	0.00	5	43.75	43.80	-5	3,921	-0.13%
2021/10/15	1	43.95	0	0.00	43.95	1	4,175	0.02%
2021/10/14	2	42.95	5	43.38	43.50	-3	4,349	-0.07%
2021/10/13	11	43.12	11	43.13	42.35	0	4,335	0.00%
2021/10/12	15	45.60	1	45.80	45.35	14	4,277	0.33%
2021/10/07	3	47.07	0	0.00	47.10	3	4,297	0.07%
2021/10/06	10	47.60	0	0.00	47.15	10	4,370	0.23%
2021/10/05	11	47.90	0	0.00	48.00	11	4,389	0.25%
2021/10/04	22	49.03	17	48.51	48.40	5	4,402	0.11%
2021/10/01	1	51.70	0	0.00	50.90	1	4,368	0.02%
2021/09/29	10	51.00	0	0.00	51.20	10	4,386	0.23%
2021/09/24	10	51.60	0	0.00	51.60	10	4,528	0.22%
2021/09/22	0	0.00	2	51.70	51.70	-2	4,667	-0.04%
2021/09/15	2	53.60	0	0.00	53.50	2	4,702	0.04%
2021/09/14	17	55.22	8	54.56	53.20	9	4,690	0.19%
2021/09/13	6	54.85	50	54.70	54.80	-44	4,522	-0.97%
2021/09/09	4	51.00	4	51.10	51.10	0	4,379	0.00%
2021/09/08	6	52.25	2	51.20	51.20	4	4,390	0.09%
2021/09/07	4	53.05	19	53.68	53.60	-15	4,332	-0.35%
2021/09/06	1	53.20	2	52.65	52.20	-1	4,341	-0.02%
2021/09/03	6	51.60	6	51.50	51.50	0	4,533	0.00%
2021/09/01	1	51.80	0	0.00	51.80	1	4,987	0.02%
2021/08/26	10	52.25	12	51.65	51.60	-2	5,393	-0.04%
2021/08/25	2	51.30	4	51.38	51.30	-2	5,409	-0.04%
2021/08/24	1	50.70	1	50.70	50.70	0	5,522	0.00%
2021/08/23	26	51.30	13	50.91	51.40	13	5,707	0.23%
2021/08/19	2	45.70	0	0.00	45.45	2	5,542	0.04%
2021/08/18	2	46.70	2	46.85	47.10	0	5,779	0.00%
2021/08/17	5	48.55	5	48.35	48.35	0	5,997	0.00%
2021/08/16	0	0.00	14	48.56	48.45	-14	6,319	-0.22%
2021/08/11	0	0.00	6	48.45	48.00	-6	7,630	-0.08%
2021/08/10	4	49.48	4	48.80	48.80	0	8,830	0.00%
2021/08/06	0	0.00	1	49.00	49.00	-1	11,062	-0.01%
2021/08/04	1	49.65	0	0.00	49.50	1	13,638	0.01%
2021/07/29	5	48.60	5	49.05	49.05	0	13,921	0.00%
2021/07/28	1	48.10	0	0.00	48.10	1	13,936	0.01%
2021/07/22	0	0.00	1	48.70	48.70	-1	14,333	-0.01%
2021/07/21	3	48.90	0	0.00	48.70	3	14,430	0.02%
2021/07/20	0	0.00	1	53.90	53.90	-1	14,207	-0.01%
2021/07/16	0	0.00	2	49.45	49.30	-2	14,166	-0.01%
2021/07/14	5	48.85	5	49.26	48.75	0	14,186	0.00%
2021/07/13	11	49.29	11	49.88	49.05	0	14,190	0.00%
2021/07/12	1	50.90	0	0.00	50.70	1	14,150	0.01%
2021/07/07	5	51.62	15	51.37	51.30	-10	14,359	-0.07%
2021/07/05	1	51.70	1	51.60	51.60	0	14,707	0.00%
2021/07/02	3	52.23	0	0.00	52.00	3	14,728	0.02%
2021/07/01	3	53.43	1	52.60	52.60	2	14,781	0.01%
2021/06/30	0	0.00	2	52.70	53.60	-2	14,775	-0.01%
2021/06/28	6	51.88	0	0.00	51.80	6	14,723	0.04%
2021/06/25	1	52.60	0	0.00	52.30	1	14,808	0.01%
2021/06/22	25	51.92	7	51.81	51.80	18	15,973	0.11%
2021/06/21	3	52.77	20	54.00	52.50	-17	17,074	-0.10%
2021/06/18	3	53.40	0	0.00	53.30	3	17,199	0.02%
2021/06/17	0	0.00	1	53.80	53.50	-1	17,234	-0.01%
2021/06/16	7	53.21	13	53.22	53.10	-6	17,283	-0.03%
2021/06/15	4	53.93	4	53.90	54.10	0	17,312	0.00%
2021/06/11	24	57.16	13	56.23	55.40	11	17,220	0.06%
2021/06/10	12	56.82	6	57.15	57.50	6	16,943	0.04%
2021/06/09	0	0.00	6	55.53	55.50	-6	16,669	-0.04%
2021/06/08	8	54.93	35	54.80	54.50	-27	16,569	-0.16%
2021/06/07	14	53.69	5	53.40	53.40	9	16,413	0.05%
2021/06/04	16	53.56	15	52.50	52.50	1	16,412	0.01%
2021/06/03	7	53.49	12	53.25	53.30	-5	16,428	-0.03%
2021/06/02	11	53.93	9	53.81	53.80	2	16,549	0.01%
2021/06/01	24	51.00	8	52.35	53.10	16	16,795	0.10%
2021/05/31	15	52.32	1	52.30	52.30	14	16,694	0.08%
2021/05/28	37	54.93	10	55.00	54.70	27	16,578	0.16%
2021/05/27	18	54.49	3	54.10	55.00	15	16,590	0.09%
2021/05/26	15	54.54	10	54.00	53.60	5	16,598	0.03%
2021/05/25	69	53.90	23	54.21	53.20	46	17,008	0.27%
2021/05/24	3	56.97	1	57.20	55.50	2	17,555	0.01%
2021/05/21	10	55.65	10	55.60	55.60	0	18,458	0.00%
2021/05/20	1	60.20	1	59.70	56.30	0	18,598	0.00%
2021/05/19	34	58.64	21	58.61	57.80	13	18,796	0.07%
2021/05/18	49	60.48	15	60.53	60.80	34	18,444	0.18%
2021/05/17	18	62.46	26	62.32	63.30	-8	17,355	-0.05%
2021/05/14	40	58.74	45	59.24	57.60	-5	16,753	-0.03%
2021/05/13	65	62.12	81	61.25	62.90	-16	15,631	-0.10%
2021/05/12	54	56.50	89	56.78	57.20	-35	13,967	-0.25%
2021/05/11	1	48.80	1	52.00	52.00	0	13,213	0.00%
2021/05/06	5	50.10	2	50.55	50.10	3	13,240	0.02%
2021/05/05	0	0.00	9	51.00	50.50	-9	13,231	-0.07%
2021/05/04	32	51.33	1	50.90	51.00	31	13,284	0.23%
2021/05/03	22	55.46	3	55.93	54.40	19	13,343	0.14%
2021/04/28	1	53.30	0	0.00	53.30	1	13,271	0.01%
2021/04/27	20	55.60	12	54.27	54.40	8	13,492	0.06%
2021/04/23	0	0.00	1	52.60	52.50	-1	13,590	-0.01%
2021/04/22	2	54.05	0	0.00	53.10	2	13,713	0.01%
2021/04/21	1	55.60	1	56.00	55.20	0	13,679	0.00%
2021/04/20	1	55.40	0.1	55.60	55.40	0.9	13,737	0.01%
2021/04/19	16	55.32	2	55.70	55.30	14	13,935	0.10%
2021/04/16	1	55.90	0	0.00	55.90	1	13,950	0.01%
2021/04/14	7	55.61	0	0.00	55.70	7	13,976	0.05%
2021/04/13	6	56.92	2	57.75	57.00	4	14,060	0.03%
2021/04/12	0	0.00	1	58.50	58.50	-1	14,027	-0.01%
2021/04/09	5	57.72	4	58.00	57.60	1	13,999	0.01%
2021/04/06	3	57.00	18	56.20	56.30	-15	14,093	-0.11%
2021/03/30	0	0.00	8	57.90	57.40	-8	14,077	-0.06%
2021/03/29	23	58.92	0	0.00	58.10	23	14,217	0.16%
2021/03/26	5	56.72	2	56.45	56.60	3	14,167	0.02%
2021/03/25	12	58.19	15	59.73	56.60	-3	14,032	-0.02%
2021/03/24	40	60.25	48	60.48	61.40	-8	13,290	-0.06%
2021/03/23	6	55.35	4	56.68	55.90	2	12,210	0.02%
2021/03/17	1	55.70	4	56.10	55.50	-3	12,386	-0.02%
2021/03/16	0	0.00	1	56.50	56.10	-1	12,419	-0.01%
2021/03/15	7	56.20	0	0.00	56.10	7	12,479	0.06%
2021/03/11	0	0.00	2	57.30	56.90	-2	12,600	-0.02%
2021/03/10	1	58.10	1	57.20	57.20	0	12,573	0.00%
2021/03/09	0	0.00	1	56.90	56.70	-1	12,510	-0.01%
2021/03/08	2	57.15	0	0.00	57.00	2	12,498	0.02%
2021/03/05	6	59.47	2	57.30	58.60	4	12,461	0.03%
2021/03/03	11	57.37	2	58.35	56.90	9	12,258	0.07%
2021/03/02	1	56.10	6	58.47	56.10	-5	12,212	-0.04%
2021/02/26	1	58.20	11	59.34	58.20	-10	12,355	-0.08%
2021/02/25	14	60.64	8	59.35	59.70	6	12,274	0.05%
2021/02/24	1	56.20	8	56.63	58.50	-7	11,843	-0.06%
2021/02/23	14	59.97	17	65.05	58.90	-3	11,303	-0.03%
2021/02/22	3	64.60	4	65.35	65.40	-1	10,643	-0.01%
2021/02/19	2	58.10	11	58.87	59.50	-9	10,286	-0.09%
2021/02/18	17	51.12	6	53.03	54.10	11	9,837	0.11%
2021/02/17	15	49.47	1	49.30	49.20	14	9,673	0.14%
2021/02/05	2	51.95	1	52.30	52.00	1	9,616	0.01%
2021/02/04	6	51.53	3	51.90	51.00	3	9,451	0.03%
2021/02/03	0	0.00	8	50.35	49.60	-8	9,294	-0.09%
2021/02/02	0	0.00	1	48.75	48.95	-1	9,418	-0.01%
2021/02/01	1	48.00	0	0.00	48.10	1	9,419	0.01%
2021/01/29	1	49.20	31	47.69	47.05	-30	9,320	-0.32%
2021/01/28	8	49.19	0	0.00	49.00	8	9,326	0.09%
2021/01/27	1	50.80	0	0.00	50.60	1	9,359	0.01%
2021/01/26	2	52.00	1	51.70	51.50	1	9,486	0.01%
2021/01/25	1	52.00	0	0.00	52.00	1	9,855	0.01%
2021/01/22	3	49.95	3	49.93	49.80	0	10,010	0.00%
2021/01/20	3	52.23	10	52.28	52.30	-7	10,476	-0.07%
2021/01/19	0	0.00	3	50.00	50.10	-3	10,317	-0.03%
2021/01/18	9	49.63	13	50.50	49.45	-4	10,328	-0.04%
2021/01/15	1	49.25	0	0.00	48.05	1	10,179	0.01%
2021/01/14	5	51.10	0	0.00	50.30	5	10,054	0.05%
2021/01/13	2	51.20	0	0.00	51.00	2	10,073	0.02%
2021/01/12	2	53.00	3	52.93	52.80	-1	10,335	-0.01%
2021/01/11	2	51.00	0	0.00	51.00	2	10,266	0.02%
2021/01/07	0	0.00	2	51.60	51.60	-2	10,374	-0.02%
2021/01/06	3	50.90	3	53.07	50.70	0	10,409	0.00%
2021/01/05	1	54.20	0	0.00	53.70	1	10,469	0.01%
2021/01/04	4	54.38	16	53.82	53.80	-12	10,460	-0.11%
2020/12/31	2	56.30	0	0.00	56.10	2	10,402	0.02%
2020/12/30	0	0.00	1	59.20	58.00	-1	10,368	-0.01%
2020/12/29	2	58.00	1	56.30	57.30	1	10,352	0.01%
2020/12/28	2	56.75	0	0.00	56.60	2	10,495	0.02%
2020/12/25	2	56.60	0	0.00	56.50	2	10,607	0.02%
2020/12/24	1	58.10	1	58.40	58.10	0	10,701	0.00%
2020/12/23	2	58.30	2	59.80	58.00	0	10,789	0.00%
2020/12/22	12	59.67	16	59.94	60.30	-4	10,837	-0.04%
2020/12/21	4	57.13	3	57.07	56.50	1	10,753	0.01%
2020/12/18	1	56.60	4	56.93	56.60	-3	10,799	-0.03%
2020/12/17	2	56.85	0	0.00	56.40	2	10,833	0.02%
2020/12/16	0	0.00	4	57.50	56.40	-4	10,937	-0.04%
2020/12/15	4	56.00	0	0.00	55.10	4	10,912	0.04%
2020/12/11	2	58.80	7	57.94	58.70	-5	10,949	-0.05%
2020/12/10	4	60.00	0	0.00	59.50	4	10,973	0.04%
2020/12/09	0	0.00	12	59.00	59.00	-12	11,045	-0.11%
2020/12/07	14	59.26	50	59.60	59.30	-36	11,425	-0.32%
2020/12/04	0	0.00	2	61.20	61.20	-2	12,474	-0.02%
2020/12/03	6	62.10	7	61.97	61.90	-1	13,704	-0.01%
2020/12/02	51	63.20	3	62.90	62.80	48	13,808	0.35%
2020/12/01	8	64.10	14	63.44	63.30	-6	14,038	-0.04%
2020/11/30	0	0.00	2	63.80	64.20	-2	14,053	-0.01%
2020/11/27	7	62.59	1	62.50	62.60	6	13,964	0.04%
2020/11/26	1	62.30	0	0.00	62.30	1	14,034	0.01%
2020/11/25	0	0.00	2	63.95	62.60	-2	14,219	-0.01%
2020/11/24	5	62.00	40	61.30	61.40	-35	14,554	-0.24%
2020/11/23	14	63.59	6	63.95	62.40	8	14,631	0.05%
2020/11/20	9	64.52	2	64.70	64.00	7	14,639	0.05%
2020/11/19	6	63.48	15.2	64.86	66.50	-9.2	14,643	-0.06%
2020/11/17	1	61.20	0	0.00	61.30	1	14,970	0.01%
2020/11/16	1	60.90	0	0.00	60.60	1	15,462	0.01%
2020/11/13	0	0.00	2	61.40	61.40	-2	16,622	-0.01%
2020/11/11	10	61.30	0	0.00	61.00	10	16,728	0.06%
2020/11/10	42	62.22	2	61.50	60.90	40	16,951	0.24%
2020/11/06	5	60.50	0	0.00	60.30	5	17,425	0.03%
2020/11/05	12	61.50	0	0.00	60.60	12	17,928	0.07%
2020/11/04	2	60.40	0	0.00	60.90	2	18,228	0.01%
2020/11/03	10	60.98	11	60.98	60.90	-1	18,632	-0.01%
2020/11/02	1	61.30	8	59.84	61.10	-7	18,872	-0.04%
2020/10/30	18	59.53	0	0.00	58.30	18	18,805	0.10%
2020/10/29	4	63.83	5	62.76	62.10	-1	19,411	-0.01%
2020/10/28	8	62.76	48	62.73	61.80	-40	20,250	-0.20%
2020/10/27	5	66.20	0	0.00	65.70	5	20,220	0.02%
2020/10/26	1	66.70	0	0.00	66.70	1	20,616	0.00%
2020/10/23	0.1	68.20	0	0.00	68.20	0.1	21,175	0.00%
2020/10/21	0	0.00	4	68.85	68.50	-4	22,935	-0.02%
2020/10/20	15	70.99	6	71.07	69.50	9	23,393	0.04%
2020/10/19	15	69.10	0	0.00	68.70	15	23,722	0.06%
2020/10/16	1	67.80	0	0.00	67.00	1	24,341	0.00%
2020/10/15	0	0.00	1	67.60	66.80	-1	25,019	0.00%
2020/10/14	3	69.60	0	0.00	68.00	3	26,407	0.01%
2020/10/12	1	71.00	0	0.00	70.60	1	27,255	0.00%
2020/10/08	20	72.80	0	0.00	71.60	20	27,637	0.07%
2020/10/07	0	0.00	5	71.90	72.20	-5	28,021	-0.02%
2020/10/06	6	71.63	15	71.64	71.80	-9	28,393	-0.03%
2020/10/05	8	71.28	4	71.48	71.40	4	29,310	0.01%
2020/09/30	2	68.20	0	0.00	68.60	2	29,577	0.01%
2020/09/29	12	67.90	0	0.00	67.50	12	30,213	0.04%
2020/09/25	16	71.48	6	68.65	68.60	10	31,035	0.03%
2020/09/24	13	71.34	3	71.93	72.00	10	31,661	0.03%
2020/09/23	0.1	71.90	1	73.20	71.90	-0.9	32,661	0.00%
2020/09/22	28	72.16	1	72.20	72.30	27	33,202	0.08%
2020/09/21	20	73.60	0	0.00	72.70	20	34,115	0.06%
2020/09/18	2	73.40	2	73.00	72.70	0	35,452	0.00%
2020/09/17	2	71.40	14	71.91	72.00	-12	36,197	-0.03%
2020/09/15	2	72.30	9	72.00	71.90	-7	38,515	-0.02%
2020/09/14	3	71.70	8	71.68	71.30	-5	39,408	-0.01%
2020/09/11	16	71.05	2	70.45	70.60	14	40,780	0.03%
2020/09/10	14	72.01	3	72.30	71.70	11	42,588	0.03%
2020/09/09	24	74.73	26	74.28	72.20	-2	43,975	0.00%
2020/09/08	47	75.30	52	74.29	77.90	-5	44,595	-0.01%
2020/09/07	12	71.31	0	0.00	70.90	12	44,562	0.03%
2020/09/04	2	72.30	2	72.70	72.00	0	46,177	0.00%
2020/09/03	4	71.43	4	71.05	71.30	0	46,814	0.00%
2020/09/02	2	72.50	1	72.40	72.30	1	46,790	0.00%
2020/09/01	1	71.60	1	71.70	72.60	0	46,775	0.00%
2020/08/31	4	71.73	3	73.00	71.80	1	46,739	0.00%
2020/08/28	20	72.86	22	74.63	72.30	-2	46,560	0.00%
2020/08/27	1	71.60	21	71.44	72.00	-20	46,086	-0.04%
2020/08/26	4	72.03	6	71.17	71.90	-2	46,218	0.00%
2020/08/25	0	0.00	10	70.70	70.70	-10	46,118	-0.02%
2020/08/24	4	73.90	0	0.00	72.60	4	46,051	0.01%
2020/08/21	39	74.15	16	73.87	73.50	23	46,090	0.05%
2020/08/20	14	70.41	32	70.18	71.60	-18	45,532	-0.04%
2020/08/19	51	75.33	34	75.08	72.90	17	45,423	0.04%
2020/08/18	0	0.00	8	70.60	70.60	-8	44,712	-0.02%
2020/08/17	2	64.20	0	0.00	64.20	2	45,084	0.00%
2020/08/14	13	64.89	2	65.10	64.80	11	45,376	0.02%
2020/08/13	17	64.50	16	65.62	64.00	1	47,329	0.00%
2020/08/12	3	68.00	15	68.68	67.30	-12	49,207	-0.02%
2020/08/11	16	67.64	5	67.72	66.70	11	49,774	0.02%
2020/08/10	15	71.25	2	70.50	70.00	13	50,071	0.03%
2020/08/07	2	72.20	4	72.53	72.50	-2	51,287	0.00%
2020/08/06	0	0.00	2	72.05	71.20	-2	51,734	0.00%
2020/08/05	7	72.14	3	72.27	70.60	4	52,673	0.01%
2020/08/04	27	72.23	6	73.68	71.60	21	54,201	0.04%
2020/08/03	30	73.14	52	70.92	74.60	-22	56,663	-0.04%
2020/07/31	13	68.48	33	68.70	67.90	-20	55,535	-0.04%
2020/07/30	49	68.51	44	68.14	68.70	5	55,320	0.01%
2020/07/29	57	66.88	48	68.35	66.50	9	54,948	0.02%
2020/07/28	14	65.71	6	66.77	66.40	8	54,829	0.01%
2020/07/27	18	67.44	3	68.53	65.40	15	53,947	0.03%
2020/07/24	1	71.70	4	70.35	71.70	-3	53,291	-0.01%
2020/07/23	33	70.00	33	71.33	70.30	0	53,032	0.00%
2020/07/22	2	70.75	8	70.05	69.50	-6	52,788	-0.01%
2020/07/21	40	67.11	43	68.12	67.90	-3	52,715	-0.01%
2020/07/20	45	63.63	84	64.24	66.00	-39	52,116	-0.07%
2020/07/17	39	69.92	2	68.30	67.20	37	50,751	0.07%
2020/07/16	60	74.60	62	76.13	74.60	-2	49,968	0.00%
2020/07/15	51	75.01	50	76.32	75.60	1	50,012	0.00%
2020/07/14	2	75.15	16	77.00	75.90	-14	49,709	-0.03%
2020/07/13	23	77.78	4	78.58	76.10	19	49,359	0.04%
2020/07/10	86	77.25	105	77.24	77.50	-19	49,025	-0.04%	大賣/
2020/07/09	53	75.85	35	76.74	75.50	18	48,100	0.04%
2020/07/08	1	76.90	9	77.39	76.40	-8	47,628	-0.02%
2020/07/07	27	76.48	17	75.72	74.70	10	46,963	0.02%
2020/07/06	43	77.63	55	78.27	77.60	-12	46,790	-0.03%
2020/07/03	54	77.38	51	77.85	77.40	3	46,322	0.01%
2020/07/02	34	78.23	23	78.40	77.20	11	45,562	0.02%
2020/07/01	54	75.11	48	74.90	75.40	6	44,753	0.01%
2020/06/30	27	74.68	21.9	75.03	74.10	5.1	44,196	0.01%
2020/06/29	87	76.19	64	73.46	76.00	23	43,286	0.05%
2020/06/24	9	68.97	14	70.04	70.10	-5	41,972	-0.01%
2020/06/23	14	74.44	17	74.87	72.50	-3	41,110	-0.01%
2020/06/22	67	70.70	63	68.10	71.00	4	39,672	0.01%
2020/06/19	21	67.87	15	67.12	66.70	6	38,954	0.02%
2020/06/18	23	69.80	17	70.76	69.10	6	38,099	0.02%
2020/06/17	76	69.04	78	68.34	68.60	-2	36,753	-0.01%
2020/06/16	25	66.28	26	66.67	66.00	-1	34,965	0.00%
2020/06/15	34	65.29	39	65.74	66.70	-5	33,780	-0.01%
2020/06/12	77	61.14	99	58.73	62.20	-22	32,336	-0.07%
2020/06/11	33	61.06	33	62.46	56.60	0	31,525	0.00%
2020/06/10	14	60.15	19	60.71	61.60	-5	30,290	-0.02%
2020/06/09	5	53.70	0	0.00	56.00	5	29,837	0.02%
2020/06/08	1	51.70	0	0.00	51.00	1	30,333	0.00%
2020/06/05	0	0.00	1	52.50	52.30	-1	30,802	0.00%
2020/06/04	2	52.00	5	50.90	52.00	-3	31,429	-0.01%
2020/06/03	1	49.55	0	0.00	50.00	1	32,765	0.00%
2020/06/02	1	49.00	0	0.00	47.45	1	33,573	0.00%
2020/06/01	1	54.50	8	54.50	51.90	-7	33,549	-0.02%
2020/05/29	0	0.00	6	55.30	56.00	-6	34,078	-0.02%
2020/05/28	2	55.10	5	55.48	55.10	-3	35,038	-0.01%
2020/05/27	2	61.20	0	0.00	61.20	2	35,315	0.01%
2020/05/26	13	67.92	16	67.75	67.90	-3	35,334	-0.01%
2020/05/25	36	62.91	15	61.54	63.80	21	34,844	0.06%
2020/05/22	6	57.72	10	57.00	58.00	-4	34,765	-0.01%
2020/05/21	11	53.79	13	55.20	54.00	-2	34,841	-0.01%
2020/05/20	119	53.86	111	54.16	55.00	8	34,929	0.02%	大買/大賣/
2020/05/19	68	50.81	95	51.17	52.40	-27	32,716	-0.08%
2020/05/18	23	46.09	159	45.21	47.65	-136	30,507	-0.45%	大賣/鉅額交易
2020/05/15	65	43.26	189	43.27	43.35	-124	29,730	-0.42%	大賣/鉅額交易
2020/05/14	186	43.23	114	43.33	42.05	72	29,179	0.25%	大買/大賣/
2020/05/13	28	41.77	30	41.89	41.70	-2	27,723	-0.01%
2020/05/12	155	41.49	149	41.61	41.70	6	26,962	0.02%	大買/大賣/
2020/05/11	100	39.14	150	39.25	40.75	-50	25,819	-0.19%	大賣/
2020/05/08	123	41.13	124	41.87	37.75	-1	24,130	0.00%	大買/大賣/
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	1	33.05	2	33.05	33.05	-1	22,025	0.00%
2020/05/04	16	30.20	23	30.37	30.05	-7	22,058	-0.03%
2020/04/30	0	0.00	1	29.10	29.00	-1	21,751	0.00%
2020/04/29	1	28.80	0	0.00	28.95	1	22,027	0.00%
2020/04/28	22	29.80	1	30.40	29.25	21	22,382	0.09%
2020/04/27	7	30.65	6	30.71	30.60	1	23,107	0.00%
2020/04/24	14	29.61	20	29.82	29.75	-6	22,760	-0.03%
2020/04/23	1	28.55	1	28.20	28.45	0	22,058	0.00%
2020/04/22	1	27.95	1	28.05	28.05	0	21,865	0.00%
2020/04/21	2	27.60	2	27.85	27.70	0	21,728	0.00%
2020/04/20	8	28.62	6	28.51	28.65	2	21,586	0.01%
2020/04/17	3	27.65	6	27.75	27.20	-3	21,270	-0.01%
2020/04/16	8	28.34	5	28.38	28.00	3	21,151	0.01%
2020/04/15	3	28.45	0	0.00	28.10	3	21,038	0.01%
2020/04/14	4	28.85	5	28.87	28.60	-1	20,929	0.00%
2020/04/13	1	28.60	2	28.50	28.50	-1	20,844	0.00%
2020/04/10	3	28.52	4	28.56	28.25	-1	20,815	0.00%
2020/04/09	6	28.62	12	28.38	28.10	-6	20,723	-0.03%
2020/04/08	1	27.75	4	27.70	27.75	-3	20,385	-0.01%
2020/04/07	3	27.67	1	27.80	27.70	2	20,488	0.01%
2020/04/06	3	27.63	6	27.84	27.95	-3	20,299	-0.01%
2020/04/01	3	26.18	0	0.00	26.15	3	19,940	0.02%
2020/03/30	19	26.11	3	26.33	26.00	16	19,789	0.08%
2020/03/27	2	26.23	0	0.00	25.40	2	19,598	0.01%
2020/03/25	0	0.00	1	26.05	25.45	-1	19,198	-0.01%
2020/03/24	1	25.25	4	25.39	25.40	-3	19,009	-0.02%
2020/03/23	3	25.20	6	24.90	24.55	-3	18,825	-0.02%
2020/03/20	4	26.69	6	26.88	26.50	-2	18,632	-0.01%
2020/03/19	13	26.42	0	0.00	25.95	13	18,373	0.07%
2020/03/18	3	29.65	31	28.90	28.80	-28	17,878	-0.16%
2020/03/17	51	30.29	8	29.76	28.85	43	17,517	0.25%
2020/03/16	3	30.05	6	30.48	30.20	-3	17,092	-0.02%
2020/03/13	6	28.13	1	28.55	28.35	5	16,566	0.03%
2020/03/12	3	31.00	0	0.00	31.00	3	16,122	0.02%
2020/03/11	0	0.00	12	32.05	32.60	-12	15,509	-0.08%
2020/03/10	22	30.23	21	30.55	30.40	1	14,978	0.01%
2020/03/09	73	34.82	69	35.42	32.20	4	14,276	0.03%
2020/03/06	38	33.55	32	33.10	34.20	6	12,865	0.05%
2020/03/05	1	31.70	2	31.80	31.95	-1	12,046	-0.01%
2020/03/04	37	32.13	32	32.17	31.90	5	11,831	0.04%
2020/03/03	75	31.47	107	31.59	32.00	-32	11,445	-0.28%	大賣/
2020/03/02	17	29.25	20	28.29	29.85	-3	10,274	-0.03%
2020/02/27	1	27.05	4	27.38	27.15	-3	9,648	-0.03%
2020/02/26	3	27.72	12	27.75	27.55	-9	9,575	-0.09%
2020/02/25	7	28.92	20	28.98	27.50	-13	9,514	-0.14%
2020/02/24	22	28.96	16	28.91	28.65	6	9,086	0.07%
2020/02/21	7	27.91	8	28.01	28.00	-1	8,534	-0.01%
2020/02/20	0	0.00	1	26.75	26.85	-1	7,991	-0.01%
2020/02/19	2	26.80	0	0.00	26.80	2	7,935	0.03%
2020/02/18	1	27.20	2	27.43	27.00	-1	7,856	-0.01%
2020/02/17	4	27.51	4	27.58	27.20	0	7,718	0.00%
2020/02/14	3	27.33	0	0.00	26.70	3	7,428	0.04%
2020/02/13	1	26.45	5	26.60	27.00	-4	7,294	-0.05%
2020/02/12	2	27.80	0	0.00	27.00	2	7,107	0.03%
2020/02/11	0	0.00	8	27.63	27.65	-8	6,913	-0.12%
2020/02/10	54	28.89	10	28.58	28.25	44	6,689	0.66%
2020/02/07	18	27.17	10	26.88	27.50	8	6,020	0.13%
2020/02/06	6	27.00	10	26.92	26.40	-4	5,593	-0.07%
2020/02/05	5	25.80	9	25.89	25.70	-4	5,307	-0.08%
2020/02/04	2	25.95	38	25.74	25.30	-36	5,166	-0.70%
2020/02/03	15	26.66	42	26.53	26.10	-27	4,977	-0.54%
2020/01/31	56	26.38	134.1	26.24	25.45	-78.1	4,580	-1.70%	大賣/
2020/01/30	10	27.47	74	27.52	27.65	-64	4,079	-1.57%
2020/01/20	54	24.96	14	25.08	25.15	40	3,066	1.30%
2020/01/16	30	24.43	10	24.45	24.40	20	2,981	0.67%
2020/01/13	4	24.95	1	24.90	24.65	3	2,955	0.10%
2020/01/10	36	24.54	1	24.70	24.60	35	2,942	1.19%
2020/01/09	70	24.56	12	24.27	24.35	58	2,922	1.98%
2020/01/08	1	24.10	0	0.00	24.15	1	2,935	0.03%
2020/01/07	3	25.00	4	24.64	24.60	-1	2,896	-0.03%
2020/01/06	6	24.87	1	24.95	24.70	5	2,847	0.18%
2020/01/03	1	24.55	0	0.00	24.50	1	2,801	0.04%
2020/01/02	5	25.02	17	25.41	24.95	-12	2,786	-0.43%
2019/12/31	15	25.73	10	25.76	25.30	5	2,727	0.18%
2019/12/24	1	24.70	0	0.00	24.60	1	2,498	0.04%
2019/12/17	13	24.37	0	0.00	24.25	13	2,509	0.52%
2019/12/12	12	24.65	0	0.00	24.60	12	2,478	0.48%
2019/12/11	10	25.20	0	0.00	24.90	10	2,462	0.41%
2019/12/10	10	24.86	0	0.00	24.75	10	2,427	0.41%
2019/12/09	2	24.83	1	24.85	24.60	1	2,413	0.04%
2019/12/05	5	25.06	2	25.00	24.95	3	2,484	0.12%
2019/12/03	12	25.25	10	25.45	25.25	2	2,487	0.08%
2019/12/02	4	25.40	1	26.30	25.40	3	2,470	0.12%
2019/11/29	15	26.13	1	26.20	26.20	14	2,363	0.59%
2019/11/28	39	26.51	43	26.45	26.20	-4	2,382	-0.17%
2019/11/27	2	25.48	1	25.25	25.25	1	2,106	0.05%
2019/11/26	3	25.35	0	0.00	25.20	3	2,146	0.14%
2019/11/25	1	25.85	7	25.74	25.65	-6	2,229	-0.27%
2019/11/22	1	25.70	11	25.54	25.30	-10	2,217	-0.45%
2019/11/21	3	24.52	0	0.00	24.80	3	2,144	0.14%
2019/11/20	8	24.78	0	0.00	24.65	8	2,139	0.37%
2019/11/18	0	0.00	6	25.08	24.75	-6	2,121	-0.28%
2019/11/14	1	24.65	6	24.65	24.65	-5	2,111	-0.24%
2019/11/13	10	24.51	0	0.00	24.50	10	2,100	0.48%
2019/11/12	6	24.26	0	0.00	24.20	6	2,084	0.29%
2019/11/08	2	25.50	0	0.00	25.10	2	2,027	0.10%
2019/11/07	2	25.70	0	0.00	25.45	2	2,032	0.10%
2019/11/06	3	25.67	0	0.00	25.50	3	2,030	0.15%
2019/11/05	1	26.00	0	0.00	25.80	1	2,019	0.05%
2019/11/04	1	26.05	40	25.93	26.15	-39	2,004	-1.95%
2019/10/31	3	25.77	20	25.75	25.10	-17	1,906	-0.89%
2019/10/29	0.9	24.65	0	0.00	24.65	0.9	1,882	0.05%
2019/10/28	1	24.90	0	0.00	25.10	1	1,898	0.05%
2019/10/25	2	24.80	0	0.00	25.10	2	1,896	0.11%
2019/10/23	4	25.23	0	0.00	25.20	4	1,914	0.21%
2019/10/22	2	25.50	0	0.00	25.50	2	1,906	0.10%
2019/10/21	0	0.00	40	25.89	25.80	-40	1,927	-2.08%
2019/10/18	0	0.00	1	25.75	25.75	-1	1,952	-0.05%
2019/10/16	7	25.69	0	0.00	25.70	7	1,979	0.35%
2019/10/14	1.1	25.59	0	0.00	25.50	1.1	1,993	0.06%
2019/10/07	0	0.00	2	25.90	25.85	-2	2,040	-0.10%
2019/09/27	10	25.25	0	0.00	25.40	10	2,431	0.41%
2019/09/26	1	25.35	0	0.00	25.20	1	2,534	0.04%
2019/09/25	0	0.00	1	25.60	25.50	-1	2,589	-0.04%
2019/09/17	1	25.50	0	0.00	25.25	1	2,753	0.04%
2019/09/12	2	25.45	0	0.00	25.45	2	2,774	0.07%
2019/09/09	10	25.60	10	26.93	25.40	0	2,780	0.00%
2019/09/05	0	0.00	3	25.88	26.10	-3	2,655	-0.11%
2019/09/03	0	0.00	8	25.43	25.80	-8	2,621	-0.31%
2019/09/02	2	25.80	15	26.22	25.70	-13	2,603	-0.50%
2019/08/30	0	0.00	2	25.10	25.10	-2	2,479	-0.08%
2019/08/28	1	24.65	13	24.65	25.10	-12	2,411	-0.50%
2019/08/27	0	0.00	15	23.90	24.20	-15	2,322	-0.65%
2019/08/19	5	22.80	0	0.00	22.75	5	2,319	0.22%
2019/08/15	10	22.40	0	0.00	22.45	10	2,431	0.41%
2019/08/02	0.2	23.20	1	23.20	23.25	-0.8	2,432	-0.03%
2019/08/01	0	0.00	1	24.00	23.65	-1	2,415	-0.04%
2019/07/31	0	0.00	1	24.00	24.10	-1	2,404	-0.04%
2019/07/30	0	0.00	10	22.80	23.05	-10	2,366	-0.42%
2019/07/26	5	23.75	0	0.00	23.35	5	2,348	0.21%
2019/07/25	2	23.08	0	0.00	23.10	2	2,377	0.08%
2019/07/24	1	23.80	0	0.00	23.45	1	2,347	0.04%
2019/07/22	0	0.00	20	23.74	23.55	-20	2,318	-0.86%
2019/07/19	0	0.00	10	24.20	24.15	-10	2,282	-0.44%
2019/07/18	0	0.00	1	24.30	24.25	-1	2,262	-0.04%
2019/07/17	16	23.96	15	24.12	24.00	1	2,235	0.04%
2019/07/16	0	0.00	25	23.50	24.00	-25	2,207	-1.13%
2019/07/15	0	0.00	5	23.95	23.70	-5	2,176	-0.23%
2019/07/12	0	0.00	7.3	23.84	23.70	-7.3	2,186	-0.33%
2019/07/11	1	23.65	10	23.65	23.60	-9	2,188	-0.41%
2019/07/10	0	0.00	4	24.29	24.10	-4	2,135	-0.19%
2019/07/09	5	23.70	0	0.00	24.60	5	2,072	0.24%
2019/07/08	0	0.00	11	23.60	23.70	-11	1,988	-0.55%
2019/07/04	0	0.00	4	23.44	23.10	-4	2,074	-0.19%
2019/07/03	2	23.00	9	23.06	23.05	-7	2,068	-0.34%
2019/07/02	3	22.33	0	0.00	22.25	3	1,959	0.15%
2019/07/01	0	0.00	7	21.94	22.10	-7	1,904	-0.37%
2019/06/28	0	0.00	5	21.01	21.55	-5	1,836	-0.27%
2019/06/27	3	20.90	7	20.86	20.85	-4	1,787	-0.22%
2019/06/24	0	0.00	2	20.40	20.40	-2	1,794	-0.11%
2019/06/20	1	20.05	0	0.00	20.10	1	1,761	0.06%
2019/06/19	0	0.00	1	20.15	20.10	-1	1,750	-0.06%
2019/06/18	0	0.00	6	20.04	20.05	-6	1,735	-0.35%
2019/06/14	1	19.55	0	0.00	19.55	1	1,684	0.06%
2019/06/11	10	19.80	0	0.00	19.75	10	1,687	0.59%
2019/06/06	10	19.50	0	0.00	19.60	10	1,668	0.60%
2019/05/30	6	19.46	0	0.00	19.50	6	1,608	0.37%
2019/05/29	2	19.23	0	0.00	19.35	2	1,595	0.13%
2019/05/28	5	19.30	0	0.00	19.20	5	1,583	0.32%
2019/05/23	33	19.44	3	19.43	19.55	30	1,535	1.95%
2019/05/22	5.8	20.41	0	0.00	20.45	5.8	1,430	0.40%
2019/05/21	5	20.30	0	0.00	20.25	5	1,419	0.35%
2019/05/20	5	20.20	0	0.00	20.20	5	1,413	0.35%
2019/05/17	28	20.23	1	20.30	20.40	27	1,398	1.93%
2019/05/16	23	19.42	0	0.00	19.50	23	1,351	1.70%
2019/05/09	0	0.00	1	19.30	19.35	-1	1,356	-0.07%
2019/05/08	0	0.00	1	19.60	19.65	-1	1,354	-0.07%
2019/05/06	3	19.05	0	0.00	19.05	3	1,330	0.23%
2019/05/03	1	19.35	0	0.00	19.30	1	1,329	0.08%
2019/05/02	25	19.42	0	0.00	19.40	25	1,308	1.91%
2019/04/30	7	19.96	1	20.00	20.00	6	1,255	0.48%
2019/04/29	12	20.00	0	0.00	19.90	12	1,244	0.96%
2019/04/26	2	20.30	5	20.40	20.35	-3	1,221	-0.25%
2019/04/24	5	20.60	0	0.00	20.55	5	1,220	0.41%
2019/04/23	5	20.40	0	0.00	20.40	5	1,217	0.41%
2019/04/22	5	20.85	0	0.00	20.70	5	1,210	0.41%
2019/04/18	10	21.15	0	0.00	21.00	10	1,194	0.84%
2019/04/17	0	0.00	2	21.85	21.95	-2	1,165	-0.17%
2019/04/16	1	21.50	0	0.00	21.45	1	1,151	0.09%
2019/04/15	0	0.00	3	21.65	21.75	-3	1,132	-0.26%
2019/04/12	20	21.84	10	21.73	21.65	10	1,115	0.90%
2019/04/11	10	22.55	10	22.65	22.50	0	1,048	0.00%
2019/04/10	0	0.00	33	21.55	21.95	-33	944	-3.49%
2019/04/09	35	22.06	3	22.20	22.20	32	845	3.79%
2019/04/02	1	20.60	0	0.00	20.50	1	757	0.13%
2019/03/29	0	0.00	18	20.93	21.10	-18	716	-2.51%
2019/03/28	2	20.60	4	20.45	20.45	-2	695	-0.29%
2019/03/27	0	0.00	1	20.30	20.95	-1	678	-0.15%
2019/03/25	10	20.00	0	0.00	20.00	10	653	1.53%
2019/03/20	1	19.90	0	0.00	19.90	1	676	0.15%
2019/02/19	2	20.20	40	20.33	20.20	-38	977	-3.89%
2019/02/18	40	20.50	0	0.00	20.40	40	987	4.05%
2019/02/15	0	0.00	1	20.60	20.20	-1	1,003	-0.10%
2019/01/04	1	19.85	0	0.00	19.85	1	2,260	0.04%
2019/01/02	0	0.00	1	20.15	20.00	-1	2,630	-0.04%
2018/12/26	1	20.25	0	0.00	20.05	1	2,995	0.03%
2018/12/25	3	20.20	0	0.00	20.05	3	3,247	0.09%
2018/12/24	2	20.70	0	0.00	20.65	2	3,484	0.06%
2018/12/18	1	21.55	0	0.00	21.45	1	3,715	0.03%
2018/12/11	1	21.30	0	0.00	21.40	1	3,800	0.03%
2018/12/06	10	22.35	0	0.00	21.80	10	3,976	0.25%
2018/12/05	1	22.55	4	22.85	22.50	-3	3,958	-0.08%
2018/12/04	0	0.00	1	22.75	22.70	-1	3,936	-0.03%
2018/12/03	2	22.75	0	0.00	22.80	2	3,917	0.05%
2018/11/30	3	22.90	8	23.04	23.10	-5	3,877	-0.13%
2018/11/29	5	20.65	0	0.00	22.00	5	3,771	0.13%
2018/11/20	5	21.70	0	0.00	21.45	5	3,638	0.14%
2018/11/14	1	21.90	0	0.00	21.85	1	3,591	0.03%
2018/11/07	1	20.45	0	0.00	20.45	1	3,393	0.03%
2018/11/06	10	20.50	0	0.00	20.30	10	3,394	0.29%
2018/10/30	0	0.00	1	19.95	20.30	-1	3,291	-0.03%
2018/10/26	1	21.60	0	0.00	22.40	1	3,191	0.03%
2018/10/22	0	0.00	1	24.70	24.55	-1	3,010	-0.03%
2018/10/19	5	25.12	0	0.00	24.70	5	3,017	0.17%
2018/10/18	1	25.70	0	0.00	25.75	1	3,013	0.03%
2018/10/12	0	0.00	2	25.90	25.30	-2	2,825	-0.07%
2018/10/11	0	0.00	101	23.73	25.00	-101	2,652	-3.81%	大賣/鉅額交易
2018/10/09	1	26.85	7	25.61	26.15	-6	2,468	-0.24%
2018/10/08	5	26.30	0	0.00	26.30	5	2,274	0.22%
2018/10/05	0	0.00	1	24.35	24.35	-1	2,097	-0.05%
2018/10/04	11	24.00	0	0.00	24.00	11	1,978	0.56%
2018/10/03	2	24.93	5	25.90	24.90	-3	1,894	-0.16%
2018/10/02	0	0.00	7	23.07	24.50	-7	1,635	-0.43%
2018/10/01	105	22.78	47	22.69	22.95	58	1,382	4.19%	大買/
2018/09/28	0	0.00	22	20.39	20.90	-22	1,173	-1.87%
2018/09/26	0	0.00	20	19.70	19.65	-20	1,153	-1.73%
2018/09/25	2	19.65	51	19.60	19.60	-49	1,149	-4.26%
2018/09/21	70	20.14	0	0.00	20.00	70	1,140	6.14%
2018/09/19	6	20.28	13	20.23	20.30	-7	1,116	-0.63%
2018/09/18	12	20.73	1	20.60	20.60	11	1,089	1.01%
2018/09/17	2	19.05	0	0.00	19.05	2	1,014	0.20%
2018/09/14	1	19.75	0	0.00	19.65	1	993	0.10%
2018/09/13	41	22.11	17	22.01	20.50	24	961	2.50%
2018/09/12	26	20.75	22	20.75	20.75	4	863	0.46%
2018/08/29	2	18.30	0	0.00	18.40	2	801	0.25%
2018/08/13	0	0.00	22	19.15	18.80	-22	833	-2.64%
2018/08/09	5	19.25	0	0.00	19.25	5	814	0.61%
2018/08/08	10	19.53	0	0.00	19.45	10	808	1.24%
2018/08/07	5	19.85	0	0.00	19.75	5	806	0.62%
2018/08/06	0	0.00	21	20.26	20.25	-21	800	-2.62%
2018/08/03	2	20.00	0	0.00	19.95	2	792	0.25%
2018/08/01	2	19.65	0	0.00	19.65	2	759	0.26%
2018/07/31	0	0.00	1	19.55	19.35	-1	743	-0.13%
2018/07/26	1	19.70	0	0.00	19.55	1	702	0.14%
2018/07/25	1	20.25	5	20.55	20.35	-4	660	-0.61%
2018/07/24	20	20.70	5	20.28	20.00	15	587	2.55%
2018/07/23	0	0.00	40	18.90	19.25	-40	463	-8.62%
2018/07/05	1	16.80	129	17.14	16.95	-128	463	-27.59%	大賣/鉅額交易
2018/07/03	2	17.80	0	0.00	17.70	2	555	0.36%
2018/06/26	2	18.15	0	0.00	18.15	2	686	0.29%
2018/06/12	41	19.53	0	0.00	19.50	41	691	5.93%
2018/06/07	5	19.45	0	0.00	19.35	5	703	0.71%
2018/06/05	12	19.40	0	0.00	19.30	12	729	1.65%
2018/06/04	5	19.23	1	19.30	19.30	4	731	0.55%
2018/05/31	0	0.00	1	19.20	19.20	-1	788	-0.13%
2018/05/29	10	19.13	0	0.00	19.25	10	780	1.28%
2018/05/28	96	19.27	0	0.00	19.30	96	777	12.34%
2018/05/03	1	19.15	0	0.00	19.10	1	787	0.13%
2018/04/16	1	19.10	0	0.00	19.05	1	917	0.11%
2018/04/10	2	20.15	0	0.00	20.00	2	918	0.22%
2018/03/16	0	0.00	4	19.75	19.75	-4	756	-0.53%
2018/03/15	4	19.98	0	0.00	19.95	4	754	0.53%
2018/03/14	5	19.65	0	0.00	19.75	5	739	0.68%
2018/03/13	0	0.00	6	19.73	19.65	-6	742	-0.81%
2018/03/06	0	0.00	5	19.40	19.95	-5	703	-0.71%
2018/02/22	5	18.45	0	0.00	18.50	5	731	0.68%
2018/02/09	1	17.90	0	0.00	17.90	1	745	0.13%
2018/02/07	1	18.65	0	0.00	18.45	1	741	0.13%
2018/02/06	4	18.98	0	0.00	18.30	4	741	0.54%
2018/01/30	3	20.30	0	0.00	20.15	3	745	0.40%
2018/01/22	5	20.30	0	0.00	20.30	5	762	0.66%
2018/01/19	5	20.55	0	0.00	20.60	5	758	0.66%
2018/01/16	0	0.00	10	21.23	21.10	-10	905	-1.10%
2018/01/03	0	0.00	3	20.45	20.45	-3	965	-0.31%