國光生 (4142)-凱基-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
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－凱基-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

凱基-內湖券商分點個股進出
凱基-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
2024/05/09	0	0.00	5	28.30	28.25	-5	1,121	-0.45%
2024/05/08	5	28.20	0	0.00	28.10	5	1,120	0.45%
2024/05/06	0	0.00	1	28.30	28.20	-1	1,115	-0.09%
2024/04/18	0	0.00	35	29.90	28.50	-35	1,073	-3.26%
2024/04/16	4	25.30	0	0.00	25.30	4	935	0.43%
2024/04/15	2	26.38	0	0.00	26.00	2	920	0.22%
2024/04/08	2	26.30	0	0.00	26.30	2	942	0.21%
2024/04/03	1	26.45	0	0.00	26.45	1	943	0.11%
2024/04/02	4	26.66	0	0.00	26.60	4	945	0.42%
2024/03/28	1	26.60	0	0.00	26.50	1	974	0.10%
2024/03/22	2	26.40	0	0.00	26.35	2	990	0.20%
2024/03/20	3	26.38	0	0.00	26.65	3	1,025	0.29%
2024/03/14	3	27.33	0	0.00	26.90	3	1,045	0.29%
2024/03/13	2	28.10	0	0.00	27.80	2	1,026	0.19%
2024/03/11	1	28.10	0	0.00	28.20	1	1,031	0.10%
2024/03/08	2	28.18	0	0.00	28.15	2	1,040	0.19%
2024/03/07	3	28.37	0	0.00	28.40	3	1,071	0.28%
2024/03/06	2	28.75	0	0.00	28.70	2	1,074	0.19%
2024/03/01	5	29.16	0	0.00	29.20	5	1,115	0.45%
2024/02/19	0	0.00	7	30.71	30.70	-7	1,214	-0.58%
2024/02/15	1	29.35	0	0.00	29.65	1	1,140	0.09%
2024/02/05	1	30.05	0	0.00	30.10	1	1,052	0.10%
2024/02/01	3	30.30	0	0.00	30.30	3	1,039	0.29%
2024/01/31	1	30.55	0	0.00	30.55	1	1,030	0.10%
2024/01/30	1	31.00	0	0.00	30.80	1	1,042	0.10%
2024/01/29	0	0.00	1	31.35	31.10	-1	1,041	-0.10%
2024/01/19	0	0.00	1	31.00	31.05	-1	1,044	-0.10%
2024/01/17	1	31.05	0	0.00	31.10	1	1,036	0.10%
2024/01/05	0	0.00	1	33.30	33.15	-1	1,015	-0.10%
2023/12/11	1	33.45	0	0.00	33.20	1	983	0.10%
2023/12/08	0	0.00	3	34.35	34.15	-3	960	-0.31%
2023/12/04	0	0.00	1	36.30	36.05	-1	953	-0.10%
2023/12/01	2	36.15	0	0.00	35.80	2	920	0.22%
2023/11/29	0	0.00	1	35.70	35.95	-1	888	-0.11%
2023/11/27	1	35.20	0	0.00	36.00	1	845	0.12%
2023/11/14	0	32.30	0	0.00	32.35	0	739	0.00%
2023/08/01	0	35.30	0	0.00	35.00	0	919	0.00%
2023/07/21	1	35.95	0	0.00	35.60	1	951	0.11%
2023/07/20	0	36.40	0	0.00	36.20	0	960	0.00%
2023/07/18	0	0.00	1	35.30	35.20	-1	960	-0.10%
2023/07/17	0	0.00	1	36.00	35.80	-1	970	-0.10%
2023/07/12	10	36.25	25	36.07	36.10	-15	1,010	-1.49%
2023/06/13	0	37.80	0	0.00	37.60	0	1,108	0.00%
2023/05/30	0	37.95	1	37.95	37.90	-1	2,212	-0.05%
2023/05/26	0	37.95	0	0.00	37.75	0	2,237	0.00%
2023/05/11	0	0.00	10	37.62	37.55	-10	2,370	-0.42%
2023/05/09	0	0.00	10	39.40	39.00	-10	2,558	-0.39%
2023/05/08	0	40.45	0	0.00	39.95	0	2,587	0.00%
2023/05/04	10	40.48	1	40.45	40.40	9	2,691	0.33%
2023/05/03	0	40.45	0	0.00	40.40	0	2,730	0.00%
2023/05/02	0.2	40.50	0	0.00	40.55	0.2	2,923	0.01%
2023/04/27	0	0.00	6	39.20	39.10	-6	2,953	-0.20%
2023/04/25	0	0.00	4	39.80	39.30	-4	2,951	-0.14%
2023/04/24	5	40.85	3	40.87	40.25	2	2,936	0.07%
2023/04/21	5	40.06	7	40.19	40.10	-2	2,908	-0.07%
2023/04/19	10	40.80	0	0.00	40.50	10	2,861	0.35%
2023/04/18	0	0.00	10	40.83	40.75	-10	2,844	-0.35%
2023/04/17	0	0.00	1	40.30	40.30	-1	2,816	-0.04%
2023/04/14	5	40.50	0	0.00	40.45	5	2,802	0.18%
2023/04/13	5	40.35	0	0.00	40.15	5	2,785	0.18%
2023/03/31	0	0.00	3	39.50	39.45	-3	2,779	-0.11%
2023/03/23	0	0.00	1	39.20	39.00	-1	2,934	-0.03%
2023/03/20	2	38.65	0	0.00	38.90	2	2,976	0.07%
2023/03/17	0	0.00	1	38.80	38.65	-1	2,975	-0.03%
2023/03/16	1	38.40	0	0.00	38.45	1	2,978	0.03%
2023/03/13	0	0.00	3	39.45	39.45	-3	2,956	-0.10%
2023/03/10	8	44.62	3	45.00	40.45	5	2,901	0.17%
2023/03/09	4	41.20	1	44.60	44.85	3	2,395	0.13%
2023/03/06	2	40.70	0	0.00	40.90	2	2,006	0.10%
2023/02/22	2	40.15	0	0.00	40.15	2	1,988	0.10%
2023/02/08	0	0.00	2	41.40	41.55	-2	2,031	-0.10%
2023/02/07	28	42.68	30	41.85	41.60	-2	1,984	-0.10%
2023/02/01	0	0.00	1	39.30	39.65	-1	1,701	-0.06%
2023/01/31	1	39.10	2	39.40	39.65	-1	1,664	-0.06%
2023/01/12	0	0.00	1	35.20	35.25	-1	1,441	-0.07%
2023/01/03	1	35.15	0	0.00	35.10	1	1,543	0.06%
2022/12/30	1	35.70	1	35.60	35.60	0	1,573	0.00%
2022/12/29	2	35.60	2	35.70	35.70	0	1,614	0.00%
2022/12/26	3	37.37	3	37.15	37.00	0	1,631	0.00%
2022/12/22	0	0.00	1	36.00	36.15	-1	1,633	-0.06%
2022/12/21	1	35.55	0	0.00	35.50	1	1,652	0.06%
2022/12/05	1	38.00	0	0.00	38.05	1	1,656	0.06%
2022/11/23	0	0.00	7	36.96	36.90	-7	2,022	-0.35%
2022/11/22	1	36.70	0	0.00	36.60	1	2,061	0.05%
2022/11/21	0	0.00	1	37.70	37.15	-1	2,082	-0.05%
2022/10/17	1	32.00	1	32.55	32.70	0	2,477	0.00%
2022/10/12	1	34.20	1	34.60	33.95	0	2,534	0.00%
2022/10/03	0	0.00	1	33.80	33.90	-1	2,657	-0.04%
2022/09/30	1	32.80	0	0.00	34.30	1	2,761	0.04%
2022/09/28	2	33.48	2	32.65	32.65	0	3,196	0.00%
2022/09/26	2	34.30	0	0.00	33.45	2	3,244	0.06%
2022/09/22	1	35.65	1	36.30	35.85	0	3,401	0.00%
2022/09/21	1	36.65	1	36.15	36.15	0	3,478	0.00%
2022/09/19	2	35.93	0	0.00	36.05	2	3,689	0.05%
2022/09/16	1	36.75	0	0.00	36.55	1	3,710	0.03%
2022/09/15	1	36.95	0	0.00	37.15	1	3,721	0.03%
2022/09/13	2	37.30	0	0.00	37.15	2	3,743	0.05%
2022/09/08	1	38.15	0	0.00	38.55	1	3,851	0.03%
2022/09/01	2	41.25	1	40.90	40.80	1	3,806	0.03%
2022/08/31	1	40.50	0	0.00	40.70	1	3,741	0.03%
2022/08/30	0	0.00	1	40.25	40.00	-1	3,615	-0.03%
2022/08/25	5	38.95	10	39.38	39.70	-5	3,505	-0.14%
2022/08/24	3	38.80	1	39.15	39.10	2	3,453	0.06%
2022/08/18	5	38.95	0	0.00	38.50	5	3,367	0.15%
2022/08/17	0	0.00	13	38.35	38.35	-13	3,355	-0.39%
2022/08/12	13	37.20	0	0.00	37.35	13	3,327	0.39%
2022/08/08	0	0.00	6	36.58	37.10	-6	3,336	-0.18%
2022/08/05	0	0.00	5	35.95	36.80	-5	3,344	-0.15%
2022/08/04	4	35.68	6	35.63	35.80	-2	3,381	-0.06%
2022/08/03	3	37.45	3	37.15	37.05	0	3,335	0.00%
2022/08/02	1	38.80	0	0.00	38.15	1	3,319	0.03%
2022/08/01	1	39.30	0	0.00	39.30	1	3,307	0.03%
2022/07/27	1	40.20	1	40.00	39.90	0	3,310	0.00%
2022/07/26	3	40.70	0	0.00	40.90	3	3,274	0.09%
2022/07/25	5	40.25	5	40.65	40.65	0	3,253	0.00%
2022/07/22	9	40.23	0	0.00	39.95	9	3,253	0.28%
2022/07/21	1	40.05	7	39.62	40.10	-6	3,234	-0.19%
2022/07/19	5	38.50	0	0.00	38.00	5	3,234	0.15%
2022/07/14	2	38.73	1	39.15	39.15	1	3,279	0.03%
2022/07/12	0	39.00	0	0.00	39.25	0	3,378	0.00%
2022/07/11	0	0.00	1	40.20	40.35	-1	3,518	-0.03%
2022/07/07	0	0.00	1	39.90	41.50	-1	3,633	-0.03%
2022/07/06	0	0.00	1	41.30	40.35	-1	3,537	-0.03%
2022/07/01	1	37.30	0	0.00	36.40	1	3,681	0.03%
2022/06/30	1	40.45	0	0.00	39.10	1	3,626	0.03%
2022/06/28	0	0.00	4	41.00	40.50	-4	3,411	-0.12%
2022/06/27	10	38.00	10	38.75	39.35	0	3,247	0.00%
2022/06/24	0	0.00	1	37.95	38.65	-1	3,191	-0.03%
2022/06/23	0	37.40	0	0.00	37.40	0	3,192	0.00%
2022/06/20	0	0.00	1	38.90	36.90	-1	3,119	-0.03%
2022/06/16	1	37.40	1	37.15	37.20	0	2,930	0.00%
2022/06/10	1	36.70	0	0.00	37.00	1	2,877	0.03%
2022/05/31	0	0.00	1	35.25	35.30	-1	2,932	-0.03%
2022/05/26	1	34.95	0	0.00	34.90	1	2,929	0.03%
2022/05/24	0	0.00	1	35.70	35.00	-1	2,968	-0.03%
2022/05/20	1	35.45	1	35.65	35.55	0	2,968	0.00%
2022/05/18	1	35.50	0	0.00	36.15	1	2,965	0.03%
2022/05/12	0	0.00	2	34.63	34.30	-2	3,373	-0.06%
2022/05/10	0	37.60	0	0.00	37.95	0	3,279	0.00%
2022/05/05	1	40.00	0	0.00	39.90	1	3,211	0.03%
2022/05/03	0	0.00	1	40.80	40.80	-1	3,233	-0.03%
2022/04/27	2	40.50	0	0.00	40.50	2	3,191	0.06%
2022/04/26	0	0.00	2	41.30	41.00	-2	3,179	-0.06%
2022/04/22	4	43.39	1	42.75	42.90	3	3,107	0.10%
2022/04/21	0	0.00	2	42.85	42.75	-2	3,064	-0.07%
2022/04/19	6	43.12	5	42.75	43.00	1	3,010	0.03%
2022/04/18	0	0.00	1	45.00	44.05	-1	2,969	-0.03%
2022/04/15	3	44.13	4	44.50	44.00	-1	2,970	-0.03%
2022/04/14	2	44.68	2	43.00	44.30	0	2,879	0.00%
2022/04/13	0	0.00	1	41.60	42.50	-1	2,685	-0.04%
2022/04/12	2	42.40	2	42.70	42.35	0	2,632	0.00%
2022/04/11	3	43.15	1	42.90	44.60	2	2,494	0.08%
2022/04/08	0	0.00	11	41.51	41.25	-11	2,214	-0.50%
2022/04/06	1	40.70	0	0.00	40.65	1	2,077	0.05%
2022/04/01	0	0.00	1	40.10	40.00	-1	2,059	-0.05%
2022/03/28	1	40.45	0	0.00	39.70	1	2,035	0.05%
2022/03/23	0	40.10	0	0.00	40.20	0	2,054	0.00%
2022/03/18	1	39.90	0	0.00	40.00	1	2,089	0.05%
2022/03/14	0	0.00	1	39.10	39.05	-1	2,129	-0.05%
2022/03/11	0	0.00	5	39.05	39.35	-5	2,149	-0.23%
2022/03/10	5	39.80	0	0.00	39.45	5	2,157	0.23%
2022/03/09	10	38.90	10	39.00	39.40	0	2,154	0.00%
2022/03/07	2	38.00	0	0.00	38.00	2	2,108	0.09%
2022/02/22	0	0.00	2	40.45	40.60	-2	2,530	-0.08%
2022/02/16	3	42.50	8	42.47	42.35	-5	2,554	-0.20%
2022/02/15	4	44.44	4	42.65	42.75	0	2,522	0.00%
2022/02/14	4	43.53	2	43.35	43.30	2	2,349	0.09%
2022/02/11	0	0.00	2	40.60	40.50	-2	2,154	-0.09%
2022/01/26	0.1	39.65	4	39.56	39.60	-4	2,170	-0.18%
2022/01/25	0	40.20	2	41.00	40.05	-2	2,169	-0.09%
2022/01/20	0	43.05	1	43.25	42.95	-1	2,122	-0.05%
2022/01/19	0	0.00	1	43.35	43.20	-1	2,130	-0.05%
2022/01/18	0	0.00	3	43.60	43.05	-3	2,116	-0.14%
2022/01/17	0	0.00	2	43.25	43.15	-2	2,107	-0.09%
2022/01/14	0.1	43.29	0	0.00	43.10	0.1	2,109	0.00%
2022/01/13	0	0.00	3	43.50	43.40	-3	2,105	-0.14%
2022/01/11	0	0.00	1	43.75	43.60	-1	2,097	-0.05%
2022/01/10	2	45.05	0	0.00	44.40	2	2,084	0.10%
2021/12/23	2	44.50	0	0.00	44.40	2	2,203	0.09%
2021/12/20	0	0.00	1	44.55	44.60	-1	2,220	-0.05%
2021/12/17	0	43.55	5	43.45	44.65	-5	2,227	-0.22%
2021/12/15	1	43.10	0	0.00	43.10	1	2,264	0.04%
2021/12/14	5	43.43	7	43.22	43.00	-2	2,275	-0.09%
2021/12/13	3	44.00	3	43.90	43.90	0	2,287	0.00%
2021/12/09	1	44.30	0	0.00	44.05	1	2,521	0.04%
2021/12/07	5	44.35	6	44.32	44.40	-1	2,782	-0.04%
2021/12/03	2	45.20	0	0.00	45.10	2	2,907	0.07%
2021/11/29	2	47.80	2	47.43	46.90	0	3,152	0.00%
2021/11/26	7	46.71	0	0.00	45.80	7	3,015	0.23%
2021/11/23	3	45.83	1	45.60	44.80	2	2,919	0.07%
2021/11/10	1	43.85	0	0.00	43.50	1	3,632	0.03%
2021/10/29	2	43.98	2	43.95	43.95	0	3,673	0.00%
2021/10/28	0	44.85	0	0.00	44.60	0	3,675	0.00%
2021/10/27	0	0.00	1	43.95	44.30	-1	3,693	-0.03%
2021/10/21	0	0.00	1	44.25	44.20	-1	3,776	-0.03%
2021/10/15	1	43.65	0	0.00	43.95	1	4,175	0.02%
2021/10/13	0	43.00	0	0.00	42.35	0	4,335	0.00%
2021/10/12	1	45.75	1	45.55	45.35	0	4,277	0.00%
2021/10/06	1	47.20	0	0.00	47.15	1	4,370	0.02%
2021/10/05	1	47.80	0	0.00	48.00	1	4,389	0.02%
2021/10/04	1	48.70	0	0.00	48.40	1	4,402	0.02%
2021/09/30	0	0.00	1	51.70	51.80	-1	4,366	-0.02%
2021/09/27	0	0.00	5	51.70	52.00	-5	4,426	-0.11%
2021/09/23	0	0.00	5	52.40	52.00	-5	4,637	-0.11%
2021/09/16	0	0.00	1	52.30	52.40	-1	4,701	-0.02%
2021/09/15	5	53.50	3	53.50	53.50	2	4,702	0.04%
2021/09/14	1	54.10	2	54.30	53.20	-1	4,690	-0.02%
2021/09/13	7	55.40	5	54.84	54.80	2	4,522	0.04%
2021/09/09	1	51.70	6	51.32	51.10	-5	4,379	-0.11%
2021/09/08	12	53.50	1	51.20	51.20	11	4,390	0.25%
2021/09/07	1	51.80	6	53.07	53.60	-5	4,332	-0.12%
2021/08/31	5	52.00	5	52.00	52.50	0	5,219	0.00%
2021/08/30	0	0.00	1	51.90	51.80	-1	5,315	-0.02%
2021/08/27	6	52.02	1	52.10	51.60	5	5,356	0.09%
2021/08/26	0	0.00	5	51.60	51.60	-5	5,393	-0.09%
2021/08/25	1	51.30	6	51.42	51.30	-5	5,409	-0.09%
2021/08/24	0	0.00	1	50.30	50.70	-1	5,522	-0.02%
2021/08/23	12	51.39	0	0.00	51.40	12	5,707	0.21%
2021/08/20	1	49.35	0	0.00	49.95	1	5,455	0.02%
2021/08/19	5	45.94	4	45.95	45.45	1	5,542	0.02%
2021/08/18	2	46.23	2	46.90	47.10	0	5,779	0.00%
2021/08/16	0	48.43	0	0.00	48.45	0	6,319	0.00%
2021/08/12	0	48.60	0	0.00	48.55	0	7,061	0.00%
2021/08/09	0	0.00	2	49.10	48.90	-2	9,684	-0.02%
2021/08/06	0	49.20	0	0.00	49.00	0	11,062	0.00%
2021/08/05	0	49.85	0	0.00	49.35	0	12,817	0.00%
2021/07/29	2	48.90	7	48.87	49.05	-5	13,921	-0.04%
2021/07/28	1	49.10	4	48.49	48.10	-3	13,936	-0.02%
2021/07/26	6	49.45	0	0.00	49.10	6	14,319	0.04%
2021/07/23	10	49.81	7	49.71	49.05	3	14,345	0.02%
2021/07/22	0	0.00	17	48.80	48.70	-17	14,333	-0.12%
2021/07/21	4	51.13	3	49.77	48.70	1	14,430	0.01%
2021/07/20	2	52.30	0	0.00	53.90	2	14,207	0.01%
2021/07/19	2	48.93	2	49.05	49.00	0	14,074	0.00%
2021/07/15	1	49.35	1	49.95	50.00	0	14,182	0.00%
2021/07/14	0	0.00	7	48.87	48.75	-7	14,186	-0.05%
2021/07/13	0	0.00	3	49.88	49.05	-3	14,190	-0.02%
2021/07/12	0	0.00	6.1	50.80	50.70	-6.1	14,150	-0.04%
2021/07/09	0	0.00	2	51.30	51.30	-2	14,206	-0.01%
2021/07/05	0	0.00	4	51.60	51.60	-4	14,707	-0.03%
2021/07/02	3	52.03	1	52.00	52.00	2	14,728	0.01%
2021/07/01	1	54.30	1	54.10	52.60	0	14,781	0.00%
2021/06/30	0	0.00	1	52.70	53.60	-1	14,775	-0.01%
2021/06/29	0	0.00	1	51.30	51.80	-1	14,711	-0.01%
2021/06/28	1	52.20	20	51.90	51.80	-19	14,723	-0.13%
2021/06/24	0	52.90	1	52.90	52.80	-1	15,083	-0.01%
2021/06/22	0	0.00	0.5	52.00	51.80	-0.5	15,973	0.00%
2021/06/21	2	52.90	1	54.20	52.50	1	17,074	0.01%
2021/06/17	1	53.80	0	0.00	53.50	1	17,234	0.01%
2021/06/16	1	53.20	1	53.80	53.10	0	17,283	0.00%
2021/06/15	0	0.00	3	53.47	54.10	-3	17,312	-0.02%
2021/06/11	0	0.00	20	57.10	55.40	-20	17,220	-0.12%
2021/06/10	42	57.63	4	57.65	57.50	38	16,943	0.22%
2021/06/09	5	55.18	2	55.30	55.50	3	16,669	0.02%
2021/06/08	6	55.30	1	54.40	54.50	5	16,569	0.03%
2021/06/07	0	0.00	3	53.67	53.40	-3	16,413	-0.02%
2021/06/04	2	52.60	2	53.70	52.50	0	16,412	0.00%
2021/06/03	2	53.35	1	53.30	53.30	1	16,428	0.01%
2021/06/02	0	0.00	1	54.00	53.80	-1	16,549	-0.01%
2021/06/01	0	0.00	2	51.00	53.10	-2	16,795	-0.01%
2021/05/31	5	52.38	0	0.00	52.30	5	16,694	0.03%
2021/05/28	1	54.50	1	54.70	54.70	0	16,578	0.00%
2021/05/27	16	54.43	15	54.63	55.00	1	16,590	0.01%
2021/05/26	4	54.33	1	55.00	53.60	3	16,598	0.02%
2021/05/25	1	53.40	17	53.11	53.20	-16	17,008	-0.09%
2021/05/24	1	56.40	1	55.50	55.50	0	17,555	0.00%
2021/05/21	1	55.40	3	56.00	55.60	-2	18,458	-0.01%
2021/05/20	0	0.00	15	59.21	56.30	-15	18,598	-0.08%
2021/05/19	1	59.10	7	58.11	57.80	-6	18,796	-0.03%
2021/05/18	7	60.43	5	61.12	60.80	2	18,444	0.01%
2021/05/17	32	62.77	12	63.03	63.30	20	17,355	0.12%
2021/05/14	24.5	60.10	16	61.31	57.60	8.5	16,753	0.05%
2021/05/13	37	62.20	33	61.75	62.90	4	15,631	0.03%
2021/05/12	15	56.09	12.7	56.88	57.20	2.3	13,967	0.02%
2021/05/11	0	0.00	5	49.80	52.00	-5	13,213	-0.04%
2021/05/05	0	0.00	1	50.90	50.50	-1	13,231	-0.01%
2021/05/04	12	54.48	2	52.90	51.00	10	13,284	0.08%
2021/05/03	1	55.70	0	0.00	54.40	1	13,343	0.01%
2021/04/28	1.1	53.70	0	0.00	53.30	1.1	13,271	0.01%
2021/04/27	1	55.10	10	54.55	54.40	-9	13,492	-0.07%
2021/04/26	0	0.00	2	53.50	52.70	-2	13,442	-0.01%
2021/04/23	22.2	52.88	0	0.00	52.50	22.2	13,590	0.16%
2021/04/22	1.3	53.72	0	0.00	53.10	1.3	13,713	0.01%
2021/04/21	0	55.90	0	0.00	55.20	0	13,679	0.00%
2021/04/20	0.1	55.60	0	0.00	55.40	0.1	13,737	0.00%
2021/04/19	0.2	55.65	0	0.00	55.30	0.2	13,935	0.00%
2021/04/16	0.1	56.30	0	0.00	55.90	0.1	13,950	0.00%
2021/04/15	1	54.30	1	56.00	55.40	0	13,968	0.00%
2021/04/13	10	57.75	0	0.00	57.00	10	14,060	0.07%
2021/04/12	11	58.84	10	58.50	58.50	1	14,027	0.01%
2021/04/09	3	58.07	6	58.02	57.60	-3	13,999	-0.02%
2021/04/08	10	56.80	6	56.90	56.70	4	13,929	0.03%
2021/04/07	0	0.00	2	56.65	56.40	-2	14,028	-0.01%
2021/03/31	1	58.00	0	0.00	57.10	1	14,081	0.01%
2021/03/30	1	57.50	0	0.00	57.40	1	14,077	0.01%
2021/03/29	5	58.72	4	58.40	58.10	1	14,217	0.01%
2021/03/26	2	56.85	1	56.70	56.60	1	14,167	0.01%
2021/03/25	2	58.45	3	57.40	56.60	-1	14,032	-0.01%
2021/03/24	15	60.18	13	61.14	61.40	2	13,290	0.02%
2021/03/23	2	56.10	7	55.74	55.90	-5	12,210	-0.04%
2021/03/22	3	54.77	0	0.00	53.90	3	12,342	0.02%
2021/03/19	1	56.10	0	0.00	54.70	1	12,395	0.01%
2021/03/18	16	56.73	0	0.00	55.80	16	12,360	0.13%
2021/03/16	1	56.00	0	0.00	56.10	1	12,419	0.01%
2021/03/15	1	56.10	1	56.40	56.10	0	12,479	0.00%
2021/03/12	2	56.45	0	0.00	56.20	2	12,505	0.02%
2021/03/11	5.1	57.18	0	0.00	56.90	5.1	12,600	0.04%
2021/03/08	2	57.40	4	57.90	57.00	-2	12,498	-0.02%
2021/03/05	3	57.93	4	59.08	58.60	-1	12,461	-0.01%
2021/03/04	0	56.20	0	0.00	55.90	0	12,274	0.00%
2021/03/03	2	57.90	2	56.90	56.90	0	12,258	0.00%
2021/03/02	0	0.00	1	56.50	56.10	-1	12,212	-0.01%
2021/02/26	1	60.70	0	0.00	58.20	1	12,355	0.01%
2021/02/25	4	60.25	6	60.35	59.70	-2	12,274	-0.02%
2021/02/24	8	59.81	3	55.70	58.50	5	11,843	0.04%
2021/02/23	30	66.89	25	61.19	58.90	5	11,303	0.04%
2021/02/22	1	63.80	8	64.80	65.40	-7	10,643	-0.07%
2021/02/19	29	58.46	3.7	59.33	59.50	25.3	10,286	0.25%
2021/02/17	0	0.00	2	50.08	49.20	-2	9,673	-0.02%
2021/02/05	1	51.80	0	0.00	52.00	1	9,616	0.01%
2021/02/04	1	51.40	2	51.10	51.00	-1	9,451	-0.01%
2021/02/03	5	49.20	7	49.61	49.60	-2	9,294	-0.02%
2021/02/01	1	47.80	1	48.10	48.10	0	9,419	0.00%
2021/01/29	0	0.00	1	47.05	47.05	-1	9,320	-0.01%
2021/01/27	1	51.10	0	0.00	50.60	1	9,359	0.01%
2021/01/26	0	0.00	20	51.70	51.50	-20	9,486	-0.21%
2021/01/25	22	52.50	1	51.70	52.00	21	9,855	0.21%
2021/01/21	1	51.90	0	0.00	51.10	1	10,268	0.01%
2021/01/20	0	0.00	3.1	52.31	52.30	-3.1	10,476	-0.03%
2021/01/19	0.1	50.30	0	0.00	50.10	0.1	10,317	0.00%
2021/01/18	1	49.45	1	50.30	49.45	0	10,328	0.00%
2021/01/15	10	48.05	2	49.50	48.05	8	10,179	0.08%
2021/01/14	1.1	50.50	0	0.00	50.30	1.1	10,054	0.01%
2021/01/13	2	51.15	1	51.20	51.00	1	10,073	0.01%
2021/01/12	1	52.00	0	0.00	52.80	1	10,335	0.01%
2021/01/06	2	52.10	0	0.00	50.70	2	10,409	0.02%
2021/01/05	0	0.00	6	54.20	53.70	-6	10,469	-0.06%
2021/01/04	1.2	53.96	1	54.40	53.80	0.2	10,460	0.00%
2020/12/30	2	58.25	1	59.40	58.00	1	10,368	0.01%
2020/12/29	10	56.84	6	56.05	57.30	4	10,352	0.04%
2020/12/23	6	59.92	2	59.85	58.00	4	10,789	0.04%
2020/12/22	1	61.10	3.3	60.78	60.30	-2.3	10,837	-0.02%
2020/12/18	0	0.00	1	57.00	56.60	-1	10,799	-0.01%
2020/12/16	4	55.18	7	55.41	56.40	-3	10,937	-0.03%
2020/12/15	2.4	57.11	0	0.00	55.10	2.4	10,912	0.02%
2020/12/11	0.4	58.75	0	0.00	58.70	0.4	10,949	0.00%
2020/12/10	1	59.80	1	59.30	59.50	0	10,973	0.00%
2020/12/09	30.4	60.00	30	59.26	59.00	0.4	11,045	0.00%
2020/12/07	0.3	60.00	2	59.40	59.30	-1.8	11,425	-0.02%
2020/12/04	1	62.00	1	61.20	61.20	0	12,474	0.00%
2020/12/01	0.2	64.30	0	0.00	63.30	0.2	14,038	0.00%
2020/11/30	1	62.60	2	63.35	64.20	-1	14,053	-0.01%
2020/11/27	1	62.40	0	0.00	62.60	1	13,964	0.01%
2020/11/25	7	62.84	1	62.90	62.60	6	14,219	0.04%
2020/11/23	1	63.00	0	0.00	62.40	1	14,631	0.01%
2020/11/20	1	64.30	0	0.00	64.00	1	14,639	0.01%
2020/11/19	1	66.80	3.2	63.61	66.50	-2.2	14,643	-0.02%
2020/11/18	1	61.30	1	61.60	61.60	0	14,383	0.00%
2020/11/13	0	0.00	1	61.40	61.40	-1	16,622	-0.01%
2020/11/11	1	61.00	0	0.00	61.00	1	16,728	0.01%
2020/11/10	1	62.70	0	0.00	60.90	1	16,951	0.01%
2020/11/03	1	60.90	0	0.00	60.90	1	18,632	0.01%
2020/11/02	2	60.65	7	60.79	61.10	-5	18,872	-0.03%
2020/10/30	4.2	59.76	16	60.44	58.30	-11.8	18,805	-0.06%
2020/10/29	4	62.70	1	63.30	62.10	3	19,411	0.02%
2020/10/28	2	63.50	9	63.94	61.80	-7	20,250	-0.03%
2020/10/27	2	66.60	2.7	66.72	65.70	-0.7	20,220	0.00%
2020/10/26	1	66.70	2.3	67.12	66.70	-1.3	20,616	-0.01%
2020/10/23	0	0.00	2	68.25	68.20	-2	21,175	-0.01%
2020/10/21	1	69.00	1	69.00	68.50	0	22,935	0.00%
2020/10/20	6	70.62	2	70.20	69.50	4	23,393	0.02%
2020/10/19	1	67.80	0	0.00	68.70	1	23,722	0.00%
2020/10/16	1	67.60	1	66.90	67.00	0	24,341	0.00%
2020/10/15	1	67.40	6	67.40	66.80	-5	25,019	-0.02%
2020/10/14	3	69.77	6	68.62	68.00	-3	26,407	-0.01%
2020/10/13	2	68.25	20	68.15	68.80	-18	27,222	-0.07%
2020/10/12	0	0.00	2	70.65	70.60	-2	27,255	-0.01%
2020/10/08	0	0.00	2	72.80	71.60	-2	27,637	-0.01%
2020/10/07	9	71.90	12	71.76	72.20	-3	28,021	-0.01%
2020/10/05	2	71.70	1	71.10	71.40	1	29,310	0.00%
2020/09/30	2	68.55	3	68.80	68.60	-1	29,577	0.00%
2020/09/28	1	69.00	0	0.00	69.00	1	30,594	0.00%
2020/09/24	2	71.60	2	71.30	72.00	0	31,661	0.00%
2020/09/23	2	72.90	3	72.20	71.90	-1	32,661	0.00%
2020/09/22	42	72.08	42	72.46	72.30	0	33,202	0.00%
2020/09/21	3	74.00	4	73.50	72.70	-1	34,115	0.00%
2020/09/15	0	0.00	1	72.20	71.90	-1	38,515	0.00%
2020/09/11	1	70.40	1	70.50	70.60	0	40,780	0.00%
2020/09/10	3	71.90	7	71.87	71.70	-4	42,588	-0.01%
2020/09/09	15	74.10	7	74.57	72.20	8	43,975	0.02%
2020/09/08	18	73.54	22	74.47	77.90	-4	44,595	-0.01%
2020/09/07	2	72.50	5	70.90	70.90	-3	44,562	-0.01%
2020/09/04	4	71.75	6	71.03	72.00	-2	46,177	0.00%
2020/09/03	1	71.00	0	0.00	71.30	1	46,814	0.00%
2020/09/01	2	72.00	2	72.10	72.60	0	46,775	0.00%
2020/08/31	8	72.55	7	72.50	71.80	1	46,739	0.00%
2020/08/28	6	74.08	12	73.79	72.30	-6	46,560	-0.01%
2020/08/27	1	72.10	1	71.30	72.00	0	46,086	0.00%
2020/08/26	2	71.05	4	71.83	71.90	-2	46,218	0.00%
2020/08/25	2	71.60	0	0.00	70.70	2	46,118	0.00%
2020/08/24	12	73.35	8.3	73.90	72.60	3.7	46,051	0.01%
2020/08/21	23	74.10	13	73.73	73.50	10	46,090	0.02%
2020/08/20	8	72.11	16	70.46	71.60	-8	45,532	-0.02%
2020/08/19	21	75.49	13	74.33	72.90	8	45,423	0.02%
2020/08/18	1.3	70.60	0	0.00	70.60	1.3	44,712	0.00%
2020/08/17	1	64.20	2	63.90	64.20	-1	45,084	0.00%
2020/08/14	16	64.18	2	65.00	64.80	14	45,376	0.03%
2020/08/13	3	67.43	12	65.39	64.00	-9	47,329	-0.02%
2020/08/12	3	67.93	1	68.40	67.30	2	49,207	0.00%
2020/08/11	3	66.90	0	0.00	66.70	3	49,774	0.01%
2020/08/10	19	72.09	3	70.53	70.00	16	50,071	0.03%
2020/08/07	1	72.10	6	72.38	72.50	-5	51,287	-0.01%
2020/08/06	2	72.30	4	71.90	71.20	-2	51,734	0.00%
2020/08/05	3	72.13	1	70.60	70.60	2	52,673	0.00%
2020/08/04	50	73.60	55	72.82	71.60	-5	54,201	-0.01%
2020/08/03	9	70.98	17.3	73.79	74.60	-8.3	56,663	-0.01%
2020/07/31	4	68.78	6	68.63	67.90	-2	55,535	0.00%
2020/07/30	11	68.23	8	68.55	68.70	3	55,320	0.01%
2020/07/29	2	68.55	8	68.35	66.50	-6	54,948	-0.01%
2020/07/28	11	62.99	2	66.90	66.40	9	54,829	0.02%
2020/07/27	5	68.82	3	67.13	65.40	2	53,947	0.00%
2020/07/24	5	69.44	16	69.34	71.70	-11	53,291	-0.02%
2020/07/23	26	70.32	36	70.11	70.30	-10	53,032	-0.02%
2020/07/22	39	70.30	17	70.11	69.50	22	52,788	0.04%
2020/07/21	6	67.85	8	68.24	67.90	-2	52,715	0.00%
2020/07/20	26	65.47	21	63.86	66.00	5	52,116	0.01%
2020/07/17	25	69.34	21	67.54	67.20	4	50,751	0.01%
2020/07/16	7	75.60	9	75.27	74.60	-2	49,968	0.00%
2020/07/15	5	75.66	9	75.61	75.60	-4	50,012	-0.01%
2020/07/14	9	76.17	12	76.11	75.90	-3	49,709	-0.01%
2020/07/13	6	78.02	7	77.64	76.10	-1	49,359	0.00%
2020/07/10	18	77.28	22	77.07	77.50	-4	49,025	-0.01%
2020/07/09	5	76.56	4	76.58	75.50	1	48,100	0.00%
2020/07/08	11	77.44	15	77.97	76.40	-4	47,628	-0.01%
2020/07/07	7	75.16	10	76.41	74.70	-3	46,963	-0.01%
2020/07/06	4	78.35	1	77.30	77.60	3	46,790	0.01%
2020/07/03	15	77.31	14	77.18	77.40	1	46,322	0.00%
2020/07/02	10	78.35	4	78.53	77.20	6	45,562	0.01%
2020/07/01	6	74.52	1	75.40	75.40	5	44,753	0.01%
2020/06/30	4	75.18	5	75.84	74.10	-1	44,196	0.00%
2020/06/29	16	74.98	16	75.66	76.00	0	43,286	0.00%
2020/06/24	24	70.61	37	70.06	70.10	-13	41,972	-0.03%
2020/06/23	36	74.29	26	74.37	72.50	10	41,110	0.02%
2020/06/22	14	68.31	11	68.66	71.00	3	39,672	0.01%
2020/06/19	12	67.12	13	67.37	66.70	-1	38,954	0.00%
2020/06/18	8	69.73	24	70.20	69.10	-16	38,099	-0.04%
2020/06/17	30	69.51	32	69.63	68.60	-2	36,753	-0.01%
2020/06/16	35	66.57	34	67.17	66.00	1	34,965	0.00%
2020/06/15	35	65.21	35	65.39	66.70	0	33,780	0.00%
2020/06/12	15	61.28	11	60.76	62.20	4	32,336	0.01%
2020/06/11	43	61.32	21	61.03	56.60	22	31,525	0.07%
2020/06/10	17	60.92	26	61.53	61.60	-9	30,290	-0.03%
2020/06/09	0	0.00	3	54.47	56.00	-3	29,837	-0.01%
2020/06/08	2	52.00	0	0.00	51.00	2	30,333	0.01%
2020/06/05	1	51.60	0	0.00	52.30	1	30,802	0.00%
2020/06/03	1	50.10	2	50.05	50.00	-1	32,765	0.00%
2020/06/02	0	0.00	5	47.63	47.45	-5	33,573	-0.01%
2020/06/01	1	54.10	1	54.50	51.90	0	33,549	0.00%
2020/05/29	0	0.00	3	54.40	56.00	-3	34,078	-0.01%
2020/05/28	0	0.00	8	55.10	55.10	-8	35,038	-0.02%
2020/05/27	0	0.00	1	61.20	61.20	-1	35,315	0.00%
2020/05/26	11	67.53	4	67.43	67.90	7	35,334	0.02%
2020/05/25	39	63.00	36	62.46	63.80	3	34,844	0.01%
2020/05/22	2	57.00	27	56.93	58.00	-25	34,765	-0.07%
2020/05/21	4	55.40	10	53.71	54.00	-6	34,841	-0.02%
2020/05/20	29	54.46	43	55.11	55.00	-14	34,929	-0.04%
2020/05/19	366	52.09	553	51.03	52.40	-187	32,716	-0.57%	大買/大賣/鉅額交易
2020/05/18	234	47.41	12	47.22	47.65	222	30,507	0.73%	大買/鉅額交易
2020/05/15	23	42.82	43	42.84	43.35	-20	29,730	-0.07%
2020/05/14	108	42.86	84	43.43	42.05	24	29,179	0.08%	大買/
2020/05/13	22	41.60	12	41.70	41.70	10	27,723	0.04%
2020/05/12	43	41.31	86	41.65	41.70	-43	26,962	-0.16%
2020/05/11	62	40.11	45	40.65	40.75	17	25,819	0.07%
2020/05/08	52	41.85	16	40.74	37.75	36	24,130	0.15%
2020/05/06	0	0.00	244	36.35	36.35	-244	21,745	-1.12%	大賣/鉅額交易
2020/05/05	241	33.05	1	33.05	33.05	240	22,025	1.09%	大買/鉅額交易
2020/05/04	1	30.60	3	30.07	30.05	-2	22,058	-0.01%
2020/04/30	0	0.00	1	29.35	29.00	-1	21,751	0.00%
2020/04/29	5	28.89	1	29.45	28.95	4	22,027	0.02%
2020/04/28	30	30.02	1	29.80	29.25	29	22,382	0.13%
2020/04/27	0	0.00	1	30.65	30.60	-1	23,107	0.00%
2020/04/24	2	29.58	32	29.66	29.75	-30	22,760	-0.13%
2020/04/23	1	28.55	1	28.50	28.45	0	22,058	0.00%
2020/04/22	0	0.00	1	28.10	28.05	-1	21,865	0.00%
2020/04/21	3	28.33	0	0.00	27.70	3	21,728	0.01%
2020/04/20	3	28.53	6	28.73	28.65	-3	21,586	-0.01%
2020/04/17	1	27.65	18	27.20	27.20	-17	21,270	-0.08%
2020/04/16	0	0.00	2	28.50	28.00	-2	21,151	-0.01%
2020/04/15	13	28.33	3	28.13	28.10	10	21,038	0.05%
2020/04/14	6	28.78	0	0.00	28.60	6	20,929	0.03%
2020/04/13	15	28.47	1	28.55	28.50	14	20,844	0.07%
2020/04/10	20	28.52	0	0.00	28.25	20	20,815	0.10%
2020/04/09	14	28.64	8	28.19	28.10	6	20,723	0.03%
2020/04/08	0	0.00	3	27.80	27.75	-3	20,385	-0.01%
2020/04/07	2	27.68	7	27.79	27.70	-5	20,488	-0.02%
2020/04/06	4	27.00	4	27.23	27.95	0	20,299	0.00%
2020/03/31	4	26.04	3	25.90	26.20	1	19,880	0.01%
2020/03/30	1	26.50	0	0.00	26.00	1	19,789	0.01%
2020/03/26	0	0.00	5	26.40	26.20	-5	19,397	-0.03%
2020/03/25	3	25.77	6	25.63	25.45	-3	19,198	-0.02%
2020/03/24	5	25.20	15	25.30	25.40	-10	19,009	-0.05%
2020/03/23	16	25.05	0	0.00	24.55	16	18,825	0.08%
2020/03/20	1	26.50	0	0.00	26.50	1	18,632	0.01%
2020/03/19	4	27.61	7	26.30	25.95	-3	18,373	-0.02%
2020/03/18	5	28.80	2	29.45	28.80	3	17,878	0.02%
2020/03/17	7	29.76	0	0.00	28.85	7	17,517	0.04%
2020/03/16	0	0.00	4	29.50	30.20	-4	17,092	-0.02%
2020/03/13	2	28.45	0	0.00	28.35	2	16,566	0.01%
2020/03/12	13	31.67	62	30.92	31.00	-49	16,122	-0.30%
2020/03/11	5	31.94	8	31.86	32.60	-3	15,509	-0.02%
2020/03/10	5	30.71	14	30.37	30.40	-9	14,978	-0.06%
2020/03/09	52	35.52	48	35.26	32.20	4	14,276	0.03%
2020/03/06	23	32.66	22	33.44	34.20	1	12,865	0.01%
2020/03/04	45	31.93	0	0.00	31.90	45	11,831	0.38%
2020/03/03	39	31.76	33	31.55	32.00	6	11,445	0.05%
2020/03/02	38	28.90	20	29.27	29.85	18	10,274	0.18%
2020/02/27	0	0.00	2	27.05	27.15	-2	9,648	-0.02%
2020/02/26	3	27.92	29	27.66	27.55	-26	9,575	-0.27%
2020/02/25	11	28.71	30	27.93	27.50	-19	9,514	-0.20%
2020/02/24	19	29.03	13	28.85	28.65	6	9,086	0.07%
2020/02/21	4	27.88	2	27.95	28.00	2	8,534	0.02%
2020/02/19	0	0.00	17	26.80	26.80	-17	7,935	-0.21%
2020/02/18	0	0.00	4	27.30	27.00	-4	7,856	-0.05%
2020/02/17	7	27.40	1	27.50	27.20	6	7,718	0.08%
2020/02/13	1	26.50	0	0.00	27.00	1	7,294	0.01%
2020/02/12	2	27.85	1	27.45	27.00	1	7,107	0.01%
2020/02/11	7	27.59	0	0.00	27.65	7	6,913	0.10%
2020/02/10	81	28.54	19	28.40	28.25	62	6,689	0.93%
2020/02/07	0	0.00	4	27.09	27.50	-4	6,020	-0.07%
2020/02/06	13	26.57	10	26.60	26.40	3	5,593	0.05%
2020/02/05	3	25.80	5	25.78	25.70	-2	5,307	-0.04%
2020/02/04	2	25.68	0	0.00	25.30	2	5,166	0.04%
2020/02/03	0	0.00	3	26.42	26.10	-3	4,977	-0.06%
2020/01/31	10	26.47	1	26.75	25.45	9	4,580	0.20%
2020/01/30	5	27.33	2	27.65	27.65	3	4,079	0.07%
2020/01/14	0	0.00	10	24.55	24.45	-10	2,969	-0.34%
2020/01/06	3	25.15	0	0.00	24.70	3	2,847	0.11%
2019/12/16	0	0.00	10	24.35	24.35	-10	2,518	-0.40%
2019/12/10	5	24.80	9	24.84	24.75	-4	2,427	-0.16%
2019/12/05	0	0.00	2	24.95	24.95	-2	2,484	-0.08%
2019/12/03	2	25.50	0	0.00	25.25	2	2,487	0.08%
2019/11/29	4	26.05	0	0.00	26.20	4	2,363	0.17%
2019/11/25	0	0.00	1	25.65	25.65	-1	2,229	-0.04%
2019/11/22	0	0.00	1	25.60	25.30	-1	2,217	-0.05%
2019/11/20	2	24.85	0	0.00	24.65	2	2,139	0.09%
2019/11/12	1	24.20	15	24.00	24.20	-14	2,084	-0.67%
2019/11/05	0	0.00	3	25.95	25.80	-3	2,019	-0.15%
2019/11/04	1	26.05	6	26.00	26.15	-5	2,004	-0.25%
2019/10/31	2	25.75	2	25.15	25.10	0	1,906	0.00%
2019/10/30	3	25.30	0	0.00	25.55	3	1,872	0.16%
2019/10/29	0	0.00	10	24.65	24.65	-10	1,882	-0.53%
2019/10/24	2	25.10	0	0.00	25.05	2	1,892	0.11%
2019/10/18	1	25.70	0	0.00	25.75	1	1,952	0.05%
2019/10/15	0	0.00	1	25.50	25.50	-1	1,958	-0.05%
2019/10/14	0	0.00	1	25.55	25.50	-1	1,993	-0.05%
2019/10/01	0	0.00	1	25.70	25.80	-1	2,352	-0.04%
2019/09/27	0	0.00	2	25.50	25.40	-2	2,431	-0.08%
2019/09/20	0	0.00	1	25.15	25.20	-1	2,744	-0.04%
2019/09/05	0	0.00	1	26.15	26.10	-1	2,655	-0.04%
2019/09/02	1	25.85	5	26.11	25.70	-4	2,603	-0.15%
2019/08/30	0	0.00	5	25.17	25.10	-5	2,479	-0.20%
2019/08/29	1	25.20	0	0.00	25.10	1	2,448	0.04%
2019/08/28	0	0.00	10	24.99	25.10	-10	2,411	-0.41%
2019/08/06	0	0.00	2	23.10	22.80	-2	2,473	-0.08%
2019/07/30	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2019/07/19	0	0.00	15	24.15	24.15	-15	2,282	-0.66%
2019/07/18	15	24.15	0	0.00	24.25	15	2,262	0.66%
2019/07/15	0	0.00	2	23.90	23.70	-2	2,176	-0.09%
2019/07/12	0	0.00	1	23.50	23.70	-1	2,186	-0.05%
2019/07/11	0	0.00	21	23.65	23.60	-21	2,188	-0.96%
2019/07/09	1	24.45	0	0.00	24.60	1	2,072	0.05%
2019/07/08	0	0.00	1	23.70	23.70	-1	1,988	-0.05%
2019/07/03	2	22.90	5	23.00	23.05	-3	2,068	-0.15%
2019/07/01	5	21.80	0	0.00	22.10	5	1,904	0.26%
2019/06/28	0	0.00	1	21.55	21.55	-1	1,836	-0.05%
2019/06/12	1	19.60	0	0.00	19.75	1	1,682	0.06%
2019/06/11	1	19.60	0	0.00	19.75	1	1,687	0.06%
2019/06/06	3	19.48	0	0.00	19.60	3	1,668	0.18%
2019/05/28	3	19.22	0	0.00	19.20	3	1,583	0.19%
2019/05/27	3	19.25	0	0.00	19.25	3	1,577	0.19%
2019/05/24	5	19.36	0	0.00	19.25	5	1,564	0.32%
2019/05/23	20	19.40	4	19.41	19.55	16	1,535	1.04%
2019/05/20	0	0.00	1	20.25	20.20	-1	1,413	-0.07%
2019/05/17	1	20.00	0	0.00	20.40	1	1,398	0.07%
2019/05/13	0	0.00	1	19.40	19.25	-1	1,359	-0.07%
2019/05/06	0	0.00	20	19.10	19.05	-20	1,330	-1.50%
2019/05/02	2	19.55	0	0.00	19.40	2	1,308	0.15%
2019/04/30	1	19.95	0	0.00	20.00	1	1,255	0.08%
2019/04/29	1	20.15	0	0.00	19.90	1	1,244	0.08%
2019/04/26	1	20.35	0	0.00	20.35	1	1,221	0.08%
2019/04/25	2	20.53	0	0.00	20.50	2	1,222	0.16%
2019/04/24	0	0.00	1	20.50	20.55	-1	1,220	-0.08%
2019/04/23	0	0.00	3	20.40	20.40	-3	1,217	-0.25%
2019/04/22	3	20.73	5	20.75	20.70	-2	1,210	-0.17%
2019/04/17	0	0.00	1	21.80	21.95	-1	1,165	-0.09%
2019/04/16	1	21.45	0	0.00	21.45	1	1,151	0.09%
2019/04/15	4	21.75	0	0.00	21.75	4	1,132	0.35%
2019/04/11	1	22.70	3	22.35	22.50	-2	1,048	-0.19%
2019/04/10	3	21.90	1	22.30	21.95	2	944	0.21%
2019/04/09	0	0.00	2	22.00	22.20	-2	845	-0.24%
2019/03/28	0	0.00	2	20.55	20.45	-2	695	-0.29%
2019/03/26	1	20.00	0	0.00	19.90	1	639	0.16%
2019/03/25	0	0.00	3	20.00	20.00	-3	653	-0.46%
2019/03/22	0	0.00	6	20.00	19.90	-6	671	-0.89%
2019/03/18	1	19.90	0	0.00	19.95	1	678	0.15%
2019/02/21	1	20.00	0	0.00	19.95	1	968	0.10%
2019/01/28	0	0.00	1	20.10	20.00	-1	1,174	-0.09%
2019/01/25	1	20.10	0	0.00	20.10	1	1,205	0.08%
2019/01/14	1	20.00	0	0.00	20.00	1	1,660	0.06%
2019/01/11	1	20.10	0	0.00	20.10	1	1,733	0.06%
2019/01/10	0	0.00	13	20.20	20.25	-13	1,885	-0.69%
2019/01/09	0	0.00	2	20.45	20.40	-2	1,954	-0.10%
2019/01/04	1	19.95	0	0.00	19.85	1	2,260	0.04%
2019/01/03	1	20.10	0	0.00	20.10	1	2,438	0.04%
2018/12/22	0	0.00	5	20.80	20.75	-5	3,691	-0.14%
2018/12/21	0	0.00	10	20.75	20.80	-10	3,722	-0.27%
2018/12/20	1	20.65	0	0.00	20.65	1	3,721	0.03%
2018/12/19	1	21.15	0	0.00	21.20	1	3,712	0.03%
2018/12/06	1	21.95	0	0.00	21.80	1	3,976	0.03%
2018/12/05	2	22.70	1	22.40	22.50	1	3,958	0.03%
2018/12/04	1	22.55	10	22.70	22.70	-9	3,936	-0.23%
2018/12/03	18	22.89	1	22.70	22.80	17	3,917	0.43%
2018/11/30	41	23.14	0	0.00	23.10	41	3,877	1.06%
2018/11/29	0	0.00	6	20.70	22.00	-6	3,771	-0.16%
2018/11/14	20	21.90	0	0.00	21.85	20	3,591	0.56%
2018/11/13	0	0.00	95	21.93	22.10	-95	3,566	-2.66%
2018/11/12	20	21.73	20	21.60	21.60	0	3,530	0.00%
2018/11/09	116	22.32	10	21.52	22.35	106	3,482	3.04%	大買/鉅額交易
2018/11/08	9	20.55	0	0.00	20.35	9	3,397	0.26%
2018/11/07	1	20.45	0	0.00	20.45	1	3,393	0.03%
2018/11/05	0	0.00	1	21.10	21.05	-1	3,381	-0.03%
2018/11/01	0	0.00	13	20.78	21.40	-13	3,342	-0.39%
2018/10/31	6	20.31	4	20.63	20.30	2	3,308	0.06%
2018/10/30	0	0.00	1	19.70	20.30	-1	3,291	-0.03%
2018/10/29	1	21.60	0	0.00	21.60	1	3,230	0.03%
2018/10/26	0	0.00	1	21.60	22.40	-1	3,191	-0.03%
2018/10/25	2	22.00	8	22.18	21.30	-6	3,136	-0.19%
2018/10/24	0	0.00	2	23.30	23.00	-2	3,087	-0.06%
2018/10/18	4	25.85	4	26.19	25.75	0	3,013	0.00%
2018/10/17	0	0.00	6	24.05	24.95	-6	2,981	-0.20%
2018/10/16	5	24.21	6	24.50	24.05	-1	2,990	-0.03%
2018/10/15	24	24.93	4	24.90	24.55	20	2,910	0.69%
2018/10/12	10	25.78	7	25.69	25.30	3	2,825	0.11%
2018/10/11	4	23.84	1	25.25	25.00	3	2,652	0.11%
2018/10/09	6	25.24	4	25.60	26.15	2	2,468	0.08%
2018/10/08	1	24.75	25	25.10	26.30	-24	2,274	-1.06%
2018/10/05	0	0.00	2	23.20	24.35	-2	2,097	-0.10%
2018/10/04	6	24.06	0	0.00	24.00	6	1,978	0.30%
2018/10/03	30	24.42	2	25.10	24.90	28	1,894	1.48%
2018/10/02	2	23.70	2	22.83	24.50	0	1,635	0.00%
2018/10/01	8	22.61	1	22.95	22.95	7	1,382	0.51%
2018/09/28	0	0.00	2	20.23	20.90	-2	1,173	-0.17%
2018/09/18	2	20.83	0	0.00	20.60	2	1,089	0.18%
2018/09/14	2	19.80	0	0.00	19.65	2	993	0.20%
2018/09/13	4	20.70	0	0.00	20.50	4	961	0.42%
2018/09/12	0	0.00	1	20.75	20.75	-1	863	-0.12%
2018/07/31	2	19.50	0	0.00	19.35	2	743	0.27%
2018/07/30	0	0.00	2	19.50	19.25	-2	732	-0.27%
2018/07/27	0	0.00	1	19.20	19.20	-1	721	-0.14%
2018/07/26	0	0.00	10	19.70	19.55	-10	702	-1.42%
2018/07/25	1	20.70	2	20.38	20.35	-1	660	-0.15%
2018/07/24	10	20.25	0	0.00	20.00	10	587	1.70%
2018/07/23	2	18.83	0	0.00	19.25	2	463	0.43%
2018/07/05	0	0.00	4	17.00	16.95	-4	463	-0.86%
2018/05/25	4	19.15	0	0.00	19.30	4	776	0.52%
2018/04/10	1	20.35	0	0.00	20.00	1	918	0.11%
2018/04/09	1	20.65	0	0.00	21.00	1	899	0.11%
2018/02/05	1	19.50	0	0.00	19.65	1	735	0.14%
2018/01/25	2	20.25	0	0.00	20.20	2	753	0.27%
2018/01/22	1	20.30	0	0.00	20.30	1	762	0.13%