國光生 (4142)-富邦-花蓮券商分點個股進出

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

國光生

(4142)

可現股當沖

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

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/05/08	0	0.00	1	28.20	28.10	-1	1,120	-0.09%
2024/05/07	0	0.00	2	28.15	28.20	-2	1,119	-0.18%
2024/05/06	1	28.25	0	0.00	28.20	1	1,115	0.09%
2024/04/24	0	0.00	0	27.25	27.20	0	1,096	0.00%
2024/04/19	0	0.00	1	27.45	27.35	-1	1,100	-0.09%
2024/04/18	44	29.37	6	28.50	28.50	38	1,073	3.54%
2024/04/17	0	0.00	0	27.80	27.80	0	963	0.00%
2024/04/16	0	0.00	3	25.23	25.30	-3	935	-0.32%
2024/04/09	0	26.60	0	0.00	26.45	0	939	0.00%
2024/04/08	0	26.45	0	0.00	26.30	0	942	0.00%
2024/04/01	0	0.00	0	27.00	26.85	0	963	0.00%
2024/03/26	2	26.60	0	0.00	26.55	2	984	0.20%
2024/03/21	0	0.00	1	26.45	26.55	-1	994	-0.10%
2024/03/18	3	26.70	0	0.00	26.60	3	1,027	0.29%
2024/03/11	0	0.00	3	28.15	28.20	-3	1,031	-0.29%
2024/03/07	3	28.35	11	28.33	28.40	-8	1,071	-0.75%
2024/03/06	1	28.70	0	0.00	28.70	1	1,074	0.09%
2024/03/01	2	29.20	1	29.20	29.20	1	1,115	0.09%
2024/02/29	2	29.45	0	0.00	29.40	2	1,226	0.16%
2024/02/27	0	0.00	1	29.65	29.65	-1	1,221	-0.08%
2024/02/26	0	0.00	1	29.95	29.95	-1	1,221	-0.08%
2024/02/21	1	30.00	0	0.00	30.00	1	1,213	0.08%
2024/02/15	1	29.75	0	0.00	29.65	1	1,140	0.09%
2024/01/22	0	0.00	3	31.17	31.00	-3	1,035	-0.29%
2024/01/19	0	0.00	3	30.95	31.05	-3	1,044	-0.29%
2024/01/17	1	31.25	0	0.00	31.10	1	1,036	0.10%
2024/01/15	1	32.15	0	0.00	32.00	1	1,017	0.10%
2024/01/09	0	0.00	3	33.25	33.00	-3	1,013	-0.30%
2024/01/03	0	0.00	1	33.55	33.00	-1	1,022	-0.10%
2023/12/28	2	33.18	0	0.00	33.10	2	1,001	0.20%
2023/12/27	2	33.35	2	33.20	33.15	0	1,002	0.00%
2023/12/25	0	0.00	1	32.50	32.55	-1	977	-0.10%
2023/12/18	2	33.05	0	0.00	33.00	2	987	0.20%
2023/12/15	5	32.82	0	0.00	32.50	5	1,000	0.50%
2023/12/13	1	33.20	0	0.00	32.90	1	988	0.10%
2023/12/11	3	33.40	0	0.00	33.20	3	983	0.31%
2023/12/08	5	34.30	0	0.00	34.15	5	960	0.52%
2023/12/04	0	0.00	5	36.32	36.05	-5	953	-0.52%
2023/12/01	0	0.00	2	36.20	35.80	-2	920	-0.22%
2023/11/29	0	0.00	16	35.67	35.95	-16	888	-1.80%
2023/11/28	6	35.79	4	35.65	35.65	2	880	0.23%
2023/11/27	12	35.26	7	35.66	36.00	5	845	0.59%
2023/11/24	0	0.00	2	33.60	33.80	-2	740	-0.27%
2023/10/23	0	0.00	2	32.05	31.85	-2	782	-0.26%
2023/10/17	0	0.00	66	32.50	32.20	-66	806	-8.19%
2023/10/16	1	32.70	0	0.00	32.35	1	860	0.12%
2023/10/12	1	33.20	10	33.25	33.25	-9	867	-1.04%
2023/10/05	0	0.00	6	34.30	34.35	-6	876	-0.68%
2023/10/04	6	33.94	0	0.00	33.75	6	877	0.68%
2023/10/03	2	34.30	28	34.26	34.00	-26	874	-2.97%
2023/10/02	5	33.82	0	0.00	33.75	5	881	0.57%
2023/09/28	15	34.15	0	0.00	34.10	15	887	1.69%
2023/09/27	19	34.35	0	0.00	34.30	19	892	2.13%
2023/09/25	1	34.30	1	34.20	34.30	0	895	0.00%
2023/09/22	14	34.10	2	34.15	34.00	12	896	1.34%
2023/09/21	2	34.25	0	0.00	34.50	2	895	0.22%
2023/09/20	2	34.53	1	34.30	34.60	1	880	0.11%
2023/09/19	2	33.80	0	0.00	33.70	2	868	0.23%
2023/09/18	13	34.35	0	0.00	34.40	13	862	1.51%
2023/09/13	1	33.20	0	0.00	33.55	1	851	0.12%
2023/09/12	0	0.00	2	33.23	33.00	-2	861	-0.23%
2023/09/11	3	33.30	0	0.00	33.35	3	855	0.35%
2023/08/30	0	0.00	1	33.45	33.20	-1	874	-0.11%
2023/08/28	2	32.95	1	32.95	32.65	1	859	0.12%
2023/08/25	0	0.00	2	33.08	33.00	-2	872	-0.23%
2023/08/23	1	32.35	0	0.00	32.20	1	853	0.12%
2023/07/18	2	35.55	0	0.00	35.20	2	960	0.21%
2023/07/17	1	36.05	0	0.00	35.80	1	970	0.10%
2023/07/14	0	35.55	0	0.00	35.40	0	984	0.00%
2023/06/27	0	0.00	6	37.50	37.20	-6	1,082	-0.55%
2023/06/14	0	0.00	3	37.35	37.25	-3	1,094	-0.27%
2023/06/07	0	0.00	1	38.65	38.55	-1	1,750	-0.06%
2023/06/06	0	0.00	5	38.15	38.35	-5	2,132	-0.23%
2023/06/05	0	0.00	1	38.50	38.35	-1	2,134	-0.05%
2023/05/29	0	38.00	0	0.00	37.80	0	2,224	0.00%
2023/05/23	1	38.40	0	0.00	38.55	1	2,269	0.04%
2023/05/03	0	0.00	1	40.55	40.40	-1	2,730	-0.04%
2023/05/02	1	40.65	0	0.00	40.55	1	2,923	0.03%
2023/04/20	0	0.00	1	40.90	39.95	-1	2,871	-0.03%
2023/04/19	11	40.42	0	0.00	40.50	11	2,861	0.38%
2023/04/17	3	40.35	0	0.00	40.30	3	2,816	0.11%
2023/04/14	0	0.00	2	40.30	40.45	-2	2,802	-0.07%
2023/04/07	20	40.10	8	40.10	40.05	12	2,758	0.44%
2023/04/06	0	0.00	2	39.50	39.50	-2	2,780	-0.07%
2023/03/23	1	39.20	0	0.00	39.00	1	2,934	0.03%
2023/03/21	0	0.00	2	39.08	39.20	-2	2,977	-0.07%
2023/03/16	1	38.25	1	38.25	38.45	0	2,978	0.00%
2023/03/14	10	39.70	0	0.00	39.50	10	2,970	0.34%
2023/03/10	7.5	42.74	6	43.93	40.45	1.5	2,901	0.05%
2023/03/09	0	0.00	9	44.85	44.85	-9	2,395	-0.38%
2023/03/08	0	0.00	2	41.05	40.80	-2	2,017	-0.10%
2023/03/03	0	0.00	1	41.50	41.10	-1	2,003	-0.05%
2023/03/02	1	40.25	0	0.00	41.30	1	1,990	0.05%
2023/02/22	2	40.15	0	0.00	40.15	2	1,988	0.10%
2023/02/20	0	0.00	7	40.36	41.10	-7	2,025	-0.35%
2023/02/17	7	39.72	0	0.00	39.75	7	2,032	0.34%
2023/02/09	0	0.00	30	41.15	41.15	-30	2,065	-1.45%
2023/02/07	11	42.41	21	42.02	41.60	-10	1,984	-0.50%
2023/02/06	0	0.00	10	41.00	40.25	-10	1,850	-0.54%
2023/02/03	0	0.00	4	40.15	40.75	-4	1,814	-0.22%
2023/02/02	0	0.00	2	39.95	39.90	-2	1,743	-0.11%
2023/02/01	2	39.35	0	0.00	39.65	2	1,701	0.12%
2023/01/31	27	39.29	5	39.15	39.65	22	1,664	1.32%
2023/01/30	0	0.00	10	38.75	38.75	-10	1,471	-0.68%
2023/01/17	0	0.00	2	35.60	35.25	-2	1,412	-0.14%
2023/01/05	0	0.00	0	35.20	35.05	0	1,510	0.00%
2022/12/30	0	35.90	1	35.65	35.60	-1	1,573	-0.06%
2022/12/21	2	35.90	0	0.00	35.50	2	1,652	0.12%
2022/12/20	0	0.00	1	37.35	35.75	-1	1,659	-0.06%
2022/12/19	1	38.05	1	36.35	37.85	0	1,646	0.00%
2022/12/13	1	36.85	0	0.00	37.10	1	1,581	0.06%
2022/12/05	0	0.00	1	38.00	38.05	-1	1,656	-0.06%
2022/12/02	2	38.05	0	0.00	37.95	2	1,657	0.12%
2022/12/01	0	0.00	2	38.70	38.25	-2	1,674	-0.12%
2022/11/29	1	36.90	0	0.00	36.90	1	1,705	0.06%
2022/11/21	0	0.00	10	37.31	37.15	-10	2,082	-0.48%
2022/11/18	2	37.50	0	0.00	37.55	2	2,120	0.09%
2022/11/15	0	0.00	1	35.55	35.60	-1	2,094	-0.05%
2022/11/14	1	35.30	0	0.00	35.30	1	2,068	0.05%
2022/11/11	1	34.20	3	34.48	34.85	-2	2,035	-0.10%
2022/11/02	0	0.00	1	34.30	34.85	-1	2,059	-0.05%
2022/11/01	0	0.00	1	33.50	33.50	-1	2,046	-0.05%
2022/10/21	1	31.80	0	0.00	31.65	1	2,299	0.04%
2022/10/20	0	0.00	1	32.35	32.10	-1	2,353	-0.04%
2022/10/19	1	33.05	0	0.00	32.75	1	2,380	0.04%
2022/10/13	0	0.00	3	32.30	32.30	-3	2,532	-0.12%
2022/10/12	1	33.95	0	0.00	33.95	1	2,534	0.04%
2022/10/11	10	34.00	0	0.00	33.95	10	2,549	0.39%
2022/10/05	0	0.00	2	34.83	34.65	-2	2,569	-0.08%
2022/09/21	3	36.35	0	0.00	36.15	3	3,478	0.09%
2022/09/20	1	36.25	0	0.00	36.10	1	3,627	0.03%
2022/09/19	0	0.00	2	36.10	36.05	-2	3,689	-0.05%
2022/09/15	2	37.10	0	0.00	37.15	2	3,721	0.05%
2022/09/12	0	0.00	4	37.00	37.25	-4	3,839	-0.10%
2022/09/02	3	41.43	1	41.65	41.30	2	3,842	0.05%
2022/09/01	0	0.00	22	40.55	40.80	-22	3,806	-0.58%
2022/08/31	3	40.87	2	40.93	40.70	1	3,741	0.03%
2022/08/30	4	39.80	0	0.00	40.00	4	3,615	0.11%
2022/08/29	1	40.00	7	38.99	39.55	-6	3,599	-0.17%
2022/08/26	2	40.15	3	39.60	39.50	-1	3,555	-0.03%
2022/08/22	29	38.91	1	38.90	38.75	28	3,408	0.82%
2022/08/09	0	0.00	1	37.30	37.30	-1	3,338	-0.03%
2022/08/04	2	35.70	2	35.60	35.80	0	3,381	0.00%
2022/08/03	2	37.05	1	37.10	37.05	1	3,335	0.03%
2022/08/01	1	39.35	0	0.00	39.30	1	3,307	0.03%
2022/07/21	0	0.00	2	39.88	40.10	-2	3,234	-0.06%
2022/07/20	12	38.78	3	38.65	39.10	9	3,221	0.28%
2022/07/19	1	38.15	0	0.00	38.00	1	3,234	0.03%
2022/07/14	0	0.00	123	38.82	39.15	-123	3,279	-3.75%	大賣/鉅額交易
2022/07/13	0	0.00	12	40.01	39.50	-12	3,320	-0.36%
2022/07/12	12	39.59	23	39.14	39.25	-11	3,378	-0.33%
2022/07/11	1	40.20	0	0.00	40.35	1	3,518	0.03%
2022/07/08	10	41.40	6	41.48	40.70	4	3,687	0.11%
2022/07/07	20	40.38	11	40.57	41.50	9	3,633	0.25%
2022/07/06	11	40.25	11	41.11	40.35	0	3,537	0.00%
2022/07/05	1	37.85	0	0.00	38.05	1	3,612	0.03%
2022/07/01	10	37.35	0	0.00	36.40	10	3,681	0.27%
2022/06/30	0	0.00	2	40.45	39.10	-2	3,626	-0.06%
2022/06/29	1	40.25	1	41.00	40.85	0	3,514	0.00%
2022/06/28	1	39.80	1	40.30	40.50	0	3,411	0.00%
2022/06/27	2	38.35	2	39.13	39.35	0	3,247	0.00%
2022/06/24	0	0.00	10	38.00	38.65	-10	3,191	-0.31%
2022/06/21	10	37.00	2	37.00	37.10	8	3,140	0.25%
2022/06/20	2	38.75	0	0.00	36.90	2	3,119	0.06%
2022/06/17	1	37.40	20	37.85	38.50	-19	3,009	-0.63%
2022/06/16	0	0.00	3	37.70	37.20	-3	2,930	-0.10%
2022/06/13	1	35.75	0	0.00	35.75	1	2,886	0.03%
2022/06/10	12	36.64	1	36.70	37.00	11	2,877	0.38%
2022/06/09	0	0.00	2	36.00	35.85	-2	2,826	-0.07%
2022/06/07	1	36.15	0	0.00	36.00	1	2,829	0.04%
2022/05/27	2	34.90	0	0.00	35.00	2	2,929	0.07%
2022/05/24	0	0.00	16	35.65	35.00	-16	2,968	-0.54%
2022/05/18	10	36.15	0	0.00	36.15	10	2,965	0.34%
2022/05/17	0	0.00	9	35.76	35.75	-9	2,979	-0.30%
2022/05/16	1	36.05	0	0.00	35.85	1	3,012	0.03%
2022/05/12	2	35.50	1	35.75	34.30	1	3,373	0.03%
2022/05/09	1	39.50	1	38.30	38.15	0	3,257	0.00%
2022/05/04	1	40.95	0	0.00	40.10	1	3,222	0.03%
2022/05/03	10	41.10	0	0.00	40.80	10	3,233	0.31%
2022/04/29	1	40.80	0	0.00	40.60	1	3,228	0.03%
2022/04/28	1	41.35	2	42.00	41.10	-1	3,250	-0.03%
2022/04/26	2	41.20	1	41.65	41.00	1	3,179	0.03%
2022/04/25	10	43.15	27	42.76	41.65	-17	3,155	-0.54%
2022/04/20	0	0.00	3	42.60	43.05	-3	3,034	-0.10%
2022/04/19	1	43.05	0	0.00	43.00	1	3,010	0.03%
2022/04/18	1	44.35	3	44.70	44.05	-2	2,969	-0.07%
2022/04/15	11	43.95	7	44.61	44.00	4	2,970	0.13%
2022/04/14	22	44.54	5.1	43.77	44.30	16.9	2,879	0.59%
2022/04/13	1	41.85	23	41.59	42.50	-22	2,685	-0.82%
2022/04/12	37	44.29	39	42.32	42.35	-2	2,632	-0.08%
2022/04/11	54	42.99	34	44.35	44.60	20	2,494	0.80%
2022/04/08	2	41.60	0	0.00	41.25	2	2,214	0.09%
2022/04/07	19	41.18	3	41.87	41.90	16	2,159	0.74%
2022/04/06	5	40.56	1	40.60	40.65	4	2,077	0.19%
2022/04/01	2	40.75	0	0.00	40.00	2	2,059	0.10%
2022/03/29	0	0.00	1	39.40	39.65	-1	2,035	-0.05%
2022/03/28	2	41.15	0	0.00	39.70	2	2,035	0.10%
2022/03/17	0	39.35	0	0.00	39.95	0	2,101	0.00%
2022/03/15	0	39.50	0	0.00	39.30	0	2,140	0.00%
2022/02/21	0	0.00	1	41.60	41.35	-1	2,524	-0.04%
2022/02/17	0	0.00	2	42.15	41.75	-2	2,523	-0.08%
2022/02/16	1	42.10	0	0.00	42.35	1	2,554	0.04%
2022/02/15	2.1	43.99	6	44.25	42.75	-3.9	2,522	-0.16%
2022/02/14	6	42.52	3	43.74	43.30	3	2,349	0.13%
2022/02/10	0	41.10	0	0.00	40.65	0	2,162	0.00%
2022/02/09	0.1	40.53	0	0.00	41.00	0.1	2,173	0.00%
2022/01/26	4	39.70	0	0.00	39.60	4	2,170	0.18%
2022/01/17	0	0.00	2	43.20	43.15	-2	2,107	-0.09%
2022/01/14	1	43.40	2	43.13	43.10	-1	2,109	-0.05%
2022/01/13	12	43.90	6	43.85	43.40	6	2,105	0.29%
2022/01/11	0	0.00	5.1	43.90	43.60	-5.1	2,097	-0.24%
2022/01/10	3	44.63	0	0.00	44.40	3	2,084	0.14%
2022/01/07	0	0.00	2	44.60	45.20	-2	1,990	-0.10%
2022/01/06	0	0.00	10	44.30	44.00	-10	1,929	-0.52%
2022/01/04	2	43.75	11	44.33	44.05	-9	2,026	-0.44%
2021/12/28	0	0.00	10	43.90	44.00	-10	2,091	-0.48%
2021/12/27	4	44.10	10	44.05	44.00	-6	2,152	-0.28%
2021/12/24	0	0.00	10	44.35	44.25	-10	2,190	-0.46%
2021/12/23	0	0.00	10	44.50	44.40	-10	2,203	-0.45%
2021/12/17	0	43.60	2	43.55	44.65	-2	2,227	-0.09%
2021/12/13	2	44.35	0	0.00	43.90	2	2,287	0.09%
2021/12/08	0	0.00	2	44.90	44.50	-2	2,770	-0.07%
2021/12/07	0	0.00	1	44.25	44.40	-1	2,782	-0.04%
2021/11/29	3	47.53	5	48.12	46.90	-2	3,152	-0.06%
2021/11/26	7	46.41	5	45.80	45.80	2	3,015	0.07%
2021/11/24	0	0.00	1	45.05	45.10	-1	2,903	-0.03%
2021/11/23	1	47.70	0	0.00	44.80	1	2,919	0.03%
2021/11/19	1	43.55	0	0.00	43.50	1	2,990	0.03%
2021/11/12	0	0.00	1	43.35	43.30	-1	3,599	-0.03%
2021/11/10	2	43.90	11	44.00	43.50	-9	3,632	-0.25%
2021/11/09	2	43.90	0	0.00	44.00	2	3,634	0.06%
2021/11/02	10	44.36	0	0.00	44.50	10	3,697	0.27%
2021/11/01	6	43.87	3	43.82	43.95	3	3,678	0.08%
2021/10/29	1	44.20	0	0.00	43.95	1	3,673	0.03%
2021/10/27	2	43.85	1	43.85	44.30	1	3,693	0.03%
2021/10/25	0	0.00	2	43.70	44.00	-2	3,735	-0.05%
2021/10/20	0	0.00	3	44.55	44.20	-3	3,806	-0.08%
2021/10/19	3	44.18	1	44.00	44.20	2	3,870	0.05%
2021/10/14	0	0.00	1	43.20	43.50	-1	4,349	-0.02%
2021/10/13	12	43.75	4	44.16	42.35	8	4,335	0.18%
2021/10/12	4	45.60	2	45.60	45.35	2	4,277	0.05%
2021/10/08	2	46.98	0	0.00	46.85	2	4,269	0.05%
2021/10/06	0	47.50	1	47.25	47.15	-1	4,370	-0.02%
2021/10/05	1	46.25	1	47.70	48.00	0	4,389	0.00%
2021/10/04	0	49.20	10	49.43	48.40	-10	4,402	-0.23%
2021/10/01	6	52.30	0	0.00	50.90	6	4,368	0.14%
2021/09/30	0	0.00	37	51.50	51.80	-37	4,366	-0.85%
2021/09/29	0.1	51.20	3	51.20	51.20	-2.9	4,386	-0.07%
2021/09/28	0	0.00	2	51.85	51.70	-2	4,403	-0.05%
2021/09/24	4	51.50	2	51.50	51.60	2	4,528	0.04%
2021/09/23	0	0.00	2	52.00	52.00	-2	4,637	-0.04%
2021/09/22	20	51.50	32	51.34	51.70	-12	4,667	-0.26%
2021/09/17	10	52.40	0	0.00	52.50	10	4,683	0.21%
2021/09/16	9	52.50	0	0.00	52.40	9	4,701	0.19%
2021/09/15	2	53.60	5	53.58	53.50	-3	4,702	-0.06%
2021/09/14	10	54.54	8	54.88	53.20	2	4,690	0.04%
2021/09/13	38	54.85	1	54.90	54.80	37	4,522	0.82%
2021/09/08	2	52.45	0	0.00	51.20	2	4,390	0.05%
2021/09/07	10	53.66	7	52.93	53.60	3	4,332	0.07%
2021/09/06	3	52.50	3	52.73	52.20	0	4,341	0.00%
2021/09/02	3	51.00	2	51.75	51.00	1	4,856	0.02%
2021/09/01	0	0.00	2	52.00	51.80	-2	4,987	-0.04%
2021/08/30	0	0.00	2	51.90	51.80	-2	5,315	-0.04%
2021/08/27	2	51.80	8	51.75	51.60	-6	5,356	-0.11%
2021/08/26	7	52.29	3	51.80	51.60	4	5,393	0.07%
2021/08/25	11	51.56	23	51.52	51.30	-12	5,409	-0.22%
2021/08/24	12	50.63	4	50.83	50.70	8	5,522	0.14%
2021/08/23	18	50.76	4	51.85	51.40	14	5,707	0.25%
2021/08/20	0	0.00	5	49.95	49.95	-5	5,455	-0.09%
2021/08/19	1	45.95	4	46.46	45.45	-3	5,542	-0.05%
2021/08/18	8	46.75	3	46.97	47.10	5	5,779	0.09%
2021/08/17	0	0.00	2	48.90	48.35	-2	5,997	-0.03%
2021/08/16	10	49.35	1	48.60	48.45	9	6,319	0.14%
2021/08/11	2	48.45	0	0.00	48.00	2	7,630	0.03%
2021/08/10	5	49.09	0	0.00	48.80	5	8,830	0.06%
2021/08/09	2	48.95	0	49.12	48.90	2	9,684	0.02%
2021/08/03	11	49.94	5	49.90	49.80	6	13,866	0.04%
2021/08/02	10	49.65	10	50.10	50.40	0	13,895	0.00%
2021/07/30	1	49.65	0	0.00	49.50	1	13,898	0.01%
2021/07/29	27	48.79	10	48.65	49.05	17	13,921	0.12%
2021/07/28	5	48.23	2	48.20	48.10	3	13,936	0.02%
2021/07/27	11	49.30	6	49.23	48.55	5	14,061	0.04%
2021/07/26	2	49.20	2	49.40	49.10	0	14,319	0.00%
2021/07/23	0	49.00	0	0.00	49.05	0	14,345	0.00%
2021/07/22	2	48.70	0	0.00	48.70	2	14,333	0.01%
2021/07/21	7	51.23	31	50.90	48.70	-24	14,430	-0.17%
2021/07/20	33	52.19	8	53.90	53.90	25	14,207	0.18%
2021/07/19	6	49.22	2	49.15	49.00	4	14,074	0.03%
2021/07/16	1	49.60	0	0.00	49.30	1	14,166	0.01%
2021/07/15	0	0.00	9	50.00	50.00	-9	14,182	-0.06%
2021/07/14	10	48.50	5	48.51	48.75	5	14,186	0.04%
2021/07/13	10	49.95	12	49.88	49.05	-2	14,190	-0.01%
2021/07/12	6	50.90	0	0.00	50.70	6	14,150	0.04%
2021/07/08	1	51.40	2	51.10	51.20	-1	14,271	-0.01%
2021/07/07	0	0.00	1	51.50	51.30	-1	14,359	-0.01%
2021/07/06	0	0.00	10	51.57	51.30	-10	14,521	-0.07%
2021/07/05	5	51.50	16	51.40	51.60	-11	14,707	-0.07%
2021/07/02	0	0.00	1	52.30	52.00	-1	14,728	-0.01%
2021/07/01	26	53.65	12	53.95	52.60	14	14,781	0.09%
2021/06/30	7	53.43	0	0.00	53.60	7	14,775	0.05%
2021/06/29	0	0.00	1	51.30	51.80	-1	14,711	-0.01%
2021/06/24	4	53.05	5	53.40	52.80	-1	15,083	-0.01%
2021/06/22	0	0.00	1	51.90	51.80	-1	15,973	-0.01%
2021/06/21	1	52.80	1	53.50	52.50	0	17,074	0.00%
2021/06/18	0	0.00	5	53.80	53.30	-5	17,199	-0.03%
2021/06/17	1	53.60	0	0.00	53.50	1	17,234	0.01%
2021/06/16	0	0.00	5	53.30	53.10	-5	17,283	-0.03%
2021/06/15	3	53.47	1	53.70	54.10	2	17,312	0.01%
2021/06/11	5	58.20	0	0.00	55.40	5	17,220	0.03%
2021/06/10	13	57.71	9	57.02	57.50	4	16,943	0.02%
2021/06/09	1	55.50	2.1	55.05	55.50	-1.1	16,669	-0.01%
2021/06/08	10	54.93	7	54.71	54.50	3	16,569	0.02%
2021/06/07	3	54.00	2	53.55	53.40	1	16,413	0.01%
2021/06/04	1	53.20	1	53.50	52.50	0	16,412	0.00%
2021/06/03	0	0.00	2	53.75	53.30	-2	16,428	-0.01%
2021/06/02	3.1	53.90	13	53.92	53.80	-9.9	16,549	-0.06%
2021/06/01	5	51.48	6	51.77	53.10	-1	16,795	-0.01%
2021/05/31	13	52.12	11	53.17	52.30	2	16,694	0.01%
2021/05/28	5	54.90	5	54.80	54.70	0	16,578	0.00%
2021/05/27	5	55.50	9	55.14	55.00	-4	16,590	-0.02%
2021/05/26	3	54.47	16	55.09	53.60	-13	16,598	-0.08%
2021/05/25	16	53.78	19	54.01	53.20	-3	17,008	-0.02%
2021/05/24	18	56.57	18	57.31	55.50	0	17,555	0.00%
2021/05/21	15	55.59	63	56.02	55.60	-48	18,458	-0.26%
2021/05/20	41	58.03	12	59.85	56.30	29	18,598	0.16%
2021/05/19	10	58.56	5	58.20	57.80	5	18,796	0.03%
2021/05/18	34	61.12	46	61.90	60.80	-12	18,444	-0.07%
2021/05/17	10	62.24	16	63.03	63.30	-6	17,355	-0.03%
2021/05/14	44	60.05	18	61.17	57.60	26	16,753	0.16%
2021/05/13	293	61.80	271.5	60.41	62.90	21.5	15,631	0.14%	大買/大賣/
2021/05/12	10	56.08	16	56.46	57.20	-6	13,967	-0.04%
2021/05/11	3	51.00	7	51.67	52.00	-4	13,213	-0.03%
2021/05/10	0	0.00	3	50.47	50.20	-3	13,140	-0.02%
2021/05/07	4.1	50.31	1	50.60	50.60	3.1	13,202	0.02%
2021/05/06	6	50.40	4	50.63	50.10	2	13,240	0.02%
2021/05/05	2	50.70	0	0.00	50.50	2	13,231	0.02%
2021/05/04	26	50.98	14	51.32	51.00	12	13,284	0.09%
2021/05/03	9	55.32	4	56.28	54.40	5	13,343	0.04%
2021/04/29	2	53.80	1	54.30	53.40	1	13,186	0.01%
2021/04/28	1	53.40	2	53.40	53.30	-1	13,271	-0.01%
2021/04/27	1	54.40	9	54.80	54.40	-8	13,492	-0.06%
2021/04/26	0	0.00	10	53.10	52.70	-10	13,442	-0.07%
2021/04/23	2	53.10	0	0.00	52.50	2	13,590	0.01%
2021/04/22	5	53.70	3	54.67	53.10	2	13,713	0.01%
2021/04/21	0	0.00	4	55.55	55.20	-4	13,679	-0.03%
2021/04/20	16	56.06	5	55.40	55.40	11	13,737	0.08%
2021/04/19	1	55.40	9	55.40	55.30	-8	13,935	-0.06%
2021/04/16	0	0.00	1	55.70	55.90	-1	13,950	-0.01%
2021/04/15	4	54.90	0	0.00	55.40	4	13,968	0.03%
2021/04/14	3	55.10	3	55.70	55.70	0	13,976	0.00%
2021/04/13	7.2	57.90	21	57.66	57.00	-13.8	14,060	-0.10%
2021/04/12	23	59.36	2	59.70	58.50	21	14,027	0.15%
2021/04/09	0	0.00	14	58.16	57.60	-14	13,999	-0.10%
2021/04/08	2	56.90	0	0.00	56.70	2	13,929	0.01%
2021/04/06	10	56.10	1	56.80	56.30	9	14,093	0.06%
2021/04/01	3	57.53	0	0.00	57.50	3	14,046	0.02%
2021/03/31	1	57.20	1	57.10	57.10	0	14,081	0.00%
2021/03/30	3	57.83	2	58.30	57.40	1	14,077	0.01%
2021/03/29	4	58.68	2	59.00	58.10	2	14,217	0.01%
2021/03/26	12	56.80	21	56.08	56.60	-9	14,167	-0.06%
2021/03/25	34	59.15	15	58.83	56.60	19	14,032	0.14%
2021/03/24	20.2	59.86	44	61.05	61.40	-23.8	13,290	-0.18%
2021/03/23	26	55.78	31	56.05	55.90	-5	12,210	-0.04%
2021/03/22	12	54.53	0	0.00	53.90	12	12,342	0.10%
2021/03/19	1	54.70	12	55.83	54.70	-11	12,395	-0.09%
2021/03/18	10	56.96	0	0.00	55.80	10	12,360	0.08%
2021/03/17	0	0.00	2	55.90	55.50	-2	12,386	-0.02%
2021/03/16	3	56.13	0	0.00	56.10	3	12,419	0.02%
2021/03/15	1	56.20	5	56.20	56.10	-4	12,479	-0.03%
2021/03/12	13	56.44	8	56.46	56.20	5	12,505	0.04%
2021/03/11	12	56.99	11	57.25	56.90	1	12,600	0.01%
2021/03/10	2	57.85	10	57.00	57.20	-8	12,573	-0.06%
2021/03/09	1	56.80	0	0.00	56.70	1	12,510	0.01%
2021/03/08	11	57.15	32	57.28	57.00	-21	12,498	-0.17%
2021/03/05	5	58.70	6	58.68	58.60	-1	12,461	-0.01%
2021/03/04	1	56.10	2	56.55	55.90	-1	12,274	-0.01%
2021/03/03	13	57.34	0	0.00	56.90	13	12,258	0.11%
2021/03/02	2	57.75	6	57.80	56.10	-4	12,212	-0.03%
2021/02/26	4	59.03	74.2	58.63	58.20	-70.2	12,355	-0.57%
2021/02/25	7	60.34	18	59.41	59.70	-11	12,274	-0.09%
2021/02/24	11	58.12	2	56.85	58.50	9	11,843	0.08%
2021/02/23	46	66.82	16	63.13	58.90	30	11,303	0.27%
2021/02/22	3	65.07	4	65.38	65.40	-1	10,643	-0.01%
2021/02/19	10	58.05	12	58.24	59.50	-2	10,286	-0.02%
2021/02/18	63	52.37	41	51.14	54.10	22	9,837	0.22%
2021/02/17	35	49.39	2	49.48	49.20	33	9,673	0.34%
2021/02/05	12	52.21	2	51.90	52.00	10	9,616	0.10%
2021/02/04	17	51.14	15	51.31	51.00	2	9,451	0.02%
2021/02/03	5	49.98	2	50.30	49.60	3	9,294	0.03%
2021/02/02	0	0.00	6	48.64	48.95	-6	9,418	-0.06%
2021/02/01	10	48.10	5	49.14	48.10	5	9,419	0.05%
2021/01/29	6	48.17	6	48.24	47.05	0	9,320	0.00%
2021/01/28	2.1	49.22	0	0.00	49.00	2.1	9,326	0.02%
2021/01/27	0	0.00	1	50.90	50.60	-1	9,359	-0.01%
2021/01/26	4	51.60	5	52.30	51.50	-1	9,486	-0.01%
2021/01/25	4	52.10	4	52.23	52.00	0	9,855	0.00%
2021/01/22	7	50.36	12	49.85	49.80	-5	10,010	-0.05%
2021/01/21	1	52.30	1	51.60	51.10	0	10,268	0.00%
2021/01/20	13	51.31	2	52.10	52.30	11	10,476	0.10%
2021/01/19	0	0.00	2	50.20	50.10	-2	10,317	-0.02%
2021/01/18	3	49.70	23	50.15	49.45	-20	10,328	-0.19%
2021/01/15	2	48.35	32.1	48.38	48.05	-30.1	10,179	-0.30%
2021/01/14	1	51.00	13	50.83	50.30	-12	10,054	-0.12%
2021/01/13	0	0.00	1	51.40	51.00	-1	10,073	-0.01%
2021/01/12	50	52.70	14	53.31	52.80	36	10,335	0.35%
2021/01/11	1	51.00	3	51.00	51.00	-2	10,266	-0.02%
2021/01/07	0	0.00	11	51.70	51.60	-11	10,374	-0.11%
2021/01/06	4	52.43	16	51.28	50.70	-12	10,409	-0.12%
2021/01/05	0	0.00	20	54.30	53.70	-20	10,469	-0.19%
2021/01/04	5	54.60	2	54.45	53.80	3	10,460	0.03%
2020/12/31	54	56.18	1	56.10	56.10	53	10,402	0.51%
2020/12/30	2	59.00	1	58.10	58.00	1	10,368	0.01%
2020/12/29	2.2	57.25	7	58.00	57.30	-4.8	10,352	-0.05%
2020/12/28	0	0.00	5	56.80	56.60	-5	10,495	-0.05%
2020/12/25	20	57.00	1	56.30	56.50	19	10,607	0.18%
2020/12/24	1	58.20	1	57.80	58.10	0	10,701	0.00%
2020/12/23	2	59.95	1	60.50	58.00	1	10,789	0.01%
2020/12/22	1	60.30	1	57.40	60.30	0	10,837	0.00%
2020/12/18	1	57.50	2	57.00	56.60	-1	10,799	-0.01%
2020/12/17	0	0.00	4	56.50	56.40	-4	10,833	-0.04%
2020/12/16	5	54.14	13	54.37	56.40	-8	10,937	-0.07%
2020/12/15	7	55.96	0	0.00	55.10	7	10,912	0.06%
2020/12/14	4	58.55	1	58.40	58.50	3	10,904	0.03%
2020/12/11	5	58.30	3	59.00	58.70	2	10,949	0.02%
2020/12/10	6	60.42	4	59.78	59.50	2	10,973	0.02%
2020/12/09	6	59.88	0	0.00	59.00	6	11,045	0.05%
2020/12/08	2	60.70	5	60.90	60.00	-3	11,213	-0.03%
2020/12/07	8	59.83	1	59.80	59.30	7	11,425	0.06%
2020/12/04	1	61.50	2	61.30	61.20	-1	12,474	-0.01%
2020/12/03	0	0.00	1	62.40	61.90	-1	13,704	-0.01%
2020/12/02	0	0.00	9	63.70	62.80	-9	13,808	-0.07%
2020/12/01	4	63.75	0	0.00	63.30	4	14,038	0.03%
2020/11/30	2	63.10	0	0.00	64.20	2	14,053	0.01%
2020/11/27	0	0.00	1	62.10	62.60	-1	13,964	-0.01%
2020/11/25	4	63.78	30	63.72	62.60	-26	14,219	-0.18%
2020/11/24	18	61.58	17	61.34	61.40	1	14,554	0.01%
2020/11/23	32	63.66	7	63.03	62.40	25	14,631	0.17%
2020/11/20	6	64.10	2	64.70	64.00	4	14,639	0.03%
2020/11/19	14	64.72	54	65.25	66.50	-40	14,643	-0.27%
2020/11/18	2	61.70	5	61.42	61.60	-3	14,383	-0.02%
2020/11/17	13	59.98	16	61.36	61.30	-3	14,970	-0.02%
2020/11/16	14	60.74	0	0.00	60.60	14	15,462	0.09%
2020/11/13	18	61.44	3	61.40	61.40	15	16,622	0.09%
2020/11/12	3	61.13	0	0.00	61.30	3	16,661	0.02%
2020/11/11	6	60.93	8	61.03	61.00	-2	16,728	-0.01%
2020/11/10	11	61.91	13	62.00	60.90	-2	16,951	-0.01%
2020/11/09	0	0.00	1	60.60	60.70	-1	17,133	-0.01%
2020/11/06	7	60.30	4	60.30	60.30	3	17,425	0.02%
2020/11/05	11	60.96	10	61.60	60.60	1	17,928	0.01%
2020/11/04	10	60.40	8	60.31	60.90	2	18,228	0.01%
2020/11/03	1	60.80	7	61.44	60.90	-6	18,632	-0.03%
2020/11/02	17	60.31	5	61.38	61.10	12	18,872	0.06%
2020/10/30	7	59.63	10	60.19	58.30	-3	18,805	-0.02%
2020/10/29	11	62.95	4	63.95	62.10	7	19,411	0.04%
2020/10/28	8	63.83	4	63.83	61.80	4	20,250	0.02%
2020/10/26	1	66.90	0	0.00	66.70	1	20,616	0.00%
2020/10/22	0	0.00	5	67.60	68.20	-5	22,172	-0.02%
2020/10/21	0	0.00	5	69.02	68.50	-5	22,935	-0.02%
2020/10/20	19	70.82	5	71.30	69.50	14	23,393	0.06%
2020/10/19	5	68.70	6	67.65	68.70	-1	23,722	0.00%
2020/10/16	6	67.52	1	67.00	67.00	5	24,341	0.02%
2020/10/15	2	66.80	0	0.00	66.80	2	25,019	0.01%
2020/10/14	6	68.35	0	0.00	68.00	6	26,407	0.02%
2020/10/13	4	67.95	1	68.50	68.80	3	27,222	0.01%
2020/10/12	0	0.00	1	71.40	70.60	-1	27,255	0.00%
2020/10/08	0	0.00	5	71.82	71.60	-5	27,637	-0.02%
2020/10/07	6	72.03	7	72.00	72.20	-1	28,021	0.00%
2020/10/06	0	0.00	2	71.50	71.80	-2	28,393	-0.01%
2020/10/05	5	71.46	12	69.88	71.40	-7	29,310	-0.02%
2020/09/30	0	0.00	28	68.03	68.60	-28	29,577	-0.09%
2020/09/29	325	67.07	300	67.10	67.50	25	30,213	0.08%	大買/大賣/
2020/09/28	14	69.01	24	69.48	69.00	-10	30,594	-0.03%
2020/09/25	34	69.88	4	71.28	68.60	30	31,035	0.10%
2020/09/24	10	71.33	11	71.70	72.00	-1	31,661	0.00%
2020/09/23	8	72.31	13	72.72	71.90	-5	32,661	-0.02%
2020/09/22	8	72.24	2	72.50	72.30	6	33,202	0.02%
2020/09/21	4	72.95	0	0.00	72.70	4	34,115	0.01%
2020/09/18	0	0.00	15	72.89	72.70	-15	35,452	-0.04%
2020/09/17	13	71.29	1	72.00	72.00	12	36,197	0.03%
2020/09/16	4	72.03	4	71.95	71.70	0	37,698	0.00%
2020/09/15	2	72.15	2	72.45	71.90	0	38,515	0.00%
2020/09/14	3	71.73	36	72.24	71.30	-33	39,408	-0.08%
2020/09/11	32	70.48	20	70.70	70.60	12	40,780	0.03%
2020/09/10	8	72.45	24	71.79	71.70	-16	42,588	-0.04%
2020/09/09	35	74.13	42	73.79	72.20	-7	43,975	-0.02%
2020/09/08	34	74.84	38	73.33	77.90	-4	44,595	-0.01%
2020/09/07	5	72.42	22	71.96	70.90	-17	44,562	-0.04%
2020/09/04	29	71.87	18	71.44	72.00	11	46,177	0.02%
2020/09/03	8	71.21	77	70.90	71.30	-69	46,814	-0.15%
2020/09/02	1	72.60	7	72.54	72.30	-6	46,790	-0.01%
2020/09/01	3	72.00	3	71.97	72.60	0	46,775	0.00%
2020/08/31	20	72.59	15	72.33	71.80	5	46,739	0.01%
2020/08/28	18	73.69	22	74.06	72.30	-4	46,560	-0.01%
2020/08/27	2	71.30	18	71.94	72.00	-16	46,086	-0.03%
2020/08/26	11	71.81	19	71.69	71.90	-8	46,218	-0.02%
2020/08/25	23	71.45	21	71.27	70.70	2	46,118	0.00%
2020/08/24	6	73.45	9	73.27	72.60	-3	46,051	-0.01%
2020/08/21	30	73.57	47	74.24	73.50	-17	46,090	-0.04%
2020/08/20	33	70.55	36	71.24	71.60	-3	45,532	-0.01%
2020/08/19	120	74.56	125	74.17	72.90	-5	45,423	-0.01%	大買/大賣/
2020/08/18	1	70.60	2	70.60	70.60	-1	44,712	0.00%
2020/08/17	3	64.00	5	64.08	64.20	-2	45,084	0.00%
2020/08/14	12	64.27	7	64.70	64.80	5	45,376	0.01%
2020/08/13	34	65.06	13	65.07	64.00	21	47,329	0.04%
2020/08/12	15	67.27	25	68.09	67.30	-10	49,207	-0.02%
2020/08/11	51	67.83	27	67.68	66.70	24	49,774	0.05%
2020/08/10	28	70.56	4	71.65	70.00	24	50,071	0.05%
2020/08/07	23	72.45	28	72.19	72.50	-5	51,287	-0.01%
2020/08/06	22	71.28	28	71.98	71.20	-6	51,734	-0.01%
2020/08/05	26	71.89	2	71.90	70.60	24	52,673	0.05%
2020/08/04	38	73.79	29	73.34	71.60	9	54,201	0.02%
2020/08/03	36	71.24	69	71.58	74.60	-33	56,663	-0.06%
2020/07/31	16	68.83	13	68.55	67.90	3	55,535	0.01%
2020/07/30	19	68.17	18	68.13	68.70	1	55,320	0.00%
2020/07/29	15	67.85	9	68.41	66.50	6	54,948	0.01%
2020/07/28	21	64.38	36	64.88	66.40	-15	54,829	-0.03%
2020/07/27	53	66.28	23	67.90	65.40	30	53,947	0.06%
2020/07/24	2	69.30	45	70.50	71.70	-43	53,291	-0.08%
2020/07/23	9	69.96	3	71.03	70.30	6	53,032	0.01%
2020/07/22	2	70.45	9	69.94	69.50	-7	52,788	-0.01%
2020/07/21	9	67.57	8	67.43	67.90	1	52,715	0.00%
2020/07/20	59	64.96	109	64.06	66.00	-50	52,116	-0.10%	大賣/
2020/07/17	53	69.33	28	70.29	67.20	25	50,751	0.05%
2020/07/16	18	74.67	7	75.54	74.60	11	49,968	0.02%
2020/07/15	20	75.00	37	75.36	75.60	-17	50,012	-0.03%
2020/07/14	33	75.36	16	76.89	75.90	17	49,709	0.03%
2020/07/13	39	77.11	25	77.51	76.10	14	49,359	0.03%
2020/07/10	315	77.06	192	77.23	77.50	123	49,025	0.25%	大買/大賣/鉅額交易
2020/07/09	50	76.05	39	76.44	75.50	11	48,100	0.02%
2020/07/08	15	77.39	38	78.02	76.40	-23	47,628	-0.05%
2020/07/07	48	75.47	2	76.15	74.70	46	46,963	0.10%
2020/07/06	68	77.33	26	77.75	77.60	42	46,790	0.09%
2020/07/03	42	77.78	78	77.75	77.40	-36	46,322	-0.08%
2020/07/02	30	78.05	30	77.89	77.20	0	45,562	0.00%
2020/07/01	9	74.67	9	74.98	75.40	0	44,753	0.00%
2020/06/30	46	74.83	12	74.93	74.10	34	44,196	0.08%
2020/06/29	19	74.62	52	75.62	76.00	-33	43,286	-0.08%
2020/06/24	19	69.33	15	72.01	70.10	4	41,972	0.01%
2020/06/23	42	74.35	49.1	74.19	72.50	-7.1	41,110	-0.02%
2020/06/22	30	67.92	26	68.31	71.00	4	39,672	0.01%
2020/06/19	94	67.04	93	66.97	66.70	1	38,954	0.00%
2020/06/18	63	69.97	41.1	69.91	69.10	21.9	38,099	0.06%
2020/06/17	80	68.60	47	68.98	68.60	33	36,753	0.09%
2020/06/16	61	66.48	58	66.62	66.00	3	34,965	0.01%
2020/06/15	29	66.51	27	66.19	66.70	2	33,780	0.01%
2020/06/12	43	59.16	51	59.10	62.20	-8	32,336	-0.02%
2020/06/11	49	60.01	53	60.77	56.60	-4	31,525	-0.01%
2020/06/10	17	60.63	5	61.14	61.60	12	30,290	0.04%
2020/06/09	0	0.00	11	52.95	56.00	-11	29,837	-0.04%
2020/06/08	13	52.36	0	0.00	51.00	13	30,333	0.04%
2020/06/05	1	51.60	0	0.00	52.30	1	30,802	0.00%
2020/06/04	1	52.00	2	50.00	52.00	-1	31,429	0.00%
2020/06/03	10	49.61	0	0.00	50.00	10	32,765	0.03%
2020/06/02	2	48.28	18	47.81	47.45	-16	33,573	-0.05%
2020/06/01	1	54.40	0	0.00	51.90	1	33,549	0.00%
2020/05/29	3	54.50	7	55.33	56.00	-4	34,078	-0.01%
2020/05/28	8	55.99	13	55.52	55.10	-5	35,038	-0.01%
2020/05/27	10	61.20	10	62.53	61.20	0	35,315	0.00%
2020/05/26	19	67.18	37	66.79	67.90	-18	35,334	-0.05%
2020/05/25	20	61.90	14	61.74	63.80	6	34,844	0.02%
2020/05/22	20	56.55	30	56.47	58.00	-10	34,765	-0.03%
2020/05/21	22	54.94	5	54.50	54.00	17	34,841	0.05%
2020/05/20	65	54.58	77	53.73	55.00	-12	34,929	-0.03%
2020/05/19	90	51.12	64	51.16	52.40	26	32,716	0.08%
2020/05/18	19	45.34	6	46.12	47.65	13	30,507	0.04%
2020/05/15	14	42.74	4	43.16	43.35	10	29,730	0.03%
2020/05/14	27	43.01	48	42.88	42.05	-21	29,179	-0.07%
2020/05/13	28	41.81	13	41.53	41.70	15	27,723	0.05%
2020/05/12	52	41.33	33	41.35	41.70	19	26,962	0.07%
2020/05/11	41	40.14	44	39.00	40.75	-3	25,819	-0.01%
2020/05/08	60	42.17	56	41.47	37.75	4	24,130	0.02%
2020/05/07	0	0.00	1.2	39.95	39.95	-1.2	21,382	-0.01%
2020/05/06	0	0.00	11	36.35	36.35	-11	21,745	-0.05%
2020/05/04	16	30.19	31	30.59	30.05	-15	22,058	-0.07%
2020/04/30	22	29.01	6	29.43	29.00	16	21,751	0.07%
2020/04/29	5	28.85	6	28.91	28.95	-1	22,027	0.00%
2020/04/28	15	29.48	13	29.67	29.25	2	22,382	0.01%
2020/04/27	22	30.70	4	30.55	30.60	18	23,107	0.08%
2020/04/24	10	29.67	20	29.46	29.75	-10	22,760	-0.04%
2020/04/23	11	28.47	8	28.46	28.45	3	22,058	0.01%
2020/04/22	3	28.10	5	28.01	28.05	-2	21,865	-0.01%
2020/04/21	6	27.83	3	28.78	27.70	3	21,728	0.01%
2020/04/20	16	27.90	28	28.66	28.65	-12	21,586	-0.06%
2020/04/17	10	27.63	1	27.60	27.20	9	21,270	0.04%
2020/04/16	3	28.05	3	28.52	28.00	0	21,151	0.00%
2020/04/15	18	28.24	25	28.34	28.10	-7	21,038	-0.03%
2020/04/14	0	0.00	6	28.83	28.60	-6	20,929	-0.03%
2020/04/10	2	28.55	0	0.00	28.25	2	20,815	0.01%
2020/04/09	15	28.77	36	28.08	28.10	-21	20,723	-0.10%
2020/04/08	2	27.65	1	27.90	27.75	1	20,385	0.00%
2020/04/07	42	27.64	1	27.65	27.70	41	20,488	0.20%
2020/04/06	13	26.77	28	27.79	27.95	-15	20,299	-0.07%
2020/04/01	0	0.00	1	26.50	26.15	-1	19,940	-0.01%
2020/03/30	10	26.62	2	26.00	26.00	8	19,789	0.04%
2020/03/27	33	26.33	25	25.80	25.40	8	19,598	0.04%
2020/03/26	4	26.10	5	26.30	26.20	-1	19,397	-0.01%
2020/03/25	8	26.04	25	26.01	25.45	-17	19,198	-0.09%
2020/03/24	5	25.44	24	25.31	25.40	-19	19,009	-0.10%
2020/03/23	36	25.04	4	25.20	24.55	32	18,825	0.17%
2020/03/20	5	26.85	4	27.20	26.50	1	18,632	0.01%
2020/03/19	11	27.97	17	26.56	25.95	-6	18,373	-0.03%
2020/03/18	11	29.57	9	29.48	28.80	2	17,878	0.01%
2020/03/17	8	29.58	9	30.41	28.85	-1	17,517	-0.01%
2020/03/16	5	30.40	2	30.43	30.20	3	17,092	0.02%
2020/03/13	4	28.43	1	28.25	28.35	3	16,566	0.02%
2020/03/12	6	31.22	8	32.29	31.00	-2	16,122	-0.01%
2020/03/11	8	31.85	4	32.35	32.60	4	15,509	0.03%
2020/03/10	2	30.50	15	30.35	30.40	-13	14,978	-0.09%
2020/03/09	45	35.81	59	34.38	32.20	-14	14,276	-0.10%
2020/03/06	26	32.82	69	33.03	34.20	-43	12,865	-0.33%
2020/03/05	56	32.14	39	31.95	31.95	17	12,046	0.14%
2020/03/04	41	32.08	45	32.53	31.90	-4	11,831	-0.03%
2020/03/03	67	31.76	58	31.98	32.00	9	11,445	0.08%
2020/03/02	13	28.68	17	29.29	29.85	-4	10,274	-0.04%
2020/02/27	3	27.40	0	0.00	27.15	3	9,648	0.03%
2020/02/26	2	27.90	1	27.60	27.55	1	9,575	0.01%
2020/02/25	86	28.63	62	27.79	27.50	24	9,514	0.25%
2020/02/24	12	28.86	22	28.83	28.65	-10	9,086	-0.11%
2020/02/21	102	27.94	79	27.91	28.00	23	8,534	0.27%	大買/
2020/02/20	2	26.90	1	26.65	26.85	1	7,991	0.01%
2020/02/19	1	26.70	0	0.00	26.80	1	7,935	0.01%
2020/02/18	2	27.00	14	27.13	27.00	-12	7,856	-0.15%
2020/02/17	9	27.45	13	27.38	27.20	-4	7,718	-0.05%
2020/02/14	5	26.86	2	27.28	26.70	3	7,428	0.04%
2020/02/13	4	26.65	6	26.66	27.00	-2	7,294	-0.03%
2020/02/12	8	27.47	2	27.25	27.00	6	7,107	0.08%
2020/02/11	6	27.59	0	0.00	27.65	6	6,913	0.09%
2020/02/10	8	28.39	6	28.63	28.25	2	6,689	0.03%
2020/02/07	4	26.95	4	27.10	27.50	0	6,020	0.00%
2020/02/06	4	26.53	8	26.90	26.40	-4	5,593	-0.07%
2020/02/05	11	25.68	21	25.81	25.70	-10	5,307	-0.19%
2020/02/04	12	25.69	11	25.33	25.30	1	5,166	0.02%
2020/02/03	21	26.61	4	26.91	26.10	17	4,977	0.34%
2020/01/31	49	26.19	2	26.38	25.45	47	4,580	1.03%
2020/01/30	4	27.64	0	0.00	27.65	4	4,079	0.10%
2020/01/14	0	0.00	3	24.45	24.45	-3	2,969	-0.10%
2020/01/10	2	24.65	0	0.00	24.60	2	2,942	0.07%
2020/01/09	0	0.00	20	24.43	24.35	-20	2,922	-0.68%
2020/01/06	15	24.87	2	24.85	24.70	13	2,847	0.46%
2020/01/03	1	24.55	0	0.00	24.50	1	2,801	0.04%
2020/01/02	6	25.23	1	25.05	24.95	5	2,786	0.18%
2019/12/31	7	25.63	2	25.45	25.30	5	2,727	0.18%
2019/12/16	1	24.45	0	0.00	24.35	1	2,518	0.04%
2019/12/12	0	0.00	1	24.70	24.60	-1	2,478	-0.04%
2019/12/09	1	25.05	0	0.00	24.60	1	2,413	0.04%
2019/12/04	1	25.30	1	25.25	25.25	0	2,489	0.00%
2019/12/03	0	0.00	1	25.40	25.25	-1	2,487	-0.04%
2019/12/02	1	25.05	1	24.90	25.40	0	2,470	0.00%
2019/11/29	1	26.10	0	0.00	26.20	1	2,363	0.04%
2019/11/28	8	26.60	4.1	26.69	26.20	3.9	2,382	0.16%
2019/11/26	0	0.00	1	25.20	25.20	-1	2,146	-0.05%
2019/11/25	0	0.00	1	25.95	25.65	-1	2,229	-0.04%
2019/11/13	0	0.00	2	24.40	24.50	-2	2,100	-0.10%
2019/11/04	1	25.85	0	0.00	26.15	1	2,004	0.05%
2019/10/22	1	25.50	0	0.00	25.50	1	1,906	0.05%
2019/10/21	1	25.75	0	0.00	25.80	1	1,927	0.05%
2019/10/16	0	0.00	1	25.65	25.70	-1	1,979	-0.05%
2019/10/15	0	0.00	1	25.45	25.50	-1	1,958	-0.05%
2019/10/14	1	25.55	0	0.00	25.50	1	1,993	0.05%
2019/10/08	2	25.78	0	0.00	25.30	2	2,004	0.10%
2019/10/07	0	0.00	1	26.15	25.85	-1	2,040	-0.05%
2019/09/27	0	0.00	3	25.18	25.40	-3	2,431	-0.12%
2019/09/26	1	25.60	0	0.00	25.20	1	2,534	0.04%
2019/09/24	2	25.88	0	0.00	25.50	2	2,662	0.08%
2019/09/10	0	0.00	1	25.00	25.10	-1	2,813	-0.04%
2019/09/09	2	25.95	38	26.55	25.40	-36	2,780	-1.29%
2019/09/06	10	26.10	1	26.10	26.60	9	2,697	0.33%
2019/09/02	3	26.15	1	26.10	25.70	2	2,603	0.08%
2019/08/30	3	24.75	0	0.00	25.10	3	2,479	0.12%
2019/08/29	2	25.10	20	25.47	25.10	-18	2,448	-0.74%
2019/08/28	20	24.85	1	24.95	25.10	19	2,411	0.79%
2019/08/27	2	23.85	0	0.00	24.20	2	2,322	0.09%
2019/08/21	1	23.35	0	0.00	23.50	1	2,303	0.04%
2019/08/19	0	0.00	1	22.85	22.75	-1	2,319	-0.04%
2019/08/12	0	0.00	1	22.75	22.70	-1	2,510	-0.04%
2019/08/08	1	23.20	0	0.00	23.25	1	2,488	0.04%
2019/08/02	0	0.00	1	23.20	23.25	-1	2,432	-0.04%
2019/07/10	1	24.00	0	0.00	24.10	1	2,135	0.05%
2019/07/09	0	0.00	2	24.40	24.60	-2	2,072	-0.10%
2019/07/08	2	23.85	0	0.00	23.70	2	1,988	0.10%
2019/07/05	0	0.00	3	22.93	23.10	-3	2,024	-0.15%
2019/07/04	0	0.00	1	23.50	23.10	-1	2,074	-0.05%
2019/07/03	0	0.00	1	23.15	23.05	-1	2,068	-0.05%
2019/07/02	1	22.50	0	0.00	22.25	1	1,959	0.05%
2019/07/01	1	21.75	0	0.00	22.10	1	1,904	0.05%
2019/06/18	0	0.00	1	20.05	20.05	-1	1,735	-0.06%
2019/06/11	0	0.00	3	19.70	19.75	-3	1,687	-0.18%
2019/06/10	0	0.00	5	19.65	19.75	-5	1,681	-0.30%
2019/06/06	3	19.60	0	0.00	19.60	3	1,668	0.18%
2019/06/03	0	0.00	10	19.60	19.70	-10	1,635	-0.61%
2019/05/30	0	0.00	12	19.55	19.50	-12	1,608	-0.75%
2019/05/29	10	19.35	0	0.00	19.35	10	1,595	0.63%
2019/05/27	5	19.20	0	0.00	19.25	5	1,577	0.32%
2019/05/24	10	19.35	0	0.00	19.25	10	1,564	0.64%
2019/05/23	0	0.00	4.8	19.22	19.55	-4.8	1,535	-0.31%
2019/05/22	0	0.00	1	20.45	20.45	-1	1,430	-0.07%
2019/05/20	0	0.00	5	20.30	20.20	-5	1,413	-0.35%
2019/05/17	3	20.17	1	20.80	20.40	2	1,398	0.14%
2019/05/03	1	19.35	0	0.00	19.30	1	1,329	0.08%
2019/05/02	0	0.00	3	19.75	19.40	-3	1,308	-0.23%
2019/04/29	0	0.00	6	20.03	19.90	-6	1,244	-0.48%
2019/04/17	1	21.50	0	0.00	21.95	1	1,165	0.09%
2019/04/15	0	0.00	3	21.60	21.75	-3	1,132	-0.26%
2019/04/12	1	21.85	1	21.80	21.65	0	1,115	0.00%
2019/04/11	12	22.45	0	0.00	22.50	12	1,048	1.14%
2019/04/09	0	0.00	6	22.08	22.20	-6	845	-0.71%
2019/04/08	3	20.25	0	0.00	20.20	3	763	0.39%
2019/04/01	0	0.00	1	20.80	20.70	-1	746	-0.13%
2019/03/20	1	19.95	0	0.00	19.90	1	676	0.15%
2019/02/15	0	0.00	3	20.30	20.20	-3	1,003	-0.30%
2019/01/14	6	20.00	0	0.00	20.00	6	1,660	0.36%
2018/12/27	1	20.15	0	0.00	20.05	1	2,916	0.03%
2018/12/18	1	21.70	0	0.00	21.45	1	3,715	0.03%
2018/12/17	0	0.00	1	21.80	22.20	-1	3,710	-0.03%
2018/11/30	0	0.00	4	23.38	23.10	-4	3,877	-0.10%
2018/11/26	1	20.60	0	0.00	20.45	1	3,690	0.03%
2018/11/22	1	20.75	0	0.00	20.70	1	3,670	0.03%
2018/11/14	0	0.00	3	21.90	21.85	-3	3,591	-0.08%
2018/11/13	0	0.00	4	21.88	22.10	-4	3,566	-0.11%
2018/11/12	2	21.75	0	0.00	21.60	2	3,530	0.06%
2018/11/09	7	21.57	1	21.65	22.35	6	3,482	0.17%
2018/11/07	1	20.55	0	0.00	20.45	1	3,393	0.03%
2018/11/06	1	20.50	0	0.00	20.30	1	3,394	0.03%
2018/10/30	0	0.00	1	19.70	20.30	-1	3,291	-0.03%
2018/10/26	0	0.00	2	21.60	22.40	-2	3,191	-0.06%
2018/10/23	0	0.00	1	24.60	24.05	-1	3,036	-0.03%
2018/10/18	0	0.00	1	25.80	25.75	-1	3,013	-0.03%
2018/10/17	0	0.00	3	24.62	24.95	-3	2,981	-0.10%
2018/10/16	5	24.70	0	0.00	24.05	5	2,990	0.17%
2018/10/15	1	24.50	0	0.00	24.55	1	2,910	0.03%
2018/10/12	0.1	25.70	3	25.92	25.30	-2.9	2,825	-0.10%
2018/10/11	5	24.08	3	24.70	25.00	2	2,652	0.08%
2018/10/09	4	25.84	2	25.35	26.15	2	2,468	0.08%
2018/10/08	0	0.00	12	24.52	26.30	-12	2,274	-0.53%
2018/10/05	12	23.79	2	23.35	24.35	10	2,097	0.48%
2018/10/04	0	0.00	1	24.00	24.00	-1	1,978	-0.05%
2018/10/03	8	24.54	6	25.15	24.90	2	1,894	0.11%
2018/10/02	5	23.24	0	0.00	24.50	5	1,635	0.31%
2018/10/01	4	22.90	1	22.90	22.95	3	1,382	0.22%
2018/09/25	0	0.00	1	19.70	19.60	-1	1,149	-0.09%
2018/09/20	1	20.30	2	20.35	20.20	-1	1,129	-0.09%
2018/09/18	2	20.20	0	0.00	20.60	2	1,089	0.18%
2018/09/12	0	0.00	1	20.75	20.75	-1	863	-0.12%
2018/07/25	0	0.00	1	20.20	20.35	-1	660	-0.15%
2018/07/24	1	20.20	0	0.00	20.00	1	587	0.17%
2018/05/14	0	0.00	1	18.25	18.15	-1	796	-0.13%
2018/04/30	0	0.00	2	19.18	19.25	-2	785	-0.25%
2018/04/26	4	19.55	0	0.00	18.95	4	797	0.50%
2018/04/25	0	0.00	4	19.35	19.50	-4	795	-0.50%
2018/04/13	0	0.00	3	19.10	19.15	-3	937	-0.32%
2018/04/12	1	19.40	0	0.00	19.35	1	932	0.11%
2018/04/11	0	0.00	2	19.75	19.75	-2	923	-0.22%
2018/04/10	3	20.05	5	20.24	20.00	-2	918	-0.22%
2018/04/09	7	20.35	0	0.00	21.00	7	899	0.78%
2018/04/03	3	19.85	0	0.00	19.75	3	829	0.36%
2018/03/19	1	19.75	0	0.00	19.75	1	745	0.13%
2018/03/15	1	19.90	0	0.00	19.95	1	754	0.13%
2018/03/13	1	19.70	5	19.65	19.65	-4	742	-0.54%
2018/03/12	5	19.90	0	0.00	19.90	5	744	0.67%
2018/01/16	1	21.20	7	21.39	21.10	-6	905	-0.66%
2018/01/15	0	0.00	2	20.55	20.55	-2	875	-0.23%
2018/01/09	1	20.40	0	0.00	20.40	1	931	0.11%