今國光 (6209)-日盛券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
31.80
漲跌
▼0.35
漲幅
-1.09%
成交量
39,470張
產業
上市光電類股
231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

今國光 (6209)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	1	28.10	3	28.67	28.90	-2	457	-0.44%
2023/04/06	0	0.00	10	27.65	27.85	-10	418	-2.39%
2023/03/29	0	0.00	2	26.23	26.20	-2	388	-0.52%
2023/03/28	1	26.35	1	26.50	26.35	0	397	0.00%
2023/03/24	10	27.18	1	27.10	27.10	9	387	2.32%
2023/03/10	1	26.25	7	26.35	26.25	-6	378	-1.58%
2023/03/09	1	27.90	1	28.15	26.90	0	378	0.00%
2023/03/07	2	27.28	0	0.00	27.05	2	352	0.57%
2023/03/06	4	27.18	2	27.00	26.90	2	333	0.60%
2023/03/03	0	0.00	5	25.85	25.95	-5	307	-1.63%
2023/03/01	1	25.65	1	25.50	25.55	0	308	0.00%
2023/02/22	0	0.00	3	26.25	26.15	-3	374	-0.80%
2023/02/21	4	26.85	2	26.88	26.80	2	419	0.48%
2023/02/20	0	0.00	2	26.00	26.00	-2	412	-0.48%
2023/02/03	0	25.90	0	0.00	25.90	0	441	0.00%
2022/12/28	1	25.20	0	0.00	24.65	1	473	0.21%
2022/12/21	0	0.00	1	25.70	25.40	-1	493	-0.20%
2022/12/20	11	25.67	8	26.29	25.55	3	498	0.60%
2022/12/14	5	26.97	5	26.66	26.45	0	505	0.00%
2022/11/30	0	0.00	5	27.30	27.30	-5	497	-1.00%
2022/11/23	5	26.90	1	26.80	26.60	4	520	0.77%
2022/11/16	0	0.00	0.5	26.28	26.25	-0.5	401	-0.12%
2022/11/15	1	26.15	1	25.75	26.00	0	395	0.00%
2022/11/10	1	25.60	0	0.00	25.00	1	383	0.26%
2022/10/04	1	24.90	0	0.00	25.60	1	524	0.19%
2022/09/22	0	29.50	0	0.00	27.25	0	535	0.00%
2022/09/07	2	28.05	0	0.00	28.05	2	581	0.34%
2022/08/15	1	30.30	3	30.05	30.20	-2	667	-0.30%
2022/08/11	0	0.00	1	30.15	30.15	-1	708	-0.14%
2022/08/10	1	30.15	0	0.00	29.90	1	716	0.14%
2022/08/05	0	0.00	0	29.05	29.00	0	703	0.00%
2022/07/27	0	0.00	1	30.15	30.80	-1	692	-0.14%
2022/07/20	1	30.10	10	29.94	29.90	-9	675	-1.33%
2022/07/19	2	30.60	1	30.20	30.05	1	675	0.15%
2022/07/18	0	0.00	2	30.30	30.00	-2	669	-0.30%
2022/07/15	4	31.19	2	30.75	30.60	2	655	0.31%
2022/07/14	11	29.50	0	0.00	29.75	11	599	1.84%
2022/06/28	0	0.00	3	29.00	28.95	-3	581	-0.52%
2022/06/17	1	29.50	0	0.00	29.70	1	561	0.18%
2022/06/15	0	0.00	1	32.30	32.25	-1	536	-0.19%
2022/06/10	1	32.50	1	32.20	32.05	0	508	0.00%
2022/06/06	18	31.14	19	31.86	31.70	-1	479	-0.21%
2022/05/20	0	0.00	1	30.40	30.00	-1	477	-0.21%
2022/05/19	1	30.10	0	0.00	30.25	1	483	0.21%
2022/04/29	0	0.00	1	28.85	28.85	-1	503	-0.20%
2022/04/12	1	31.25	0	0.00	31.15	1	831	0.12%
2022/04/11	0	0.00	0.1	30.85	31.00	-0.1	890	-0.01%
2022/03/08	0	0.00	1	29.60	28.65	-1	2,255	-0.04%
2022/03/02	0.3	30.95	0	0.00	31.00	0.3	2,354	0.01%
2022/02/16	1	32.95	0	0.00	32.65	1	3,760	0.03%
2022/01/13	0	0.00	1	33.40	33.90	-1	3,879	-0.03%
2022/01/12	0	0.00	10	33.80	33.80	-10	3,868	-0.26%
2022/01/11	0	0.00	86	34.65	34.10	-86	3,852	-2.23%
2022/01/07	43.2	35.40	0	0.00	35.10	43.2	3,823	1.13%
2022/01/05	67	37.99	10	38.17	37.30	57	3,744	1.52%
2022/01/04	0	0.00	8	37.41	37.40	-8	3,598	-0.22%
2022/01/03	6	36.70	9	37.33	36.70	-3	3,542	-0.08%
2021/12/30	2	35.95	0	0.00	36.60	2	3,480	0.06%
2021/12/27	5	36.35	5	36.50	36.35	0	3,457	0.00%
2021/12/24	6	36.23	5	36.10	36.10	1	3,433	0.03%
2021/12/22	13	36.17	12	36.18	36.20	1	3,402	0.03%
2021/12/20	0	0.00	3	35.63	35.45	-3	3,350	-0.09%
2021/12/17	1	36.55	2	36.65	36.20	-1	3,319	-0.03%
2021/12/16	5	37.41	10	37.27	37.30	-5	3,255	-0.15%
2021/12/15	9	35.93	0	0.00	35.80	9	3,153	0.29%
2021/12/14	2	36.00	6	35.90	35.55	-4	3,135	-0.13%
2021/12/13	3	36.90	15	36.93	36.90	-12	3,100	-0.39%
2021/12/10	8	37.18	1	36.60	36.35	7	3,044	0.23%
2021/12/09	32	38.18	98	38.77	37.00	-66	2,996	-2.20%
2021/12/08	97	37.07	54	36.09	37.65	43	2,656	1.62%
2021/12/07	0	0.00	24	34.14	34.25	-24	2,367	-1.01%
2021/12/06	6	34.10	1	34.00	34.10	5	2,350	0.21%
2021/12/03	54	34.05	7	34.56	34.80	47	2,329	2.02%
2021/12/02	1	33.40	0	0.00	32.55	1	2,254	0.04%
2021/12/01	3	33.48	1	33.80	33.80	2	2,240	0.09%
2021/11/30	0	0.00	4	34.00	33.80	-4	2,225	-0.18%
2021/11/29	1	31.75	13	32.77	33.10	-12	2,213	-0.54%
2021/11/26	4.3	33.65	1	33.35	33.40	3.3	2,250	0.15%
2021/11/25	7	35.27	4	34.68	34.85	3	2,214	0.14%
2021/11/24	0.1	34.75	5	34.41	34.55	-4.9	2,151	-0.23%
2021/11/23	1	35.70	1	35.30	35.30	0	2,103	0.00%
2021/11/22	7	37.64	30	37.64	37.30	-23	2,069	-1.11%
2021/11/19	34	37.06	15	37.00	37.20	19	1,886	1.01%
2021/11/18	10	36.47	5	36.65	35.60	5	1,675	0.30%
2021/11/17	27	36.93	39	37.52	37.30	-12	1,388	-0.86%
2021/11/16	5	38.15	2.1	38.15	38.15	2.9	1,004	0.29%
2021/11/15	0	0.00	2	34.70	34.70	-2	931	-0.21%
2021/11/12	43	31.79	13	30.98	31.55	30	872	3.44%
2021/11/04	0	0.00	1	30.25	30.25	-1	833	-0.12%
2021/10/26	10	29.15	10	29.98	29.10	0	788	0.00%
2021/10/12	0	0.00	2	27.15	27.20	-2	973	-0.21%
2021/10/06	0	0.00	1	26.00	25.70	-1	1,081	-0.09%
2021/10/05	1	25.35	0	0.00	25.90	1	1,100	0.09%
2021/10/04	0	0.00	3	26.30	25.95	-3	1,095	-0.27%
2021/10/01	1	26.90	0	0.00	26.90	1	1,096	0.09%
2021/09/28	1	27.80	0	0.00	27.85	1	1,172	0.09%
2021/09/17	1	28.00	1	28.25	28.00	0	1,724	0.00%
2021/09/16	1	28.35	2	28.55	28.30	-1	1,864	-0.05%
2021/09/09	0	0.00	1	29.05	29.05	-1	1,910	-0.05%
2021/09/08	1	28.70	0	0.00	28.70	1	1,917	0.05%
2021/09/01	1	32.85	2	32.45	31.25	-1	1,921	-0.05%
2021/08/26	4	31.58	0	0.00	31.25	4	1,858	0.22%
2021/08/25	0	30.90	3	32.53	32.65	-3	1,826	-0.16%
2021/08/19	0	0.00	1	29.80	29.60	-1	1,859	-0.05%
2021/08/18	0	0.00	1	29.70	29.60	-1	1,870	-0.05%
2021/08/16	2	29.20	0	0.00	29.20	2	1,894	0.11%
2021/08/11	1	31.00	0	0.00	30.90	1	1,904	0.05%
2021/08/10	1	31.90	0	0.00	31.75	1	1,917	0.05%
2021/08/06	2	33.58	1	33.10	33.00	1	1,961	0.05%
2021/07/30	1	34.35	0	0.00	33.90	1	2,115	0.05%
2021/07/27	1	33.55	0	0.00	33.50	1	2,149	0.05%
2021/07/26	7	34.15	1	34.20	34.15	6	2,170	0.28%
2021/07/22	0	0.00	1	33.95	33.55	-1	2,207	-0.05%
2021/07/21	0	0.00	2	34.03	33.65	-2	2,215	-0.09%
2021/07/20	1	35.05	0	0.00	34.75	1	2,265	0.04%
2021/07/19	4	36.76	7	36.05	36.05	-3	2,291	-0.13%
2021/07/16	1	37.20	0	0.00	37.20	1	2,375	0.04%
2021/07/15	0	0.00	3	37.00	36.80	-3	2,400	-0.12%
2021/07/14	1	36.30	0	0.00	36.15	1	2,445	0.04%
2021/07/13	10	36.32	10	37.38	36.10	0	2,549	0.00%
2021/07/12	0	0.00	36	36.41	36.45	-36	2,581	-1.39%
2021/07/08	0	0.00	1	36.05	35.90	-1	3,710	-0.03%
2021/07/05	1	36.90	0	0.00	37.30	1	4,027	0.02%
2021/07/01	5	35.87	7	37.27	35.80	-2	4,260	-0.05%
2021/06/30	12	37.72	13	37.62	37.55	-1	4,263	-0.02%
2021/06/29	3	37.22	5	37.25	37.60	-2	4,200	-0.05%
2021/06/28	19	37.72	12	37.40	38.30	7	4,250	0.16%
2021/06/25	3	35.95	5	36.91	36.35	-2	4,279	-0.05%
2021/06/23	0	0.00	6	34.50	34.40	-6	4,210	-0.14%
2021/06/22	0	0.00	3	33.75	33.25	-3	4,217	-0.07%
2021/06/21	1	33.80	0	0.00	33.70	1	4,236	0.02%
2021/06/16	2	33.48	0	0.00	33.40	2	4,333	0.05%
2021/06/08	0	0.00	30	33.76	34.10	-30	5,191	-0.58%
2021/06/03	0	0.00	26	34.12	33.90	-26	5,452	-0.48%
2021/06/02	2	34.00	0	0.00	33.70	2	5,480	0.04%
2021/06/01	0	0.00	21	34.87	34.40	-21	5,525	-0.38%
2021/05/31	0	0.00	2	33.55	33.60	-2	5,508	-0.04%
2021/05/28	0	0.00	1	33.65	33.55	-1	5,522	-0.02%
2021/05/25	91	33.02	4	32.89	32.60	87	5,574	1.56%
2021/05/24	0	0.00	1	32.20	32.35	-1	5,591	-0.02%
2021/05/21	0	0.00	1	31.35	31.60	-1	5,639	-0.02%
2021/05/18	0	0.00	1	29.75	30.45	-1	5,979	-0.02%
2021/05/17	2	27.80	0	0.00	27.80	2	5,993	0.03%
2021/05/13	0	0.00	1	31.20	31.05	-1	5,974	-0.02%
2021/05/12	3	32.50	0	0.00	31.20	3	6,067	0.05%
2021/05/11	3	33.67	0	0.00	33.25	3	6,039	0.05%
2021/05/10	12	36.05	0	0.00	35.70	12	6,029	0.20%
2021/05/07	2	36.73	1	36.65	36.60	1	6,153	0.02%
2021/05/06	0	0.00	1	35.80	35.15	-1	6,139	-0.02%
2021/05/05	1	35.25	1	35.80	35.10	0	6,136	0.00%
2021/05/04	3	36.00	1	35.10	35.25	2	6,142	0.03%
2021/05/03	2	36.68	0	0.00	36.75	2	6,109	0.03%
2021/04/29	1	39.35	0	0.00	39.10	1	6,096	0.02%
2021/04/28	20	40.10	1	39.90	39.85	19	6,095	0.31%
2021/04/27	2	39.40	0	0.00	39.30	2	6,129	0.03%
2021/04/26	0	0.00	3	39.70	40.10	-3	6,117	-0.05%
2021/04/23	1	38.75	25	38.20	38.70	-24	6,062	-0.40%
2021/04/22	3	38.53	0	0.00	38.20	3	6,065	0.05%
2021/04/20	0	0.00	4	40.61	41.10	-4	5,976	-0.07%
2021/04/19	12	40.79	27	41.28	40.65	-15	5,999	-0.25%
2021/04/16	6	42.20	6	42.41	42.20	0	5,933	0.00%
2021/04/15	62	43.43	16	44.09	42.00	46	6,032	0.76%
2021/04/14	110	42.26	150	42.82	43.65	-40	5,505	-0.73%	大買/大賣/
2021/04/13	9	41.71	4	42.10	39.70	5	5,184	0.10%
2021/04/12	6	41.46	9	41.26	40.30	-3	5,551	-0.05%
2021/04/09	12	40.26	11	40.56	40.75	1	5,810	0.02%
2021/04/08	9	40.44	18	41.26	40.40	-9	5,732	-0.16%
2021/04/07	8	39.39	10	39.62	39.45	-2	5,568	-0.04%
2021/04/06	0	0.00	1	38.85	38.70	-1	5,809	-0.02%
2021/04/01	21	39.95	2	39.88	39.45	19	5,898	0.32%
2021/03/31	4	39.50	0	0.00	39.40	4	5,826	0.07%
2021/03/30	17	39.32	48	39.33	39.40	-31	5,707	-0.54%
2021/03/29	1	38.20	0	0.00	37.90	1	5,497	0.02%
2021/03/25	1	36.65	0	0.00	36.50	1	5,454	0.02%
2021/03/24	10	36.50	0	0.00	36.55	10	5,448	0.18%
2021/03/23	2	37.60	2	37.28	37.10	0	5,431	0.00%
2021/03/19	1	37.20	0	0.00	37.30	1	5,390	0.02%
2021/03/18	9	38.01	4	37.96	37.70	5	5,376	0.09%
2021/03/17	8	37.93	22	37.91	37.75	-14	5,340	-0.26%
2021/03/16	108	39.79	78	39.22	38.50	30	5,287	0.57%	大買/
2021/03/15	7	38.59	112.4	38.00	39.30	-105.4	4,837	-2.18%	大賣/鉅額交易
2021/03/12	93	37.05	0	0.00	37.25	93	4,614	2.02%
2021/03/11	5	37.05	1	37.45	36.90	4	4,619	0.09%
2021/03/10	11	37.38	20	37.24	37.25	-9	4,611	-0.20%
2021/03/09	4	37.13	5	36.97	36.50	-1	4,595	-0.02%
2021/03/08	10	35.40	0	0.00	36.00	10	4,615	0.22%
2021/03/05	20	36.47	0	0.00	36.20	20	4,614	0.43%
2021/03/04	1	35.85	0	0.00	35.55	1	4,660	0.02%
2021/03/03	0.4	36.40	0	0.00	36.35	0.4	4,827	0.01%
2021/02/24	0	0.00	7	36.79	36.60	-7	5,146	-0.14%
2021/02/23	0	0.00	8	37.23	37.35	-8	5,116	-0.16%
2021/02/22	29	38.66	54	38.79	38.65	-25	5,079	-0.49%
2021/02/19	42	37.18	8	37.23	37.20	34	4,925	0.69%
2021/02/18	3	35.93	6	36.56	36.60	-3	4,852	-0.06%
2021/02/17	0	0.00	5	35.50	35.40	-5	4,755	-0.11%
2021/02/04	1	34.75	0	0.00	34.40	1	4,708	0.02%
2021/02/03	2	35.75	9	35.31	34.70	-7	4,693	-0.15%
2021/01/29	10	35.96	8	35.89	34.65	2	4,543	0.04%
2021/01/28	0	0.00	2	34.10	33.70	-2	4,404	-0.05%
2021/01/27	1	33.45	5	33.55	33.45	-4	4,377	-0.09%
2021/01/25	11	33.48	2	33.00	33.50	9	4,358	0.21%
2021/01/22	0	0.00	4	32.86	33.05	-4	4,343	-0.09%
2021/01/21	8	32.59	1	33.30	32.65	7	4,334	0.16%
2021/01/20	3	33.42	1	34.00	33.15	2	4,314	0.05%
2021/01/19	2	35.70	0	0.00	35.15	2	4,253	0.05%
2021/01/18	0	0.00	3	34.85	35.30	-3	4,238	-0.07%
2021/01/14	2	36.78	12.1	36.70	36.60	-10.1	4,175	-0.24%
2021/01/13	4	35.95	9	35.90	35.85	-5	4,140	-0.12%
2021/01/12	3	36.38	5	36.26	36.15	-2	4,095	-0.05%
2021/01/11	2	37.93	0	0.00	38.00	2	4,024	0.05%
2021/01/08	35	38.88	35	38.34	37.95	0	3,977	0.00%
2021/01/07	9	37.95	23	38.37	37.75	-14	3,761	-0.37%
2021/01/06	33	39.22	7	39.52	38.05	26	3,688	0.70%
2021/01/05	57	40.29	132	40.19	40.55	-75	3,468	-2.16%	大賣/
2021/01/04	97	38.13	61	38.66	39.10	36	2,957	1.22%
2020/12/31	0	0.00	3	35.80	35.60	-3	2,612	-0.11%
2020/12/30	8	36.24	61	36.43	36.20	-53	2,582	-2.05%
2020/12/29	52	36.63	12	36.88	35.95	40	2,510	1.59%
2020/12/28	1	36.35	5	36.22	36.35	-4	2,204	-0.18%
2020/12/25	3	33.15	0	0.00	33.05	3	2,073	0.14%
2020/12/24	1	34.00	0	0.00	34.10	1	2,044	0.05%
2020/12/23	1	34.50	1	34.25	34.10	0	2,041	0.00%
2020/12/22	10	33.85	0	0.00	32.85	10	2,059	0.49%
2020/12/21	2	33.80	0	0.00	34.05	2	2,113	0.09%
2020/12/18	1	34.40	0	0.00	34.60	1	2,110	0.05%
2020/12/17	11	34.26	0	0.00	34.00	11	2,138	0.51%
2020/12/16	5	34.55	0	0.00	34.50	5	2,179	0.23%
2020/12/15	9	34.99	0	0.00	34.15	9	2,245	0.40%
2020/12/14	0	0.00	5	35.55	35.45	-5	2,351	-0.21%
2020/12/11	3	34.45	1	35.80	34.50	2	2,363	0.08%
2020/12/10	1	35.75	0	0.00	35.20	1	2,381	0.04%
2020/12/09	2	36.00	2	35.80	35.40	0	2,370	0.00%
2020/12/08	0	0.00	3	35.43	35.30	-3	2,368	-0.13%
2020/12/07	2	36.25	0	0.00	35.30	2	2,376	0.08%
2020/12/04	0	0.00	0.1	36.30	36.00	-0.1	2,366	0.00%
2020/12/03	3	36.43	2	36.65	36.30	1	2,410	0.04%
2020/12/02	13	37.06	8	36.84	37.60	5	2,425	0.21%
2020/11/30	5	36.24	2	35.60	35.60	3	2,346	0.13%
2020/11/27	6	37.33	7	37.38	37.60	-1	2,313	-0.04%
2020/11/26	3	36.18	5	36.60	37.55	-2	2,167	-0.09%
2020/11/25	10	36.26	0	0.00	36.40	10	2,089	0.48%
2020/11/24	1	34.15	0	0.00	33.80	1	1,863	0.05%
2020/11/17	5	31.93	0	0.00	31.65	5	1,859	0.27%
2020/11/16	2	32.23	0	0.00	31.85	2	1,949	0.10%
2020/11/12	0	0.00	1	32.10	32.05	-1	2,089	-0.05%
2020/11/10	0	0.00	1	31.20	31.30	-1	2,214	-0.05%
2020/11/09	0	0.00	1	31.75	31.65	-1	2,234	-0.04%
2020/11/05	0	0.00	2	32.45	32.35	-2	2,317	-0.09%
2020/11/04	0	0.00	10	32.90	32.45	-10	2,389	-0.42%
2020/11/03	0	0.00	1	32.65	32.65	-1	2,535	-0.04%
2020/10/30	0	0.00	10	32.57	31.95	-10	2,889	-0.35%
2020/10/29	10	31.70	0	0.00	32.85	10	3,359	0.30%
2020/10/27	4	32.93	0	0.00	33.00	4	3,689	0.11%
2020/10/19	0	0.00	1	34.45	34.10	-1	4,003	-0.02%
2020/10/15	0	0.00	1	34.95	34.55	-1	4,070	-0.02%
2020/10/14	10	34.25	0	0.00	34.80	10	4,079	0.25%
2020/09/24	6	34.81	6	34.72	33.80	0	4,633	0.00%
2020/09/23	2	36.25	3	36.00	36.00	-1	4,616	-0.02%
2020/09/22	2	36.20	6	36.04	36.10	-4	4,736	-0.08%
2020/09/21	6	37.86	5	37.55	37.55	1	4,707	0.02%
2020/09/18	8	37.62	12	37.39	37.20	-4	4,689	-0.09%
2020/09/17	22	37.36	23	37.44	37.50	-1	4,660	-0.02%
2020/09/16	3	35.95	1	36.10	37.00	2	4,639	0.04%
2020/09/15	6	36.40	0	0.00	36.05	6	4,888	0.12%
2020/09/14	0	0.00	1	34.85	35.35	-1	5,146	-0.02%
2020/09/11	1	34.30	1	35.30	34.30	0	5,147	0.00%
2020/09/10	2	35.70	0	0.00	35.00	2	5,138	0.04%
2020/09/09	3	35.62	1	35.00	35.50	2	5,143	0.04%
2020/09/08	5	35.16	8	36.13	35.20	-3	5,122	-0.06%
2020/09/07	7	38.02	1	37.75	37.20	6	5,041	0.12%
2020/09/04	3	36.65	4	36.03	36.65	-1	4,970	-0.02%
2020/09/03	5	37.22	4	37.80	37.30	1	4,943	0.02%
2020/09/02	5	36.96	1	36.10	37.60	4	4,883	0.08%
2020/09/01	2	35.18	3	35.22	35.15	-1	4,823	-0.02%
2020/08/31	15	36.61	7	35.74	36.40	8	4,789	0.17%
2020/08/28	2	34.20	0	0.00	34.45	2	4,746	0.04%
2020/08/27	0	0.00	2	34.63	34.50	-2	4,747	-0.04%
2020/08/26	7	35.01	0	0.00	35.20	7	4,735	0.15%
2020/08/25	5	34.90	8	34.36	34.90	-3	4,720	-0.06%
2020/08/24	3	34.25	0	0.00	34.40	3	4,700	0.06%
2020/08/21	0	0.00	2	34.45	33.75	-2	4,678	-0.04%
2020/08/20	0	0.00	19	35.24	33.65	-19	4,634	-0.41%
2020/08/19	1	36.65	5	36.35	36.35	-4	4,547	-0.09%
2020/08/18	3	38.05	6	37.78	38.05	-3	4,476	-0.07%
2020/08/17	21	38.82	14	37.97	39.00	7	4,409	0.16%
2020/08/14	1	37.40	1	37.70	37.45	0	4,317	0.00%
2020/08/13	0	0.00	5	37.25	36.75	-5	4,279	-0.12%
2020/08/12	9	37.00	11	37.50	37.00	-2	4,253	-0.05%
2020/08/11	0	0.00	11	37.69	37.65	-11	4,210	-0.26%
2020/08/10	0	0.00	4	37.61	37.15	-4	4,157	-0.10%
2020/08/07	36	38.86	18	39.69	38.65	18	4,091	0.44%
2020/08/06	53	40.20	31	39.67	40.55	22	3,944	0.56%
2020/08/05	28	37.97	4	37.66	38.20	24	3,684	0.65%
2020/08/04	39	38.45	18	38.71	38.10	21	3,580	0.59%
2020/08/03	0	0.00	33	36.79	38.40	-33	3,112	-1.06%
2020/07/31	21	34.96	13	34.23	34.95	8	2,872	0.28%
2020/07/30	73	34.49	77	34.28	34.40	-4	2,763	-0.14%
2020/07/29	0	0.00	2	31.75	32.35	-2	2,569	-0.08%
2020/07/28	0	0.00	2	31.20	31.40	-2	2,519	-0.08%
2020/07/23	1	31.30	0	0.00	31.30	1	2,480	0.04%
2020/07/22	0	0.00	4	31.76	31.75	-4	2,470	-0.16%
2020/07/21	9	31.68	6	31.33	31.45	3	2,420	0.12%
2020/07/20	1	30.80	0	0.00	31.05	1	2,389	0.04%
2020/07/17	7	32.22	4	31.45	31.90	3	2,373	0.13%
2020/07/16	2	32.70	3	32.42	32.40	-1	2,338	-0.04%
2020/07/15	0	0.00	1	32.15	30.45	-1	2,228	-0.04%
2020/07/14	0	0.00	1	31.50	31.40	-1	2,196	-0.05%
2020/07/13	6	31.73	0	0.00	31.70	6	2,182	0.27%
2020/07/10	3	31.87	0	0.00	31.60	3	2,150	0.14%
2020/07/09	3	35.05	36	35.10	34.35	-33	2,059	-1.60%
2020/07/08	1	34.20	11	34.10	35.70	-10	2,002	-0.50%
2020/07/06	14	34.15	16	34.24	34.35	-2	1,866	-0.11%
2020/07/03	5	32.10	1	32.00	32.10	4	1,785	0.22%
2020/07/02	3	32.50	8	32.58	32.50	-5	1,758	-0.28%
2020/07/01	9	33.62	13	33.05	32.80	-4	1,697	-0.24%
2020/06/29	13	31.03	1	31.50	30.85	12	1,535	0.78%
2020/06/24	8	31.48	8	30.29	30.25	0	1,500	0.00%
2020/06/23	47	32.59	15	32.00	32.10	32	1,455	2.20%
2020/06/22	37	32.92	50	32.83	32.80	-13	1,350	-0.96%
2020/06/19	5	32.16	26	31.95	32.20	-21	1,067	-1.97%
2020/06/11	2	23.70	2	23.25	22.85	0	758	0.00%
2020/06/10	10	23.30	17	23.11	23.25	-7	756	-0.92%
2020/06/09	7	23.59	7	23.25	23.00	0	770	0.00%
2020/06/08	12	23.46	5	23.55	23.55	7	784	0.89%
2020/06/03	8	23.30	8	22.80	23.00	0	776	0.00%
2020/06/02	8	22.61	8	22.67	22.70	0	767	0.00%
2020/05/26	0	0.00	6	22.60	22.30	-6	798	-0.75%
2020/05/22	0	0.00	4	22.26	22.10	-4	786	-0.51%
2020/05/21	0	0.00	10	22.45	22.65	-10	783	-1.28%
2020/05/20	1	21.60	0	0.00	21.45	1	770	0.13%
2020/05/19	1	21.70	0	0.00	21.60	1	772	0.13%
2020/05/15	0	0.00	3	21.80	21.80	-3	780	-0.38%
2020/05/14	0	0.00	4	22.65	22.50	-4	780	-0.51%
2020/05/12	0	0.00	1	23.20	23.10	-1	777	-0.13%
2020/05/11	2	23.35	0	0.00	23.35	2	779	0.26%
2020/05/07	5	23.48	0	0.00	23.60	5	772	0.65%
2020/05/06	3	23.00	0	0.00	22.85	3	765	0.39%
2020/05/05	1	23.00	5	22.95	22.95	-4	765	-0.52%
2020/04/17	1	21.50	0	0.00	21.35	1	799	0.13%
2020/04/16	0	0.00	1	21.70	21.90	-1	798	-0.13%
2020/04/15	1	21.20	1	21.10	20.95	0	800	0.00%
2020/04/14	2	20.68	36	20.49	21.00	-34	815	-4.17%
2020/04/13	0	20.25	0	0.00	20.05	0	818	0.00%
2020/04/08	1	19.30	3	19.00	19.50	-2	892	-0.22%
2020/04/07	0	18.50	0	0.00	18.55	0	964	0.00%
2020/04/06	0	0.00	1	17.75	17.80	-1	995	-0.10%
2020/03/27	1	17.60	0	0.00	17.60	1	1,189	0.08%
2020/03/26	1	17.30	1	17.50	17.60	0	1,242	0.00%
2020/03/24	0	0.00	1	16.50	16.45	-1	1,336	-0.07%
2020/03/20	0	0.00	1	15.00	15.20	-1	1,507	-0.07%
2020/03/19	4	14.10	0	0.00	13.85	4	1,499	0.27%
2020/03/16	0	0.00	14	18.63	17.20	-14	1,466	-0.95%
2020/03/09	1	23.65	1	23.70	23.60	0	1,379	0.00%
2020/02/27	1	24.30	0	0.00	24.15	1	1,344	0.07%
2020/02/24	0	0.00	1	25.40	25.50	-1	1,366	-0.07%
2020/02/19	0	0.00	10	26.10	26.10	-10	1,363	-0.73%
2020/02/17	0	0.00	10	25.80	25.80	-10	1,357	-0.74%
2020/02/13	1	26.25	10	26.20	26.00	-9	1,355	-0.66%
2020/02/12	10	26.10	1	25.70	26.15	9	1,355	0.66%
2020/02/11	1	25.35	0.2	25.50	25.35	0.9	1,351	0.06%
2020/02/06	1	25.85	3	25.85	25.95	-2	1,358	-0.15%
2020/02/05	3	25.55	0	0.00	25.55	3	1,355	0.22%
2020/02/04	13	25.23	4	24.95	25.65	9	1,352	0.67%
2020/02/03	1	23.50	8	23.94	24.20	-7	1,344	-0.52%
2020/01/31	0	0.00	2	26.15	26.10	-2	1,334	-0.15%
2020/01/30	1	26.10	10	26.50	26.10	-9	1,328	-0.68%
2020/01/20	0	0.00	10	29.03	29.00	-10	1,300	-0.77%
2020/01/17	6	29.05	0	0.00	28.95	6	1,302	0.46%
2020/01/16	4	29.29	0	0.00	29.25	4	1,304	0.31%
2020/01/15	0	0.00	18	29.51	29.40	-18	1,303	-1.38%
2020/01/14	0	0.00	4	29.40	29.50	-4	1,281	-0.31%
2020/01/13	25	29.19	2	28.90	29.05	23	1,268	1.81%
2020/01/10	0	0.00	2	28.75	28.65	-2	1,254	-0.16%
2020/01/08	11	28.62	0	0.00	28.50	11	1,236	0.89%
2020/01/06	6	30.19	0	0.00	30.10	6	1,195	0.50%
2020/01/03	5	31.20	5	31.31	31.05	0	1,171	0.00%
2020/01/02	2	31.70	6	31.49	31.65	-4	1,129	-0.35%
2019/12/31	12	31.80	7.7	31.69	31.55	4.3	1,097	0.39%
2019/12/30	0	0.00	10	31.50	31.45	-10	1,014	-0.99%
2019/12/27	10	32.10	0	0.00	31.00	10	975	1.03%
2019/12/26	1	31.85	1	31.55	31.70	0	904	0.00%
2019/12/25	1	31.35	6	31.52	31.40	-5	828	-0.60%
2019/12/24	0	0.00	23	31.35	31.25	-23	804	-2.86%
2019/12/23	6	31.22	2	31.43	31.30	4	785	0.51%
2019/12/20	2	31.00	3	30.95	31.20	-1	728	-0.14%
2019/12/19	34	30.89	9	31.12	31.20	25	703	3.55%
2019/12/18	9	30.69	8	30.76	30.65	1	619	0.16%
2019/12/17	7	29.36	2	29.37	29.10	5	451	1.11%
2019/12/16	2	28.68	0	0.00	28.75	2	432	0.46%
2019/12/12	16	28.39	0	0.00	28.20	16	424	3.77%
2019/12/05	1	28.20	0	0.00	28.25	1	427	0.23%
2019/12/04	1	27.90	0	0.00	27.90	1	438	0.23%
2019/11/29	1	28.25	1	27.85	28.00	0	516	0.00%
2019/11/26	1	28.55	0	0.00	28.40	1	705	0.14%
2019/11/22	0	0.00	2	28.90	28.85	-2	697	-0.29%
2019/11/15	0	0.00	1	28.35	28.00	-1	699	-0.14%
2019/11/07	1	28.45	0	0.00	28.40	1	718	0.14%
2019/10/24	2	29.90	1	29.70	29.85	1	795	0.13%
2019/10/16	0	0.00	2	28.90	28.95	-2	861	-0.23%
2019/10/14	2	28.53	0	0.00	28.30	2	955	0.21%
2019/10/09	1	28.25	0	0.00	28.25	1	970	0.10%
2019/10/08	1	28.50	0	0.00	28.25	1	1,020	0.10%
2019/10/01	0	0.00	1	28.80	28.80	-1	1,270	-0.08%
2019/09/27	1	28.40	16	28.60	28.40	-15	1,273	-1.18%
2019/09/23	0	0.00	11	29.35	29.35	-11	1,292	-0.85%
2019/09/17	0	0.00	1	29.20	28.85	-1	1,299	-0.08%
2019/09/16	1	29.15	0	0.00	29.10	1	1,309	0.08%
2019/09/10	1	29.30	0	0.00	29.30	1	1,317	0.08%
2019/09/09	0	0.00	1	29.75	29.50	-1	1,323	-0.08%
2019/09/05	0	0.00	1	30.25	30.50	-1	1,322	-0.08%
2019/09/04	0	0.00	3	30.50	30.25	-3	1,294	-0.23%
2019/09/03	1	30.00	60	30.38	29.85	-59	1,277	-4.62%
2019/09/02	64	30.09	0	0.00	30.30	64	1,250	5.12%
2019/08/30	1	30.15	1	30.80	30.15	0	1,214	0.00%
2019/08/28	1	28.55	0	0.00	28.60	1	1,074	0.09%
2019/08/20	23	29.84	13	30.29	29.40	10	1,085	0.92%
2019/08/19	2	29.15	0	0.00	29.75	2	1,062	0.19%
2019/08/15	0	0.00	2	27.95	28.10	-2	1,047	-0.19%
2019/08/14	0	0.00	1	28.25	28.15	-1	1,052	-0.09%
2019/08/12	0	0.00	1	27.85	27.95	-1	1,059	-0.09%
2019/07/30	1	31.50	0	0.00	29.85	1	1,075	0.09%
2019/07/26	0	0.00	2	31.05	31.40	-2	1,071	-0.19%
2019/07/22	0	0.00	1	32.00	32.10	-1	1,070	-0.09%
2019/07/18	0	0.00	1	31.80	31.85	-1	1,057	-0.09%
2019/07/17	2	32.75	0	0.00	32.00	2	1,046	0.19%
2019/07/15	0	0.00	1	32.00	32.45	-1	970	-0.10%
2019/07/11	68	32.81	23	32.90	32.25	45	937	4.80%
2019/07/10	1	30.85	0	0.00	31.40	1	783	0.13%
2019/07/08	0	0.00	1	29.80	29.85	-1	750	-0.13%
2019/07/04	0	0.00	1	29.65	29.75	-1	782	-0.13%
2019/07/01	0	0.00	1	29.40	29.45	-1	830	-0.12%
2019/06/27	0	0.00	1	29.30	29.05	-1	986	-0.10%
2019/06/24	1	29.35	0	0.00	29.30	1	1,034	0.10%
2019/06/21	0	0.00	3	30.35	29.45	-3	1,062	-0.28%
2019/06/20	0	0.00	1	29.95	29.95	-1	1,077	-0.09%
2019/06/19	1	29.50	0	0.00	29.40	1	1,165	0.09%
2019/06/18	1	29.05	0	0.00	28.95	1	1,253	0.08%
2019/06/13	3	30.15	0	0.00	29.65	3	1,716	0.17%
2019/06/06	0	0.00	0	28.75	28.90	0	1,953	0.00%
2019/06/05	17	29.25	17	29.51	29.25	0	1,959	0.00%
2019/06/04	7	30.46	9	29.41	29.15	-2	1,975	-0.10%
2019/06/03	2	29.10	0	0.00	29.15	2	1,975	0.10%
2019/05/31	0	0.00	2	29.15	29.10	-2	1,988	-0.10%
2019/05/30	2	28.65	0	0.00	28.75	2	2,037	0.10%
2019/05/27	0	0.00	7	27.70	27.55	-7	2,140	-0.33%
2019/05/21	0	0.00	2	27.60	28.00	-2	2,504	-0.08%
2019/05/14	1	26.85	1	28.80	28.80	0	2,838	0.00%
2019/05/13	1.3	28.05	0	0.00	27.90	1.3	2,837	0.04%
2019/05/09	1	29.00	0	0.00	29.10	1	2,822	0.04%
2019/05/08	1	30.30	5	30.03	30.45	-4	2,807	-0.14%
2019/05/07	5.3	30.52	0	0.00	30.50	5.3	2,810	0.19%
2019/05/03	0	0.00	2	31.45	31.50	-2	2,815	-0.07%
2019/05/02	0	0.00	1	30.40	30.40	-1	2,785	-0.04%
2019/04/30	0	0.00	1	29.55	30.20	-1	2,799	-0.04%
2019/04/29	3	29.69	6	30.00	29.30	-3	2,836	-0.10%
2019/04/26	0	0.00	10	30.45	30.45	-10	2,911	-0.34%
2019/04/25	0	0.00	1	31.35	31.20	-1	2,952	-0.03%
2019/04/24	0.3	31.00	0	0.00	31.00	0.3	2,960	0.01%
2019/04/23	1	31.20	3	31.15	31.20	-2	2,972	-0.07%
2019/04/19	2	31.60	0	0.00	31.70	2	3,009	0.07%
2019/04/18	0.2	32.00	0	0.00	32.00	0.2	3,053	0.01%
2019/04/17	0	0.00	1	32.65	32.95	-1	3,046	-0.03%
2019/04/16	1	32.35	0	0.00	32.35	1	3,033	0.03%
2019/04/15	1	32.60	0	0.00	32.55	1	3,025	0.03%
2019/04/11	1	33.80	1	33.80	33.25	0	3,006	0.00%
2019/04/10	1	33.45	0	0.00	33.50	1	2,981	0.03%
2019/04/03	0	0.00	6	34.01	34.00	-6	2,913	-0.21%
2019/04/02	3	34.07	383	34.39	34.10	-380	2,903	-13.09%	大賣/鉅額交易
2019/04/01	1	35.45	395	34.97	34.30	-394	2,861	-13.77%	大賣/鉅額交易
2019/03/29	249	34.01	15	33.85	34.20	234	2,738	8.55%	大買/鉅額交易
2019/03/28	140	33.94	11	34.05	33.85	129	2,733	4.72%	大買/鉅額交易
2019/03/27	382	33.84	5	34.20	34.30	377	2,729	13.81%	大買/鉅額交易
2019/03/26	0	0.00	1	33.40	33.70	-1	2,707	-0.04%
2019/03/22	6	35.00	8	35.50	34.20	-2	2,683	-0.07%
2019/03/21	11	35.81	10	35.96	35.65	1	2,600	0.04%
2019/03/20	7	35.32	0	0.00	35.15	7	2,535	0.28%
2019/03/19	28	35.89	17	35.92	35.40	11	2,440	0.45%
2019/03/15	11	33.91	4	33.78	33.50	7	2,126	0.33%
2019/03/14	1	33.80	2	33.90	33.75	-1	2,063	-0.05%
2019/03/13	1	32.35	1	32.10	33.20	0	2,158	0.00%
2019/03/12	1	33.15	1	33.10	32.25	0	2,139	0.00%
2019/03/08	1	31.50	0	0.00	31.60	1	2,184	0.05%
2019/03/07	1	32.20	1	33.15	32.20	0	2,185	0.00%
2019/03/06	1	33.60	0	0.00	33.35	1	2,211	0.05%
2019/03/05	10	34.70	10	34.15	33.70	0	2,221	0.00%
2019/03/04	1	34.05	0	0.00	34.10	1	2,201	0.05%
2019/02/27	0	0.00	24	32.74	33.25	-24	2,178	-1.10%
2019/02/26	10	33.55	1	33.75	33.20	9	2,255	0.40%
2019/02/25	0	0.00	6	33.97	34.00	-6	2,466	-0.24%
2019/02/22	5	34.00	5	33.94	33.55	0	2,490	0.00%
2019/02/21	9	34.21	17	34.50	33.85	-8	2,473	-0.32%
2019/02/20	3	33.82	0	0.00	33.25	3	2,333	0.13%
2019/02/19	135	34.24	103	34.59	34.00	32	2,259	1.42%	大買/大賣/
2019/02/18	8	32.14	10	31.84	32.10	-2	2,053	-0.10%
2019/02/15	1	30.70	0	0.00	30.60	1	1,993	0.05%
2019/02/14	0	0.00	1	31.55	31.25	-1	1,988	-0.05%
2019/02/13	2	31.35	4	31.75	31.10	-2	1,972	-0.10%
2019/02/12	0	0.00	2	30.45	30.70	-2	1,941	-0.10%
2019/01/28	0	0.00	1	29.95	30.20	-1	2,010	-0.05%
2019/01/25	4	30.31	6	30.45	30.25	-2	2,026	-0.10%
2019/01/24	4	30.08	2	30.15	30.05	2	2,037	0.10%
2019/01/23	0	0.00	30	30.11	30.25	-30	2,048	-1.46%
2019/01/22	3	30.46	20	30.92	30.15	-17	2,061	-0.82%
2019/01/21	6	31.57	4	31.44	31.10	2	2,063	0.10%
2019/01/18	2	30.95	27	31.25	30.90	-25	2,042	-1.22%
2019/01/17	2	30.10	2	30.93	30.00	0	1,993	0.00%
2019/01/16	1	29.80	2	29.90	29.80	-1	2,002	-0.05%
2019/01/15	0	0.00	31	29.82	29.80	-31	2,005	-1.55%
2019/01/14	2	29.65	0	0.00	29.30	2	2,020	0.10%
2019/01/11	1	29.55	0	0.00	29.30	1	2,020	0.05%
2019/01/10	1	29.75	2	30.18	29.90	-1	1,984	-0.05%
2019/01/08	0	0.00	1	28.30	27.90	-1	1,937	-0.05%
2019/01/04	8	26.60	1	26.60	26.80	7	1,999	0.35%
2019/01/03	1	27.45	2	27.88	27.40	-1	2,004	-0.05%
2019/01/02	1	28.00	1	28.20	27.75	0	2,038	0.00%
2018/12/21	7	28.15	6	27.20	28.30	1	2,095	0.05%
2018/12/19	0	0.00	16	28.71	28.55	-16	2,090	-0.77%
2018/12/17	2	29.80	0	0.00	29.45	2	2,084	0.10%
2018/12/14	0	0.00	1	29.45	29.50	-1	2,075	-0.05%
2018/12/13	1	29.50	4	29.75	29.35	-3	2,067	-0.15%
2018/12/12	3	29.58	4	29.91	29.55	-1	2,048	-0.05%
2018/12/10	1	28.75	0	0.00	29.05	1	2,026	0.05%
2018/12/07	101	29.65	1	29.65	29.30	100	2,002	4.99%	大買/
2018/12/06	2	30.40	0	0.00	28.95	2	1,970	0.10%
2018/12/05	0	0.00	2	29.85	30.05	-2	1,808	-0.11%
2018/11/30	2	29.45	10	29.40	29.40	-8	1,760	-0.45%
2018/11/29	1	29.40	2	29.45	29.05	-1	1,747	-0.06%
2018/11/28	10	29.50	0	0.00	29.60	10	1,704	0.59%
2018/11/27	0	0.00	1	29.60	29.50	-1	1,696	-0.06%
2018/11/26	5	28.96	8	28.88	29.05	-3	1,683	-0.18%
2018/11/23	52	28.98	46	29.03	28.75	6	1,652	0.36%
2018/11/22	79	30.68	84	30.81	30.70	-5	1,560	-0.32%
2018/11/21	10	27.85	13	28.06	28.50	-3	1,328	-0.23%
2018/11/19	2	26.15	0	0.00	26.55	2	1,255	0.16%
2018/11/15	1	25.15	1	24.90	25.15	0	1,197	0.00%
2018/11/14	0	0.00	2	24.40	24.40	-2	1,188	-0.17%
2018/11/12	0	0.00	3	24.53	24.40	-3	1,211	-0.25%
2018/11/09	1	24.20	0	0.00	24.45	1	1,226	0.08%
2018/11/07	1	23.55	1	24.70	24.70	0	1,236	0.00%
2018/11/06	0	0.00	2	24.95	23.40	-2	1,259	-0.16%
2018/11/05	0	0.00	5	24.30	24.30	-5	1,230	-0.41%
2018/11/02	4	24.35	2	24.65	24.05	2	1,238	0.16%
2018/11/01	1	23.75	1	23.80	24.00	0	1,265	0.00%
2018/10/31	9	22.69	9	22.76	22.80	0	1,259	0.00%
2018/10/30	25	21.52	25	21.81	21.50	0	1,249	0.00%
2018/10/29	28	22.20	28	22.34	22.20	0	1,244	0.00%
2018/10/26	1	23.80	0	0.00	23.15	1	1,274	0.08%
2018/10/25	0	0.00	3	24.00	23.80	-3	1,381	-0.22%
2018/10/24	16	24.27	19	25.26	25.60	-3	1,418	-0.21%
2018/10/23	1	24.20	0	0.00	23.95	1	1,546	0.06%
2018/10/22	5	24.31	3	24.05	24.50	2	1,574	0.13%
2018/10/19	1	22.65	2	22.18	23.20	-1	1,561	-0.06%
2018/10/18	1	22.75	1	22.50	22.90	0	1,584	0.00%
2018/10/17	20	22.90	0	0.00	22.45	20	1,602	1.25%
2018/10/16	6	21.94	6	21.91	21.75	0	1,652	0.00%
2018/10/15	13	21.96	11	21.77	21.60	2	1,819	0.11%
2018/10/12	14	19.93	11	21.07	21.15	3	1,863	0.16%
2018/10/11	0	0.00	85	21.60	21.60	-85	1,851	-4.59%
2018/10/09	1	24.05	0	0.00	24.00	1	1,857	0.05%
2018/10/08	4	26.83	2	26.65	26.55	2	1,829	0.11%
2018/10/05	1	27.50	0	0.00	27.10	1	1,835	0.05%
2018/10/04	0	0.00	3	28.55	28.90	-3	1,832	-0.16%
2018/09/28	0	0.00	1	30.00	29.25	-1	1,903	-0.05%
2018/09/25	0	0.00	2	29.15	29.30	-2	1,955	-0.10%
2018/09/17	4	29.28	0	0.00	29.10	4	2,105	0.19%
2018/09/14	0	29.40	0	0.00	29.40	0	2,135	0.00%
2018/09/13	3	28.53	2	28.30	28.45	1	2,159	0.05%
2018/09/12	4	28.29	0	0.00	28.25	4	2,195	0.18%
2018/09/11	2	27.90	2	29.00	29.00	0	2,272	0.00%
2018/09/10	1	28.50	0	0.00	27.90	1	2,319	0.04%
2018/09/07	5	30.25	0	0.00	30.25	5	2,389	0.21%
2018/08/30	0	0.00	1	31.65	31.50	-1	3,660	-0.03%
2018/08/24	1	30.40	0	0.00	30.45	1	4,244	0.02%
2018/08/22	1	31.15	0	0.00	31.10	1	4,303	0.02%
2018/08/21	1	31.65	0	0.00	31.75	1	4,346	0.02%
2018/08/16	0	0.00	2	31.10	31.40	-2	4,437	-0.05%
2018/08/10	0	0.00	6	33.47	33.35	-6	4,479	-0.13%
2018/08/09	5	33.95	0.2	33.80	33.70	4.8	4,559	0.10%
2018/08/08	3	34.58	1	34.50	34.00	2	4,628	0.04%
2018/08/07	1	33.75	17	33.65	33.65	-16	4,602	-0.35%
2018/08/03	1	33.85	1	34.35	33.90	0	4,697	0.00%
2018/08/02	16	34.58	4	34.43	33.95	12	4,697	0.26%
2018/08/01	12	36.22	13	36.28	35.20	-1	4,657	-0.02%
2018/07/31	13	35.50	1	35.20	35.30	12	4,541	0.26%
2018/07/30	16	36.04	8	35.65	35.90	8	4,480	0.18%
2018/07/26	0	0.00	25	33.42	33.30	-25	4,273	-0.59%
2018/07/25	10	34.10	0	0.00	33.90	10	4,272	0.23%
2018/07/24	4	34.03	11	34.03	34.05	-7	4,260	-0.16%
2018/07/23	11	33.92	5	33.00	33.70	6	4,266	0.14%
2018/07/20	16	33.71	9	34.67	34.95	7	4,260	0.16%
2018/07/19	16	32.68	13	32.96	32.65	3	4,120	0.07%
2018/07/18	0	0.00	5	32.15	31.60	-5	4,138	-0.12%
2018/07/17	5	31.60	0	0.00	31.35	5	4,161	0.12%
2018/07/11	6	30.66	15	30.60	30.65	-9	4,577	-0.20%
2018/07/10	10	30.93	0	0.00	31.05	10	4,646	0.22%
2018/07/06	0	0.00	1	30.10	31.10	-1	4,673	-0.02%
2018/07/05	8	30.24	0	0.00	30.00	8	4,664	0.17%
2018/07/03	3	33.08	130	32.04	32.00	-127	4,632	-2.74%	大賣/鉅額交易
2018/07/02	15	33.67	127	34.29	33.25	-112	4,607	-2.43%	大賣/鉅額交易
2018/06/29	114	34.49	2	34.40	34.80	112	4,581	2.44%	大買/鉅額交易
2018/06/28	2	34.30	2	34.20	33.80	0	4,548	0.00%
2018/06/27	17	33.79	16	34.40	33.80	1	4,541	0.02%
2018/06/26	3	33.27	2	32.90	34.25	1	4,525	0.02%
2018/06/22	2	34.90	0	0.00	34.75	2	4,481	0.04%
2018/06/21	0	0.00	2	36.05	35.80	-2	4,463	-0.04%
2018/06/20	14	36.30	7	36.23	35.75	7	4,440	0.16%
2018/06/19	8	37.84	6	36.73	36.65	2	4,374	0.05%
2018/06/15	0	0.00	1	40.60	38.50	-1	4,354	-0.02%
2018/06/14	24	39.62	40	39.94	39.20	-16	4,259	-0.38%
2018/06/13	36	38.66	59	39.21	39.00	-23	4,090	-0.56%
2018/06/12	131	38.76	20	38.90	38.25	111	3,894	2.85%	大買/鉅額交易
2018/06/11	85	39.91	66	39.13	38.65	19	3,798	0.50%
2018/06/08	38	37.83	46	38.00	39.35	-8	3,494	-0.23%
2018/06/07	37	35.83	8	36.14	35.80	29	3,226	0.90%
2018/06/06	72	35.97	23	35.88	36.25	49	3,129	1.57%
2018/06/05	51	32.82	7	32.58	34.20	44	2,836	1.55%
2018/05/31	2	31.08	0	0.00	30.80	2	2,614	0.08%
2018/05/30	0	0.00	1	30.60	30.50	-1	2,583	-0.04%
2018/05/29	5	31.69	11	31.19	31.10	-6	2,588	-0.23%
2018/05/28	0	0.00	1	31.00	30.90	-1	2,587	-0.04%
2018/05/25	10	31.30	0	0.00	30.85	10	2,728	0.37%
2018/05/24	0	0.00	30	30.60	30.80	-30	2,726	-1.10%
2018/05/23	4	30.00	3	30.20	29.80	1	2,797	0.04%
2018/05/22	5	30.35	4	30.78	30.15	1	2,796	0.04%
2018/05/21	33	30.81	0	0.00	30.75	33	2,780	1.19%
2018/05/18	13	29.85	14	29.78	29.80	-1	2,735	-0.04%
2018/05/17	20	30.25	19	30.74	30.30	1	2,742	0.04%
2018/05/16	3	29.78	2	29.70	29.85	1	2,677	0.04%
2018/05/15	0	0.00	12	28.81	28.55	-12	2,638	-0.45%
2018/05/14	3	29.95	1	30.90	29.50	2	2,678	0.07%
2018/05/11	3	30.18	2	30.00	30.40	1	2,677	0.04%
2018/05/08	0	0.00	19	28.42	28.40	-19	2,709	-0.70%
2018/05/07	2	29.45	0	0.00	29.10	2	2,754	0.07%
2018/05/04	0	0.00	0.1	28.80	28.75	-0.1	2,888	0.00%
2018/05/03	2	29.00	0	0.00	29.00	2	2,928	0.07%
2018/04/27	3	27.85	5	28.13	28.10	-2	3,240	-0.06%
2018/04/26	6	29.80	1	30.25	27.55	5	3,246	0.15%
2018/04/25	0	0.00	1	30.45	30.50	-1	3,194	-0.03%
2018/04/24	5	31.02	41	31.79	30.15	-36	3,167	-1.14%
2018/04/23	2	33.23	5	34.35	32.90	-3	3,107	-0.10%
2018/04/19	15	36.20	18	35.98	35.65	-3	3,036	-0.10%
2018/04/18	37	37.39	19	37.31	36.40	18	3,033	0.59%
2018/04/17	253	37.40	246	38.01	36.70	7	2,925	0.24%	大買/大賣/
2018/04/16	33	36.04	30	36.48	36.15	3	2,665	0.11%
2018/04/13	0	0.00	1	35.85	35.05	-1	2,616	-0.04%
2018/04/12	20	36.00	3	35.85	35.70	17	2,613	0.65%
2018/04/11	1	35.35	1	35.00	34.75	0	2,606	0.00%
2018/04/09	0	0.00	1	34.90	34.10	-1	2,612	-0.04%
2018/04/03	0	0.00	3	35.90	35.25	-3	2,624	-0.11%
2018/04/02	3	36.57	10	36.45	36.15	-7	2,639	-0.27%
2018/03/30	10	37.10	70	36.51	36.40	-60	2,678	-2.24%
2018/03/29	70	36.04	0	0.00	36.15	70	2,677	2.61%
2018/03/28	0	0.00	5	35.51	35.45	-5	2,690	-0.19%
2018/03/27	6	36.01	0	0.00	35.90	6	2,697	0.22%
2018/03/23	0	0.00	1	34.55	34.85	-1	2,697	-0.04%
2018/03/21	7	36.40	5	36.36	36.10	2	2,706	0.07%
2018/03/19	0	0.00	3	36.30	35.70	-3	2,710	-0.11%
2018/03/15	7	37.17	3	36.82	36.70	4	2,758	0.14%
2018/03/13	1	36.20	2	36.95	36.15	-1	2,787	-0.04%
2018/03/12	0	0.00	1	36.35	36.25	-1	2,794	-0.04%
2018/03/09	0	0.00	3	36.10	36.30	-3	2,846	-0.11%
2018/03/08	3	35.03	0	0.00	35.30	3	2,851	0.11%
2018/03/07	3	36.10	0	0.00	35.00	3	2,873	0.10%
2018/03/06	7	36.29	2	36.20	36.15	5	2,920	0.17%
2018/03/05	2	37.10	1	36.05	36.05	1	2,949	0.03%
2018/03/01	2	38.42	2	38.25	38.10	0	3,017	0.00%
2018/02/27	4	39.38	32	39.59	38.55	-28	3,111	-0.90%
2018/02/26	0	0.00	4	38.08	37.50	-4	2,985	-0.13%
2018/02/23	24	37.42	14	37.28	37.55	10	3,029	0.33%
2018/02/09	1	32.35	2	32.75	33.45	-1	3,372	-0.03%
2018/02/07	0	0.00	1	35.15	35.30	-1	3,420	-0.03%
2018/02/06	0	0.00	22	36.02	34.05	-22	3,450	-0.64%
2018/02/05	7	37.02	0	0.00	37.60	7	3,465	0.20%
2018/02/02	0	0.00	1	38.65	37.90	-1	3,568	-0.03%
2018/01/30	0.1	37.60	0	0.00	37.55	0.1	3,853	0.00%
2018/01/29	33	39.25	37	38.83	39.10	-4	3,968	-0.10%
2018/01/26	5	37.65	1	37.50	37.20	4	3,941	0.10%
2018/01/25	41	38.64	17	38.34	38.00	24	3,950	0.61%
2018/01/24	12	37.27	7	37.49	37.35	5	3,822	0.13%
2018/01/23	0	0.00	2	35.23	34.85	-2	3,804	-0.05%
2018/01/22	0	0.00	4	34.58	35.10	-4	3,865	-0.10%
2018/01/19	4	34.53	0.1	34.35	34.35	4	3,974	0.10%
2018/01/18	1	34.35	0	0.00	34.35	1	4,035	0.02%
2018/01/17	0	0.00	1	34.35	34.35	-1	4,190	-0.02%
2018/01/16	2	34.25	0	0.00	34.25	2	4,465	0.04%
2018/01/15	0	0.00	4	34.20	34.30	-4	4,554	-0.09%
2018/01/12	1	34.70	1	34.55	34.60	0	4,724	0.00%
2018/01/11	5	33.70	1	33.70	33.70	4	4,783	0.08%
2018/01/10	1	34.45	0	0.00	34.45	1	4,881	0.02%
2018/01/09	1	34.10	0	0.00	34.10	1	5,044	0.02%
2018/01/08	1	35.70	3	35.70	35.40	-2	5,098	-0.04%
2018/01/05	2	37.00	6	37.21	36.50	-4	5,178	-0.08%
2018/01/04	1	35.60	0	0.00	36.40	1	5,304	0.02%