今國光 (6209)-統一券商分點個股進出

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
24.85
漲跌
▼0.10
漲幅
-0.40%
成交量
192張
產業
上市光電類股
232人加入追蹤

立即追蹤
本地時間:13:30(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

今國光 (6209)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/21	0.2	25.15	0	0.00	24.95	0.2	330	0.06%
2024/11/20	0.1	25.35	0	0.00	25.30	0.1	326	0.02%
2024/11/06	0	0.00	0	25.05	24.95	0	394	0.00%
2024/10/24	0.2	26.00	0	0.00	25.50	0.2	492	0.04%
2024/10/15	0	0.00	1	25.70	25.60	-1	572	-0.17%
2024/09/26	0	0.00	0.1	25.95	25.70	-0.1	1,006	-0.01%
2024/09/05	0.3	25.80	0	0.00	25.00	0.3	1,443	0.02%
2024/08/30	0	0.00	3	26.90	26.70	-3	1,627	-0.18%
2024/08/29	0.1	27.00	0	0.00	27.30	0.1	1,722	0.00%
2024/08/28	3	26.95	0	0.00	26.90	3	1,794	0.17%
2024/08/23	0	0.00	1	26.05	26.60	-1	2,966	-0.03%
2024/08/21	0.2	26.05	0	0.00	26.25	0.2	3,189	0.01%
2024/08/20	0.1	26.40	0	0.00	26.25	0.1	3,385	0.00%
2024/08/19	0	0.00	5	26.20	26.05	-5	4,034	-0.12%
2024/08/16	3	25.72	0	0.00	25.80	3	4,417	0.07%
2024/08/14	5	25.10	0	0.00	25.30	5	4,666	0.11%
2024/08/12	5	25.20	0	0.00	25.20	5	4,682	0.11%
2024/08/09	1	25.00	3	25.20	25.00	-2	4,678	-0.04%
2024/08/08	0	0.00	1	24.70	24.50	-1	4,668	-0.02%
2024/08/07	10	24.85	0	0.00	25.30	10	4,658	0.21%
2024/08/06	7	23.48	1	23.55	23.80	6	4,648	0.13%
2024/08/05	0	0.00	6	24.93	24.60	-6	4,617	-0.13%
2024/08/02	0	0.00	4	27.54	27.05	-4	4,592	-0.09%
2024/08/01	3	28.10	0	0.00	28.30	3	4,587	0.07%
2024/07/31	3	27.50	3	27.50	27.60	0	4,584	0.00%
2024/07/30	3	27.20	0	0.00	27.25	3	4,583	0.07%
2024/07/26	3	27.70	3	27.60	27.70	0	4,572	0.00%
2024/07/22	4	28.20	8	28.10	28.10	-4	4,558	-0.09%
2024/07/18	2	30.05	0	0.00	29.90	2	4,520	0.04%
2024/07/17	3	30.55	3	30.50	30.55	0	4,512	0.00%
2024/07/15	6	30.72	2	30.55	30.50	4	4,502	0.09%
2024/07/11	2	30.10	7	30.52	30.55	-5	4,466	-0.11%
2024/07/10	4	30.16	2	29.80	29.75	2	4,434	0.05%
2024/07/09	8	30.08	8	29.99	29.80	0	4,419	0.00%
2024/07/08	0	0.00	2	32.03	32.00	-2	4,350	-0.05%
2024/07/05	11	32.34	9	32.69	32.50	2	4,293	0.05%
2024/07/02	3	30.85	3	30.60	30.60	0	4,101	0.00%
2024/07/01	0	0.00	1	31.10	30.90	-1	4,097	-0.02%
2024/06/26	2	31.20	0	0.00	31.30	2	4,062	0.05%
2024/06/25	1	30.45	0	0.00	30.70	1	4,055	0.02%
2024/06/24	4	30.99	6	31.25	30.90	-2	4,042	-0.05%
2024/06/21	3	30.90	2	31.00	31.00	1	4,066	0.02%
2024/06/20	5	30.92	3	31.00	31.00	2	4,072	0.05%
2024/06/19	2	31.35	2	31.15	30.95	0	4,058	0.00%
2024/06/18	6	31.87	0	0.00	31.70	6	4,051	0.15%
2024/06/17	10	32.51	7	32.74	32.25	3	4,068	0.07%
2024/06/13	2	31.25	0	0.00	31.20	2	3,901	0.05%
2024/06/12	24	31.03	26	30.77	31.05	-2	3,871	-0.05%
2024/06/11	4	30.80	1	31.50	30.50	3	3,821	0.08%
2024/06/07	2	31.85	1	31.35	31.30	1	3,797	0.03%
2024/06/05	7	32.44	8	32.35	31.85	-1	3,711	-0.03%
2024/06/04	3	33.28	98	32.54	32.30	-95	3,641	-2.61%
2024/05/31	3	33.73	2	33.45	33.00	1	3,456	0.03%
2024/05/30	89	34.99	98	34.33	33.35	-9	3,276	-0.27%
2024/05/29	48	32.97	30	34.08	34.70	18	2,564	0.70%
2024/05/28	115	31.66	23	31.75	31.55	92	2,286	4.02%	大買/
2024/05/27	23	32.57	30	31.87	31.70	-7	2,205	-0.32%
2024/05/24	11	31.38	14	32.38	32.00	-3	2,060	-0.15%
2024/05/23	18	32.41	275	32.06	31.80	-257	1,859	-13.82%	大賣/鉅額交易
2024/05/22	181	32.01	37	31.43	32.15	144	1,206	11.94%	大買/鉅額交易
2024/05/21	105	29.25	49	28.78	29.25	56	820	6.82%	大買/
2024/05/20	32	26.75	1	26.65	26.60	31	600	5.16%
2024/05/17	0	0.00	0.1	26.40	26.30	-0.1	567	-0.02%
2024/05/15	0	0.00	1	25.45	25.25	-1	547	-0.18%
2024/05/14	1	25.35	0	0.00	25.20	1	546	0.18%
2024/05/09	2	25.10	0	0.00	25.05	2	543	0.37%
2024/04/26	0	0.00	0	24.85	24.80	0	562	0.00%
2024/04/24	6	24.98	1	26.00	25.10	5	563	0.89%
2024/04/19	0	24.57	0	0.00	24.60	0	561	0.00%
2024/04/18	1	25.05	0	25.10	25.05	1	557	0.18%
2024/04/16	0	25.60	0	0.00	24.95	0	559	0.00%
2024/04/15	0	27.55	1	26.40	26.15	-1	557	-0.18%
2024/04/12	1	26.05	1	26.45	26.05	0	553	0.00%
2024/04/11	1	26.05	0	0.00	26.05	1	549	0.18%
2024/04/10	2	26.53	1	26.80	26.35	1	549	0.18%
2024/04/08	2	26.45	0	0.00	26.10	2	546	0.37%
2024/04/02	0	26.70	0	0.00	26.10	0	540	0.00%
2024/04/01	1	26.50	0	0.00	26.50	1	542	0.18%
2024/03/29	0	26.45	0	0.00	25.90	0	539	0.00%
2024/03/26	2	26.23	13	26.90	26.30	-11	537	-2.05%
2024/03/25	11	26.43	0	0.00	26.20	11	501	2.19%
2024/03/21	0	0.00	186.1	26.00	25.90	-186.1	491	-37.87%	大賣/鉅額交易
2024/03/20	185.1	27.05	0	0.00	26.85	185.1	483	38.27%	大買/鉅額交易
2024/03/15	0	24.48	1.8	24.36	24.30	-1.8	684	-0.26%
2024/03/14	2	24.95	0	0.00	24.65	2	682	0.29%
2024/03/13	1	24.51	0	0.00	24.45	1	680	0.15%
2024/03/12	0	0.00	3	25.27	25.20	-3	675	-0.44%
2024/03/11	5	25.17	10	25.15	25.20	-5	674	-0.74%
2024/03/08	5	24.80	2.5	25.14	24.90	2.5	674	0.37%
2024/03/07	2	25.50	1.7	25.81	25.50	0.3	666	0.05%
2024/02/19	3	27.15	0	0.00	27.10	3	696	0.43%
2024/02/16	1	26.75	0	0.00	26.75	1	692	0.14%
2024/02/15	1	26.50	0	0.00	26.35	1	687	0.15%
2024/02/02	0	0.00	1	26.00	26.00	-1	689	-0.15%
2024/01/29	0.1	25.95	0	0.00	26.00	0.1	693	0.01%
2024/01/23	0	26.30	0	0.00	26.35	0	689	0.00%
2024/01/19	3	26.17	0	0.00	26.20	3	671	0.45%
2024/01/18	0	26.00	0	0.00	26.10	0	671	0.00%
2024/01/17	0	0.00	2	25.63	25.60	-2	668	-0.30%
2024/01/16	3	26.15	0	0.00	26.00	3	663	0.45%
2024/01/11	1	26.45	0	0.00	26.10	1	664	0.15%
2024/01/09	0	0.00	21	26.25	26.30	-21	669	-3.14%
2024/01/05	0	0.00	3	26.80	26.90	-3	659	-0.45%
2024/01/03	0	0.00	1	27.00	27.00	-1	658	-0.15%
2024/01/02	0	27.95	0	0.00	27.35	0	653	0.00%
2023/12/28	1	27.65	0	0.00	27.40	1	644	0.16%
2023/12/27	1	27.85	0	0.00	27.65	1	637	0.16%
2023/12/19	0	0.00	1	27.85	27.90	-1	612	-0.16%
2023/12/18	2	28.38	0	0.00	28.20	2	608	0.33%
2023/12/15	32	28.74	19	28.66	29.00	13	599	2.17%
2023/12/14	21	29.16	16	29.86	28.95	5	578	0.86%
2023/12/13	4	28.43	0	0.00	28.50	4	411	0.97%
2023/11/23	2	27.55	0	27.60	27.20	2	533	0.37%
2023/11/22	0	0.00	0	27.38	27.10	0	532	0.00%
2023/11/21	1	26.80	0	0.00	26.75	1	535	0.19%
2023/11/17	0	0.00	0	27.00	26.80	0	525	0.00%
2023/11/13	0	25.27	0	0.00	25.20	0	513	0.00%
2023/11/10	0	25.70	0	0.00	25.60	0	509	0.00%
2023/11/08	2	26.25	0	0.00	26.10	2	514	0.39%
2023/10/31	0	26.23	0	0.00	25.80	0	558	0.00%
2023/10/27	5	26.20	0	0.00	26.10	5	561	0.89%
2023/10/18	0	26.50	0	0.00	26.40	0	581	0.00%
2023/09/26	3	27.57	0	0.00	27.45	3	684	0.44%
2023/09/18	2	28.80	0	0.00	28.65	2	696	0.29%
2023/09/13	0	0.00	1	28.70	28.70	-1	697	-0.14%
2023/09/12	2	29.00	0	0.00	28.95	2	706	0.28%
2023/09/11	0	0.00	5	29.35	29.30	-5	723	-0.69%
2023/09/07	1	30.05	80	30.64	29.95	-79	715	-11.04%
2023/09/06	85	31.39	0	0.00	31.00	85	650	13.07%
2023/09/05	0	0.00	3	30.50	30.70	-3	619	-0.48%
2023/09/01	1	29.90	3	29.62	29.90	-2	598	-0.33%
2023/08/29	0	0.00	0	28.85	29.05	0	667	-0.01%
2023/08/17	1	28.00	0	0.00	28.30	1	744	0.13%
2023/08/14	0	26.62	0	0.00	26.25	0	755	0.00%
2023/08/10	0	26.70	0	0.00	26.90	0	789	0.00%
2023/08/09	0	0.00	1	27.90	27.65	-1	783	-0.13%
2023/08/08	1	28.70	0	0.00	28.70	1	784	0.13%
2023/08/04	0	28.00	0	0.00	28.10	0	776	0.00%
2023/07/24	0	27.95	0	0.00	27.70	0	1,095	0.00%
2023/07/21	0	0.00	1	28.85	28.70	-1	1,104	-0.09%
2023/07/19	0	28.90	0	0.00	28.70	0	1,224	0.00%
2023/07/07	2	29.10	0	0.00	29.10	2	1,792	0.11%
2023/06/21	0	0.00	3	29.25	29.40	-3	2,109	-0.14%
2023/06/19	2	29.65	0	0.00	29.55	2	2,106	0.09%
2023/06/14	0	0.00	1	30.35	30.35	-1	2,068	-0.05%
2023/06/07	2	30.85	0	0.00	30.90	2	2,039	0.10%
2023/06/06	5	30.74	0	0.00	30.60	5	2,064	0.24%
2023/06/05	2	32.00	3	32.07	32.10	-1	2,039	-0.05%
2023/06/01	7	31.55	7	31.29	31.55	0	2,029	0.00%
2023/05/29	0	0.00	2	30.70	30.70	-2	1,969	-0.10%
2023/05/25	2	30.55	0	0.00	30.35	2	1,948	0.10%
2023/05/18	0	0.00	3	30.25	30.45	-3	1,934	-0.16%
2023/05/17	3	30.82	0	0.00	30.40	3	1,923	0.16%
2023/05/15	2	28.95	0	0.00	28.90	2	1,884	0.11%
2023/05/09	2	29.25	0	0.00	29.10	2	1,855	0.11%
2023/05/08	3	30.25	0	0.00	30.25	3	1,830	0.16%
2023/05/05	15	30.75	17	31.49	30.75	-2	1,817	-0.11%
2023/05/04	29	32.34	27	32.32	31.85	2	1,782	0.11%
2023/05/03	3	30.55	0	0.00	30.35	3	1,640	0.18%
2023/05/02	9	31.28	9	31.38	31.20	0	1,625	0.00%
2023/04/28	6	31.28	0	0.00	31.55	6	1,603	0.37%
2023/04/27	0	0.00	1	31.05	30.90	-1	1,534	-0.07%
2023/04/26	2	30.75	1	30.95	31.45	1	1,524	0.07%
2023/04/25	5	31.49	4	31.31	31.00	1	1,503	0.07%
2023/04/24	6	31.03	6	31.05	30.70	0	1,408	0.00%
2023/04/20	13	32.50	13	33.05	32.50	0	1,338	0.00%
2023/04/19	25	33.35	27	33.41	33.35	-2	1,296	-0.15%
2023/04/18	2	35.10	5	34.24	33.50	-3	1,246	-0.24%
2023/04/17	0	0.00	2	33.10	33.00	-2	1,114	-0.18%
2023/04/14	2	33.15	45	33.96	33.45	-43	1,056	-4.07%
2023/04/13	306	32.46	262	33.11	33.05	44	920	4.78%	大買/大賣/
2023/04/12	2	32.00	16	31.96	31.55	-14	803	-1.74%
2023/04/11	28	32.04	414	32.88	31.60	-386	736	-52.41%	大賣/鉅額交易
2023/04/10	427	31.73	37	30.93	31.75	390	565	68.91%	大買/鉅額交易
2023/04/07	8	28.71	5	28.20	28.90	3	457	0.66%
2023/04/06	5	27.40	16	28.00	27.85	-11	418	-2.63%
2023/03/30	0	26.50	0	0.00	26.60	0	386	0.00%
2023/03/29	0	26.70	0	0.00	26.20	0	388	0.00%
2023/03/24	1	27.20	5	27.20	27.10	-4	387	-1.03%
2023/03/23	5	26.36	0	0.00	26.60	5	369	1.35%
2023/03/21	3	26.05	0	0.00	26.25	3	372	0.81%
2023/03/09	1	27.10	1	27.45	26.90	0	378	0.00%
2023/03/08	0	0.00	1	27.25	26.90	-1	356	-0.28%
2023/03/06	2	26.90	8	26.98	26.90	-6	333	-1.80%
2023/02/20	0	26.10	0	0.00	26.00	0	412	0.00%
2023/02/17	53	26.05	46	26.26	25.90	7	415	1.68%
2023/02/16	39	26.00	39	26.38	26.00	0	417	0.00%
2023/02/06	2	25.90	0	0.00	25.85	2	438	0.46%
2023/01/06	11	24.80	0	0.00	24.80	11	452	2.43%
2023/01/05	7	24.80	0	0.00	24.80	7	464	1.51%
2023/01/04	3	24.70	0	0.00	24.90	3	471	0.64%
2022/12/27	1	25.45	0	0.00	25.50	1	474	0.21%
2022/12/21	0	0.00	5	25.70	25.40	-5	493	-1.01%
2022/12/14	5	27.52	0	0.00	26.45	5	505	0.99%
2022/12/05	0	27.65	0	0.00	27.35	0	501	0.00%
2022/11/30	3	27.20	0	0.00	27.30	3	497	0.60%
2022/11/24	1	26.70	0	0.00	26.80	1	520	0.19%
2022/11/22	2	26.90	0	0.00	26.75	2	520	0.38%
2022/11/21	0	0.00	0	27.25	26.85	0	518	0.00%
2022/11/17	17	27.80	12	27.60	27.50	5	451	1.11%
2022/11/16	0	0.00	0.2	26.35	26.25	-0.2	401	-0.05%
2022/11/14	0	0.00	2	25.60	25.75	-2	390	-0.51%
2022/11/11	0	0.00	0	25.00	25.15	0	387	0.00%
2022/11/10	0	0.00	0	25.00	25.00	0	383	-0.01%
2022/11/04	0	0.00	0.1	23.90	24.20	-0.1	379	-0.03%
2022/11/02	2	23.73	0	0.00	23.70	2	394	0.51%
2022/11/01	0	0.00	1	23.45	23.60	-1	392	-0.25%
2022/10/31	1	23.20	0	0.00	23.00	1	390	0.26%
2022/10/28	5	22.88	1	22.80	22.50	4	394	1.01%
2022/10/26	2	23.00	0	0.00	22.95	2	403	0.50%
2022/10/25	0.2	23.03	0	0.00	22.85	0.2	404	0.06%
2022/10/20	0	0.00	3	22.10	22.15	-3	405	-0.74%
2022/09/30	5	25.10	0	0.00	25.20	5	530	0.94%
2022/09/16	0	0.00	2	28.00	28.00	-2	539	-0.37%
2022/08/26	2	29.85	0	0.00	29.85	2	634	0.32%
2022/08/17	0	0.00	2	30.10	30.20	-2	669	-0.30%
2022/08/16	4	30.59	2	30.55	30.35	2	670	0.30%
2022/08/15	1	30.25	0	0.00	30.20	1	667	0.15%
2022/08/10	1	29.95	1	30.20	29.90	0	716	0.00%
2022/07/25	0	0.00	1	30.95	30.70	-1	686	-0.15%
2022/07/19	0	30.45	0	0.00	30.05	0	675	0.00%
2022/07/18	1	30.00	0	0.00	30.00	1	669	0.15%
2022/07/15	0	0.00	7	30.79	30.60	-7	655	-1.07%
2022/07/14	2	29.90	2.2	28.76	29.75	-0.2	599	-0.03%
2022/07/13	2	28.20	1	28.00	28.05	1	574	0.17%
2022/07/07	0.2	27.70	0	0.00	27.80	0.2	570	0.03%
2022/07/01	0	0.00	4	26.85	26.00	-4	582	-0.69%
2022/06/30	0	0.00	22	27.87	27.55	-22	581	-3.78%
2022/06/28	2	29.13	0	0.00	28.95	2	581	0.34%
2022/06/27	1	29.55	1	29.60	29.50	0	586	0.00%
2022/06/24	21	29.17	0	0.00	29.10	21	585	3.59%
2022/06/22	0	0.00	2	28.55	28.40	-2	578	-0.35%
2022/06/21	0	0.00	2	29.30	29.50	-2	575	-0.35%
2022/06/20	2	28.30	0	0.00	28.10	2	572	0.35%
2022/06/17	2	30.08	0	0.00	29.70	2	561	0.36%
2022/06/15	0	0.00	3	32.43	32.25	-3	536	-0.56%
2022/06/14	0	0.00	2	31.95	31.55	-2	520	-0.38%
2022/06/13	2	32.15	1	32.35	31.75	1	519	0.19%
2022/06/10	6	32.10	0	0.00	32.05	6	508	1.18%
2022/06/07	0	0.00	5	31.70	31.55	-5	480	-1.04%
2022/06/06	0	0.00	2	32.30	31.70	-2	479	-0.42%
2022/06/01	2	30.95	2	31.08	31.35	0	458	0.00%
2022/05/31	0	0.00	2	30.15	30.40	-2	439	-0.45%
2022/05/19	24	30.34	24	30.31	30.25	0	483	0.00%
2022/05/13	5	26.87	0	0.00	27.05	5	439	1.14%
2022/04/19	1	30.75	0	0.00	30.65	1	583	0.17%
2022/04/14	0	0.00	1	32.00	31.80	-1	650	-0.15%
2022/04/11	1	30.90	0	0.00	31.00	1	890	0.11%
2022/04/08	1	31.70	1	31.25	31.85	0	958	0.00%
2022/04/06	0	0.00	1	31.00	31.00	-1	965	-0.10%
2022/03/30	0	30.30	0	0.00	30.50	0	1,018	0.00%
2022/03/25	1	29.90	0	0.00	29.80	1	1,096	0.09%
2022/03/23	2	30.00	0	0.00	30.05	2	1,196	0.17%
2022/03/11	2	29.30	0	0.00	29.25	2	2,131	0.09%
2022/02/21	0	0.00	0	32.05	31.95	0	3,240	0.00%
2022/02/18	0	32.35	0	0.00	32.30	0	3,616	0.00%
2022/02/10	2	33.00	0	0.00	33.10	2	3,838	0.05%
2022/02/07	0	0.00	0	32.30	32.35	0	3,842	0.00%
2022/01/20	2	33.00	0	0.00	33.00	2	3,865	0.05%
2022/01/18	0	0.00	2	34.20	33.70	-2	3,897	-0.05%
2022/01/17	2	33.25	0	0.00	33.75	2	3,894	0.05%
2022/01/13	2	34.05	0	0.00	33.90	2	3,879	0.05%
2022/01/10	2	35.10	0	0.00	35.00	2	3,832	0.05%
2022/01/07	2	35.93	3	35.27	35.10	-1	3,823	-0.03%
2022/01/06	0	0.00	5	36.35	36.20	-5	3,783	-0.13%
2022/01/05	5	38.35	7	37.56	37.30	-2	3,744	-0.05%
2022/01/04	1	36.80	4	37.33	37.40	-3	3,598	-0.08%
2022/01/03	11	37.43	10	37.25	36.70	1	3,542	0.03%
2021/12/30	3	36.20	0	0.00	36.60	3	3,480	0.09%
2021/12/28	1	36.65	2	36.00	35.95	-1	3,464	-0.03%
2021/12/27	1	36.95	0	0.00	36.35	1	3,457	0.03%
2021/12/24	0	0.00	1	35.95	36.10	-1	3,433	-0.03%
2021/12/22	0	0.00	7	36.20	36.20	-7	3,402	-0.21%
2021/12/21	2	36.00	0	0.00	35.85	2	3,380	0.06%
2021/12/20	2	35.55	5	36.02	35.45	-3	3,350	-0.09%
2021/12/16	0	0.00	19	37.04	37.30	-19	3,255	-0.58%
2021/12/15	1	35.45	0	0.00	35.80	1	3,153	0.03%
2021/12/14	17	35.48	13	36.56	35.55	4	3,135	0.13%
2021/12/13	7	36.98	13	36.74	36.90	-6	3,100	-0.19%
2021/12/10	20	36.57	22	36.96	36.35	-2	3,044	-0.07%
2021/12/09	71	38.29	160	37.41	37.00	-89	2,996	-2.97%	大賣/
2021/12/08	170	37.26	81	36.79	37.65	89	2,656	3.35%	大買/
2021/12/07	2	34.20	2	34.10	34.25	0	2,367	0.00%
2021/12/06	8	34.10	9	34.17	34.10	-1	2,350	-0.04%
2021/12/03	16	34.35	17	34.69	34.80	-1	2,329	-0.04%
2021/12/02	2	33.55	0	0.00	32.55	2	2,254	0.09%
2021/12/01	1	33.20	2	33.28	33.80	-1	2,240	-0.04%
2021/11/30	16	33.80	16	34.10	33.80	0	2,225	0.00%
2021/11/29	1	32.55	3	32.50	33.10	-2	2,213	-0.09%
2021/11/26	28	33.51	26	34.46	33.40	2	2,250	0.09%
2021/11/25	27	34.89	275	34.98	34.85	-248	2,214	-11.20%	大賣/鉅額交易
2021/11/24	0	0.00	23	34.68	34.55	-23	2,151	-1.07%
2021/11/23	113	35.29	35	36.42	35.30	78	2,103	3.71%	大買/
2021/11/22	197.1	37.92	23	37.18	37.30	174.1	2,069	8.41%	大買/鉅額交易
2021/11/19	35	37.03	32	37.05	37.20	3	1,886	0.16%
2021/11/18	43	37.67	42	38.28	35.60	1	1,675	0.06%
2021/11/17	29	36.70	48	36.31	37.30	-19	1,388	-1.37%
2021/11/16	6	38.15	27	38.15	38.15	-21	1,004	-2.09%
2021/11/15	5	33.70	1	34.70	34.70	4	931	0.43%
2021/11/12	29	31.17	3	31.83	31.55	26	872	2.98%
2021/11/11	3	30.23	0	0.00	30.35	3	813	0.37%
2021/11/04	3	30.30	3	30.33	30.25	0	833	0.00%
2021/11/02	2	31.00	2	30.35	29.45	0	833	0.00%
2021/11/01	2	30.25	0	0.00	30.20	2	802	0.25%
2021/10/29	0	0.00	5	29.70	29.50	-5	785	-0.64%
2021/10/28	1.1	29.18	0.5	29.71	29.20	0.6	776	0.08%
2021/10/26	0.8	29.15	0.3	29.00	29.10	0.5	788	0.07%
2021/10/25	0.2	28.80	0	0.00	28.85	0.2	763	0.03%
2021/10/22	0	0.00	0.4	28.30	28.50	-0.4	783	-0.05%
2021/10/20	0	0.00	0.2	28.20	28.40	-0.2	808	-0.02%
2021/10/19	0.1	28.00	1	28.25	28.20	-0.9	835	-0.11%
2021/10/18	0.2	28.17	10	27.65	27.70	-9.8	858	-1.14%
2021/10/15	0.4	27.15	0	0.00	27.75	0.4	889	0.05%
2021/10/14	0.4	26.30	0	0.00	26.90	0.4	905	0.04%
2021/10/13	0.2	27.10	0	0.00	26.70	0.2	943	0.02%
2021/10/12	0.2	27.50	0	0.00	27.20	0.2	973	0.02%
2021/10/08	2.5	27.30	0	0.00	27.15	2.5	983	0.25%
2021/10/07	0.2	27.05	0	0.00	27.05	0.2	995	0.02%
2021/10/06	0	0.00	2.3	25.79	25.70	-2.3	1,081	-0.21%
2021/10/04	0	26.25	0	0.00	25.95	0	1,095	0.00%
2021/09/22	0	0.00	3	27.25	27.30	-3	1,511	-0.20%
2021/09/17	10	28.30	1	28.25	28.00	9	1,724	0.52%
2021/09/13	0	0.00	2	29.00	28.85	-2	1,895	-0.11%
2021/09/08	0	0.00	2	29.55	28.70	-2	1,917	-0.10%
2021/09/06	0	0.00	1	30.10	30.10	-1	1,919	-0.05%
2021/09/03	0	0.00	1	30.90	30.85	-1	1,919	-0.05%
2021/09/02	0	0.00	1	31.30	30.80	-1	1,919	-0.05%
2021/09/01	6	33.12	3	32.85	31.25	3	1,921	0.16%
2021/08/31	2	30.90	0	0.00	30.95	2	1,858	0.11%
2021/08/30	0	0.00	1	30.80	31.00	-1	1,859	-0.05%
2021/08/26	2	31.50	2.7	31.64	31.25	-0.7	1,858	-0.04%
2021/08/25	1.7	32.65	1	32.65	32.65	0.7	1,826	0.04%
2021/08/24	30	30.39	2	30.30	29.70	28	1,827	1.53%
2021/08/17	3	29.28	0	0.00	28.50	3	1,890	0.16%
2021/08/16	1	29.00	1	29.50	29.20	0	1,894	0.00%
2021/08/13	1	31.40	0	0.00	30.30	1	1,893	0.05%
2021/08/10	2	32.15	10	31.85	31.75	-8	1,917	-0.42%
2021/08/06	5	33.15	0	0.00	33.00	5	1,961	0.25%
2021/08/04	2	33.85	0	0.00	33.80	2	2,023	0.10%
2021/07/29	0	0.00	4	34.15	34.25	-4	2,112	-0.19%
2021/07/28	0	0.00	1	33.50	33.55	-1	2,120	-0.05%
2021/07/21	0	0.00	10	34.04	33.65	-10	2,215	-0.45%
2021/07/19	8	36.19	0	0.00	36.05	8	2,291	0.35%
2021/07/16	6	37.18	7	37.33	37.20	-1	2,375	-0.04%
2021/07/15	0	0.00	8	36.70	36.80	-8	2,400	-0.33%
2021/07/14	1	36.55	0	0.00	36.15	1	2,445	0.04%
2021/07/13	12	36.85	29	37.60	36.10	-17	2,549	-0.67%
2021/07/09	2	35.45	0	0.00	35.45	2	3,173	0.06%
2021/07/07	2	36.35	30	35.73	35.75	-28	3,857	-0.73%
2021/07/06	20	37.19	5	36.89	36.40	15	3,942	0.38%
2021/07/05	3	37.23	9	37.50	37.30	-6	4,027	-0.15%
2021/07/02	1	36.65	0	0.00	36.40	1	4,232	0.02%
2021/07/01	5	36.33	10	36.95	35.80	-5	4,260	-0.12%
2021/06/30	4	37.81	99	37.69	37.55	-95	4,263	-2.23%
2021/06/29	7	37.57	5	37.34	37.60	2	4,200	0.05%
2021/06/28	88	37.15	132	37.85	38.30	-44	4,250	-1.04%	大賣/
2021/06/25	4	36.49	3	36.92	36.35	1	4,279	0.02%
2021/06/24	4	34.68	2	34.73	34.80	2	4,211	0.05%
2021/06/23	0	0.00	13	34.14	34.40	-13	4,210	-0.31%
2021/06/22	2	33.33	0	0.00	33.25	2	4,217	0.05%
2021/06/18	5	34.08	0	0.00	33.85	5	4,270	0.12%
2021/06/17	1	33.50	4	34.04	34.20	-3	4,295	-0.07%
2021/06/16	2	33.60	1	33.60	33.40	1	4,333	0.02%
2021/06/15	3	34.13	1	34.10	34.20	2	4,399	0.05%
2021/06/11	1	33.85	4	33.75	33.80	-3	4,473	-0.07%
2021/06/10	2	33.80	1	33.85	33.95	1	4,938	0.02%
2021/06/09	4	33.89	1	33.70	33.70	3	5,176	0.06%
2021/06/08	0	0.00	3	33.40	34.10	-3	5,191	-0.06%
2021/06/07	3	32.48	5.2	33.39	33.05	-2.2	5,238	-0.04%
2021/06/04	0	0.00	1	33.25	33.10	-1	5,326	-0.02%
2021/06/02	3	33.77	0	0.00	33.70	3	5,480	0.05%
2021/06/01	2	34.40	4	34.86	34.40	-2	5,525	-0.04%
2021/05/31	2	33.55	1	33.40	33.60	1	5,508	0.02%
2021/05/28	2	33.50	8	33.26	33.55	-6	5,522	-0.11%
2021/05/27	32	32.99	23	32.75	32.70	9	5,534	0.16%
2021/05/25	12	32.76	22	32.94	32.60	-10	5,574	-0.18%
2021/05/24	19.1	31.65	23	31.46	32.35	-4	5,591	-0.07%
2021/05/21	45	31.03	35	31.49	31.60	10	5,639	0.18%
2021/05/19	0	31.00	0	0.00	30.80	0	5,890	0.00%
2021/05/18	0	0.00	2	29.40	30.45	-2	5,979	-0.03%
2021/05/17	2	27.95	102	27.85	27.80	-100	5,993	-1.67%	大賣/
2021/05/14	0	33.00	6	30.70	30.85	-6	5,969	-0.10%
2021/05/13	0.1	31.40	0	0.00	31.05	0.1	5,974	0.00%
2021/05/12	53	32.90	59	30.89	31.20	-6	6,067	-0.10%
2021/05/11	0	0.00	5	33.82	33.25	-5	6,039	-0.08%
2021/05/10	1	36.00	0.1	35.91	35.70	0.9	6,029	0.01%
2021/05/07	220.1	36.85	19	36.74	36.60	201.1	6,153	3.27%	大買/鉅額交易
2021/05/06	0	0.00	1	35.50	35.15	-1	6,139	-0.02%
2021/05/05	5	35.30	5	35.85	35.10	0	6,136	0.00%
2021/05/04	0	0.00	10	34.00	35.25	-10	6,142	-0.16%
2021/05/03	1	37.90	10	37.60	36.75	-9	6,109	-0.15%
2021/04/29	2	39.70	2	39.10	39.10	0	6,096	0.00%
2021/04/28	0	0.00	25.1	39.95	39.85	-25.1	6,095	-0.41%
2021/04/27	1	39.30	0	39.80	39.30	1	6,129	0.02%
2021/04/26	8.1	39.83	6	39.80	40.10	2.1	6,117	0.03%
2021/04/23	11	38.70	0.2	38.70	38.70	10.8	6,062	0.18%
2021/04/22	33	38.81	38	38.47	38.20	-5	6,065	-0.08%
2021/04/21	10	40.33	0	0.00	40.25	10	5,984	0.17%
2021/04/20	0	0.00	5	40.50	41.10	-5	5,976	-0.08%
2021/04/19	30.1	40.87	9	40.94	40.65	21.1	5,999	0.35%
2021/04/16	68	42.31	16.1	42.20	42.20	51.9	5,933	0.88%
2021/04/15	213	44.15	179.1	44.09	42.00	33.9	6,032	0.56%	大買/大賣/
2021/04/14	79	41.90	146	42.57	43.65	-67	5,505	-1.22%	大賣/
2021/04/13	70	40.54	71	41.69	39.70	-1	5,184	-0.02%
2021/04/12	23.1	41.70	33	41.28	40.30	-9.9	5,551	-0.18%
2021/04/09	19.1	40.57	10	41.20	40.75	9.1	5,810	0.16%
2021/04/08	90.2	40.58	27	41.25	40.40	63.2	5,732	1.10%
2021/04/07	1	39.85	7	39.08	39.45	-6	5,568	-0.11%
2021/04/06	1	38.70	2	38.68	38.70	-1	5,809	-0.02%
2021/04/01	5	39.90	4	40.00	39.45	1	5,898	0.02%
2021/03/31	7	39.61	6	39.41	39.40	1	5,826	0.02%
2021/03/30	23.3	39.37	21	39.16	39.40	2.3	5,707	0.04%
2021/03/29	3	37.60	8	37.93	37.90	-5	5,497	-0.09%
2021/03/26	1	36.85	1	36.90	36.85	0	5,449	0.00%
2021/03/25	0	0.00	5	36.40	36.50	-5	5,454	-0.09%
2021/03/24	1	36.40	0	0.00	36.55	1	5,448	0.02%
2021/03/23	10	38.00	8	37.22	37.10	2	5,431	0.04%
2021/03/22	5	37.40	0	0.00	37.25	5	5,397	0.09%
2021/03/19	6	37.31	4	37.38	37.30	2	5,390	0.04%
2021/03/18	4	37.84	1.1	37.71	37.70	2.9	5,376	0.05%
2021/03/17	1	37.70	19	37.62	37.75	-18	5,340	-0.34%
2021/03/16	47	40.21	99.2	40.16	38.50	-52.1	5,287	-0.99%
2021/03/15	262.1	38.89	204	38.92	39.30	58.1	4,837	1.20%	大買/大賣/
2021/03/12	2	36.60	0.2	37.10	37.25	1.8	4,614	0.04%
2021/03/11	20	37.18	0	0.00	36.90	20	4,619	0.43%
2021/03/10	2	37.20	6	37.45	37.25	-4	4,611	-0.09%
2021/03/09	26.3	36.79	19	36.92	36.50	7.3	4,595	0.16%
2021/03/08	10	35.70	5	36.10	36.00	5	4,615	0.11%
2021/03/05	18	36.45	5	36.70	36.20	13	4,614	0.28%
2021/03/04	2	35.58	0	0.00	35.55	2	4,660	0.04%
2021/03/03	1	35.70	2	36.08	36.35	-1	4,827	-0.02%
2021/03/02	1	36.60	0	0.00	35.75	1	4,939	0.02%
2021/02/26	0	36.60	0	0.00	36.35	0	5,149	0.00%
2021/02/25	11	36.38	0	0.00	36.15	11	5,153	0.21%
2021/02/24	1	37.00	0	0.00	36.60	1	5,146	0.02%
2021/02/23	8	37.71	6	37.98	37.35	2	5,116	0.04%
2021/02/22	16	38.89	10	38.99	38.65	6	5,079	0.12%
2021/02/19	18	37.10	16	37.11	37.20	2	4,925	0.04%
2021/02/18	7	36.81	9	36.71	36.60	-2	4,852	-0.04%
2021/02/17	0	0.00	20	35.11	35.40	-20	4,755	-0.42%
2021/02/05	21	34.00	0	0.00	34.05	21	4,715	0.45%
2021/02/03	7	35.44	21	34.98	34.70	-14	4,693	-0.30%
2021/02/02	15	33.80	0	0.00	34.40	15	4,583	0.33%
2021/02/01	1	33.00	1	33.50	33.80	0	4,577	0.00%
2021/01/29	10	35.55	10	35.80	34.65	0	4,543	0.00%
2021/01/28	5	33.60	59	34.16	33.70	-54	4,404	-1.23%
2021/01/27	0	0.00	5	33.70	33.45	-5	4,377	-0.11%
2021/01/26	59	33.21	1	33.50	33.00	58	4,373	1.33%
2021/01/25	1	33.65	0	0.00	33.50	1	4,358	0.02%
2021/01/22	6	33.02	0	0.00	33.05	6	4,343	0.14%
2021/01/20	5	33.90	2	33.25	33.15	3	4,314	0.07%
2021/01/18	5	35.30	1	35.20	35.30	4	4,238	0.09%
2021/01/15	2	37.00	0	0.00	35.95	2	4,221	0.05%
2021/01/14	0	0.00	5	36.85	36.60	-5	4,175	-0.12%
2021/01/13	5	35.85	10	35.90	35.85	-5	4,140	-0.12%
2021/01/12	5	36.90	0	0.00	36.15	5	4,095	0.12%
2021/01/11	1	38.30	0	0.00	38.00	1	4,024	0.02%
2021/01/08	11	38.96	46	38.46	37.95	-35	3,977	-0.88%
2021/01/07	36	37.80	3	37.67	37.75	33	3,761	0.88%
2021/01/06	19	39.96	49	39.66	38.05	-30	3,688	-0.81%
2021/01/05	104	40.34	122	40.36	40.55	-18	3,468	-0.52%	大買/大賣/
2021/01/04	79	38.57	19	38.04	39.10	60	2,957	2.03%
2020/12/31	1	35.40	8	35.79	35.60	-7	2,612	-0.27%
2020/12/30	1	36.30	1	35.65	36.20	0	2,582	0.00%
2020/12/29	35	36.83	282	36.63	35.95	-247	2,510	-9.84%	大賣/鉅額交易
2020/12/28	158	36.24	18	35.99	36.35	140	2,204	6.35%	大買/鉅額交易
2020/12/25	3	33.40	7	33.34	33.05	-4	2,073	-0.19%
2020/12/23	0	0.00	5	33.40	34.10	-5	2,041	-0.24%
2020/12/22	5	33.17	0	0.00	32.85	5	2,059	0.24%
2020/12/18	0	0.00	12	34.82	34.60	-12	2,110	-0.57%
2020/12/16	2	34.70	0	0.00	34.50	2	2,179	0.09%
2020/12/14	0	0.00	4	35.50	35.45	-4	2,351	-0.17%
2020/12/11	2	35.60	0	0.00	34.50	2	2,363	0.08%
2020/12/09	0	0.00	200	35.47	35.40	-200	2,370	-8.44%	大賣/鉅額交易
2020/12/07	6	35.68	9	35.18	35.30	-3	2,376	-0.13%
2020/12/04	52	36.88	37	36.60	36.00	15	2,366	0.63%
2020/12/03	24	36.83	13	37.15	36.30	11	2,410	0.46%
2020/12/02	217	36.72	105	37.19	37.60	112	2,425	4.62%	大買/大賣/鉅額交易
2020/12/01	1	35.50	1	35.85	35.45	0	2,307	0.00%
2020/11/30	12	36.12	16	36.25	35.60	-4	2,346	-0.17%
2020/11/27	208	37.66	556	37.78	37.60	-348	2,313	-15.04%	大買/大賣/鉅額交易
2020/11/26	410	36.52	82	35.99	37.55	328	2,167	15.13%	大買/鉅額交易
2020/11/25	288	36.67	66	36.20	36.40	222	2,089	10.62%	大買/鉅額交易
2020/11/24	2	34.13	0	0.00	33.80	2	1,863	0.11%
2020/11/19	0	0.00	11	32.85	33.40	-11	1,838	-0.60%
2020/11/18	10	32.50	0	0.00	32.60	10	1,843	0.54%
2020/11/16	0	0.00	5	32.05	31.85	-5	1,949	-0.26%
2020/11/13	0	0.00	10	31.87	31.95	-10	2,019	-0.50%
2020/11/12	5	32.00	0	31.95	32.05	5	2,089	0.24%
2020/11/09	1	32.00	10	31.72	31.65	-9	2,234	-0.40%
2020/11/03	0	0.00	1	32.70	32.65	-1	2,535	-0.04%
2020/11/02	0	0.00	4	31.50	31.55	-4	2,791	-0.14%
2020/10/28	0	0.00	3	32.20	32.25	-3	3,589	-0.08%
2020/10/27	0	0.00	2	32.83	33.00	-2	3,689	-0.05%
2020/10/07	1	34.70	0	0.00	34.75	1	4,259	0.02%
2020/09/30	0	0.00	2	33.75	33.70	-2	4,440	-0.05%
2020/09/25	4	33.20	0	0.00	33.20	4	4,653	0.09%
2020/09/24	1	34.55	10	34.47	33.80	-9	4,633	-0.19%
2020/09/23	10	36.00	10	36.55	36.00	0	4,616	0.00%
2020/09/22	10	36.00	26	36.69	36.10	-16	4,736	-0.34%
2020/09/21	7	37.79	2	37.15	37.55	5	4,707	0.11%
2020/09/18	15	37.48	9	38.05	37.20	6	4,689	0.13%
2020/09/17	26	37.26	23	37.27	37.50	3	4,660	0.06%
2020/09/16	0	0.00	1	36.10	37.00	-1	4,639	-0.02%
2020/09/15	6	36.62	2	36.35	36.05	4	4,888	0.08%
2020/09/14	1	34.80	6	34.96	35.35	-5	5,146	-0.10%
2020/09/09	1	34.40	0	0.00	35.50	1	5,143	0.02%
2020/09/08	6	36.33	10	34.80	35.20	-4	5,122	-0.08%
2020/09/07	14	38.11	20	37.73	37.20	-6	5,041	-0.12%
2020/09/04	1	36.30	12	36.71	36.65	-11	4,970	-0.22%
2020/09/03	16	37.47	50	37.69	37.30	-34	4,943	-0.69%
2020/09/02	112	36.93	49	36.92	37.60	63	4,883	1.29%	大買/
2020/09/01	1	35.65	0	0.00	35.15	1	4,823	0.02%
2020/08/31	6	36.68	1	36.30	36.40	5	4,789	0.10%
2020/08/28	0	0.00	2	34.40	34.45	-2	4,746	-0.04%
2020/08/27	0	0.00	1	34.55	34.50	-1	4,747	-0.02%
2020/08/26	0	0.00	1	35.15	35.20	-1	4,735	-0.02%
2020/08/20	4	34.39	3	34.62	33.65	1	4,634	0.02%
2020/08/19	0	0.00	4	37.64	36.35	-4	4,547	-0.09%
2020/08/18	1	37.70	0	0.00	38.05	1	4,476	0.02%
2020/08/17	16	38.80	2	38.85	39.00	14	4,409	0.32%
2020/08/14	12	37.51	9	37.67	37.45	3	4,317	0.07%
2020/08/13	1	37.75	9	36.99	36.75	-8	4,279	-0.19%
2020/08/12	4	36.53	5	36.78	37.00	-1	4,253	-0.02%
2020/08/11	2	37.65	10	37.89	37.65	-8	4,210	-0.19%
2020/08/10	0	0.00	2	38.00	37.15	-2	4,157	-0.05%
2020/08/07	3	39.40	34	39.14	38.65	-31	4,091	-0.76%
2020/08/06	82	40.03	55	40.20	40.55	27	3,944	0.68%
2020/08/05	25	37.76	30	37.96	38.20	-5	3,684	-0.14%
2020/08/04	154	39.20	150	38.82	38.10	4	3,580	0.11%	大買/大賣/
2020/08/03	72	38.09	113	36.49	38.40	-41	3,112	-1.32%	大賣/
2020/07/31	108	35.00	21	34.70	34.95	87	2,872	3.03%	大買/
2020/07/30	142	34.11	130	34.21	34.40	12	2,763	0.43%	大買/大賣/
2020/07/29	1	32.65	0	0.00	32.35	1	2,569	0.04%
2020/07/24	0	0.00	20	30.85	30.85	-20	2,489	-0.80%
2020/07/23	0	0.00	1	31.25	31.30	-1	2,480	-0.04%
2020/07/22	5	32.25	0	0.00	31.75	5	2,470	0.20%
2020/07/21	5	31.45	5	32.10	31.45	0	2,420	0.00%
2020/07/20	5	30.55	0	0.00	31.05	5	2,389	0.21%
2020/07/17	8	31.62	8	31.97	31.90	0	2,373	0.00%
2020/07/16	33	32.39	16	31.95	32.40	17	2,338	0.73%
2020/07/15	5	31.65	112	30.12	30.45	-107	2,228	-4.80%	大賣/鉅額交易
2020/07/14	0	0.00	11	32.00	31.40	-11	2,196	-0.50%
2020/07/13	0	0.00	2	31.30	31.70	-2	2,182	-0.09%
2020/07/10	19	31.99	309	31.70	31.60	-290	2,150	-13.49%	大賣/鉅額交易
2020/07/09	19	33.97	52	34.16	34.35	-33	2,059	-1.60%
2020/07/08	94	35.20	37	35.72	35.70	57	2,002	2.85%
2020/07/07	0	0.00	19	33.64	33.35	-19	1,904	-1.00%
2020/07/06	426	33.61	28	34.88	34.35	398	1,866	21.32%	大買/鉅額交易
2020/07/03	1	32.10	3	32.05	32.10	-2	1,785	-0.11%
2020/07/02	46	32.79	113	32.66	32.50	-67	1,758	-3.81%	大賣/
2020/07/01	200	33.92	129	34.12	32.80	71	1,697	4.18%	大買/大賣/
2020/06/30	0	0.00	20	31.31	31.35	-20	1,557	-1.28%
2020/06/29	27	30.17	17	31.19	30.85	10	1,535	0.65%
2020/06/24	31	30.46	14	30.20	30.25	17	1,500	1.13%
2020/06/23	27	31.95	24	32.17	32.10	3	1,455	0.21%
2020/06/22	38	33.02	137	32.95	32.80	-99	1,350	-7.33%	大賣/
2020/06/19	32	31.57	58	32.03	32.20	-26	1,067	-2.43%
2020/06/16	114	24.25	2	22.35	24.25	112	760	14.74%	大買/鉅額交易
2020/06/04	5	23.30	5	22.98	22.85	0	787	0.00%
2020/05/28	1	22.80	5	22.50	22.20	-4	797	-0.50%
2020/05/11	0	0.00	1	23.10	23.35	-1	779	-0.13%
2020/04/15	0	21.50	0	0.00	20.95	0	800	0.00%
2020/04/13	0	20.25	0	0.00	20.05	0	818	0.00%
2020/04/09	0	0.00	3	19.50	19.90	-3	873	-0.34%
2020/04/08	3	19.45	3	19.00	19.50	0	892	0.00%
2020/04/07	3	18.55	9	18.42	18.55	-6	964	-0.62%
2020/03/27	0	0.00	2	18.05	17.60	-2	1,189	-0.17%
2020/03/25	1	17.70	1	17.85	17.80	0	1,262	0.00%
2020/03/24	0	0.00	1	16.45	16.45	-1	1,336	-0.07%
2020/03/23	1	15.35	5	15.20	15.45	-4	1,494	-0.27%
2020/03/20	0	0.00	2	14.05	15.20	-2	1,507	-0.13%
2020/03/19	0	0.00	3	14.80	13.85	-3	1,499	-0.20%
2020/03/16	0	17.35	0	0.00	17.20	0	1,466	0.00%
2020/03/13	0	0.00	4	18.55	18.70	-4	1,446	-0.28%
2020/02/27	0	0.00	10	25.05	24.15	-10	1,344	-0.74%
2020/02/24	0	0.00	20	25.69	25.50	-20	1,366	-1.46%
2020/02/06	0	0.00	3	25.80	25.95	-3	1,358	-0.22%
2020/02/05	8	25.66	0	0.00	25.55	8	1,355	0.59%
2020/02/03	0	0.00	4	23.90	24.20	-4	1,344	-0.30%
2020/01/31	0	0.00	8	26.10	26.10	-8	1,334	-0.60%
2020/01/30	0	0.00	2	26.15	26.10	-2	1,328	-0.15%
2020/01/20	2	29.00	3	29.23	29.00	-1	1,300	-0.08%
2020/01/16	10	29.30	0	0.00	29.25	10	1,304	0.77%
2020/01/15	1	29.75	3	29.70	29.40	-2	1,303	-0.15%
2020/01/14	10	29.40	0	0.00	29.50	10	1,281	0.78%
2020/01/13	3	28.95	0	0.00	29.05	3	1,268	0.24%
2020/01/07	0	0.00	10	29.80	29.20	-10	1,212	-0.83%
2020/01/03	53	31.90	150	31.65	31.05	-97	1,171	-8.28%	大賣/
2020/01/02	111	31.61	2	31.55	31.65	109	1,129	9.65%	大買/鉅額交易
2019/12/31	7	31.86	7	31.96	31.55	0	1,097	0.00%
2019/12/30	13	31.30	2	31.30	31.45	11	1,014	1.08%
2019/12/27	7	31.24	23	31.76	31.00	-16	975	-1.64%
2019/12/26	16	31.92	1	32.00	31.70	15	904	1.66%
2019/12/23	3	31.08	16	31.66	31.30	-13	785	-1.65%
2019/12/19	15	30.88	19	31.04	31.20	-4	703	-0.57%
2019/12/18	16	30.89	53	30.55	30.65	-37	619	-5.98%
2019/11/14	0	0.00	6	27.65	27.70	-6	707	-0.85%
2019/11/13	0	0.00	0.1	27.95	27.95	-0.1	707	-0.01%
2019/11/11	0	0.00	3	27.93	27.85	-3	711	-0.42%
2019/11/07	2	28.60	0.5	28.40	28.40	1.5	718	0.21%
2019/10/28	3	29.50	0	0.00	29.60	3	778	0.39%
2019/10/25	1	29.70	0	0.00	29.45	1	797	0.13%
2019/10/22	0	0.00	1	29.45	29.35	-1	803	-0.12%
2019/10/18	30	29.31	0	0.00	29.10	30	831	3.61%
2019/10/16	110	28.93	0	0.00	28.95	110	861	12.77%	大買/鉅額交易
2019/10/14	3	28.45	0	0.00	28.30	3	955	0.31%
2019/10/08	1	28.30	0	0.00	28.25	1	1,020	0.10%
2019/10/03	1	28.75	0	0.00	28.75	1	1,249	0.08%
2019/10/01	5	28.80	0	0.00	28.80	5	1,270	0.39%
2019/09/25	2	29.08	0	0.00	29.05	2	1,284	0.16%
2019/09/24	1	29.50	0	0.00	29.50	1	1,292	0.08%
2019/09/19	0	0.00	2	29.40	29.35	-2	1,300	-0.15%
2019/09/18	0	0.00	5	29.20	29.65	-5	1,305	-0.38%
2019/09/06	2	30.75	0	0.00	30.15	2	1,316	0.15%
2019/09/05	36	30.32	36	30.45	30.50	0	1,322	0.00%
2019/09/03	1	30.25	5	30.20	29.85	-4	1,277	-0.31%
2019/09/02	5	30.30	240	29.83	30.30	-235	1,250	-18.80%	大賣/鉅額交易
2019/08/30	409	31.68	167	30.56	30.15	242	1,214	19.92%	大買/大賣/鉅額交易
2019/08/20	2	30.40	8	29.64	29.40	-6	1,085	-0.55%
2019/08/14	0	0.00	1	28.50	28.15	-1	1,052	-0.09%
2019/08/08	17	28.40	17	28.25	28.40	0	1,053	0.00%
2019/08/06	0	0.00	3	28.05	28.20	-3	1,068	-0.28%
2019/07/29	1	31.30	1	31.50	31.35	0	1,053	0.00%
2019/07/25	1	31.30	0	0.00	31.35	1	1,073	0.09%
2019/07/24	1	31.10	0	0.00	31.00	1	1,071	0.09%
2019/07/22	0	0.00	2	32.10	32.10	-2	1,070	-0.19%
2019/07/17	3	32.27	4	32.50	32.00	-1	1,046	-0.10%
2019/07/16	0	0.00	2	32.18	31.80	-2	964	-0.21%
2019/07/11	9	32.91	5	32.90	32.25	4	937	0.43%
2019/07/10	1	31.00	0	0.00	31.40	1	783	0.13%
2019/06/27	2	29.25	0	0.00	29.05	2	986	0.20%
2019/06/25	0	0.00	2	28.60	28.40	-2	1,012	-0.20%
2019/06/12	0	0.00	3	29.28	29.15	-3	1,804	-0.17%
2019/05/27	0	0.00	10	27.71	27.55	-10	2,140	-0.47%
2019/05/24	2	27.80	0	0.00	27.80	2	2,191	0.09%
2019/05/22	0	0.00	15	28.03	27.70	-15	2,395	-0.63%
2019/05/21	0	0.00	22	27.34	28.00	-22	2,504	-0.88%
2019/05/20	0	0.00	4	27.58	27.35	-4	2,722	-0.15%
2019/05/17	0	0.00	73	27.94	27.50	-73	2,786	-2.62%
2019/05/10	0	0.00	50	28.60	29.00	-50	2,828	-1.77%
2019/05/09	0	0.00	2	29.30	29.10	-2	2,822	-0.07%
2019/05/03	3	31.15	3	31.35	31.50	0	2,815	0.00%
2019/04/19	1	32.40	8	32.09	31.70	-7	3,009	-0.23%
2019/04/18	2	32.80	1	32.15	32.00	1	3,053	0.03%
2019/04/15	1	32.80	0	0.00	32.55	1	3,025	0.03%
2019/04/12	0	0.00	1	33.10	32.80	-1	3,020	-0.03%
2019/04/11	0	0.00	1	33.85	33.25	-1	3,006	-0.03%
2019/04/08	2	34.30	204	33.90	33.60	-202	2,941	-6.87%	大賣/鉅額交易
2019/04/02	0	0.00	164	34.27	34.10	-164	2,903	-5.65%	大賣/鉅額交易
2019/04/01	133	35.05	108	34.60	34.30	25	2,861	0.87%	大買/大賣/
2019/03/29	41	34.04	0	0.00	34.20	41	2,738	1.50%
2019/03/28	100	33.95	0	0.00	33.85	100	2,733	3.66%
2019/03/27	0	0.00	1	34.05	34.30	-1	2,729	-0.04%
2019/03/25	1	33.20	1	33.45	33.30	0	2,692	0.00%
2019/03/22	7	36.12	82	35.99	34.20	-75	2,683	-2.79%
2019/03/21	2	36.15	128	35.65	35.65	-126	2,600	-4.84%	大賣/鉅額交易
2019/03/20	148	35.40	138	35.70	35.15	10	2,535	0.39%	大買/大賣/
2019/03/19	527	36.92	418	35.47	35.40	109	2,440	4.47%	大買/大賣/鉅額交易
2019/03/18	0	0.00	8	33.89	33.80	-8	2,138	-0.37%
2019/03/15	21	33.99	13	33.91	33.50	8	2,126	0.38%
2019/03/14	15	33.85	12	33.95	33.75	3	2,063	0.15%
2019/03/13	6	33.08	6	33.03	33.20	0	2,158	0.00%
2019/03/12	11	32.46	11	33.09	32.25	0	2,139	0.00%
2019/03/11	0	0.00	7	31.61	31.70	-7	2,130	-0.33%
2019/03/08	8	31.49	4	31.58	31.60	4	2,184	0.18%
2019/03/07	1	32.85	2	32.75	32.20	-1	2,185	-0.05%
2019/03/06	0	0.00	4	33.65	33.35	-4	2,211	-0.18%
2019/03/05	2	34.38	5	34.20	33.70	-3	2,221	-0.14%
2019/03/04	13	33.92	12	34.06	34.10	1	2,201	0.05%
2019/02/25	8	34.53	2	33.95	34.00	6	2,466	0.24%
2019/02/22	1	33.90	1	33.80	33.55	0	2,490	0.00%
2019/02/21	149	34.09	21	34.89	33.85	128	2,473	5.18%	大買/鉅額交易
2019/02/20	6	34.55	8	34.45	33.25	-2	2,333	-0.09%
2019/02/19	67	34.26	14	34.12	34.00	53	2,259	2.35%
2019/02/18	8	31.27	5	31.99	32.10	3	2,053	0.15%
2019/02/13	0	0.00	3	31.40	31.10	-3	1,972	-0.15%
2019/02/12	3	30.30	0	0.00	30.70	3	1,941	0.15%
2019/01/22	0	0.00	7	30.80	30.15	-7	2,061	-0.34%
2019/01/21	1	31.65	0	0.00	31.10	1	2,063	0.05%
2019/01/18	20	31.34	21	31.12	30.90	-1	2,042	-0.05%
2019/01/17	0	0.00	2	30.65	30.00	-2	1,993	-0.10%
2019/01/14	0	0.00	3	29.62	29.30	-3	2,020	-0.15%
2019/01/11	8	30.10	14	30.03	29.30	-6	2,020	-0.30%
2019/01/10	19	30.01	1	29.60	29.90	18	1,984	0.91%
2018/12/19	0	0.00	1	29.10	28.55	-1	2,090	-0.05%
2018/12/11	0	0.00	5	29.15	28.95	-5	2,025	-0.25%
2018/12/10	3	28.95	3	28.80	29.05	0	2,026	0.00%
2018/12/07	2	29.50	2	29.83	29.30	0	2,002	0.00%
2018/12/06	67	29.77	68	29.58	28.95	-1	1,970	-0.05%
2018/12/04	0	0.00	1	30.45	30.35	-1	1,827	-0.05%
2018/12/03	2	30.30	2	30.20	30.00	0	1,816	0.00%
2018/11/30	0	0.00	1	29.50	29.40	-1	1,760	-0.06%
2018/11/29	3	30.43	25	30.37	29.05	-22	1,747	-1.26%
2018/11/28	1	29.25	5	29.50	29.60	-4	1,704	-0.23%
2018/11/27	0	0.00	1	29.50	29.50	-1	1,696	-0.06%
2018/11/26	6	28.75	7	28.68	29.05	-1	1,683	-0.06%
2018/11/23	23	28.99	20	29.63	28.75	3	1,652	0.18%
2018/11/22	103	31.05	73	30.79	30.70	30	1,560	1.92%	大買/
2018/11/21	1	27.65	1	27.95	28.50	0	1,328	0.00%
2018/11/19	11	26.08	11	26.38	26.55	0	1,255	0.00%
2018/11/16	0	0.00	5	25.50	25.45	-5	1,224	-0.41%
2018/10/31	5	22.85	0	0.00	22.80	5	1,259	0.40%
2018/10/26	7	23.47	9	23.53	23.15	-2	1,274	-0.16%
2018/10/25	4	24.80	4	24.90	23.80	0	1,381	0.00%
2018/10/24	10	25.37	9	25.48	25.60	1	1,418	0.07%
2018/10/15	0	0.00	16	20.90	21.60	-16	1,819	-0.88%
2018/10/12	93	20.48	20	19.96	21.15	73	1,863	3.92%
2018/10/05	0	0.00	20	27.94	27.10	-20	1,835	-1.09%
2018/10/03	0	0.00	8	28.69	28.55	-8	1,836	-0.44%
2018/10/02	2	29.40	3	29.25	29.20	-1	1,862	-0.05%
2018/09/28	1	29.35	1	29.65	29.25	0	1,903	0.00%
2018/09/26	0	0.00	16	28.95	28.85	-16	1,932	-0.83%
2018/09/25	0	0.00	5	28.99	29.30	-5	1,955	-0.26%
2018/09/21	0	0.00	31	28.52	28.90	-31	1,983	-1.56%
2018/09/20	1	28.85	24	28.82	28.50	-23	2,015	-1.14%
2018/09/10	1	27.95	0	0.00	27.90	1	2,319	0.04%
2018/09/04	0	0.00	1	31.50	31.70	-1	2,955	-0.03%
2018/08/28	0	0.00	6	31.50	31.30	-6	4,222	-0.14%
2018/08/23	0	0.00	1	31.05	31.05	-1	4,291	-0.02%
2018/08/20	0	0.00	2	31.00	31.00	-2	4,368	-0.05%
2018/08/17	0	0.00	1	31.00	31.00	-1	4,397	-0.02%
2018/08/08	1	34.30	2	34.53	34.00	-1	4,628	-0.02%
2018/08/06	0	0.00	1	34.00	34.00	-1	4,626	-0.02%
2018/08/03	1	33.85	2	34.40	33.90	-1	4,697	-0.02%
2018/08/02	1	35.05	3	34.05	33.95	-2	4,697	-0.04%
2018/08/01	3	36.37	6	36.39	35.20	-3	4,657	-0.06%
2018/07/31	12	35.33	3	35.33	35.30	9	4,541	0.20%
2018/07/30	17	35.96	3	35.90	35.90	14	4,480	0.31%
2018/07/27	0	0.00	2	34.25	34.40	-2	4,303	-0.05%
2018/07/26	1	33.95	1	33.40	33.30	0	4,273	0.00%
2018/07/24	0	0.00	2	34.05	34.05	-2	4,260	-0.05%
2018/07/23	5	34.32	3	34.02	33.70	2	4,266	0.05%
2018/07/20	61	35.04	57	34.75	34.95	4	4,260	0.09%
2018/07/19	1	33.15	1	32.65	32.65	0	4,120	0.00%
2018/07/18	1	31.55	1	32.30	31.60	0	4,138	0.00%
2018/07/11	1	30.65	0	0.00	30.65	1	4,577	0.02%
2018/07/10	0	0.00	9	31.14	31.05	-9	4,646	-0.19%
2018/07/09	9	30.45	0	0.00	30.20	9	4,642	0.19%
2018/07/06	10	29.70	15	30.04	31.10	-5	4,673	-0.11%
2018/07/05	0	0.00	26	30.11	30.00	-26	4,664	-0.56%
2018/07/04	13	31.69	0	0.00	31.50	13	4,647	0.28%
2018/07/03	10	33.05	17	32.78	32.00	-7	4,632	-0.15%
2018/07/02	14	34.74	0	0.00	33.25	14	4,607	0.30%
2018/06/29	0	0.00	10	34.50	34.80	-10	4,581	-0.22%
2018/06/28	0	0.00	5	34.12	33.80	-5	4,548	-0.11%
2018/06/27	2	34.03	0	0.00	33.80	2	4,541	0.04%
2018/06/26	1	33.50	10	32.70	34.25	-9	4,525	-0.20%
2018/06/25	0	0.00	2	33.65	33.65	-2	4,499	-0.04%
2018/06/22	10	35.00	1	34.80	34.75	9	4,481	0.20%
2018/06/21	0	0.00	5	35.69	35.80	-5	4,463	-0.11%
2018/06/20	21	36.09	23	36.90	35.75	-2	4,440	-0.05%
2018/06/19	2	37.23	0	0.00	36.65	2	4,374	0.05%
2018/06/15	8	39.28	4	40.15	38.50	4	4,354	0.09%
2018/06/14	46	39.90	43	39.67	39.20	3	4,259	0.07%
2018/06/13	37	39.53	28	39.61	39.00	9	4,090	0.22%
2018/06/12	66	39.23	65	39.52	38.25	1	3,894	0.03%
2018/06/11	116	40.38	156	40.14	38.65	-40	3,798	-1.05%	大買/大賣/
2018/06/08	81	38.54	23	38.04	39.35	58	3,494	1.66%
2018/06/07	18	36.37	34	36.70	35.80	-16	3,226	-0.50%
2018/06/06	110	35.99	210	35.96	36.25	-100	3,129	-3.20%	大買/大賣/
2018/06/05	105	33.30	13	32.92	34.20	92	2,836	3.24%	大買/
2018/06/04	0	0.00	1	30.90	31.10	-1	2,624	-0.04%
2018/05/31	15	31.57	1	31.65	30.80	14	2,614	0.54%
2018/05/29	2	31.35	0	0.00	31.10	2	2,588	0.08%
2018/05/28	1	30.95	1	31.20	30.90	0	2,587	0.00%
2018/05/25	0	0.00	19	30.93	30.85	-19	2,728	-0.70%
2018/05/22	9	30.78	7	31.20	30.15	2	2,796	0.07%
2018/05/21	0	0.00	5	31.05	30.75	-5	2,780	-0.18%
2018/05/18	2	29.83	0	0.00	29.80	2	2,735	0.07%
2018/05/17	6	30.77	34	30.89	30.30	-28	2,742	-1.02%
2018/05/16	30	29.67	14	29.65	29.85	16	2,677	0.60%
2018/05/15	13	29.38	0	0.00	28.55	13	2,638	0.49%
2018/05/14	2	29.65	0	0.00	29.50	2	2,678	0.07%
2018/05/11	6	30.65	5	30.79	30.40	1	2,677	0.04%
2018/05/08	1	28.40	0	0.00	28.40	1	2,709	0.04%
2018/05/07	35	29.40	4	29.44	29.10	31	2,754	1.13%
2018/05/04	0	0.00	1	28.75	28.75	-1	2,888	-0.03%
2018/05/03	3	29.07	30	29.00	29.00	-27	2,928	-0.92%
2018/05/02	3	28.95	1	28.90	29.00	2	3,127	0.06%
2018/04/30	1	27.85	5	27.78	28.40	-4	3,229	-0.12%
2018/04/27	27	28.09	14	28.14	28.10	13	3,240	0.40%
2018/04/26	14	29.57	3	30.33	27.55	11	3,246	0.34%
2018/04/25	6	30.33	1	30.00	30.50	5	3,194	0.16%
2018/04/24	3	30.57	30	30.50	30.15	-27	3,167	-0.85%
2018/04/23	13	34.30	0	0.00	32.90	13	3,107	0.42%
2018/04/19	13	35.92	3	36.10	35.65	10	3,036	0.33%
2018/04/18	5	37.86	23	37.09	36.40	-18	3,033	-0.59%
2018/04/17	30	37.82	12	37.90	36.70	18	2,925	0.62%
2018/04/16	12	36.01	60	36.17	36.15	-48	2,665	-1.80%
2018/04/13	0	0.00	6	34.94	35.05	-6	2,616	-0.23%
2018/04/11	5	34.80	0	0.00	34.75	5	2,606	0.19%
2018/04/10	5	34.60	0	0.00	34.45	5	2,615	0.19%
2018/04/03	1	36.15	0	0.00	35.25	1	2,624	0.04%
2018/03/30	0	0.00	1	36.70	36.40	-1	2,678	-0.04%
2018/03/28	23	35.60	0	0.00	35.45	23	2,690	0.85%
2018/03/26	60	35.45	0	0.00	35.35	60	2,697	2.22%
2018/03/23	0	34.85	0	0.00	34.85	0	2,697	0.00%
2018/03/22	5	35.46	0	0.00	35.50	5	2,703	0.18%
2018/03/21	12	36.33	4	36.33	36.10	8	2,706	0.30%
2018/03/20	0	0.00	23	35.85	35.85	-23	2,684	-0.86%
2018/03/15	13	37.50	13	37.52	36.70	0	2,758	0.00%
2018/03/14	0	0.00	1	35.90	35.90	-1	2,722	-0.04%
2018/03/13	1	36.90	0	0.00	36.15	1	2,787	0.04%
2018/03/12	1	36.50	1	36.10	36.25	0	2,794	0.00%
2018/03/09	0	0.00	10	36.35	36.30	-10	2,846	-0.35%
2018/03/08	10	35.50	0	0.00	35.30	10	2,851	0.35%
2018/03/07	0	0.00	2	36.10	35.00	-2	2,873	-0.07%
2018/03/06	2	36.40	1	36.10	36.15	1	2,920	0.03%
2018/03/05	1	37.55	0	0.00	36.05	1	2,949	0.03%
2018/03/02	1	37.90	0	0.00	37.50	1	2,990	0.03%
2018/03/01	9	38.10	1	38.30	38.10	8	3,017	0.27%
2018/02/27	23	38.97	7	39.64	38.55	16	3,111	0.51%
2018/02/26	0	0.00	6	37.62	37.50	-6	2,985	-0.20%
2018/02/23	13	37.37	31	37.22	37.55	-18	3,029	-0.59%
2018/02/22	0	0.00	15	35.40	35.40	-15	3,130	-0.48%
2018/02/12	10	33.25	0	0.00	33.25	10	3,213	0.31%
2018/02/09	11	31.86	16	32.47	33.45	-5	3,372	-0.15%
2018/02/07	0	0.00	10	35.20	35.30	-10	3,420	-0.29%
2018/02/06	3	35.70	7	35.34	34.05	-4	3,450	-0.12%
2018/02/05	2	37.20	26	37.17	37.60	-24	3,465	-0.69%
2018/02/02	0	0.00	56	38.00	37.90	-56	3,568	-1.57%
2018/02/01	66	38.33	3	38.10	38.20	63	3,695	1.70%
2018/01/31	6	37.48	0	0.00	37.50	6	3,746	0.16%
2018/01/30	23	37.70	0	0.00	37.55	23	3,853	0.60%
2018/01/29	14	38.73	17	39.16	39.10	-3	3,968	-0.08%
2018/01/26	2	37.25	6	37.73	37.20	-4	3,941	-0.10%
2018/01/25	52	38.22	18	38.25	38.00	34	3,950	0.86%
2018/01/24	5	35.93	4	37.03	37.35	1	3,822	0.03%
2018/01/23	22	34.85	0	0.00	34.85	22	3,804	0.58%
2018/01/17	2	34.00	0	0.00	34.35	2	4,190	0.05%
2018/01/10	1	34.25	4	34.45	34.45	-3	4,881	-0.06%
2018/01/08	1	36.05	1	35.40	35.40	0	5,098	0.00%
2018/01/05	1	37.00	0	0.00	36.50	1	5,178	0.02%
2018/01/04	0	0.00	20	36.40	36.40	-20	5,304	-0.38%
2018/01/02	1	34.85	2	35.40	35.50	-1	5,674	-0.02%