今國光 (6209)-富邦-台北券商分點個股進出

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
28.25
漲跌
▼1.05
漲幅
-3.58%
成交量
8,301張
產業
上市光電類股
233人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

今國光 (6209)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	13	28.47	7	28.67	28.25	6	1,059	0.57%
2024/12/19	53	28.76	48	28.88	29.30	5	926	0.54%
2024/12/18	4	26.88	20	27.39	27.80	-16	407	-3.92%
2024/12/17	0	0.00	1	25.85	25.30	-1	290	-0.34%
2024/12/13	0	0.00	0	26.00	25.20	0	267	0.00%
2024/12/12	2	25.20	0	0.00	25.20	2	268	0.74%
2024/12/05	0	24.95	0	0.00	25.10	0	277	0.00%
2024/12/03	0	24.80	0	24.45	24.90	0	286	0.00%
2024/12/02	0	24.98	0	0.00	24.80	0	292	0.00%
2024/11/27	1	24.50	0	0.00	24.50	1	318	0.31%
2024/11/26	0	0.00	2	25.25	25.20	-2	319	-0.63%
2024/11/25	0	24.85	0	0.00	25.30	0	325	0.00%
2024/11/22	0	24.95	0	0.00	24.85	0	327	0.00%
2024/11/19	0	24.95	4	25.05	25.10	-4	327	-1.22%
2024/11/14	0	24.95	0	0.00	24.80	0	341	0.00%
2024/11/12	0	24.95	0	0.00	25.15	0	354	0.00%
2024/11/06	0	24.95	0	0.00	24.95	0	394	0.00%
2024/11/01	0	24.65	0	0.00	25.40	0	467	0.00%
2024/10/28	0	25.50	0	0.00	25.40	0	479	0.00%
2024/10/25	0	25.50	1	25.50	25.50	-1	483	-0.21%
2024/10/24	0	25.61	0	0.00	25.50	0	492	0.01%
2024/10/22	0	25.90	0	0.00	26.10	0	508	0.00%
2024/10/21	0	25.95	0	0.00	26.00	0	532	0.00%
2024/10/18	0	25.95	0	0.00	25.45	0	549	0.00%
2024/10/17	0	25.90	0	0.00	25.90	0	557	0.00%
2024/10/16	0	25.80	0	0.00	25.65	0	564	0.00%
2024/10/14	0	25.45	0	0.00	25.65	0	594	0.00%
2024/10/11	0	25.50	11	25.54	25.25	-11	609	-1.81%
2024/10/09	0	25.90	0	0.00	25.55	0	650	0.00%
2024/10/08	0	25.90	0	0.00	26.20	0	667	0.00%
2024/10/04	0	25.95	0	0.00	25.85	0	798	0.00%
2024/10/01	0	25.95	0	0.00	26.30	0	974	0.00%
2024/09/26	0	25.95	0	0.00	25.70	0	1,006	0.00%
2024/09/25	2	26.10	0	0.00	26.10	2	1,020	0.20%
2024/09/24	10	25.50	3	25.80	25.95	7	1,036	0.68%
2024/09/23	1	25.85	0	0.00	25.85	1	1,048	0.10%
2024/09/20	0	0.00	2	25.60	25.75	-2	1,060	-0.19%
2024/09/10	0	0.00	5	25.20	24.65	-5	1,286	-0.39%
2024/09/09	0	0.00	1	25.15	25.25	-1	1,366	-0.07%
2024/09/06	0	0.00	20	25.10	25.00	-20	1,394	-1.43%
2024/09/04	7	25.08	0	0.00	24.95	7	1,471	0.48%
2024/09/02	2	26.60	0	0.00	26.50	2	1,548	0.13%
2024/08/29	10	27.20	0	0.00	27.30	10	1,722	0.58%
2024/08/28	9	27.10	1	27.00	26.90	8	1,794	0.45%
2024/08/27	1	26.75	0	0.00	26.80	1	1,973	0.05%
2024/08/21	0	0.00	0.6	26.20	26.25	-0.6	3,189	-0.02%
2024/08/20	0	0.00	2	26.45	26.25	-2	3,385	-0.06%
2024/08/16	0	0.00	2	25.55	25.80	-2	4,417	-0.05%
2024/08/15	14	25.30	0	25.55	25.20	14	4,638	0.30%
2024/08/13	0	0.00	1	25.35	25.15	-1	4,677	-0.02%
2024/08/09	0	0.00	1	25.00	25.00	-1	4,678	-0.02%
2024/08/08	1	24.70	0	0.00	24.50	1	4,668	0.02%
2024/08/07	0	0.00	1	25.45	25.30	-1	4,658	-0.02%
2024/08/06	0	0.00	1	23.00	23.80	-1	4,648	-0.02%
2024/08/05	0	0.00	4	24.80	24.60	-4	4,617	-0.09%
2024/08/02	0	0.00	1	27.70	27.05	-1	4,592	-0.02%
2024/07/26	0	28.05	2	27.65	27.70	-2	4,572	-0.04%
2024/07/23	3	28.40	10	28.01	28.05	-7	4,561	-0.15%
2024/07/19	2	29.20	0	0.00	28.80	2	4,535	0.04%
2024/07/18	2	30.05	0	0.00	29.90	2	4,520	0.04%
2024/07/17	0	0.00	24	30.35	30.55	-24	4,512	-0.53%
2024/07/16	0	0.00	2	30.38	30.35	-2	4,506	-0.04%
2024/07/15	1	30.60	3	30.77	30.50	-2	4,502	-0.04%
2024/07/11	0	0.00	3	30.37	30.55	-3	4,466	-0.07%
2024/07/10	0	0.00	1	30.10	29.75	-1	4,434	-0.02%
2024/07/09	3	29.92	10	30.49	29.80	-7	4,419	-0.16%
2024/07/08	10	32.31	14	31.95	32.00	-4	4,350	-0.09%
2024/07/05	31	32.66	27	32.61	32.50	4	4,293	0.09%
2024/07/04	0	0.00	1	30.80	30.80	-1	4,121	-0.02%
2024/07/03	1	30.55	2	30.95	30.55	-1	4,107	-0.02%
2024/07/02	1	30.70	0	0.00	30.60	1	4,101	0.02%
2024/07/01	4	31.43	0	0.00	30.90	4	4,097	0.10%
2024/06/28	0	0.00	3.2	31.42	31.40	-3.2	4,085	-0.08%
2024/06/27	1	31.00	0	0.00	30.70	1	4,074	0.02%
2024/06/26	2	31.25	1	31.40	31.30	1	4,062	0.02%
2024/06/25	1	30.60	2	30.63	30.70	-1	4,055	-0.02%
2024/06/24	8	31.18	0	0.00	30.90	8	4,042	0.20%
2024/06/21	1	31.00	5	31.00	31.00	-4	4,066	-0.10%
2024/06/20	3	30.97	4	30.99	31.00	-1	4,072	-0.02%
2024/06/19	3	31.80	5	31.16	30.95	-2	4,058	-0.05%
2024/06/18	4	32.21	4.1	31.84	31.70	-0.1	4,051	0.00%
2024/06/17	7	32.55	8	32.96	32.25	-1	4,068	-0.02%
2024/06/14	17	32.43	92	32.56	32.35	-75	3,986	-1.88%
2024/06/13	13	31.09	0	0.00	31.20	13	3,901	0.33%
2024/06/12	4	30.70	3	30.60	31.05	1	3,871	0.03%
2024/06/11	22	31.13	28	30.82	30.50	-6	3,821	-0.16%
2024/06/07	22.2	31.65	14	31.95	31.30	8.2	3,797	0.22%
2024/06/06	28.3	32.10	16	31.57	31.25	12.3	3,759	0.33%
2024/06/05	33	32.60	21.1	32.63	31.85	11.9	3,711	0.32%
2024/06/04	39.2	33.03	4	32.99	32.30	35.2	3,641	0.97%
2024/06/03	22.1	32.84	12	32.77	32.65	10.1	3,544	0.28%
2024/05/31	21.1	33.67	20	32.94	33.00	1.1	3,456	0.03%
2024/05/30	162.3	34.74	163.1	34.83	33.35	-0.7	3,276	-0.02%	大買/大賣/
2024/05/29	33.1	33.09	48.1	33.79	34.70	-15	2,564	-0.58%
2024/05/28	28.1	31.77	23	31.31	31.55	5.1	2,286	0.22%
2024/05/27	36	32.05	27	31.94	31.70	9	2,205	0.41%
2024/05/24	24.1	31.82	47	32.01	32.00	-23	2,060	-1.12%
2024/05/23	206	32.11	255.1	32.00	31.80	-49.1	1,859	-2.64%	大買/大賣/
2024/05/22	427	31.94	331	31.92	32.15	96	1,206	7.96%	大買/大賣/
2024/05/21	37.1	29.18	30	29.25	29.25	7.1	820	0.87%
2024/05/20	0	0.00	1	26.65	26.60	-1	600	-0.17%
2024/05/16	2	25.45	0	0.00	25.55	2	554	0.36%
2024/05/15	1	25.40	0	25.10	25.25	1	547	0.18%
2024/05/10	0	0.00	0	24.90	24.85	0	544	0.00%
2024/05/09	0	0.00	1	25.10	25.05	-1	543	-0.18%
2024/05/08	0	0.00	0.1	25.10	25.10	-0.1	540	-0.02%
2024/05/07	0	0.00	1	24.90	24.90	-1	537	-0.19%
2024/05/03	0	0.00	1	25.05	24.90	-1	534	-0.19%
2024/04/24	0	0.00	1	24.95	25.10	-1	563	-0.18%
2024/04/23	0	0.00	16	24.44	24.55	-16	562	-2.84%
2024/04/22	0	0.00	1	24.90	24.70	-1	562	-0.18%
2024/04/19	0	0.00	1	24.80	24.60	-1	561	-0.18%
2024/04/17	2	25.20	0	0.00	25.20	2	557	0.36%
2024/04/15	1	26.20	0	0.00	26.15	1	557	0.18%
2024/04/12	0	0.00	1	26.40	26.05	-1	553	-0.18%
2024/04/11	1	26.05	1	26.05	26.05	0	549	0.00%
2024/04/10	2	26.60	0	0.00	26.35	2	549	0.36%
2024/04/08	0	0.00	1	26.50	26.10	-1	546	-0.18%
2024/04/03	0	26.40	0	0.00	26.35	0	540	0.00%
2024/04/02	0	26.70	0	0.00	26.10	0	540	0.00%
2024/04/01	0	26.50	4	26.08	26.50	-4	542	-0.74%
2024/03/28	2	26.20	3	26.10	25.80	-1	541	-0.18%
2024/03/27	1	26.35	8	26.18	26.15	-7	537	-1.30%
2024/03/26	0	0.00	2	26.70	26.30	-2	537	-0.37%
2024/03/25	0	26.40	3	26.92	26.20	-3	501	-0.60%
2024/03/22	1	25.70	5	25.63	25.70	-4	483	-0.83%
2024/03/21	41	26.08	13	26.07	25.90	28	491	5.70%
2024/03/20	6	26.09	24	26.59	26.85	-18	483	-3.72%
2024/03/19	0	0.00	2	24.40	24.60	-2	594	-0.34%
2024/03/18	0	0.00	3	24.43	24.50	-3	662	-0.45%
2024/03/14	10	24.85	2	24.85	24.65	8	682	1.17%
2024/03/13	0	24.90	0	24.85	24.45	0	680	0.00%
2024/03/12	2	25.30	0	25.85	25.20	2	675	0.30%
2024/03/11	2	25.15	0	0.00	25.20	2	674	0.30%
2024/03/07	0	25.95	1	25.75	25.50	-1	666	-0.15%
2024/03/06	0	0.00	3	26.10	26.00	-3	659	-0.46%
2024/03/05	2	26.15	0	0.00	26.05	2	659	0.30%
2024/03/04	0	0.00	0	26.45	26.10	0	659	0.00%
2024/02/27	5	26.42	0	0.00	26.45	5	651	0.77%
2024/02/26	2	26.80	6	26.67	27.00	-4	661	-0.60%
2024/02/23	1	26.60	0	0.00	26.50	1	666	0.15%
2024/02/22	0	0.00	2	26.98	26.85	-2	671	-0.30%
2024/02/21	2	27.10	0	0.00	27.30	2	677	0.30%
2024/02/20	0	0.00	1	26.75	26.70	-1	694	-0.14%
2024/02/19	1	27.10	0	0.00	27.10	1	696	0.14%
2024/01/19	0	0.00	1	26.00	26.20	-1	671	-0.15%
2024/01/18	0	0.00	0.2	26.00	26.10	-0.2	671	-0.02%
2024/01/17	1	25.55	0	0.00	25.60	1	668	0.15%
2024/01/15	2	26.05	0	0.00	26.45	2	664	0.30%
2024/01/12	2	26.10	0	0.00	25.95	2	664	0.30%
2024/01/10	0	0.00	1	26.30	26.00	-1	672	-0.15%
2024/01/05	5	26.92	0	0.00	26.90	5	659	0.76%
2023/12/28	6	27.60	1	27.40	27.40	5	644	0.78%
2023/12/27	9	27.85	0	0.00	27.65	9	637	1.41%
2023/12/26	1	28.00	31	28.10	28.00	-30	631	-4.75%
2023/12/21	1	28.45	0	0.00	27.90	1	619	0.16%
2023/12/19	3	27.77	0	0.00	27.90	3	612	0.49%
2023/12/18	2	28.35	4	28.43	28.20	-2	608	-0.33%
2023/12/15	3	28.35	15	28.44	29.00	-12	599	-2.00%
2023/12/14	16.1	29.35	7	29.81	28.95	9.1	578	1.57%
2023/12/13	6	28.81	12	28.28	28.50	-6	411	-1.46%
2023/12/12	5	27.17	1	27.45	27.10	4	353	1.13%
2023/12/11	1	26.40	0	0.00	26.25	1	334	0.30%
2023/12/08	1	26.60	0	0.00	26.60	1	337	0.30%
2023/12/07	2	26.80	0	0.00	26.60	2	340	0.59%
2023/12/04	0	0.00	1	27.10	27.05	-1	429	-0.23%
2023/11/30	0	0.00	15	27.05	26.95	-15	503	-2.98%
2023/11/28	0	0.00	20	26.67	26.80	-20	525	-3.81%
2023/11/27	0.1	27.00	0	0.00	26.50	0.1	526	0.01%
2023/11/24	0	0.00	21	27.03	27.00	-21	528	-3.97%
2023/11/22	0	27.15	0	0.00	27.10	0	532	0.00%
2023/11/21	1	26.75	0	0.00	26.75	1	535	0.19%
2023/11/20	0	0.00	3	27.25	27.05	-3	533	-0.56%
2023/11/17	4	26.89	0	0.00	26.80	4	525	0.76%
2023/11/13	1	25.05	0	0.00	25.20	1	513	0.19%
2023/11/10	1	25.65	0	0.00	25.60	1	509	0.20%
2023/11/08	2	26.25	0	0.00	26.10	2	514	0.39%
2023/11/02	4	25.80	4	26.00	26.00	0	553	0.00%
2023/10/31	1	25.80	0	0.00	25.80	1	558	0.18%
2023/10/26	1	26.20	0	0.00	26.20	1	559	0.18%
2023/10/18	0	0.00	2	26.50	26.40	-2	581	-0.34%
2023/10/13	1	27.40	0	0.00	27.40	1	586	0.17%
2023/10/12	0	0.00	4	27.55	27.65	-4	596	-0.67%
2023/10/11	0	0.00	6	27.77	27.30	-6	600	-1.00%
2023/09/28	2	27.75	0	0.00	27.65	2	668	0.30%
2023/09/26	0.4	27.75	0	0.00	27.45	0.4	684	0.06%
2023/09/21	1	27.55	0	0.00	27.55	1	689	0.15%
2023/09/19	1	28.40	0	0.00	28.40	1	695	0.14%
2023/09/18	0	0.00	1	28.65	28.65	-1	696	-0.14%
2023/09/15	2	29.03	0	0.00	28.75	2	701	0.29%
2023/09/14	0	0.00	1	29.20	29.00	-1	695	-0.14%
2023/09/13	1	28.70	0	0.00	28.70	1	697	0.14%
2023/09/11	1	29.45	0	0.00	29.30	1	723	0.14%
2023/09/08	0	0.00	3	30.30	30.05	-3	724	-0.41%
2023/09/07	34	30.48	30	30.21	29.95	4	715	0.56%
2023/09/06	2	31.05	15	31.01	31.00	-13	650	-2.00%
2023/09/05	9	30.08	3	30.47	30.70	6	619	0.97%
2023/09/01	0	0.00	1	29.80	29.90	-1	598	-0.17%
2023/08/31	13	29.30	0	0.00	29.30	13	612	2.12%
2023/08/30	10	29.05	0	0.00	29.30	10	653	1.53%
2023/08/29	21	28.97	0	0.00	29.05	21	667	3.15%
2023/08/28	30	28.98	0	0.00	28.65	30	706	4.25%
2023/08/25	6	28.90	0	0.00	28.90	6	704	0.85%
2023/08/24	3	28.30	0	0.00	28.40	3	708	0.42%
2023/08/22	10	28.60	1	28.60	28.30	9	727	1.24%
2023/08/21	10	28.40	1	28.40	28.45	9	730	1.23%
2023/08/18	0	0.00	1	28.50	28.25	-1	742	-0.13%
2023/08/17	1	27.90	0	0.00	28.30	1	744	0.13%
2023/08/16	0	0.00	2	27.13	27.40	-2	739	-0.27%
2023/08/15	1	26.85	0	0.00	26.90	1	746	0.13%
2023/08/11	0	0.00	5.2	27.21	27.40	-5.2	781	-0.67%
2023/08/09	1	27.85	0	0.00	27.65	1	783	0.13%
2023/08/08	0	0.00	1	29.35	28.70	-1	784	-0.13%
2023/08/04	0.2	28.15	0	0.00	28.10	0.2	776	0.03%
2023/07/27	1	28.15	2	28.20	28.15	-1	1,007	-0.10%
2023/07/26	0	0.00	1	27.75	27.70	-1	1,024	-0.10%
2023/07/24	2	28.00	0	0.00	27.70	2	1,095	0.18%
2023/07/20	2	28.85	1	28.85	29.00	1	1,196	0.08%
2023/07/17	1	29.50	0	0.00	29.65	1	1,291	0.08%
2023/07/14	0	0.00	1	29.20	29.15	-1	1,329	-0.08%
2023/07/13	1	29.20	1	29.90	29.00	0	1,457	0.00%
2023/07/12	2	29.55	0	0.00	29.00	2	1,505	0.13%
2023/07/11	0	0.00	1	29.55	29.60	-1	1,633	-0.06%
2023/07/10	1	29.60	1	29.80	29.30	0	1,746	0.00%
2023/07/07	10	28.80	0	0.00	29.10	10	1,792	0.56%
2023/07/06	1	30.00	1	30.00	29.55	0	1,956	0.00%
2023/07/05	0	0.00	2	29.60	29.35	-2	2,044	-0.10%
2023/06/26	1	29.05	0	0.00	29.00	1	2,095	0.05%
2023/06/21	2	29.40	0	0.00	29.40	2	2,109	0.09%
2023/06/16	1	29.55	0	0.00	29.45	1	2,101	0.05%
2023/06/15	1	29.75	3	29.75	29.70	-2	2,089	-0.10%
2023/06/09	3	30.15	0	0.00	30.15	3	2,053	0.15%
2023/06/08	1	30.20	0	0.00	30.15	1	2,046	0.05%
2023/06/06	3	30.78	1	30.70	30.60	2	2,064	0.10%
2023/06/05	1	32.25	25	32.03	32.10	-24	2,039	-1.18%
2023/06/02	4	31.30	3	31.35	31.35	1	2,018	0.05%
2023/06/01	17	31.53	5	31.42	31.55	12	2,029	0.59%
2023/05/30	2	30.95	2	31.00	30.95	0	1,981	0.00%
2023/05/29	2	30.70	1	30.50	30.70	1	1,969	0.05%
2023/05/26	0	0.00	5	30.12	29.80	-5	1,954	-0.26%
2023/05/25	2	30.73	0	0.00	30.35	2	1,948	0.10%
2023/05/24	0	0.00	1	31.00	31.00	-1	1,946	-0.05%
2023/05/23	0.1	30.50	0	0.00	30.55	0.1	1,946	0.01%
2023/05/22	0	0.00	2	30.55	30.60	-2	1,942	-0.10%
2023/05/19	2	30.33	2	30.68	30.25	0	1,937	0.00%
2023/05/18	1	30.35	0	0.00	30.45	1	1,934	0.05%
2023/05/17	7	30.74	4	30.41	30.40	3	1,923	0.16%
2023/05/16	1	29.70	0	0.00	29.70	1	1,893	0.05%
2023/05/15	0	0.00	1	28.90	28.90	-1	1,884	-0.05%
2023/05/12	4	29.26	2	29.43	29.30	2	1,881	0.11%
2023/05/11	1	28.60	13	28.69	29.00	-12	1,875	-0.64%
2023/05/10	5	29.29	13	29.48	29.20	-8	1,865	-0.43%
2023/05/09	2	29.38	2	29.63	29.10	0	1,855	0.00%
2023/05/08	1	30.40	1	30.35	30.25	0	1,830	0.00%
2023/05/05	3	30.82	17	30.81	30.75	-14	1,817	-0.77%
2023/05/04	22	32.26	8	32.49	31.85	14	1,782	0.79%
2023/05/03	2	30.60	5	30.66	30.35	-3	1,640	-0.18%
2023/05/02	1	31.50	0	0.00	31.20	1	1,625	0.06%
2023/04/28	9	31.89	61	31.80	31.55	-52	1,603	-3.24%
2023/04/25	61.3	31.62	15	31.20	31.00	46.3	1,503	3.08%
2023/04/24	1	30.75	0	0.00	30.70	1	1,408	0.07%
2023/04/21	1	31.50	4	31.68	31.25	-3	1,378	-0.22%
2023/04/20	6.2	32.73	8	32.47	32.50	-1.8	1,338	-0.13%
2023/04/19	5.2	33.59	5	33.80	33.35	0.2	1,296	0.01%
2023/04/18	24	34.00	5	34.49	33.50	19	1,246	1.52%
2023/04/17	3	32.90	12	32.88	33.00	-9	1,114	-0.81%
2023/04/14	25	33.71	8	33.61	33.45	17	1,056	1.61%
2023/04/13	18	33.17	124	31.51	33.05	-106	920	-11.51%	大賣/鉅額交易
2023/04/12	9	31.86	13	32.42	31.55	-4	803	-0.50%
2023/04/11	21	33.22	204	32.75	31.60	-183	736	-24.85%	大賣/鉅額交易
2023/04/10	0	0.00	17	31.74	31.75	-17	565	-3.00%
2023/04/07	50	28.41	2	28.75	28.90	48	457	10.48%
2023/04/06	222	28.00	2.1	27.80	27.85	219.9	418	52.57%	大買/鉅額交易
2023/03/29	20	26.50	0	0.00	26.20	20	388	5.15%
2023/03/28	1	26.50	20	26.50	26.35	-19	397	-4.78%
2023/03/27	3	27.25	4	27.38	27.15	-1	394	-0.25%
2023/03/24	7	27.01	6	27.45	27.10	1	387	0.26%
2023/03/23	1	26.60	2	26.35	26.60	-1	369	-0.27%
2023/03/20	0	0.00	1	25.80	25.75	-1	373	-0.27%
2023/03/16	0	0.00	2	25.65	25.35	-2	374	-0.53%
2023/03/13	1	25.85	0	0.00	26.30	1	376	0.27%
2023/03/10	0	26.35	0	0.00	26.25	0	378	0.00%
2023/03/09	0	27.95	0	0.00	26.90	0	378	0.00%
2023/03/08	0.1	27.17	0	0.00	26.90	0.1	356	0.03%
2023/03/07	2	27.23	1	27.15	27.05	1	352	0.28%
2023/03/06	5	27.12	1	26.90	26.90	4	333	1.20%
2023/03/03	0	0.00	2	25.60	25.95	-2	307	-0.65%
2023/03/01	2	25.70	0	0.00	25.55	2	308	0.65%
2023/02/22	0	26.35	0	0.00	26.15	0	374	0.00%
2023/01/31	0	0.00	1	25.15	25.25	-1	431	-0.23%
2023/01/30	0	0.00	0.2	25.00	24.90	-0.2	431	-0.05%
2023/01/13	0	0.00	0	25.00	24.25	0	438	0.00%
2023/01/12	0	0.00	0	25.00	24.65	0	438	0.00%
2023/01/11	0	0.00	0.2	25.00	24.95	-0.2	438	-0.05%
2023/01/10	0	0.00	0.1	25.00	24.90	-0.1	440	-0.01%
2023/01/04	1	24.70	0	0.00	24.90	1	471	0.21%
2022/12/30	1	24.55	0	0.00	24.40	1	471	0.21%
2022/12/20	1	26.40	1	25.55	25.55	0	498	0.00%
2022/12/16	0	26.25	0	0.00	25.90	0	505	0.00%
2022/12/12	1	26.20	0	0.00	26.40	1	498	0.20%
2022/12/08	1	26.30	0	0.00	26.60	1	502	0.20%
2022/12/06	0	0.00	1	27.35	26.85	-1	499	-0.20%
2022/12/02	0	0.00	2	27.55	27.60	-2	497	-0.40%
2022/12/01	0	0.00	2	27.20	27.25	-2	495	-0.40%
2022/11/25	0	0.00	15	26.48	26.35	-15	523	-2.87%
2022/11/24	6	26.58	5	26.80	26.80	1	520	0.19%
2022/11/23	0	0.00	1	26.75	26.60	-1	520	-0.19%
2022/11/22	0	0.00	16	26.75	26.75	-16	520	-3.08%
2022/11/21	6	27.12	0	0.00	26.85	6	518	1.16%
2022/11/18	33	28.26	1	28.55	27.90	32	506	6.31%
2022/11/17	2	27.73	1	27.80	27.50	1	451	0.22%
2022/11/11	0	0.00	2	25.40	25.15	-2	387	-0.52%
2022/11/10	2	25.53	0	0.00	25.00	2	383	0.52%
2022/11/09	0	0.00	4	24.63	24.75	-4	369	-1.08%
2022/10/17	1	22.75	0	0.00	22.70	1	420	0.24%
2022/10/13	0	0.00	3	23.30	21.55	-3	423	-0.71%
2022/09/27	0	0.00	2	25.20	26.15	-2	536	-0.37%
2022/09/15	1	28.50	0	0.00	28.30	1	538	0.19%
2022/09/07	2	27.90	0	0.00	28.05	2	581	0.34%
2022/09/02	3	29.38	0	0.00	29.40	3	604	0.50%
2022/09/01	4	29.80	1	30.70	29.70	3	622	0.48%
2022/08/30	0	0.00	1	29.75	29.50	-1	603	-0.17%
2022/08/29	1	28.90	0	0.00	29.10	1	605	0.17%
2022/08/25	1	29.40	0	0.00	29.40	1	642	0.16%
2022/08/16	0	0.00	2	30.60	30.35	-2	670	-0.30%
2022/08/10	3	29.78	1	30.30	29.90	2	716	0.28%
2022/08/02	0	0.00	2	29.95	29.75	-2	701	-0.29%
2022/07/29	2	30.80	0	0.00	30.90	2	699	0.29%
2022/07/28	0	0.00	2	31.05	30.95	-2	696	-0.29%
2022/07/19	0	0.00	1	30.70	30.05	-1	675	-0.15%
2022/07/18	1	30.00	0	0.00	30.00	1	669	0.15%
2022/07/15	2	31.10	1	30.60	30.60	1	655	0.15%
2022/07/14	12	29.79	0	0.00	29.75	12	599	2.00%
2022/07/13	0	0.00	1	28.55	28.05	-1	574	-0.17%
2022/07/06	2	26.50	0	0.00	26.15	2	558	0.36%
2022/07/05	0	0.00	2	26.85	26.90	-2	562	-0.36%
2022/06/30	0	0.00	12	27.50	27.55	-12	581	-2.06%
2022/06/23	1	28.10	0	0.00	28.30	1	579	0.17%
2022/06/20	1	29.00	2	28.65	28.10	-1	572	-0.17%
2022/06/16	1	30.75	3	31.53	30.60	-2	555	-0.36%
2022/06/15	2	32.00	1	32.05	32.25	1	536	0.19%
2022/06/14	1	31.55	2	31.45	31.55	-1	520	-0.19%
2022/06/13	5	31.92	2	31.78	31.75	3	519	0.58%
2022/06/10	3	32.30	1	32.15	32.05	2	508	0.39%
2022/06/07	1	31.40	0	0.00	31.55	1	480	0.21%
2022/06/06	0	0.00	2	31.80	31.70	-2	479	-0.42%
2022/06/02	1	31.50	0	0.00	31.30	1	454	0.22%
2022/06/01	1	31.60	1	31.60	31.35	0	458	0.00%
2022/05/23	0	0.00	2	29.93	30.10	-2	472	-0.42%
2022/05/20	0	0.00	3	29.90	30.00	-3	477	-0.63%
2022/05/19	3	30.20	1	30.35	30.25	2	483	0.41%
2022/05/18	3	29.87	1	29.20	29.65	2	448	0.45%
2022/05/11	0	0.00	0	27.35	27.25	0	444	0.00%
2022/05/10	0	27.70	0	0.00	27.60	0	445	0.00%
2022/05/05	1	29.45	0	0.00	29.40	1	465	0.22%
2022/04/26	1	29.35	0	0.00	29.20	1	523	0.19%
2022/04/14	0	32.00	1	31.90	31.80	-1	650	-0.15%
2022/04/13	0	0.00	0.1	31.20	31.35	-0.1	683	-0.02%
2022/04/12	0	30.95	0	30.90	31.15	0	831	0.00%
2022/04/06	0	30.95	1	30.95	31.00	-1	965	-0.10%
2022/03/31	0	30.70	0	0.00	30.00	0	1,007	0.00%
2022/03/30	0	30.25	0	0.00	30.50	0	1,018	0.00%
2022/03/29	0	0.00	1	30.20	29.85	-1	1,038	-0.10%
2022/03/24	1	29.95	0	0.00	30.10	1	1,129	0.09%
2022/03/18	5	29.20	0	0.00	29.50	5	1,367	0.37%
2022/03/14	0	0.00	2	29.15	29.10	-2	2,112	-0.09%
2022/03/11	2	29.10	0	0.00	29.25	2	2,131	0.09%
2022/03/07	0	29.25	1	29.35	29.25	-1	2,268	-0.04%
2022/03/01	1	30.90	0	0.00	31.05	1	2,422	0.04%
2022/02/24	6	30.42	0	0.00	29.95	6	2,552	0.24%
2022/02/21	1	31.85	0	0.00	31.95	1	3,240	0.03%
2022/02/18	0	0.00	5	32.38	32.30	-5	3,616	-0.14%
2022/02/17	2	32.60	1	32.85	32.45	1	3,694	0.03%
2022/02/16	0	0.00	2	32.95	32.65	-2	3,760	-0.05%
2022/02/15	2	32.55	1	32.50	32.40	1	3,826	0.03%
2022/02/14	1	32.00	0	0.00	32.50	1	3,827	0.03%
2022/02/11	1	33.05	2	33.20	32.80	-1	3,835	-0.03%
2022/02/10	3	33.18	0	0.00	33.10	3	3,838	0.08%
2022/02/09	3	33.28	1	33.50	33.40	2	3,841	0.05%
2022/02/07	1	31.50	0	0.00	32.35	1	3,842	0.03%
2022/01/26	1	31.65	0	0.00	31.60	1	3,842	0.03%
2022/01/21	0.5	32.60	0	0.00	32.40	0.5	3,873	0.01%
2022/01/20	5	32.96	0	0.00	33.00	5	3,865	0.13%
2022/01/19	2	33.08	1	33.05	33.05	1	3,870	0.03%
2022/01/18	0	34.15	0	0.00	33.70	0	3,897	0.00%
2022/01/17	6	33.29	0	0.00	33.75	6	3,894	0.15%
2022/01/14	2	33.20	0	0.00	33.10	2	3,892	0.05%
2022/01/13	1	33.70	1	33.60	33.90	0	3,879	0.00%
2022/01/12	5	33.91	2	34.10	33.80	3	3,868	0.08%
2022/01/11	4	34.39	2	34.60	34.10	2	3,852	0.05%
2022/01/10	1	34.80	6.1	34.91	35.00	-5.1	3,832	-0.13%
2022/01/07	10	35.39	2	35.45	35.10	8	3,823	0.21%
2022/01/06	12	36.39	9	36.26	36.20	3	3,783	0.08%
2022/01/05	22	37.68	12	38.27	37.30	10	3,744	0.27%
2022/01/04	6	37.03	4	37.21	37.40	2	3,598	0.06%
2022/01/03	15	36.83	5	36.86	36.70	10	3,542	0.28%
2021/12/30	6	36.40	2	36.60	36.60	4	3,480	0.11%
2021/12/28	3	36.08	3	36.10	35.95	0	3,464	0.00%
2021/12/27	2	36.58	2	36.90	36.35	0	3,457	0.00%
2021/12/24	0	0.00	3	36.00	36.10	-3	3,433	-0.09%
2021/12/23	3	36.20	0	0.00	36.15	3	3,424	0.09%
2021/12/22	0	0.00	5	36.33	36.20	-5	3,402	-0.15%
2021/12/21	2	35.90	3	36.30	35.85	-1	3,380	-0.03%
2021/12/20	4	35.76	0	0.00	35.45	4	3,350	0.12%
2021/12/17	12	36.12	6	36.60	36.20	6	3,319	0.18%
2021/12/16	4	36.44	36	37.09	37.30	-32	3,255	-0.98%
2021/12/15	3	35.85	4	36.20	35.80	-1	3,153	-0.03%
2021/12/14	11	36.03	1	36.80	35.55	10	3,135	0.32%
2021/12/13	4	36.68	13	37.53	36.90	-9	3,100	-0.29%
2021/12/10	10	36.68	6	37.41	36.35	4	3,044	0.13%
2021/12/09	23	37.78	9	37.99	37.00	14	2,996	0.47%
2021/12/08	119	37.46	138	37.38	37.65	-19	2,656	-0.72%	大買/大賣/
2021/12/07	1	34.10	0	0.00	34.25	1	2,367	0.04%
2021/12/06	7	34.03	3	34.27	34.10	4	2,350	0.17%
2021/12/03	2	34.28	4	34.35	34.80	-2	2,329	-0.09%
2021/12/02	3	33.28	2	32.90	32.55	1	2,254	0.04%
2021/12/01	0	0.00	7	33.32	33.80	-7	2,240	-0.31%
2021/11/30	5	33.70	2	33.88	33.80	3	2,225	0.13%
2021/11/29	1	31.70	6	32.86	33.10	-5	2,213	-0.23%
2021/11/26	6	33.54	4	34.10	33.40	2	2,250	0.09%
2021/11/25	12	35.35	12	35.52	34.85	0	2,214	0.00%
2021/11/24	10	34.58	7.2	34.63	34.55	2.8	2,151	0.13%
2021/11/23	26	35.99	10	36.09	35.30	16	2,103	0.76%
2021/11/22	31	37.98	18	38.08	37.30	13	2,069	0.63%
2021/11/19	61	36.79	136	37.00	37.20	-75	1,886	-3.98%	大賣/
2021/11/18	87	37.13	155	38.36	35.60	-68	1,675	-4.06%	大賣/
2021/11/17	168	37.11	90	36.15	37.30	78	1,388	5.62%	大買/
2021/11/16	2	38.15	30	38.15	38.15	-28	1,004	-2.79%
2021/11/15	0	0.00	21.4	33.95	34.70	-21.4	931	-2.30%
2021/11/12	116.2	31.19	42	31.60	31.55	74.2	872	8.50%	大買/
2021/11/11	0	0.00	5	30.35	30.35	-5	813	-0.61%
2021/11/08	0	0.00	1	29.65	29.70	-1	817	-0.12%
2021/11/05	0	0.00	1	29.80	29.80	-1	826	-0.12%
2021/11/02	3	30.18	14	30.73	29.45	-11	833	-1.32%
2021/11/01	2	30.18	1	30.15	30.20	1	802	0.12%
2021/10/29	0	0.00	10	29.70	29.50	-10	785	-1.27%
2021/10/28	17	29.54	1	29.80	29.20	16	776	2.06%
2021/10/27	3	29.42	1	29.55	29.65	2	780	0.26%
2021/10/26	3	30.00	0	0.00	29.10	3	788	0.38%
2021/10/25	1	28.85	0	0.00	28.85	1	763	0.13%
2021/10/20	0	0.00	2	28.25	28.40	-2	808	-0.25%
2021/10/19	0	0.00	2.5	28.20	28.20	-2.5	835	-0.30%
2021/10/18	0	0.00	1.4	27.64	27.70	-1.4	858	-0.17%
2021/10/12	0	0.00	5.1	26.96	27.20	-5.1	973	-0.52%
2021/10/08	0	0.00	2	27.25	27.15	-2	983	-0.20%
2021/10/05	0	0.00	1	25.10	25.90	-1	1,100	-0.09%
2021/09/27	5	28.30	11	28.35	28.20	-6	1,213	-0.49%
2021/09/24	7	27.91	6	28.03	28.00	1	1,257	0.08%
2021/09/22	2	27.35	0	0.00	27.30	2	1,511	0.13%
2021/09/17	1	28.30	3	28.27	28.00	-2	1,724	-0.12%
2021/09/14	0	0.00	0	28.50	28.45	0	1,892	0.00%
2021/09/08	11	28.88	0	0.00	28.70	11	1,917	0.57%
2021/09/07	2	29.65	0	0.00	29.55	2	1,917	0.10%
2021/09/06	3	31.03	3	30.47	30.10	0	1,919	0.00%
2021/09/03	1	31.10	1	31.25	30.85	0	1,919	0.00%
2021/09/02	4	31.40	3	31.60	30.80	1	1,919	0.05%
2021/09/01	28	33.20	2	32.73	31.25	26	1,921	1.35%
2021/08/30	1	30.60	0	0.00	31.00	1	1,859	0.05%
2021/08/26	2	31.05	2	31.33	31.25	0	1,858	0.00%
2021/08/25	5	32.00	18	32.52	32.65	-13	1,826	-0.71%
2021/08/18	4	27.95	0	0.00	29.60	4	1,870	0.21%
2021/08/17	2	28.60	1.1	29.01	28.50	0.9	1,890	0.05%
2021/08/16	3	29.03	2	28.95	29.20	1	1,894	0.05%
2021/08/13	1.1	30.42	0	0.00	30.30	1.1	1,893	0.06%
2021/08/11	1	31.15	1	31.10	30.90	0	1,904	0.00%
2021/08/10	4	32.15	0	0.00	31.75	4	1,917	0.21%
2021/08/09	0	0.00	2	33.05	32.45	-2	1,947	-0.10%
2021/08/06	1	33.05	2	33.20	33.00	-1	1,961	-0.05%
2021/08/05	2	33.88	0	0.00	33.85	2	1,976	0.10%
2021/08/02	1	34.05	0	0.00	33.60	1	2,081	0.05%
2021/07/30	2	34.18	1	34.95	33.90	1	2,115	0.05%
2021/07/26	0	0.00	1	34.00	34.15	-1	2,170	-0.05%
2021/07/23	5	34.24	0	0.00	33.80	5	2,191	0.23%
2021/07/22	0	0.00	7	33.88	33.55	-7	2,207	-0.32%
2021/07/21	4	34.91	2	35.28	33.65	2	2,215	0.09%
2021/07/20	3	35.03	2	35.10	34.75	1	2,265	0.04%
2021/07/19	5	36.23	2	36.05	36.05	3	2,291	0.13%
2021/07/16	5	36.60	18	37.34	37.20	-13	2,375	-0.55%
2021/07/14	6	36.25	1	36.60	36.15	5	2,445	0.20%
2021/07/13	19	37.59	6	37.68	36.10	13	2,549	0.51%
2021/07/12	4	36.45	7	36.50	36.45	-3	2,581	-0.12%
2021/07/09	2	35.45	0	0.00	35.45	2	3,173	0.06%
2021/07/08	3	36.33	0.2	35.85	35.90	2.8	3,710	0.08%
2021/07/07	6	36.19	3	36.48	35.75	3	3,857	0.08%
2021/07/06	6	36.40	3	36.95	36.40	3	3,942	0.08%
2021/07/05	1	36.80	8	36.98	37.30	-7	4,027	-0.17%
2021/07/02	8	36.93	0	0.00	36.40	8	4,232	0.19%
2021/07/01	4.1	36.46	23	36.62	35.80	-19	4,260	-0.44%
2021/06/30	37	37.85	16	37.91	37.55	21	4,263	0.49%
2021/06/29	14	37.48	5	37.33	37.60	9	4,200	0.21%
2021/06/28	45.4	37.27	43	37.63	38.30	2.4	4,250	0.06%
2021/06/25	23	36.62	9	36.40	36.35	14	4,279	0.33%
2021/06/24	0	0.00	3	34.77	34.80	-3	4,211	-0.07%
2021/06/23	1	34.55	2	34.50	34.40	-1	4,210	-0.02%
2021/06/22	0	0.00	2	33.70	33.25	-2	4,217	-0.05%
2021/06/11	1	34.15	0	0.00	33.80	1	4,473	0.02%
2021/06/10	1	34.00	0	0.00	33.95	1	4,938	0.02%
2021/06/09	2	34.33	2	34.13	33.70	0	5,176	0.00%
2021/06/02	2	34.25	8	33.75	33.70	-6	5,480	-0.11%
2021/06/01	3	34.90	1	34.25	34.40	2	5,525	0.04%
2021/05/27	0	0.00	1	32.70	32.70	-1	5,534	-0.02%
2021/05/26	0	0.00	1	32.80	32.60	-1	5,551	-0.02%
2021/05/25	3	32.88	3	33.03	32.60	0	5,574	0.00%
2021/05/21	1	30.80	1	30.80	31.60	0	5,639	0.00%
2021/05/18	0	0.00	1	29.20	30.45	-1	5,979	-0.02%
2021/05/14	2	30.98	4	31.54	30.85	-2	5,969	-0.03%
2021/05/13	13	31.48	2	31.05	31.05	11	5,974	0.18%
2021/05/12	1	33.40	10	32.50	31.20	-9	6,067	-0.15%
2021/05/11	0	0.00	1	34.35	33.25	-1	6,039	-0.02%
2021/05/10	2	36.90	0	0.00	35.70	2	6,029	0.03%
2021/05/07	3	36.70	5	36.57	36.60	-2	6,153	-0.03%
2021/05/06	3	35.18	20	35.21	35.15	-17	6,139	-0.28%
2021/05/05	2	35.98	4	35.95	35.10	-2	6,136	-0.03%
2021/05/04	1	36.00	2	35.15	35.25	-1	6,142	-0.02%
2021/05/03	5	37.85	0	0.00	36.75	5	6,109	0.08%
2021/04/29	25	39.82	15	40.11	39.10	10	6,096	0.16%
2021/04/28	14	39.59	5	39.94	39.85	9	6,095	0.15%
2021/04/27	10	39.53	1	39.10	39.30	9	6,129	0.15%
2021/04/26	30	39.92	15	40.00	40.10	15	6,117	0.25%
2021/04/23	6	38.63	5	38.50	38.70	1	6,062	0.02%
2021/04/22	5	39.49	27	38.98	38.20	-22	6,065	-0.36%
2021/04/21	6	40.32	4	40.48	40.25	2	5,984	0.03%
2021/04/20	4	40.69	19	40.73	41.10	-15	5,976	-0.25%
2021/04/19	8	41.25	19	40.84	40.65	-11	5,999	-0.18%
2021/04/16	19	42.28	16	42.27	42.20	3	5,933	0.05%
2021/04/15	139	43.04	91.1	43.41	42.00	47.9	6,032	0.79%	大買/
2021/04/14	133.1	41.74	397	42.31	43.65	-263.9	5,505	-4.79%	大買/大賣/鉅額交易
2021/04/13	10	40.86	28	41.19	39.70	-18	5,184	-0.35%
2021/04/12	13	40.72	38	40.94	40.30	-25	5,551	-0.45%
2021/04/09	17	40.43	20	40.68	40.75	-3	5,810	-0.05%
2021/04/08	21	41.01	18	40.39	40.40	3	5,732	0.05%
2021/04/07	39	39.35	2	39.68	39.45	37	5,568	0.66%
2021/04/06	6	38.87	10	38.74	38.70	-4	5,809	-0.07%
2021/04/01	11	40.00	35	39.91	39.45	-24	5,898	-0.41%
2021/03/31	19.2	39.36	12	39.52	39.40	7.2	5,826	0.12%
2021/03/30	88	39.14	44	39.04	39.40	44	5,707	0.77%
2021/03/29	5	37.39	16	37.83	37.90	-11	5,497	-0.20%
2021/03/25	0	36.90	9	37.22	36.50	-9	5,454	-0.16%
2021/03/24	3	36.65	0	0.00	36.55	3	5,448	0.06%
2021/03/23	3	37.45	1	37.55	37.10	2	5,431	0.04%
2021/03/22	5	37.34	3	37.20	37.25	2	5,397	0.04%
2021/03/19	6	37.58	2	37.45	37.30	4	5,390	0.07%
2021/03/18	3	37.70	7	37.73	37.70	-4	5,376	-0.07%
2021/03/17	8.2	37.96	13	37.81	37.75	-4.8	5,340	-0.09%
2021/03/16	136	40.16	66	39.84	38.50	70	5,287	1.32%	大買/
2021/03/15	85.1	38.87	88	38.96	39.30	-2.9	4,837	-0.06%
2021/03/12	1	37.25	7	36.81	37.25	-6	4,614	-0.13%
2021/03/11	3	37.23	5	37.10	36.90	-2	4,619	-0.04%
2021/03/10	14	37.60	12	37.51	37.25	2	4,611	0.04%
2021/03/09	15	37.15	19	37.24	36.50	-4	4,595	-0.09%
2021/03/08	1	35.40	2	35.80	36.00	-1	4,615	-0.02%
2021/03/05	5	36.08	4	36.04	36.20	1	4,614	0.02%
2021/03/04	2	35.45	0	0.00	35.55	2	4,660	0.04%
2021/03/03	2	35.90	7	35.78	36.35	-5	4,827	-0.10%
2021/03/02	4	36.43	3	36.00	35.75	1	4,939	0.02%
2021/02/26	2	35.93	6	36.55	36.35	-4	5,149	-0.08%
2021/02/25	7	36.36	7	36.45	36.15	0	5,153	0.00%
2021/02/24	18	37.02	5	36.76	36.60	13	5,146	0.25%
2021/02/23	6	37.61	13	37.42	37.35	-7	5,116	-0.14%
2021/02/22	38	38.74	37	38.29	38.65	1	5,079	0.02%
2021/02/19	11	36.87	3	37.12	37.20	8	4,925	0.16%
2021/02/18	16	36.25	19.1	36.76	36.60	-3.1	4,852	-0.06%
2021/02/17	2	35.18	9	35.33	35.40	-7	4,755	-0.15%
2021/02/05	7	34.07	3	33.88	34.05	4	4,715	0.08%
2021/02/04	3	35.13	1	35.25	34.40	2	4,708	0.04%
2021/02/03	36	35.51	29	34.81	34.70	7	4,693	0.15%
2021/02/02	1	33.70	2	33.93	34.40	-1	4,583	-0.02%
2021/02/01	6	33.15	0	0.00	33.80	6	4,577	0.13%
2021/01/29	24	35.41	23	35.08	34.65	1	4,543	0.02%
2021/01/28	4	33.84	1	33.65	33.70	3	4,404	0.07%
2021/01/27	0	0.00	2	33.25	33.45	-2	4,377	-0.05%
2021/01/26	4	33.56	5	33.80	33.00	-1	4,373	-0.02%
2021/01/25	6	32.75	16	33.44	33.50	-10	4,358	-0.23%
2021/01/22	2	32.50	6	33.00	33.05	-4	4,343	-0.09%
2021/01/21	3	32.60	14	32.76	32.65	-11	4,334	-0.25%
2021/01/20	7	33.82	2	33.23	33.15	5	4,314	0.12%
2021/01/19	3	35.28	2	35.73	35.15	1	4,253	0.02%
2021/01/18	4.1	35.21	8	35.21	35.30	-3.9	4,238	-0.09%
2021/01/15	11	36.13	45	36.20	35.95	-34	4,221	-0.81%
2021/01/14	2	36.68	51	36.57	36.60	-49	4,175	-1.17%
2021/01/13	7	36.56	4	36.56	35.85	3	4,140	0.07%
2021/01/12	5	36.53	1	38.10	36.15	4	4,095	0.10%
2021/01/11	8	37.98	32	38.00	38.00	-24	4,024	-0.60%
2021/01/08	117	38.81	158	39.19	37.95	-41	3,977	-1.03%	大買/大賣/
2021/01/07	49	37.79	51	37.92	37.75	-2	3,761	-0.05%
2021/01/06	88	39.48	53	39.50	38.05	35	3,688	0.95%
2021/01/05	181	40.87	148.1	40.26	40.55	32.9	3,468	0.95%	大買/大賣/
2021/01/04	137.1	38.32	39.1	38.00	39.10	98	2,957	3.31%	大買/
2020/12/31	6	35.82	1	35.40	35.60	5	2,612	0.19%
2020/12/30	6	36.24	24	36.51	36.20	-18	2,582	-0.70%
2020/12/29	45	37.03	36	36.88	35.95	9	2,510	0.36%
2020/12/28	36	35.53	31	35.57	36.35	5	2,204	0.23%
2020/12/25	12	33.91	11	33.90	33.05	1	2,073	0.05%
2020/12/24	1	34.00	0	0.00	34.10	1	2,044	0.05%
2020/12/23	4	34.21	1	33.90	34.10	3	2,041	0.15%
2020/12/22	6	34.06	14	34.10	32.85	-8	2,059	-0.39%
2020/12/21	10	33.50	0	0.00	34.05	10	2,113	0.47%
2020/12/18	0	0.00	10	34.70	34.60	-10	2,110	-0.47%
2020/12/16	2	34.53	0	0.00	34.50	2	2,179	0.09%
2020/12/15	11	34.56	0	0.00	34.15	11	2,245	0.49%
2020/12/14	2	35.43	2	35.45	35.45	0	2,351	0.00%
2020/12/11	5	35.71	21	35.18	34.50	-16	2,363	-0.68%
2020/12/10	3	35.18	7	35.44	35.20	-4	2,381	-0.17%
2020/12/09	0	0.00	25	35.57	35.40	-25	2,370	-1.05%
2020/12/08	13	35.55	1	35.60	35.30	12	2,368	0.51%
2020/12/07	11	35.21	32	35.32	35.30	-21	2,376	-0.89%
2020/12/04	14	36.39	13	36.14	36.00	1	2,366	0.04%
2020/12/03	20	36.84	12	36.59	36.30	8	2,410	0.33%
2020/12/02	28	36.70	7	36.99	37.60	21	2,425	0.87%
2020/12/01	20	35.40	0	0.00	35.45	20	2,307	0.87%
2020/11/30	3	36.32	29	36.07	35.60	-26	2,346	-1.11%
2020/11/27	31	37.07	35	37.19	37.60	-4	2,313	-0.17%
2020/11/26	25	35.97	62	36.38	37.55	-37	2,167	-1.71%
2020/11/25	107	36.40	234	36.29	36.40	-127	2,089	-6.08%	大買/大賣/鉅額交易
2020/11/24	21	34.12	15	34.00	33.80	6	1,863	0.32%
2020/11/20	4	33.56	0	0.00	33.25	4	1,833	0.22%
2020/11/19	6	33.20	3	32.75	33.40	3	1,838	0.16%
2020/11/18	63	32.57	1	32.30	32.60	62	1,843	3.36%
2020/11/17	140	32.20	0	0.00	31.65	140	1,859	7.53%	大買/鉅額交易
2020/11/13	4	32.10	4	31.90	31.95	0	2,019	0.00%
2020/11/11	0	0.00	1	31.70	31.90	-1	2,183	-0.05%
2020/11/10	1	31.40	0	0.00	31.30	1	2,214	0.05%
2020/11/06	5	32.50	0	0.00	32.30	5	2,263	0.22%
2020/10/27	0	0.00	20	33.18	33.00	-20	3,689	-0.54%
2020/10/19	0	0.00	25	34.35	34.10	-25	4,003	-0.62%
2020/10/16	0	0.00	14	33.81	33.75	-14	4,046	-0.35%
2020/10/14	6	34.75	14	34.74	34.80	-8	4,079	-0.20%
2020/10/13	2	34.65	8	33.86	33.80	-6	4,114	-0.15%
2020/10/12	6	35.01	0	0.00	34.40	6	4,221	0.14%
2020/10/08	10	35.30	10	35.33	35.15	0	4,250	0.00%
2020/10/07	16	34.72	0	0.00	34.75	16	4,259	0.38%
2020/09/30	5	33.70	0	0.00	33.70	5	4,440	0.11%
2020/09/28	6	33.43	0	0.00	33.60	6	4,577	0.13%
2020/09/25	5	33.20	18	33.10	33.20	-13	4,653	-0.28%
2020/09/24	4	34.58	29	34.54	33.80	-25	4,633	-0.54%
2020/09/23	7	36.19	2	36.25	36.00	5	4,616	0.11%
2020/09/22	14	36.35	15	36.17	36.10	-1	4,736	-0.02%
2020/09/21	4	37.35	4	37.95	37.55	0	4,707	0.00%
2020/09/18	7	37.84	2	37.58	37.20	5	4,689	0.11%
2020/09/17	10	37.41	5	37.62	37.50	5	4,660	0.11%
2020/09/16	1	36.55	2	36.88	37.00	-1	4,639	-0.02%
2020/09/15	22	36.63	3	36.71	36.05	19	4,888	0.39%
2020/09/14	2	34.60	0	0.00	35.35	2	5,146	0.04%
2020/09/10	1	35.00	20	35.17	35.00	-19	5,138	-0.37%
2020/09/09	33	35.30	1	35.50	35.50	32	5,143	0.62%
2020/09/08	9	36.19	71	35.52	35.20	-62	5,122	-1.21%
2020/09/07	7	37.44	126	37.71	37.20	-119	5,041	-2.36%	大賣/鉅額交易
2020/09/04	16	36.43	0	0.00	36.65	16	4,970	0.32%
2020/09/03	11	37.38	21	36.94	37.30	-10	4,943	-0.20%
2020/09/02	53	36.49	43	36.36	37.60	10	4,883	0.20%
2020/09/01	21	35.79	1	35.15	35.15	20	4,823	0.41%
2020/08/31	36	36.62	5	36.41	36.40	31	4,789	0.65%
2020/08/27	6	35.15	8	34.50	34.50	-2	4,747	-0.04%
2020/08/25	4	34.50	1	34.30	34.90	3	4,720	0.06%
2020/08/24	0	0.00	5	33.90	34.40	-5	4,700	-0.11%
2020/08/21	7	34.05	1	34.00	33.75	6	4,678	0.13%
2020/08/20	6	34.50	119	34.00	33.65	-113	4,634	-2.44%	大賣/鉅額交易
2020/08/19	14	37.66	119	37.03	36.35	-105	4,547	-2.31%	大賣/鉅額交易
2020/08/18	36	38.11	27	37.93	38.05	9	4,476	0.20%
2020/08/17	56	38.41	1	38.55	39.00	55	4,409	1.25%
2020/08/14	43	37.63	2	37.33	37.45	41	4,317	0.95%
2020/08/13	12	37.13	49	36.98	36.75	-37	4,279	-0.86%
2020/08/12	14	36.79	55	36.77	37.00	-41	4,253	-0.96%
2020/08/11	3	37.25	7	37.93	37.65	-4	4,210	-0.10%
2020/08/10	218	37.73	44	37.82	37.15	174	4,157	4.19%	大買/鉅額交易
2020/08/07	80	38.98	122	39.39	38.65	-42	4,091	-1.03%	大賣/
2020/08/06	67	39.76	157.1	39.95	40.55	-90.1	3,944	-2.28%	大賣/
2020/08/05	105	37.94	18	37.77	38.20	87	3,684	2.36%	大買/
2020/08/04	68	38.43	286	37.80	38.10	-218	3,580	-6.09%	大賣/鉅額交易
2020/08/03	108	37.43	51.3	37.19	38.40	56.7	3,112	1.82%	大買/
2020/07/31	34	34.87	15	34.61	34.95	19	2,872	0.66%
2020/07/30	503	33.88	80	34.55	34.40	423	2,763	15.31%	大買/鉅額交易
2020/07/29	36	32.47	21	31.89	32.35	15	2,569	0.58%
2020/07/28	6	31.71	1	32.00	31.40	5	2,519	0.20%
2020/07/27	0	0.00	5	31.00	31.00	-5	2,507	-0.20%
2020/07/24	0	0.00	25	30.86	30.85	-25	2,489	-1.00%
2020/07/23	8	31.99	7	31.33	31.30	1	2,480	0.04%
2020/07/22	4	32.00	0	0.00	31.75	4	2,470	0.16%
2020/07/20	0	0.00	33	30.90	31.05	-33	2,389	-1.38%
2020/07/17	12	32.40	8	31.48	31.90	4	2,373	0.17%
2020/07/16	120	32.48	75	32.20	32.40	45	2,338	1.92%	大買/
2020/07/15	1	30.65	18	30.34	30.45	-17	2,228	-0.76%
2020/07/14	48	32.04	38	31.41	31.40	10	2,196	0.46%
2020/07/13	7	31.61	27	31.21	31.70	-20	2,182	-0.92%
2020/07/10	28	32.44	91	31.80	31.60	-63	2,150	-2.93%
2020/07/09	2	34.35	35	34.16	34.35	-33	2,059	-1.60%
2020/07/08	47	34.40	37	33.90	35.70	10	2,002	0.50%
2020/07/07	16	33.49	23	33.43	33.35	-7	1,904	-0.37%
2020/07/06	70	34.14	20	34.28	34.35	50	1,866	2.68%
2020/07/03	14	31.80	82	31.80	32.10	-68	1,785	-3.81%
2020/07/02	17	32.94	61	32.44	32.50	-44	1,758	-2.50%
2020/07/01	101	33.36	2	33.50	32.80	99	1,697	5.83%	大買/
2020/06/30	12	31.31	6	31.33	31.35	6	1,557	0.39%
2020/06/29	41	30.90	10	30.85	30.85	31	1,535	2.02%
2020/06/24	1	30.26	45	30.70	30.25	-44	1,500	-2.93%
2020/06/23	136	31.80	36	31.65	32.10	100	1,455	6.87%	大買/
2020/06/22	36	33.03	22	32.55	32.80	14	1,350	1.04%
2020/06/19	77	32.08	31	32.02	32.20	46	1,067	4.31%
2020/06/18	15	29.30	0	0.00	29.30	15	764	1.96%
2020/06/17	0	0.00	10	26.65	26.65	-10	754	-1.33%
2020/06/16	0	0.00	10	24.25	24.25	-10	760	-1.32%
2020/06/08	1	23.45	2	23.43	23.55	-1	784	-0.13%
2020/06/03	3	22.95	0	0.00	23.00	3	776	0.39%
2020/05/28	2	22.95	2	22.80	22.20	0	797	0.00%
2020/05/26	0	0.00	1	22.80	22.30	-1	798	-0.13%
2020/05/22	1	22.00	0	0.00	22.10	1	786	0.13%
2020/05/21	0	0.00	1	22.20	22.65	-1	783	-0.13%
2020/05/06	2	22.90	3	23.02	22.85	-1	765	-0.13%
2020/05/05	0	0.00	10	23.35	22.95	-10	765	-1.31%
2020/04/28	1	21.70	0	0.00	21.75	1	749	0.13%
2020/04/27	0	0.00	10	21.35	21.95	-10	769	-1.30%
2020/04/16	0	21.90	2	21.70	21.90	-2	798	-0.25%
2020/04/14	0	0.00	2	20.85	21.00	-2	815	-0.25%
2020/04/10	0	0.00	1	19.90	19.85	-1	836	-0.12%
2020/04/06	0	0.00	1	17.85	17.80	-1	995	-0.10%
2020/03/27	1	17.80	0	0.00	17.60	1	1,189	0.08%
2020/03/26	0	17.70	0	0.00	17.60	0	1,242	0.00%
2020/03/25	10	17.75	0	0.00	17.80	10	1,262	0.79%
2020/03/20	0	0.00	1	15.20	15.20	-1	1,507	-0.07%
2020/03/18	2	15.88	0	0.00	15.35	2	1,485	0.13%
2020/03/13	3	18.70	0	0.00	18.70	3	1,446	0.21%
2020/03/12	2	20.60	0	0.00	20.60	2	1,428	0.14%
2020/03/11	1	23.50	0	0.00	22.85	1	1,400	0.07%
2020/03/09	0	0.00	54	23.56	23.60	-54	1,379	-3.91%
2020/03/06	10	24.20	0	0.00	24.35	10	1,371	0.73%
2020/03/05	0	0.00	10	24.80	24.70	-10	1,369	-0.73%
2020/03/03	10	25.30	0	0.00	24.70	10	1,377	0.73%
2020/03/02	1	23.85	0	0.00	24.15	1	1,347	0.07%
2020/02/27	1	24.85	0	0.00	24.15	1	1,344	0.07%
2020/02/26	0	0.00	2	25.50	25.30	-2	1,340	-0.15%
2020/02/25	0	25.45	0	0.00	25.30	0	1,363	0.00%
2020/02/17	0	0.00	0	27.60	25.80	0	1,357	0.00%
2020/02/10	0	0.00	1	25.15	25.15	-1	1,355	-0.08%
2020/02/03	1	24.00	1	24.35	24.20	0	1,344	0.00%
2020/01/30	7	26.86	2	27.10	26.10	5	1,328	0.38%
2020/01/20	0	0.00	1	29.05	29.00	-1	1,300	-0.08%
2020/01/17	0	0.00	1	29.05	28.95	-1	1,302	-0.08%
2020/01/16	0	0.00	10	29.25	29.25	-10	1,304	-0.77%
2020/01/15	10	30.15	0	0.00	29.40	10	1,303	0.77%
2020/01/14	0	0.00	7	29.50	29.50	-7	1,281	-0.55%
2020/01/13	0	0.00	1	29.25	29.05	-1	1,268	-0.08%
2020/01/10	1	28.80	1	28.75	28.65	0	1,254	0.00%
2020/01/09	0	0.00	10	28.55	28.55	-10	1,243	-0.80%
2020/01/08	3	28.18	0	0.00	28.50	3	1,236	0.24%
2020/01/07	10	30.17	24	29.40	29.20	-14	1,212	-1.16%
2020/01/06	10	30.40	52	30.25	30.10	-42	1,195	-3.51%
2020/01/03	15	32.00	11	31.11	31.05	4	1,171	0.34%
2020/01/02	16	31.54	26	31.55	31.65	-10	1,129	-0.89%
2019/12/31	95	32.11	77	31.86	31.55	18	1,097	1.64%
2019/12/30	11	31.39	18	31.39	31.45	-7	1,014	-0.69%
2019/12/27	27	31.09	56.1	31.27	31.00	-29.1	975	-2.98%
2019/12/26	61	32.12	14	32.01	31.70	47	904	5.20%
2019/12/25	4	31.50	1	31.50	31.40	3	828	0.36%
2019/12/24	7	31.14	1	31.40	31.25	6	804	0.75%
2019/12/23	16	31.34	11	31.61	31.30	5	785	0.64%
2019/12/20	14	31.01	10	31.03	31.20	4	728	0.55%
2019/12/19	11	31.10	8	30.99	31.20	3	703	0.43%
2019/12/18	16.1	30.32	17	30.47	30.65	-0.9	619	-0.15%
2019/12/17	7	29.25	1	29.40	29.10	6	451	1.33%
2019/12/16	0	0.00	4	28.58	28.75	-4	432	-0.92%
2019/12/12	1	28.40	0	0.00	28.20	1	424	0.24%
2019/12/10	2	28.15	2	28.10	28.10	0	419	0.00%
2019/12/06	0	0.00	1	28.20	28.10	-1	419	-0.24%
2019/12/05	0	0.00	7	28.21	28.25	-7	427	-1.64%
2019/12/04	0	0.00	1	28.00	27.90	-1	438	-0.23%
2019/12/03	1	28.00	0	0.00	27.80	1	469	0.21%
2019/11/29	9	28.11	0	0.00	28.00	9	516	1.74%
2019/11/27	1	28.40	0	0.00	28.40	1	704	0.14%
2019/11/22	2	29.30	0	0.00	28.85	2	697	0.29%
2019/11/14	1	27.70	0	0.00	27.70	1	707	0.14%
2019/11/11	0	0.00	2	27.85	27.85	-2	711	-0.28%
2019/11/08	1	28.30	2	28.20	28.25	-1	710	-0.14%
2019/10/31	2	29.43	0	0.00	29.35	2	744	0.27%
2019/10/29	0	0.00	3	29.20	29.20	-3	748	-0.40%
2019/10/25	2	29.80	0	0.00	29.45	2	797	0.25%
2019/10/09	0	0.00	7	28.32	28.25	-7	970	-0.72%
2019/10/01	3	28.80	1	28.75	28.80	2	1,270	0.16%
2019/09/26	0	0.00	1	29.05	29.00	-1	1,275	-0.08%
2019/09/24	0	0.00	1	29.50	29.50	-1	1,292	-0.08%
2019/09/10	3	29.35	3	29.35	29.30	0	1,317	0.00%
2019/09/09	0	0.00	7	29.79	29.50	-7	1,323	-0.53%
2019/09/06	2	30.30	4	30.68	30.15	-2	1,316	-0.15%
2019/09/05	4	30.34	7	30.44	30.50	-3	1,322	-0.23%
2019/09/04	4	30.26	1	30.70	30.25	3	1,294	0.23%
2019/09/03	8	30.28	8	30.13	29.85	0	1,277	0.00%
2019/09/02	4	30.03	4	30.08	30.30	0	1,250	0.00%
2019/08/30	19	31.09	13	30.48	30.15	6	1,214	0.49%
2019/08/27	0	0.00	2	28.30	28.30	-2	1,079	-0.19%
2019/08/26	0	0.00	3	28.23	28.10	-3	1,087	-0.28%
2019/08/23	0	0.00	7	28.92	28.95	-7	1,084	-0.65%
2019/08/21	1	29.35	0	0.00	29.40	1	1,086	0.09%
2019/08/20	4	30.10	0	0.00	29.40	4	1,085	0.37%
2019/08/19	10	29.67	0	0.00	29.75	10	1,062	0.94%
2019/08/16	5	28.20	0	0.00	28.10	5	1,049	0.48%
2019/08/14	0	0.00	1	28.60	28.15	-1	1,052	-0.09%
2019/08/12	4	27.88	3	27.97	27.95	1	1,059	0.09%
2019/08/08	0	0.00	4	28.20	28.40	-4	1,053	-0.38%
2019/08/05	3	28.03	2	28.00	27.85	1	1,073	0.09%
2019/07/30	8	30.02	25	29.99	29.85	-17	1,075	-1.58%
2019/07/29	2	31.55	0	0.00	31.35	2	1,053	0.19%
2019/07/25	4	31.38	0	0.00	31.35	4	1,073	0.37%
2019/07/24	1	31.20	2	31.25	31.00	-1	1,071	-0.09%
2019/07/23	12	31.43	0	0.00	31.40	12	1,076	1.11%
2019/07/22	0	0.00	1	32.10	32.10	-1	1,070	-0.09%
2019/07/19	1	31.75	3	31.90	31.90	-2	1,061	-0.19%
2019/07/18	0	0.00	8	31.78	31.85	-8	1,057	-0.76%
2019/07/17	42	32.76	26	32.74	32.00	16	1,046	1.53%
2019/07/16	3	32.13	0	0.00	31.80	3	964	0.31%
2019/07/15	1	32.00	0	0.00	32.45	1	970	0.10%
2019/07/11	14	32.60	19	32.68	32.25	-5	937	-0.53%
2019/07/10	0	0.00	6	30.65	31.40	-6	783	-0.77%
2019/07/09	0	0.00	3	29.62	29.85	-3	745	-0.40%
2019/07/08	3	30.20	0	0.00	29.85	3	750	0.40%
2019/07/05	3	30.08	11	30.15	30.45	-8	773	-1.03%
2019/07/04	0	0.00	3	29.80	29.75	-3	782	-0.38%
2019/07/03	2	29.75	3	29.50	29.55	-1	802	-0.12%
2019/07/02	0	0.00	6	29.62	29.75	-6	824	-0.73%
2019/07/01	10	29.45	0	0.00	29.45	10	830	1.20%
2019/06/27	0	0.00	1	29.40	29.05	-1	986	-0.10%
2019/06/25	4	28.51	0	0.00	28.40	4	1,012	0.40%
2019/06/24	1	29.40	0	0.00	29.30	1	1,034	0.10%
2019/06/21	5	30.28	4	29.64	29.45	1	1,062	0.09%
2019/06/20	0	0.00	1	29.95	29.95	-1	1,077	-0.09%
2019/06/19	7	29.36	0	0.00	29.40	7	1,165	0.60%
2019/06/18	0	0.00	2	29.25	28.95	-2	1,253	-0.16%
2019/06/17	7	29.29	4	29.60	29.35	3	1,374	0.22%
2019/06/14	10	29.53	0	0.00	29.40	10	1,678	0.60%
2019/06/13	1	29.50	1	30.05	29.65	0	1,716	0.00%
2019/06/12	0	0.00	1	29.50	29.15	-1	1,804	-0.06%
2019/06/10	3	28.97	0	0.00	28.95	3	1,919	0.16%
2019/06/06	40	28.80	0	0.00	28.90	40	1,953	2.05%
2019/06/05	0	0.00	1	29.50	29.25	-1	1,959	-0.05%
2019/06/04	3	29.47	2	30.50	29.15	1	1,975	0.05%
2019/05/31	0	0.00	1	29.15	29.10	-1	1,988	-0.05%
2019/05/30	0	0.00	2	28.63	28.75	-2	2,037	-0.10%
2019/05/29	1	28.00	0	0.00	28.35	1	2,094	0.05%
2019/05/28	0	28.30	0	0.00	28.45	0	2,111	0.00%
2019/05/27	0	0.00	1	27.55	27.55	-1	2,140	-0.05%
2019/05/22	0	0.00	3	27.80	27.70	-3	2,395	-0.13%
2019/05/21	0	0.00	1	28.20	28.00	-1	2,504	-0.04%
2019/05/15	0	0.00	3	29.05	29.20	-3	2,806	-0.11%
2019/05/14	11	26.60	6	27.00	28.80	5	2,838	0.18%
2019/05/13	1	28.00	0	0.00	27.90	1	2,837	0.04%
2019/05/09	4	29.35	3	28.95	29.10	1	2,822	0.04%
2019/05/08	0	0.00	22	30.05	30.45	-22	2,807	-0.78%
2019/05/07	3	30.50	0	0.00	30.50	3	2,810	0.11%
2019/05/06	1	30.80	10	30.90	30.30	-9	2,816	-0.32%
2019/05/03	11	31.43	2	31.50	31.50	9	2,815	0.32%
2019/05/02	0	0.00	1	30.50	30.40	-1	2,785	-0.04%
2019/04/29	4	29.66	0	0.00	29.30	4	2,836	0.14%
2019/04/26	0	0.00	2	30.50	30.45	-2	2,911	-0.07%
2019/04/25	0	0.00	1	31.25	31.20	-1	2,952	-0.03%
2019/04/24	30	31.40	1	31.15	31.00	29	2,960	0.98%
2019/04/19	1	31.90	0	0.00	31.70	1	3,009	0.03%
2019/04/18	1	32.75	0	0.00	32.00	1	3,053	0.03%
2019/04/17	1	32.70	2	33.00	32.95	-1	3,046	-0.03%
2019/04/16	0	0.00	3	32.45	32.35	-3	3,033	-0.10%
2019/04/15	1	32.55	3	32.60	32.55	-2	3,025	-0.07%
2019/04/12	1	32.90	2	32.80	32.80	-1	3,020	-0.03%
2019/04/11	0	0.00	13	33.86	33.25	-13	3,006	-0.43%
2019/04/10	1	32.95	1	33.40	33.50	0	2,981	0.00%
2019/04/09	5	33.54	4	33.69	33.30	1	2,962	0.03%
2019/04/08	3	33.87	16	33.83	33.60	-13	2,941	-0.44%
2019/04/03	0	0.00	7	34.05	34.00	-7	2,913	-0.24%
2019/04/02	1	34.10	6	34.69	34.10	-5	2,903	-0.17%
2019/04/01	11	35.62	8	35.71	34.30	3	2,861	0.10%
2019/03/29	0	0.00	3	33.93	34.20	-3	2,738	-0.11%
2019/03/28	5	33.80	1	33.85	33.85	4	2,733	0.15%
2019/03/27	3	33.92	3	33.70	34.30	0	2,729	0.00%
2019/03/26	13	33.67	2	33.65	33.70	11	2,707	0.41%
2019/03/25	4	33.33	30	33.30	33.30	-26	2,692	-0.97%
2019/03/22	14	34.91	18	35.34	34.20	-4	2,683	-0.15%
2019/03/21	15	35.74	16	35.71	35.65	-1	2,600	-0.04%
2019/03/20	28	35.84	21	35.79	35.15	7	2,535	0.28%
2019/03/19	111	35.77	80	36.11	35.40	31	2,440	1.27%	大買/
2019/03/18	9	33.85	7	33.94	33.80	2	2,138	0.09%
2019/03/15	20	33.94	21	33.85	33.50	-1	2,126	-0.05%
2019/03/14	15	33.84	6	33.84	33.75	9	2,063	0.44%
2019/03/13	11	33.08	1	33.10	33.20	10	2,158	0.46%
2019/03/12	3	32.87	6	32.70	32.25	-3	2,139	-0.14%
2019/03/11	5	31.50	0	0.00	31.70	5	2,130	0.23%
2019/03/08	1	31.55	1	31.75	31.60	0	2,184	0.00%
2019/03/07	0	0.00	1	32.40	32.20	-1	2,185	-0.05%
2019/03/06	2	33.63	10	33.55	33.35	-8	2,211	-0.36%
2019/03/05	15	34.69	6	33.95	33.70	9	2,221	0.41%
2019/03/04	4	33.94	5	34.00	34.10	-1	2,201	-0.05%
2019/02/27	4	32.70	15	32.65	33.25	-11	2,178	-0.51%
2019/02/26	10	33.40	19	33.57	33.20	-9	2,255	-0.40%
2019/02/25	1	34.30	5	34.15	34.00	-4	2,466	-0.16%
2019/02/22	3	33.73	1	33.55	33.55	2	2,490	0.08%
2019/02/21	12	34.32	11	34.39	33.85	1	2,473	0.04%
2019/02/20	23	33.87	24.1	34.18	33.25	-1.1	2,333	-0.05%
2019/02/19	34.1	33.72	52	33.57	34.00	-17.9	2,259	-0.79%
2019/02/18	6	31.39	10	31.72	32.10	-4	2,053	-0.19%
2019/02/15	5	30.98	4	30.60	30.60	1	1,993	0.05%
2019/02/14	8	31.54	5	31.45	31.25	3	1,988	0.15%
2019/02/13	3	31.35	7	31.22	31.10	-4	1,972	-0.20%
2019/02/12	2	30.35	3	30.52	30.70	-1	1,941	-0.05%
2019/02/11	0	30.10	0	0.00	30.20	0	1,945	0.00%
2019/01/29	2	29.83	1	29.75	29.70	1	2,007	0.05%
2019/01/28	5	30.08	3	29.95	30.20	2	2,010	0.10%
2019/01/24	0	0.00	20	30.20	30.05	-20	2,037	-0.98%
2019/01/23	16	30.23	0	0.00	30.25	16	2,048	0.78%
2019/01/22	6	30.28	0	0.00	30.15	6	2,061	0.29%
2019/01/21	0	0.00	1	31.50	31.10	-1	2,063	-0.05%
2019/01/18	13	31.13	10	31.22	30.90	3	2,042	0.15%
2019/01/17	0	0.00	3	30.57	30.00	-3	1,993	-0.15%
2019/01/16	4	29.96	3	29.97	29.80	1	2,002	0.05%
2019/01/15	12	29.93	16	30.04	29.80	-4	2,005	-0.20%
2019/01/14	0	0.00	11	29.55	29.30	-11	2,020	-0.54%
2019/01/11	22	29.70	18	30.19	29.30	4	2,020	0.20%
2019/01/10	11	29.28	1	29.45	29.90	10	1,984	0.50%
2019/01/09	0	0.00	1	28.50	28.55	-1	1,938	-0.05%
2019/01/07	0	0.00	1	27.85	28.00	-1	1,954	-0.05%
2019/01/04	1	26.75	0	0.00	26.80	1	1,999	0.05%
2019/01/03	1	27.55	4	27.50	27.40	-3	2,004	-0.15%
2019/01/02	5	28.13	2	27.90	27.75	3	2,038	0.15%
2018/12/28	0	0.00	2	27.90	27.90	-2	2,044	-0.10%
2018/12/27	2	27.55	3	27.50	27.45	-1	2,067	-0.05%
2018/12/26	3	27.32	1	27.95	26.85	2	2,071	0.10%
2018/12/25	2	27.70	0	0.00	27.60	2	2,070	0.10%
2018/12/24	1	27.90	3	28.05	28.50	-2	2,072	-0.10%
2018/12/22	2	28.00	0	0.00	27.95	2	2,074	0.10%
2018/12/21	0	0.00	1	27.55	28.30	-1	2,095	-0.05%
2018/12/20	6	27.73	1	28.10	27.65	5	2,093	0.24%
2018/12/19	1	28.60	1	28.70	28.55	0	2,090	0.00%
2018/12/18	1	29.15	11	28.85	28.85	-10	2,089	-0.48%
2018/12/17	3	29.53	1	29.90	29.45	2	2,084	0.10%
2018/12/14	0	0.00	1	29.50	29.50	-1	2,075	-0.05%
2018/12/13	4	29.95	3	30.08	29.35	1	2,067	0.05%
2018/12/12	1	29.75	0	0.00	29.55	1	2,048	0.05%
2018/12/10	1	28.50	2	28.75	29.05	-1	2,026	-0.05%
2018/12/07	2	29.93	6	30.05	29.30	-4	2,002	-0.20%
2018/12/06	9	31.16	5	30.94	28.95	4	1,970	0.20%
2018/12/05	1	29.90	14	29.56	30.05	-13	1,808	-0.72%
2018/12/04	3	29.80	1	30.35	30.35	2	1,827	0.11%
2018/12/03	25	30.13	11	30.28	30.00	14	1,816	0.77%
2018/11/30	2	29.65	3	29.48	29.40	-1	1,760	-0.06%
2018/11/29	1	29.55	3	30.03	29.05	-2	1,747	-0.11%
2018/11/28	2	29.35	8	29.44	29.60	-6	1,704	-0.35%
2018/11/27	3	29.43	19	29.54	29.50	-16	1,696	-0.94%
2018/11/26	12	28.37	11	28.54	29.05	1	1,683	0.06%
2018/11/23	10	29.58	88	30.23	28.75	-78	1,652	-4.72%
2018/11/22	120	31.31	13	30.46	30.70	107	1,560	6.86%	大買/鉅額交易
2018/11/21	9	27.92	5	27.96	28.50	4	1,328	0.30%
2018/11/20	1	26.20	2	26.58	26.65	-1	1,266	-0.08%
2018/11/19	2	26.28	3	26.20	26.55	-1	1,255	-0.08%
2018/11/16	1	25.50	17	25.65	25.45	-16	1,224	-1.31%
2018/11/15	15	24.97	5	24.85	25.15	10	1,197	0.84%
2018/11/08	5	24.66	1	24.60	24.00	4	1,238	0.32%
2018/11/07	4	24.01	4	23.71	24.70	0	1,236	0.00%
2018/11/06	7	24.71	6	25.44	23.40	1	1,259	0.08%
2018/11/05	2	24.20	0	0.00	24.30	2	1,230	0.16%
2018/11/02	2	24.20	0	0.00	24.05	2	1,238	0.16%
2018/11/01	2	23.73	3	23.88	24.00	-1	1,265	-0.08%
2018/10/31	0	0.00	16	22.45	22.80	-16	1,259	-1.27%
2018/10/30	11	21.54	7	21.74	21.50	4	1,249	0.32%
2018/10/29	6	22.89	0	0.00	22.20	6	1,244	0.48%
2018/10/26	6	23.78	2	23.50	23.15	4	1,274	0.31%
2018/10/25	0	0.00	11	24.83	23.80	-11	1,381	-0.80%
2018/10/24	14	25.57	12	24.85	25.60	2	1,418	0.14%
2018/10/23	3	23.85	3.1	24.53	23.95	-0.1	1,546	-0.01%
2018/10/22	9.1	24.22	3	24.35	24.50	6.1	1,574	0.39%
2018/10/19	0	0.00	10	23.20	23.20	-10	1,561	-0.64%
2018/10/17	2	23.05	6	22.37	22.45	-4	1,602	-0.25%
2018/10/16	5	21.80	0	0.00	21.75	5	1,652	0.30%
2018/10/15	9	21.60	9	20.90	21.60	0	1,819	0.00%
2018/10/12	2	20.33	5	20.11	21.15	-3	1,863	-0.16%
2018/10/11	1	21.60	0	0.00	21.60	1	1,851	0.05%
2018/10/09	10	24.25	0	0.00	24.00	10	1,857	0.54%
2018/10/08	0	0.00	2	26.65	26.55	-2	1,829	-0.11%
2018/10/05	5	27.17	0	0.00	27.10	5	1,835	0.27%
2018/10/04	0	0.00	4	28.65	28.90	-4	1,832	-0.22%
2018/10/03	3	28.80	0	0.00	28.55	3	1,836	0.16%
2018/10/02	0	0.00	3	29.85	29.20	-3	1,862	-0.16%
2018/10/01	0	0.00	3	29.50	29.50	-3	1,874	-0.16%
2018/09/28	3	29.65	0	0.00	29.25	3	1,903	0.16%
2018/09/20	1	28.50	2	28.75	28.50	-1	2,015	-0.05%
2018/09/19	2	29.00	0	0.00	29.00	2	2,047	0.10%
2018/09/13	30	28.75	0	0.00	28.45	30	2,159	1.39%
2018/09/12	2	28.60	4	28.28	28.25	-2	2,195	-0.09%
2018/09/11	0	0.00	30	28.03	29.00	-30	2,272	-1.32%
2018/09/10	9	28.15	6	29.04	27.90	3	2,319	0.13%
2018/09/07	2	31.15	20	30.45	30.25	-18	2,389	-0.75%
2018/09/06	5	31.32	0	0.00	31.60	5	2,563	0.20%
2018/08/31	2	32.20	1	31.90	32.20	1	3,565	0.03%
2018/08/29	5	31.50	0	0.00	31.60	5	3,995	0.13%
2018/08/27	0	0.00	1	31.10	31.55	-1	4,238	-0.02%
2018/08/24	0	0.00	10	30.55	30.45	-10	4,244	-0.24%
2018/08/23	1	31.00	3	31.42	31.05	-2	4,291	-0.05%
2018/08/22	3	31.15	1	31.70	31.10	2	4,303	0.05%
2018/08/21	1	31.30	1	31.55	31.75	0	4,346	0.00%
2018/08/20	1	30.70	1	31.00	31.00	0	4,368	0.00%
2018/08/17	5	31.00	0	0.00	31.00	5	4,397	0.11%
2018/08/15	6	30.86	6	30.87	30.80	0	4,433	0.00%
2018/08/14	5	31.33	0	0.00	31.65	5	4,459	0.11%
2018/08/13	7	31.32	9	30.85	31.25	-2	4,506	-0.04%
2018/08/10	5	33.65	0.1	33.50	33.35	4.9	4,479	0.11%
2018/08/09	16	33.76	0	0.00	33.70	16	4,559	0.35%
2018/08/08	3	34.87	11	34.45	34.00	-8	4,628	-0.17%
2018/08/07	7	33.53	0	0.00	33.65	7	4,602	0.15%
2018/08/06	0	0.00	5	34.11	34.00	-5	4,626	-0.11%
2018/08/03	2	33.90	10	33.65	33.90	-8	4,697	-0.17%
2018/08/02	12	34.41	22	34.40	33.95	-10	4,697	-0.21%
2018/08/01	21	36.19	15	35.90	35.20	6	4,657	0.13%
2018/07/31	30	35.20	24	35.33	35.30	6	4,541	0.13%
2018/07/30	48	35.67	27.1	35.63	35.90	20.9	4,480	0.47%
2018/07/27	8	34.01	6	34.18	34.40	2	4,303	0.05%
2018/07/26	4	33.33	2	33.75	33.30	2	4,273	0.05%
2018/07/25	5	34.16	7	34.16	33.90	-2	4,272	-0.05%
2018/07/24	21	34.13	2	33.75	34.05	19	4,260	0.45%
2018/07/23	23	33.68	37	33.92	33.70	-14	4,266	-0.33%
2018/07/20	19	33.59	33	34.57	34.95	-14	4,260	-0.33%
2018/07/19	23	32.60	10	32.85	32.65	13	4,120	0.32%
2018/07/18	0	0.00	5	31.86	31.60	-5	4,138	-0.12%
2018/07/17	1	31.95	0	0.00	31.35	1	4,161	0.02%
2018/07/13	7	31.61	5	31.81	31.55	2	4,218	0.05%
2018/07/12	0	0.00	3	30.90	31.20	-3	4,325	-0.07%
2018/07/11	3	30.60	0	0.00	30.65	3	4,577	0.07%
2018/07/10	1	30.50	4	30.91	31.05	-3	4,646	-0.06%
2018/07/09	2	30.15	0	0.00	30.20	2	4,642	0.04%
2018/07/06	24	30.09	4	30.50	31.10	20	4,673	0.43%
2018/07/05	2	30.65	0	0.00	30.00	2	4,664	0.04%
2018/07/04	2	31.68	25	31.67	31.50	-23	4,647	-0.49%
2018/07/03	0	0.00	1	32.10	32.00	-1	4,632	-0.02%
2018/07/02	20	34.78	2	33.70	33.25	18	4,607	0.39%
2018/06/29	4	34.64	4	34.54	34.80	0	4,581	0.00%
2018/06/28	1	34.20	2	33.85	33.80	-1	4,548	-0.02%
2018/06/27	2	34.00	42	33.78	33.80	-40	4,541	-0.88%
2018/06/26	1	32.65	3	33.05	34.25	-2	4,525	-0.04%
2018/06/25	1	34.10	0	0.00	33.65	1	4,499	0.02%
2018/06/22	2	35.05	10	35.10	34.75	-8	4,481	-0.18%
2018/06/21	1	36.05	0	0.00	35.80	1	4,463	0.02%
2018/06/20	3	36.18	5	36.14	35.75	-2	4,440	-0.05%
2018/06/19	5	37.02	2	38.15	36.65	3	4,374	0.07%
2018/06/15	5	39.17	29	40.09	38.50	-24	4,354	-0.55%
2018/06/14	35	39.71	13	39.72	39.20	22	4,259	0.52%
2018/06/13	15	39.33	9	39.43	39.00	6	4,090	0.15%
2018/06/12	9	38.90	14	38.54	38.25	-5	3,894	-0.13%
2018/06/11	37	40.07	43	40.18	38.65	-6	3,798	-0.16%
2018/06/08	72	38.08	43	38.20	39.35	29	3,494	0.83%
2018/06/07	20	35.79	7	36.06	35.80	13	3,226	0.40%
2018/06/06	107	36.07	109	35.96	36.25	-2	3,129	-0.06%	大買/大賣/
2018/06/05	27	33.50	17	32.58	34.20	10	2,836	0.35%
2018/06/04	2	31.33	2	31.10	31.10	0	2,624	0.00%
2018/06/01	7	30.91	5	31.20	30.80	2	2,619	0.08%
2018/05/31	4	31.43	5	31.43	30.80	-1	2,614	-0.04%
2018/05/29	1	31.60	0	0.00	31.10	1	2,588	0.04%
2018/05/28	2	31.23	2	31.43	30.90	0	2,587	0.00%
2018/05/25	1	30.80	0	0.00	30.85	1	2,728	0.04%
2018/05/24	11	30.72	12	30.93	30.80	-1	2,726	-0.04%
2018/05/23	1	30.05	8	29.89	29.80	-7	2,797	-0.25%
2018/05/22	6	30.39	23	30.47	30.15	-17	2,796	-0.61%
2018/05/21	4	30.71	26	30.82	30.75	-22	2,780	-0.79%
2018/05/18	10	29.73	30	30.03	29.80	-20	2,735	-0.73%
2018/05/17	48	30.89	0	0.00	30.30	48	2,742	1.75%
2018/05/16	41	29.67	25	29.62	29.85	16	2,677	0.60%
2018/05/14	12	29.66	2	30.40	29.50	10	2,678	0.37%
2018/05/11	4	30.74	13	30.02	30.40	-9	2,677	-0.34%
2018/05/10	0	0.00	1	29.00	29.05	-1	2,643	-0.04%
2018/05/09	8	28.78	5	29.04	28.60	3	2,687	0.11%
2018/05/08	4	28.55	1	28.60	28.40	3	2,709	0.11%
2018/05/07	0	0.00	3	29.38	29.10	-3	2,754	-0.11%
2018/05/04	0	0.00	3	29.15	28.75	-3	2,888	-0.10%
2018/05/03	0	0.00	2	28.95	29.00	-2	2,928	-0.07%
2018/05/02	6	29.00	2	28.60	29.00	4	3,127	0.13%
2018/04/30	1	27.45	5	27.95	28.40	-4	3,229	-0.12%
2018/04/27	2	28.15	8	28.18	28.10	-6	3,240	-0.19%
2018/04/26	7	28.03	9	28.92	27.55	-2	3,246	-0.06%
2018/04/25	2	30.10	11	30.36	30.50	-9	3,194	-0.28%
2018/04/24	8	30.84	12	31.95	30.15	-4	3,167	-0.13%
2018/04/23	4	33.69	5	34.45	32.90	-1	3,107	-0.03%
2018/04/20	4	35.58	3	35.67	34.90	1	3,056	0.03%
2018/04/19	7	36.45	39	36.24	35.65	-32	3,036	-1.05%
2018/04/18	44	37.83	35	37.24	36.40	9	3,033	0.30%
2018/04/17	64	37.26	33	37.63	36.70	31	2,925	1.06%
2018/04/16	20	36.21	13	36.37	36.15	7	2,665	0.26%
2018/04/13	1	35.10	2	36.20	35.05	-1	2,616	-0.04%
2018/04/12	15	36.04	20	35.81	35.70	-5	2,613	-0.19%
2018/04/11	11	35.49	2	35.25	34.75	9	2,606	0.35%
2018/04/10	0	0.00	1	35.10	34.45	-1	2,615	-0.04%
2018/04/09	1	34.50	0	0.00	34.10	1	2,612	0.04%
2018/04/03	0	0.00	1	35.25	35.25	-1	2,624	-0.04%
2018/04/02	2	36.45	0	0.00	36.15	2	2,639	0.08%
2018/03/30	1	36.70	0	0.00	36.40	1	2,678	0.04%
2018/03/29	0	0.00	3	36.03	36.15	-3	2,677	-0.11%
2018/03/27	1	35.90	1	36.20	35.90	0	2,697	0.00%
2018/03/26	5	35.19	7	35.23	35.35	-2	2,697	-0.07%
2018/03/23	0	0.00	1	34.55	34.85	-1	2,697	-0.04%
2018/03/22	3	36.03	0	0.00	35.50	3	2,703	0.11%
2018/03/21	2	36.50	3	36.75	36.10	-1	2,706	-0.04%
2018/03/20	1	35.80	1	36.20	35.85	0	2,684	0.00%
2018/03/19	2	36.00	0	0.00	35.70	2	2,710	0.07%
2018/03/16	0	0.00	5	36.75	36.50	-5	2,714	-0.18%
2018/03/15	17	37.20	9	37.13	36.70	8	2,758	0.29%
2018/03/13	27	36.70	27	36.85	36.15	0	2,787	0.00%
2018/03/12	2	36.15	0	0.00	36.25	2	2,794	0.07%
2018/03/09	14	36.32	13	36.32	36.30	1	2,846	0.04%
2018/03/08	1	35.40	0	0.00	35.30	1	2,851	0.04%
2018/03/06	2	36.50	5	36.20	36.15	-3	2,920	-0.10%
2018/03/05	1	37.30	2	37.58	36.05	-1	2,949	-0.03%
2018/03/02	1	37.50	5	37.36	37.50	-4	2,990	-0.13%
2018/03/01	2	38.55	1	38.25	38.10	1	3,017	0.03%
2018/02/27	18	39.49	14	39.41	38.55	4	3,111	0.13%
2018/02/26	3	37.35	3	37.83	37.50	0	2,985	0.00%
2018/02/23	28	37.20	22	37.28	37.55	6	3,029	0.20%
2018/02/22	0	0.00	1	35.20	35.40	-1	3,130	-0.03%
2018/02/12	0	0.00	1.2	34.23	33.25	-1.2	3,213	-0.04%
2018/02/09	2	31.85	4	32.44	33.45	-2	3,372	-0.06%
2018/02/08	1	34.95	40	34.95	35.00	-39	3,400	-1.15%
2018/02/07	1	35.85	2	35.60	35.30	-1	3,420	-0.03%
2018/02/06	0	0.00	1	33.85	34.05	-1	3,450	-0.03%
2018/02/05	5.2	37.05	12	36.86	37.60	-6.8	3,465	-0.20%
2018/02/02	8	38.23	1	38.60	37.90	7	3,568	0.20%
2018/02/01	1	38.55	0	0.00	38.20	1	3,695	0.03%
2018/01/31	3	37.40	0	0.00	37.50	3	3,746	0.08%
2018/01/30	3	37.82	1	37.35	37.55	2	3,853	0.05%
2018/01/29	45	38.95	48	39.13	39.10	-3	3,968	-0.08%
2018/01/26	3	37.57	0	0.00	37.20	3	3,941	0.08%
2018/01/25	13	38.95	12	38.72	38.00	1	3,950	0.03%
2018/01/24	23	37.20	30.2	37.15	37.35	-7.2	3,822	-0.19%
2018/01/23	2	35.50	1	35.40	34.85	1	3,804	0.03%
2018/01/22	1	34.60	1	35.10	35.10	0	3,865	0.00%
2018/01/19	0	0.00	2	34.40	34.35	-2	3,974	-0.05%
2018/01/18	2	34.65	0	0.00	34.35	2	4,035	0.05%
2018/01/17	2	34.33	0	0.00	34.35	2	4,190	0.05%
2018/01/15	0	0.00	1	34.30	34.30	-1	4,554	-0.02%
2018/01/12	3	34.52	11	34.80	34.60	-8	4,724	-0.17%
2018/01/11	3	33.80	5	33.76	33.70	-2	4,783	-0.04%
2018/01/10	4	34.11	4	34.16	34.45	0	4,881	0.00%
2018/01/09	11	34.45	1	35.40	34.10	10	5,044	0.20%
2018/01/08	2	35.80	1	35.60	35.40	1	5,098	0.02%
2018/01/05	10	37.35	12	36.58	36.50	-2	5,178	-0.04%
2018/01/04	2	35.90	3	36.05	36.40	-1	5,304	-0.02%
2018/01/02	29	35.43	2	35.45	35.50	27	5,674	0.48%