今國光 (6209)-富邦-虎尾券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
31.55
漲跌
▼0.15
漲幅
-0.47%
成交量
5,058張
產業
上市光電類股
231人加入追蹤

立即追蹤
本地時間:13:35(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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	10	31.90	0	0.00	31.55	10	2,286	0.44%
2024/05/27	1	31.75	0	0.00	31.70	1	2,205	0.05%
2024/05/23	3	32.23	12	32.49	31.80	-9	1,859	-0.48%
2024/05/22	3	31.50	25	31.77	32.15	-22	1,206	-1.82%
2024/05/21	7	29.09	0	0.00	29.25	7	820	0.85%
2024/05/20	0	0.00	2	26.85	26.60	-2	600	-0.33%
2024/05/16	3	25.50	0	0.00	25.55	3	554	0.54%
2024/05/14	15	25.28	0	0.00	25.20	15	546	2.75%
2024/05/08	1	24.80	1	25.00	25.10	0	540	0.00%
2024/05/06	0	0.00	1	25.05	24.95	-1	536	-0.19%
2024/05/03	0	0.00	1	25.05	24.90	-1	534	-0.19%
2024/04/30	1	24.90	1	25.10	24.90	0	543	0.00%
2024/04/29	1	24.85	0	0.00	24.95	1	552	0.18%
2024/04/26	1	24.90	0	0.00	24.80	1	562	0.18%
2024/04/24	0	0.00	1	25.05	25.10	-1	563	-0.18%
2024/04/22	0	0.00	1	24.85	24.70	-1	562	-0.18%
2024/04/19	1	24.60	0	0.00	24.60	1	561	0.18%
2024/04/16	1	25.40	0	0.00	24.95	1	559	0.18%
2024/04/15	0	0.00	1	26.30	26.15	-1	557	-0.18%
2024/04/12	1	26.05	0	0.00	26.05	1	553	0.18%
2024/04/08	0	26.45	0	0.00	26.10	0	546	0.00%
2024/04/03	0	0.00	1	26.45	26.35	-1	540	-0.19%
2024/04/02	1	26.25	0	0.00	26.10	1	540	0.19%
2024/03/26	13	27.14	13	26.88	26.30	0	537	0.00%
2024/03/25	5	26.65	3	26.55	26.20	2	501	0.40%
2024/03/22	1	25.65	2	25.60	25.70	-1	483	-0.21%
2024/03/21	3	25.88	0	0.00	25.90	3	491	0.61%
2024/03/20	1	27.05	0	0.00	26.85	1	483	0.21%
2024/03/14	0	0.00	0	24.70	24.65	0	682	0.00%
2024/02/27	0	0.00	1	27.00	26.45	-1	651	-0.15%
2024/02/23	2	26.60	0	0.00	26.50	2	666	0.30%
2024/02/22	1	26.90	0	0.00	26.85	1	671	0.15%
2024/02/21	0	0.00	1	27.30	27.30	-1	677	-0.15%
2024/02/19	0	0.00	1	27.05	27.10	-1	696	-0.14%
2024/01/23	2	26.23	0	0.00	26.35	2	689	0.29%
2024/01/18	0	0.00	2	26.00	26.10	-2	671	-0.30%
2024/01/17	1	25.65	0	0.00	25.60	1	668	0.15%
2024/01/15	0	0.00	2	26.23	26.45	-2	664	-0.30%
2024/01/12	1	26.05	1	26.30	25.95	0	664	0.00%
2024/01/10	0	0.00	1	26.25	26.00	-1	672	-0.15%
2024/01/09	0	0.00	1	26.25	26.30	-1	669	-0.15%
2024/01/08	1	26.71	0	0.00	26.60	1	661	0.15%
2024/01/05	0	0.00	1	27.00	26.90	-1	659	-0.15%
2024/01/04	1	26.80	0	0.00	26.85	1	656	0.15%
2024/01/02	5	27.67	1	27.85	27.35	4	653	0.61%
2023/12/29	0	0.00	1	27.60	27.60	-1	648	-0.15%
2023/12/28	1	27.55	0	0.00	27.40	1	644	0.16%
2023/12/27	2	27.83	3	28.05	27.65	-1	637	-0.16%
2023/12/15	0	0.00	1	29.00	29.00	-1	599	-0.17%
2023/12/14	1	28.45	3	28.75	28.95	-2	578	-0.35%
2023/12/13	6	28.15	4	28.45	28.50	2	411	0.49%
2023/12/12	0	0.00	1	27.00	27.10	-1	353	-0.28%
2023/12/11	1	26.40	0	0.00	26.25	1	334	0.30%
2023/11/30	0	0.00	1	27.05	26.95	-1	503	-0.20%
2023/11/29	0	0.00	1	26.95	26.90	-1	508	-0.20%
2023/11/28	1	26.70	0	0.00	26.80	1	525	0.19%
2023/11/23	1	27.20	8	27.19	27.20	-7	533	-1.31%
2023/11/22	8	27.22	1	27.10	27.10	7	532	1.31%
2023/11/21	1	26.85	0	0.00	26.75	1	535	0.19%
2023/11/20	10	27.06	6	27.04	27.05	4	533	0.75%
2023/11/17	1	26.80	2	27.15	26.80	-1	525	-0.19%
2023/11/15	1	25.40	2	25.60	25.60	-1	498	-0.20%
2023/11/13	1	25.30	0	0.00	25.20	1	513	0.19%
2023/11/09	1	25.85	0	0.00	25.90	1	507	0.20%
2023/11/08	1	26.15	0	0.00	26.10	1	514	0.19%
2023/11/06	0	0.00	1	26.40	26.55	-1	524	-0.19%
2023/11/03	1	26.05	0	0.00	26.15	1	529	0.19%
2023/10/27	1	26.25	0	0.00	26.10	1	561	0.18%
2023/10/19	0	0.00	1	26.40	26.65	-1	580	-0.17%
2023/10/17	1	27.15	0	0.00	26.95	1	574	0.17%
2023/10/06	0	0.00	0	28.00	28.10	0	604	0.00%
2023/10/02	0	0.00	2	28.00	28.00	-2	650	-0.31%
2023/09/27	0	0.00	1	27.60	27.60	-1	682	-0.15%
2023/09/25	0	0.00	1	27.80	27.95	-1	688	-0.15%
2023/09/20	1	28.10	0	0.00	27.90	1	689	0.15%
2023/09/19	1	28.70	1	28.95	28.40	0	695	0.00%
2023/09/18	1	28.75	0	0.00	28.65	1	696	0.14%
2023/09/15	1	28.90	0	0.00	28.75	1	701	0.14%
2023/09/07	2	30.18	0	0.00	29.95	2	715	0.28%
2023/08/28	0	29.55	0	0.00	28.65	0	706	0.00%
2023/08/23	1	28.40	0	0.00	28.35	1	718	0.14%
2023/07/17	0	0.00	1	29.15	29.65	-1	1,291	-0.08%
2023/07/14	1	29.15	0	0.00	29.15	1	1,329	0.08%
2023/06/19	0	32.00	0	0.00	29.55	0	2,106	0.00%
2023/06/06	0.6	30.90	0	0.00	30.60	0.6	2,064	0.03%
2023/06/05	0	0.00	2	32.00	32.10	-2	2,039	-0.10%
2023/06/02	0	0.00	1	31.35	31.35	-1	2,018	-0.05%
2023/06/01	0	0.00	1	31.55	31.55	-1	2,029	-0.05%
2023/05/31	1	31.30	1	30.85	30.75	0	1,990	0.00%
2023/05/30	0	0.00	0.2	30.90	30.95	-0.2	1,981	-0.01%
2023/05/16	0	30.00	0	0.00	29.70	0	1,893	0.00%
2023/05/15	0	29.00	0	0.00	28.90	0	1,884	0.00%
2023/05/12	0	29.10	0	0.00	29.30	0	1,881	0.00%
2023/05/05	2	30.93	1	30.65	30.75	1	1,817	0.06%
2023/05/04	2	32.15	2	31.98	31.85	0	1,782	0.00%
2023/04/28	1	32.00	0	0.00	31.55	1	1,603	0.06%
2023/04/25	9	31.64	8	31.45	31.00	1	1,503	0.07%
2023/04/21	1	31.50	0	0.00	31.25	1	1,378	0.07%
2023/04/20	0	0.00	3	32.40	32.50	-3	1,338	-0.22%
2023/04/18	0	0.00	1	35.05	33.50	-1	1,246	-0.08%
2023/04/17	0	0.00	36	33.23	33.00	-36	1,114	-3.23%
2023/04/14	32	33.30	73	33.98	33.45	-41	1,056	-3.88%
2023/04/13	84	33.01	0	0.00	33.05	84	920	9.12%
2023/04/11	0	0.00	2	32.65	31.60	-2	736	-0.27%
2023/04/10	16	29.36	17	29.19	31.75	-1	565	-0.18%
2023/04/07	0	0.00	1	27.90	28.90	-1	457	-0.22%
2023/03/23	0	0.00	2	26.55	26.60	-2	369	-0.54%
2023/03/21	2	26.20	4	26.00	26.25	-2	372	-0.54%
2023/03/17	4	25.70	1	25.70	25.75	3	372	0.81%
2023/03/10	0	0.00	1	26.30	26.25	-1	378	-0.26%
2023/03/09	1	27.45	0	0.00	26.90	1	378	0.26%
2023/03/06	2	26.70	0	0.00	26.90	2	333	0.60%
2023/02/17	0	0.00	4	26.10	25.90	-4	415	-0.96%
2023/02/14	1	25.60	0	0.00	25.80	1	437	0.23%
2023/02/09	0	0.00	4	26.05	25.90	-4	436	-0.92%
2023/02/01	0	0.00	1	25.60	25.70	-1	433	-0.23%
2023/01/11	0	0.00	2	24.95	24.95	-2	438	-0.46%
2022/12/15	1	26.70	0	0.00	26.55	1	504	0.20%
2022/12/02	0	0.00	1	27.65	27.60	-1	497	-0.20%
2022/12/01	1	27.40	0	0.00	27.25	1	495	0.20%
2022/11/28	0	0.00	1	26.50	26.70	-1	495	-0.20%
2022/11/24	8	26.86	5	26.70	26.80	3	520	0.58%
2022/11/23	1	26.85	0	0.00	26.60	1	520	0.19%
2022/11/18	1	28.10	0	0.00	27.90	1	506	0.20%
2022/11/17	0	0.00	6	27.93	27.50	-6	451	-1.33%
2022/11/09	0	0.00	1	24.70	24.75	-1	369	-0.27%
2022/11/08	1	24.45	0	0.00	24.30	1	371	0.27%
2022/10/25	0	23.00	10	23.00	22.85	-10	404	-2.47%
2022/10/12	0	0.00	1	24.10	23.80	-1	419	-0.24%
2022/09/28	1	26.15	0	0.00	24.25	1	537	0.19%
2022/09/23	0	0.00	4	27.20	26.90	-4	532	-0.75%
2022/09/21	0	27.55	0	0.00	27.15	0	533	0.00%
2022/09/16	9	28.00	0	0.00	28.00	9	539	1.67%
2022/09/13	1	28.85	0	0.00	28.70	1	547	0.18%
2022/08/17	0	30.20	0	0.00	30.20	0	669	0.00%
2022/08/05	0	0.00	1	28.80	29.00	-1	703	-0.14%
2022/08/04	0	30.00	0	0.00	28.00	0	706	0.00%
2022/08/03	1	29.20	0	0.00	28.65	1	704	0.14%
2022/07/21	0	0.00	1	30.40	30.35	-1	679	-0.15%
2022/07/20	0	0.00	1	30.00	29.90	-1	675	-0.15%
2022/07/19	1	30.00	0	0.00	30.05	1	675	0.15%
2022/07/15	1	30.70	0	0.00	30.60	1	655	0.15%
2022/07/14	0	0.00	1	29.90	29.75	-1	599	-0.17%
2022/06/24	1	29.25	0	0.00	29.10	1	585	0.17%
2022/06/17	0	0.00	1	30.30	29.70	-1	561	-0.18%
2022/06/16	2	32.08	5	30.90	30.60	-3	555	-0.54%
2022/06/10	4	32.28	4	32.05	32.05	0	508	0.00%
2022/06/06	5	31.90	6	31.99	31.70	-1	479	-0.21%
2022/06/02	6	31.53	0	0.00	31.30	6	454	1.32%
2022/05/20	0	0.00	1	29.85	30.00	-1	477	-0.21%
2022/05/19	2	30.30	1	30.35	30.25	1	483	0.21%
2022/05/06	0	0.00	1	29.00	28.95	-1	455	-0.22%
2022/04/29	0	0.00	3	28.95	28.85	-3	503	-0.60%
2022/04/20	0	0.00	2	30.65	30.85	-2	561	-0.36%
2022/04/14	0	31.95	0	0.00	31.80	0	650	0.00%
2022/04/07	1	30.85	0	0.00	30.15	1	952	0.10%
2022/03/24	1	29.80	0	0.00	30.10	1	1,129	0.09%
2022/03/17	0	0.00	1	29.00	29.15	-1	1,429	-0.07%
2022/03/14	1	29.25	0	0.00	29.10	1	2,112	0.05%
2022/03/11	1	29.25	0	0.00	29.25	1	2,131	0.05%
2022/03/10	0	0.00	1	29.80	29.70	-1	2,160	-0.05%
2022/03/04	1	30.60	0	0.00	30.50	1	2,284	0.04%
2022/03/01	0	0.00	1	31.00	31.05	-1	2,422	-0.04%
2022/02/25	0	0.00	2	30.38	30.25	-2	2,476	-0.08%
2022/02/24	1	30.80	0	0.00	29.95	1	2,552	0.04%
2022/02/23	0	0.00	1	31.45	31.50	-1	2,748	-0.04%
2022/02/22	1	31.15	0	0.00	31.25	1	2,958	0.03%
2022/02/21	1	31.90	0	0.00	31.95	1	3,240	0.03%
2022/02/17	1	32.55	0	0.00	32.45	1	3,694	0.03%
2022/02/16	0	0.00	1	32.95	32.65	-1	3,760	-0.03%
2022/02/15	1	32.40	1	32.80	32.40	0	3,826	0.00%
2022/02/14	1	32.00	1	32.50	32.50	0	3,827	0.00%
2022/02/11	1	33.00	1	33.30	32.80	0	3,835	0.00%
2022/02/10	1	33.10	0	0.00	33.10	1	3,838	0.03%
2022/02/08	0	0.00	1	32.80	33.20	-1	3,837	-0.03%
2022/02/07	1	31.60	1	32.25	32.35	0	3,842	0.00%
2022/01/26	1	31.50	1	31.80	31.60	0	3,842	0.00%
2022/01/25	1	32.15	1	32.90	31.95	0	3,866	0.00%
2022/01/24	0	0.00	1	32.00	32.10	-1	3,875	-0.03%
2022/01/21	2	32.58	0	0.00	32.40	2	3,873	0.05%
2022/01/20	1	32.95	0	0.00	33.00	1	3,865	0.03%
2022/01/18	1	33.80	0	0.00	33.70	1	3,897	0.03%
2022/01/14	1	33.05	0	0.00	33.10	1	3,892	0.03%
2022/01/11	1	34.35	0	0.00	34.10	1	3,852	0.03%
2022/01/07	1	35.10	1	35.35	35.10	0	3,823	0.00%
2022/01/06	1	36.35	1	36.70	36.20	0	3,783	0.00%
2022/01/05	2	38.00	1	38.35	37.30	1	3,744	0.03%
2021/12/27	0	0.00	1	36.90	36.35	-1	3,457	-0.03%
2021/12/23	0	0.00	1	36.15	36.15	-1	3,424	-0.03%
2021/12/22	1	36.40	1	36.25	36.20	0	3,402	0.00%
2021/12/21	1	35.85	1	36.00	35.85	0	3,380	0.00%
2021/12/20	1	35.90	0	0.00	35.45	1	3,350	0.03%
2021/12/17	1	36.55	1	36.10	36.20	0	3,319	0.00%
2021/12/16	1	37.35	3	36.82	37.30	-2	3,255	-0.06%
2021/12/15	1	35.65	0	0.00	35.80	1	3,153	0.03%
2021/12/14	2	35.98	0	0.00	35.55	2	3,135	0.06%
2021/12/13	1	36.90	4	37.14	36.90	-3	3,100	-0.10%
2021/12/10	1	36.65	2	36.60	36.35	-1	3,044	-0.03%
2021/12/09	3	37.92	81	38.50	37.00	-78	2,996	-2.60%
2021/12/08	83	37.56	9	36.16	37.65	74	2,656	2.79%
2021/12/06	3	34.17	0	0.00	34.10	3	2,350	0.13%
2021/12/03	0	0.00	2	34.30	34.80	-2	2,329	-0.09%
2021/12/02	2	33.13	0	0.00	32.55	2	2,254	0.09%
2021/11/30	0	0.00	1	34.00	33.80	-1	2,225	-0.04%
2021/11/29	1	33.00	0	0.00	33.10	1	2,213	0.05%
2021/11/26	1	34.20	2	33.93	33.40	-1	2,250	-0.04%
2021/11/25	10	35.45	10	35.25	34.85	0	2,214	0.00%
2021/11/23	10	36.12	2	35.35	35.30	8	2,103	0.38%
2021/11/22	18	37.55	11	37.49	37.30	7	2,069	0.34%
2021/11/19	13	37.12	17	36.69	37.20	-4	1,886	-0.21%
2021/11/18	10	37.93	5	36.59	35.60	5	1,675	0.30%
2021/11/17	3	36.52	5	37.38	37.30	-2	1,388	-0.14%
2021/11/16	2	38.15	0	0.00	38.15	2	1,004	0.20%
2021/11/15	0	0.00	0.7	34.70	34.70	-0.7	931	-0.08%
2021/11/12	1	31.90	0.1	30.64	31.55	0.9	872	0.11%
2021/11/11	0	0.00	0.1	30.50	30.35	-0.1	813	-0.01%
2021/11/10	0	0.00	1	29.80	30.35	-1	823	-0.12%
2021/11/09	1	29.50	0	0.00	29.80	1	818	0.12%
2021/11/05	0	0.00	5	29.80	29.80	-5	826	-0.61%
2021/11/04	0	0.00	1	30.40	30.25	-1	833	-0.12%
2021/11/03	1	29.40	1	29.60	29.85	0	826	0.00%
2021/11/02	11	30.90	31	30.01	29.45	-20	833	-2.40%
2021/11/01	21	30.30	0	0.00	30.20	21	802	2.62%
2021/10/28	0	0.00	50	29.38	29.20	-50	776	-6.44%
2021/10/27	0	0.00	2	29.58	29.65	-2	780	-0.26%
2021/10/26	56	29.93	1	29.85	29.10	55	788	6.97%
2021/10/25	0	0.00	1	28.80	28.85	-1	763	-0.13%
2021/10/22	0	0.00	1	28.55	28.50	-1	783	-0.13%
2021/10/21	1	28.10	1	28.90	28.10	0	799	0.00%
2021/10/19	0	0.00	1	27.90	28.20	-1	835	-0.12%
2021/10/08	0	0.00	1	27.55	27.15	-1	983	-0.10%
2021/10/07	0	0.00	1	26.90	27.05	-1	995	-0.10%
2021/10/05	11	25.39	5	25.50	25.90	6	1,100	0.55%
2021/10/04	1	26.25	8	26.33	25.95	-7	1,095	-0.64%
2021/10/01	2	26.90	0	0.00	26.90	2	1,096	0.18%
2021/09/30	0	0.00	2	27.90	27.95	-2	1,101	-0.18%
2021/09/27	0	0.00	1	28.20	28.20	-1	1,213	-0.08%
2021/09/23	0	0.00	5	27.41	27.45	-5	1,427	-0.35%
2021/09/13	0	0.00	3	28.87	28.85	-3	1,895	-0.16%
2021/09/10	1	29.00	0	0.00	29.35	1	1,903	0.05%
2021/09/09	0	0.00	1	29.00	29.05	-1	1,910	-0.05%
2021/09/07	13	29.78	2	30.35	29.55	11	1,917	0.57%
2021/09/06	1	30.70	10	30.33	30.10	-9	1,919	-0.47%
2021/09/02	1	31.20	0	0.00	30.80	1	1,919	0.05%
2021/09/01	5	33.08	2	32.95	31.25	3	1,921	0.16%
2021/08/31	0	0.00	1	30.95	30.95	-1	1,858	-0.05%
2021/08/30	1	30.60	0	0.00	31.00	1	1,859	0.05%
2021/08/26	1	31.20	0	0.00	31.25	1	1,858	0.05%
2021/08/25	0	0.00	4	31.39	32.65	-4	1,826	-0.22%
2021/08/24	1	30.15	1	30.45	29.70	0	1,827	0.00%
2021/08/23	1	30.05	0	0.00	30.30	1	1,838	0.05%
2021/08/18	0	0.00	1	29.25	29.60	-1	1,870	-0.05%
2021/08/13	0	0.00	1	30.55	30.30	-1	1,893	-0.05%
2021/08/11	2	31.48	0	0.00	30.90	2	1,904	0.11%
2021/08/09	1	32.40	1	32.75	32.45	0	1,947	0.00%
2021/08/06	4	33.24	0	0.00	33.00	4	1,961	0.20%
2021/08/05	0	0.00	1	34.10	33.85	-1	1,976	-0.05%
2021/08/02	1	33.75	0	0.00	33.60	1	2,081	0.05%
2021/07/29	0	0.00	17	34.11	34.25	-17	2,112	-0.80%
2021/07/27	1	33.70	0	0.00	33.50	1	2,149	0.05%
2021/07/26	10	34.10	1	34.25	34.15	9	2,170	0.41%
2021/07/23	1	33.90	0	0.00	33.80	1	2,191	0.05%
2021/07/20	0	0.00	1	34.75	34.75	-1	2,265	-0.04%
2021/07/19	1	36.30	0	0.00	36.05	1	2,291	0.04%
2021/07/14	0	0.00	2	36.45	36.15	-2	2,445	-0.08%
2021/07/13	1	37.75	2.2	38.21	36.10	-1.2	2,549	-0.05%
2021/07/12	0	0.00	1	36.70	36.45	-1	2,581	-0.04%
2021/07/09	1	35.80	0	0.00	35.45	1	3,173	0.03%
2021/07/08	0	0.00	2	36.20	35.90	-2	3,710	-0.05%
2021/07/07	1	36.00	0	0.00	35.75	1	3,857	0.03%
2021/07/06	1	36.75	0	0.00	36.40	1	3,942	0.03%
2021/07/05	0	0.00	2	36.98	37.30	-2	4,027	-0.05%
2021/07/02	2	37.05	1	37.00	36.40	1	4,232	0.02%
2021/07/01	0	0.00	1	36.45	35.80	-1	4,260	-0.02%
2021/06/30	0	0.00	1	36.90	37.55	-1	4,263	-0.02%
2021/06/29	12.2	37.51	3	37.82	37.60	9.2	4,200	0.22%
2021/06/28	5	37.39	15	37.20	38.30	-10	4,250	-0.24%
2021/06/25	16	36.16	2	36.98	36.35	14	4,279	0.33%
2021/06/16	0	0.00	1	33.70	33.40	-1	4,333	-0.02%
2021/06/11	1	34.50	0	0.00	33.80	1	4,473	0.02%
2021/06/01	0	0.00	1	34.50	34.40	-1	5,525	-0.02%
2021/05/28	1	33.60	0	0.00	33.55	1	5,522	0.02%
2021/05/18	0	0.00	1	28.20	30.45	-1	5,979	-0.02%
2021/05/17	2	27.88	1	28.75	27.80	1	5,993	0.02%
2021/05/13	1	31.35	6	30.80	31.05	-5	5,974	-0.08%
2021/05/12	5	31.33	0	0.00	31.20	5	6,067	0.08%
2021/05/11	3	33.67	0	0.00	33.25	3	6,039	0.05%
2021/05/06	0	0.00	2	34.45	35.15	-2	6,139	-0.03%
2021/05/05	0	0.00	5	35.63	35.10	-5	6,136	-0.08%
2021/05/04	5	33.81	2	37.03	35.25	3	6,142	0.05%
2021/05/03	0	0.00	10	37.70	36.75	-10	6,109	-0.16%
2021/04/29	2	40.25	3	39.55	39.10	-1	6,096	-0.02%
2021/04/28	1	39.90	17.4	39.86	39.85	-16.4	6,095	-0.27%
2021/04/27	30.1	39.57	0	0.00	39.30	30.1	6,129	0.49%
2021/04/26	5	39.93	3	40.05	40.10	2	6,117	0.03%
2021/04/22	4.2	39.14	0	0.00	38.20	4.2	6,065	0.07%
2021/04/21	1	40.25	1	40.35	40.25	0	5,984	0.00%
2021/04/19	3.7	41.23	23	41.94	40.65	-19.3	5,999	-0.32%
2021/04/16	51	42.37	33.1	42.24	42.20	17.9	5,933	0.30%
2021/04/15	55	43.74	55	42.54	42.00	0	6,032	0.00%
2021/04/14	14	42.93	37	42.85	43.65	-23	5,505	-0.42%
2021/04/13	4.4	40.14	7	40.94	39.70	-2.6	5,184	-0.05%
2021/04/12	3	40.40	17	40.79	40.30	-14	5,551	-0.25%
2021/04/09	4	40.55	1	41.35	40.75	3	5,810	0.05%
2021/04/08	36	41.29	40	41.19	40.40	-4	5,732	-0.07%
2021/04/07	8	39.61	0	0.00	39.45	8	5,568	0.14%
2021/04/06	6	38.81	0	0.00	38.70	6	5,809	0.10%
2021/04/01	17	39.97	0	0.00	39.45	17	5,898	0.29%
2021/03/31	5	39.41	11	39.52	39.40	-6	5,826	-0.10%
2021/03/30	11	39.56	3	39.17	39.40	8	5,707	0.14%
2021/03/29	0	0.00	5	37.78	37.90	-5	5,497	-0.09%
2021/03/25	1	36.75	0	0.00	36.50	1	5,454	0.02%
2021/03/24	1	36.75	0	0.00	36.55	1	5,448	0.02%
2021/03/23	1	37.25	4	37.49	37.10	-3	5,431	-0.06%
2021/03/22	1	37.20	6	37.23	37.25	-5	5,397	-0.09%
2021/03/18	2	37.78	0	0.00	37.70	2	5,376	0.04%
2021/03/17	1	37.75	0	0.00	37.75	1	5,340	0.02%
2021/03/16	21	40.13	19	40.58	38.50	2	5,287	0.04%
2021/03/15	11	39.00	2	38.93	39.30	9	4,837	0.19%
2021/03/11	0	0.00	13	37.80	36.90	-13	4,619	-0.28%
2021/03/10	21	37.77	19	37.33	37.25	2	4,611	0.04%
2021/03/09	5	37.50	5	37.19	36.50	0	4,595	0.00%
2021/03/08	1	35.80	0	0.00	36.00	1	4,615	0.02%
2021/03/05	0	0.00	1	36.10	36.20	-1	4,614	-0.02%
2021/03/04	1	35.55	5	36.60	35.55	-4	4,660	-0.09%
2021/03/02	1	36.05	1	36.35	35.75	0	4,939	0.00%
2021/02/26	0	0.00	1	36.45	36.35	-1	5,149	-0.02%
2021/02/25	2	36.60	1	36.30	36.15	1	5,153	0.02%
2021/02/22	10	38.53	11	38.79	38.65	-1	5,079	-0.02%
2021/02/19	2	37.40	0	0.00	37.20	2	4,925	0.04%
2021/02/18	0	0.00	1	36.40	36.60	-1	4,852	-0.02%
2021/02/05	0	31.80	0	0.00	34.05	0	4,715	0.00%
2021/02/04	0	0.00	3	34.90	34.40	-3	4,708	-0.06%
2021/02/03	8	35.20	0	0.00	34.70	8	4,693	0.17%
2021/02/02	0	0.00	3	34.00	34.40	-3	4,583	-0.07%
2021/01/29	11	34.85	13	35.75	34.65	-2	4,543	-0.04%
2021/01/28	1	33.70	0	0.00	33.70	1	4,404	0.02%
2021/01/26	2	33.50	0	0.00	33.00	2	4,373	0.05%
2021/01/22	0	0.00	1	33.05	33.05	-1	4,343	-0.02%
2021/01/21	1	33.30	0	0.00	32.65	1	4,334	0.02%
2021/01/14	3	36.60	3	36.80	36.60	0	4,175	0.00%
2021/01/13	1	36.30	3	35.90	35.85	-2	4,140	-0.05%
2021/01/12	5	36.78	2	36.50	36.15	3	4,095	0.07%
2021/01/08	10	38.89	4	38.68	37.95	6	3,977	0.15%
2021/01/07	2	37.58	0	0.00	37.75	2	3,761	0.05%
2021/01/06	22	39.17	16	38.70	38.05	6	3,688	0.16%
2021/01/05	20	41.19	10	40.05	40.55	10	3,468	0.29%
2021/01/04	41	38.23	45	38.27	39.10	-4	2,957	-0.14%
2020/12/31	0	0.00	4	36.10	35.60	-4	2,612	-0.15%
2020/12/30	4	37.00	0	0.00	36.20	4	2,582	0.15%
2020/12/29	12	36.92	6	37.33	35.95	6	2,510	0.24%
2020/12/28	5	36.35	1	34.35	36.35	4	2,204	0.18%
2020/12/25	1	33.20	0	0.00	33.05	1	2,073	0.05%
2020/12/10	1	35.90	7	35.81	35.20	-6	2,381	-0.25%
2020/12/09	0	0.00	10	35.48	35.40	-10	2,370	-0.42%
2020/12/03	2	36.78	3	37.00	36.30	-1	2,410	-0.04%
2020/12/02	0	0.00	2	37.33	37.60	-2	2,425	-0.08%
2020/11/30	2	36.48	2	36.38	35.60	0	2,346	0.00%
2020/11/27	4	37.04	11	37.60	37.60	-7	2,313	-0.30%
2020/11/26	27	37.09	21	36.88	37.55	6	2,167	0.28%
2020/11/25	19	36.08	30	36.50	36.40	-11	2,089	-0.53%
2020/11/23	5	33.80	0	0.00	33.80	5	1,849	0.27%
2020/11/19	0	0.00	1	33.25	33.40	-1	1,838	-0.05%
2020/11/09	1	31.65	0	0.00	31.65	1	2,234	0.04%
2020/10/21	1	34.00	0	0.00	33.95	1	3,976	0.03%
2020/10/19	10	34.40	0	0.00	34.10	10	4,003	0.25%
2020/10/16	5	34.50	0	0.00	33.75	5	4,046	0.12%
2020/10/15	10	35.00	0	0.00	34.55	10	4,070	0.25%
2020/09/23	0	0.00	5	36.45	36.00	-5	4,616	-0.11%
2020/09/22	1	35.95	5	37.11	36.10	-4	4,736	-0.08%
2020/09/21	6	37.59	1	37.25	37.55	5	4,707	0.11%
2020/09/18	1	37.50	8	37.63	37.20	-7	4,689	-0.15%
2020/09/17	7	37.87	0	0.00	37.50	7	4,660	0.15%
2020/09/08	1	35.85	0	0.00	35.20	1	5,122	0.02%
2020/09/07	0	0.00	2	37.78	37.20	-2	5,041	-0.04%
2020/09/03	0	0.00	6	37.80	37.30	-6	4,943	-0.12%
2020/09/02	7	36.61	3	37.13	37.60	4	4,883	0.08%
2020/09/01	2	35.48	5	36.05	35.15	-3	4,823	-0.06%
2020/08/31	5	37.20	1	36.45	36.40	4	4,789	0.08%
2020/08/27	1	34.40	0	0.00	34.50	1	4,747	0.02%
2020/08/26	0	0.00	1	35.25	35.20	-1	4,735	-0.02%
2020/08/25	1	34.35	0	0.00	34.90	1	4,720	0.02%
2020/08/21	1	34.00	0	0.00	33.75	1	4,678	0.02%
2020/08/19	2	37.25	0	0.00	36.35	2	4,547	0.04%
2020/08/18	3	38.00	17	38.56	38.05	-14	4,476	-0.31%
2020/08/17	17	39.17	3	38.03	39.00	14	4,409	0.32%
2020/08/14	2	37.70	0	0.00	37.45	2	4,317	0.05%
2020/08/13	0	0.00	7	37.07	36.75	-7	4,279	-0.16%
2020/08/11	1	38.20	1	37.30	37.65	0	4,210	0.00%
2020/08/07	1	38.95	7	39.36	38.65	-6	4,091	-0.15%
2020/08/06	7	40.31	2	39.13	40.55	5	3,944	0.13%
2020/08/05	2	37.75	1	38.20	38.20	1	3,684	0.03%
2020/08/04	3	39.10	36	39.63	38.10	-33	3,580	-0.92%
2020/08/03	38	38.06	8	37.53	38.40	30	3,112	0.96%
2020/07/31	0	0.00	6	34.75	34.95	-6	2,872	-0.21%
2020/07/30	8	34.68	16	33.33	34.40	-8	2,763	-0.29%
2020/07/29	17	32.51	7	32.00	32.35	10	2,569	0.39%
2020/07/24	0	0.00	13	30.75	30.85	-13	2,489	-0.52%
2020/07/23	0	0.00	5	31.45	31.30	-5	2,480	-0.20%
2020/07/22	1	32.30	0	0.00	31.75	1	2,470	0.04%
2020/07/16	6	33.15	5	32.82	32.40	1	2,338	0.04%
2020/07/13	5	31.55	0	0.00	31.70	5	2,182	0.23%
2020/07/10	1	31.70	0	0.00	31.60	1	2,150	0.05%
2020/07/09	0	0.00	21	35.50	34.35	-21	2,059	-1.02%
2020/07/08	28	34.50	7	35.83	35.70	21	2,002	1.05%
2020/07/07	0	0.00	1	33.20	33.35	-1	1,904	-0.05%
2020/07/06	0	0.00	3	34.58	34.35	-3	1,866	-0.16%
2020/07/03	1	32.00	0	0.00	32.10	1	1,785	0.06%
2020/07/02	2	32.50	2	33.00	32.50	0	1,758	0.00%
2020/07/01	0	0.00	16	34.36	32.80	-16	1,697	-0.94%
2020/06/30	0	0.00	3	31.40	31.35	-3	1,557	-0.19%
2020/06/29	0	0.00	7	30.94	30.85	-7	1,535	-0.46%
2020/06/23	0	0.00	1	33.00	32.10	-1	1,455	-0.07%
2020/06/19	4	32.18	15	32.03	32.20	-11	1,067	-1.03%
2020/06/16	1	22.30	2	23.45	24.25	-1	760	-0.13%
2020/06/11	1	22.80	0	0.00	22.85	1	758	0.13%
2020/06/09	0	0.00	1	23.50	23.00	-1	770	-0.13%
2020/06/08	0	0.00	1	23.20	23.55	-1	784	-0.13%
2020/06/05	1	22.90	1	23.20	23.00	0	774	0.00%
2020/06/04	3	22.88	0	0.00	22.85	3	787	0.38%
2020/06/03	5	23.00	0	0.00	23.00	5	776	0.64%
2020/06/01	0	0.00	1	22.40	22.35	-1	761	-0.13%
2020/05/29	1	22.00	0	0.00	22.10	1	763	0.13%
2020/05/27	1	22.55	0	0.00	22.60	1	794	0.13%
2020/05/25	1	21.75	1	21.95	22.20	0	785	0.00%
2020/05/21	0	0.00	2	22.03	22.65	-2	783	-0.26%
2020/05/20	1	21.60	0	0.00	21.45	1	770	0.13%
2020/05/19	1	21.40	2	21.70	21.60	-1	772	-0.13%
2020/05/18	1	21.50	0	0.00	21.40	1	768	0.13%
2020/05/15	1	21.75	0	0.00	21.80	1	780	0.13%
2020/05/04	0	0.00	1	22.45	22.75	-1	758	-0.13%
2020/04/30	1	22.15	1	22.45	23.10	0	759	0.00%
2020/04/29	0	0.00	1	22.05	21.90	-1	748	-0.13%
2020/04/28	1	21.80	0	0.00	21.75	1	749	0.13%
2020/04/27	1	21.30	19	21.40	21.95	-18	769	-2.34%
2020/04/24	0	0.00	1	21.20	21.20	-1	761	-0.13%
2020/04/21	1	21.70	0	0.00	20.90	1	787	0.13%
2020/04/17	0	0.00	1	22.20	21.35	-1	799	-0.13%
2020/04/16	1	21.00	0	0.00	21.90	1	798	0.13%
2020/04/13	0	0.00	15	19.77	20.05	-15	818	-1.83%
2020/04/08	0	0.00	1	19.20	19.50	-1	892	-0.11%
2020/04/06	1	17.70	0	0.00	17.80	1	995	0.10%
2020/03/25	0	0.00	6	17.83	17.80	-6	1,262	-0.48%
2020/03/24	1	16.50	1	16.70	16.45	0	1,336	0.00%
2020/03/23	0	0.00	2	15.20	15.45	-2	1,494	-0.13%
2020/03/20	5	15.20	6	15.12	15.20	-1	1,507	-0.07%
2020/03/16	0	0.00	9	18.40	17.20	-9	1,466	-0.61%
2020/03/12	0	0.00	1	20.80	20.60	-1	1,428	-0.07%
2020/03/11	2	23.03	2	23.58	22.85	0	1,400	0.00%
2020/03/10	1	23.00	0	0.00	23.30	1	1,397	0.07%
2020/03/06	2	24.33	0	0.00	24.35	2	1,371	0.15%
2020/03/05	0	0.00	1	24.85	24.70	-1	1,369	-0.07%
2020/03/04	1	24.35	0	0.00	24.45	1	1,377	0.07%
2020/03/03	1	24.70	1	25.20	24.70	0	1,377	0.00%
2020/02/27	1	25.05	0	0.00	24.15	1	1,344	0.07%
2020/02/26	0	0.00	1	25.40	25.30	-1	1,340	-0.07%
2020/02/25	10	25.25	0	0.00	25.30	10	1,363	0.73%
2020/02/24	0	25.50	0	0.00	25.50	0	1,366	0.00%
2020/02/18	5	26.20	6	25.95	26.10	-1	1,367	-0.07%
2020/02/06	0	0.00	1	25.80	25.95	-1	1,358	-0.07%
2020/02/05	1	25.50	0	0.00	25.55	1	1,355	0.07%
2020/01/31	3	26.12	0	0.00	26.10	3	1,334	0.22%
2020/01/15	0	29.50	0	0.00	29.40	0	1,303	0.00%
2020/01/14	1	29.35	0	0.00	29.50	1	1,281	0.08%
2020/01/13	0	0.00	1	29.00	29.05	-1	1,268	-0.08%
2020/01/09	1	28.75	0	0.00	28.55	1	1,243	0.08%
2020/01/06	7	30.35	0	0.00	30.10	7	1,195	0.59%
2020/01/03	0	0.00	10	32.00	31.05	-10	1,171	-0.85%
2020/01/02	1	32.00	1	31.60	31.65	0	1,129	0.00%
2019/12/31	0	0.00	3	31.80	31.55	-3	1,097	-0.27%
2019/12/30	12	31.30	0	0.00	31.45	12	1,014	1.18%
2019/12/27	3	31.22	7	31.16	31.00	-4	975	-0.41%
2019/12/26	102	32.00	105	32.09	31.70	-3	904	-0.33%	大買/大賣/
2019/12/25	2	31.75	0	0.00	31.40	2	828	0.24%
2019/12/23	2	31.50	66	31.15	31.30	-64	785	-8.15%
2019/12/20	12	31.05	159	30.98	31.20	-147	728	-20.18%	大賣/鉅額交易
2019/12/19	116	30.97	114	31.06	31.20	2	703	0.28%	大買/大賣/
2019/12/18	565	31.06	380	31.06	30.65	185	619	29.88%	大買/大賣/鉅額交易
2019/12/16	1	28.15	2	28.63	28.75	-1	432	-0.23%
2019/12/13	1	28.40	1	28.75	28.25	0	428	0.00%
2019/12/12	0	0.00	1	28.45	28.20	-1	424	-0.24%
2019/12/11	1	28.10	1	28.30	28.00	0	417	0.00%
2019/12/10	1	28.05	0	0.00	28.10	1	419	0.24%
2019/12/09	0	0.00	1	28.35	28.20	-1	420	-0.24%
2019/12/05	0	0.00	1	28.25	28.25	-1	427	-0.23%
2019/11/29	3	28.18	1	28.05	28.00	2	516	0.39%
2019/11/28	0	0.00	1	28.80	28.50	-1	542	-0.18%
2019/11/27	0	0.00	1	28.60	28.40	-1	704	-0.14%
2019/11/22	2	29.05	2	29.28	28.85	0	697	0.00%
2019/11/21	0	0.00	1	28.40	28.70	-1	676	-0.15%
2019/11/19	1	28.05	0	0.00	28.05	1	671	0.15%
2019/11/15	2	28.08	2	28.35	28.00	0	699	0.00%
2019/11/12	1	28.05	0	0.00	28.05	1	710	0.14%
2019/11/07	1	28.45	0	0.00	28.40	1	718	0.14%
2019/11/06	1	28.90	0	0.00	28.95	1	715	0.14%
2019/11/04	0	0.00	1	29.40	29.45	-1	724	-0.14%
2019/11/01	1	29.10	0	0.00	29.10	1	735	0.14%
2019/10/25	25	29.62	0	0.00	29.45	25	797	3.13%
2019/10/22	0	0.00	1	29.35	29.35	-1	803	-0.12%
2019/10/21	0	0.00	1	29.40	29.30	-1	819	-0.12%
2019/10/18	0	0.00	1	29.30	29.10	-1	831	-0.12%
2019/10/16	0	0.00	4	28.91	28.95	-4	861	-0.46%
2019/10/09	0	0.00	1	28.20	28.25	-1	970	-0.10%
2019/10/08	1	28.55	0	0.00	28.25	1	1,020	0.10%
2019/10/04	2	28.60	0	0.00	28.50	2	1,236	0.16%
2019/10/02	0	0.00	1	28.80	29.00	-1	1,256	-0.08%
2019/10/01	1	28.60	0	0.00	28.80	1	1,270	0.08%
2019/09/26	1	29.10	1	29.35	29.00	0	1,275	0.00%
2019/09/25	2	29.10	0	0.00	29.05	2	1,284	0.16%
2019/09/24	0	0.00	1	29.60	29.50	-1	1,292	-0.08%
2019/09/23	1	29.35	0	0.00	29.35	1	1,292	0.08%
2019/09/19	0	0.00	1	29.40	29.35	-1	1,300	-0.08%
2019/09/16	1	29.20	0	0.00	29.10	1	1,309	0.08%
2019/09/12	1	29.55	1	29.80	29.45	0	1,315	0.00%
2019/09/09	1	29.85	0	0.00	29.50	1	1,323	0.08%
2019/09/04	0	0.00	2	30.55	30.25	-2	1,294	-0.15%
2019/09/03	3	30.00	0	0.00	29.85	3	1,277	0.23%
2019/09/02	1	29.75	6	30.02	30.30	-5	1,250	-0.40%
2019/08/30	19	31.02	15	30.92	30.15	4	1,214	0.33%
2019/08/29	2	28.70	2	28.95	28.90	0	1,052	0.00%
2019/08/28	0	0.00	1	28.65	28.60	-1	1,074	-0.09%
2019/08/27	1	28.40	0	0.00	28.30	1	1,079	0.09%
2019/08/26	2	28.15	0	0.00	28.10	2	1,087	0.18%
2019/08/20	3	30.15	3	30.35	29.40	0	1,085	0.00%
2019/08/19	3	29.05	1	29.75	29.75	2	1,062	0.19%
2019/08/13	0	0.00	1	28.10	28.15	-1	1,053	-0.09%
2019/08/12	1	27.90	0	0.00	27.95	1	1,059	0.09%
2019/07/30	6	29.94	0	0.00	29.85	6	1,075	0.56%
2019/07/26	1	31.20	1	31.10	31.40	0	1,071	0.00%
2019/07/24	0	0.00	1	31.10	31.00	-1	1,071	-0.09%
2019/07/23	11	31.47	0	0.00	31.40	11	1,076	1.02%
2019/07/19	1	31.70	0	0.00	31.90	1	1,061	0.09%
2019/07/18	8	32.44	12	31.93	31.85	-4	1,057	-0.38%
2019/07/17	6	32.94	6	32.24	32.00	0	1,046	0.00%
2019/07/16	1	32.60	1	31.90	31.80	0	964	0.00%
2019/07/15	5	32.00	1	32.00	32.45	4	970	0.41%
2019/07/12	11	32.31	3	32.82	32.30	8	970	0.82%
2019/07/11	7	33.10	8	32.61	32.25	-1	937	-0.11%
2019/07/10	5	31.15	3	30.75	31.40	2	783	0.26%
2019/07/09	8	29.68	1	30.10	29.85	7	745	0.94%
2019/07/08	1	29.90	0	0.00	29.85	1	750	0.13%
2019/07/05	2	29.65	0	0.00	30.45	2	773	0.26%
2019/07/01	1	29.35	3	29.62	29.45	-2	830	-0.24%
2019/06/28	2	28.70	0	0.00	28.70	2	864	0.23%
2019/06/27	0	0.00	1	28.95	29.05	-1	986	-0.10%
2019/06/26	0	0.00	1	28.65	28.60	-1	995	-0.10%
2019/06/25	12	28.43	0	0.00	28.40	12	1,012	1.19%
2019/06/21	7	30.30	0	0.00	29.45	7	1,062	0.66%
2019/06/19	0	0.00	1	29.55	29.40	-1	1,165	-0.09%
2019/06/13	0	0.00	1	29.45	29.65	-1	1,716	-0.06%
2019/06/12	1	29.15	1	29.35	29.15	0	1,804	0.00%
2019/06/11	0	0.00	1	29.20	29.15	-1	1,884	-0.05%
2019/06/10	1	28.90	0	0.00	28.95	1	1,919	0.05%
2019/06/05	1	29.35	0	0.00	29.25	1	1,959	0.05%
2019/06/04	1	29.80	1	30.25	29.15	0	1,975	0.00%
2019/06/03	0	0.00	1	29.00	29.15	-1	1,975	-0.05%
2019/05/29	0	0.00	1	28.20	28.35	-1	2,094	-0.05%
2019/05/22	1	28.00	1	27.80	27.70	0	2,395	0.00%
2019/05/16	2	29.00	1	28.45	28.45	1	2,787	0.04%
2019/05/15	0	0.00	5	28.95	29.20	-5	2,806	-0.18%
2019/05/14	9	28.10	5	28.80	28.80	4	2,838	0.14%
2019/05/10	0	0.00	9	28.87	29.00	-9	2,828	-0.32%
2019/05/06	0	0.00	10	30.81	30.30	-10	2,816	-0.35%
2019/05/03	10	31.20	1	30.85	31.50	9	2,815	0.32%
2019/04/26	1	30.50	0	0.00	30.45	1	2,911	0.03%
2019/04/25	0	0.00	1	31.25	31.20	-1	2,952	-0.03%
2019/04/24	2	31.25	0	0.00	31.00	2	2,960	0.07%
2019/04/23	1	31.25	0	0.00	31.20	1	2,972	0.03%
2019/04/18	1	32.55	3	33.00	32.00	-2	3,053	-0.07%
2019/04/17	1	32.55	6	32.90	32.95	-5	3,046	-0.16%
2019/04/16	0	0.00	18	32.39	32.35	-18	3,033	-0.59%
2019/04/15	0	0.00	11	32.70	32.55	-11	3,025	-0.36%
2019/04/09	1	33.70	1	33.30	33.30	0	2,962	0.00%
2019/04/08	8	33.97	0	0.00	33.60	8	2,941	0.27%
2019/04/02	1	34.10	1	34.15	34.10	0	2,903	0.00%
2019/04/01	1	34.70	7	35.34	34.30	-6	2,861	-0.21%
2019/03/28	0	0.00	2	33.85	33.85	-2	2,733	-0.07%
2019/03/26	0	0.00	1	33.70	33.70	-1	2,707	-0.04%
2019/03/25	2	33.40	3	33.38	33.30	-1	2,692	-0.04%
2019/03/22	1	34.70	0	0.00	34.20	1	2,683	0.04%
2019/03/21	8	35.86	5	35.78	35.65	3	2,600	0.12%
2019/03/20	7	35.87	7	35.36	35.15	0	2,535	0.00%
2019/03/19	5	35.75	8	36.13	35.40	-3	2,440	-0.12%
2019/03/18	0	0.00	5	33.90	33.80	-5	2,138	-0.23%
2019/03/14	6	33.82	12	33.78	33.75	-6	2,063	-0.29%
2019/03/13	12	32.41	0	0.00	33.20	12	2,158	0.56%
2019/03/08	2	31.98	0	0.00	31.60	2	2,184	0.09%
2019/03/07	8	32.49	10	32.50	32.20	-2	2,185	-0.09%
2019/03/05	6	34.53	8	34.29	33.70	-2	2,221	-0.09%
2019/03/04	3	34.10	0	0.00	34.10	3	2,201	0.14%
2019/02/27	0	0.00	0.1	33.30	33.25	-0.1	2,178	0.00%
2019/02/26	1	33.50	1	34.00	33.20	0	2,255	0.00%
2019/02/25	3	34.20	1	34.45	34.00	2	2,466	0.08%
2019/02/22	1	34.00	4	33.84	33.55	-3	2,490	-0.12%
2019/02/21	4	34.11	3	34.30	33.85	1	2,473	0.04%
2019/02/20	1.1	33.80	2	33.65	33.25	-0.9	2,333	-0.04%
2019/02/19	3	34.02	4	34.19	34.00	-1	2,259	-0.04%
2019/02/18	4	31.60	3	31.60	32.10	1	2,053	0.05%
2019/02/15	1	30.55	1	30.60	30.60	0	1,993	0.00%
2019/02/14	2	31.23	1	31.35	31.25	1	1,988	0.05%
2019/01/18	1	31.30	1	31.50	30.90	0	2,042	0.00%
2019/01/16	0	0.00	1	29.80	29.80	-1	2,002	-0.05%
2019/01/15	6	30.02	5	30.05	29.80	1	2,005	0.05%
2019/01/11	0	0.00	3	30.07	29.30	-3	2,020	-0.15%
2019/01/10	4	29.90	3	29.75	29.90	1	1,984	0.05%
2019/01/09	0	0.00	1	28.65	28.55	-1	1,938	-0.05%
2019/01/07	0	0.00	10	27.96	28.00	-10	1,954	-0.51%
2019/01/02	10	28.10	0	0.00	27.75	10	2,038	0.49%
2018/12/26	0	0.00	1	27.90	26.85	-1	2,071	-0.05%
2018/12/25	1	27.70	0	0.00	27.60	1	2,070	0.05%
2018/12/24	2	28.00	2	28.15	28.50	0	2,072	0.00%
2018/12/21	1	27.40	10	27.94	28.30	-9	2,095	-0.43%
2018/12/13	13	30.02	2	29.50	29.35	11	2,067	0.53%
2018/12/11	3	29.17	1	29.25	28.95	2	2,025	0.10%
2018/12/10	2	29.43	2	29.18	29.05	0	2,026	0.00%
2018/12/06	12	31.63	13	30.32	28.95	-1	1,970	-0.05%
2018/12/04	10	30.25	0	0.00	30.35	10	1,827	0.55%
2018/12/03	2	30.28	1	30.45	30.00	1	1,816	0.06%
2018/11/29	1	29.05	28	29.39	29.05	-27	1,747	-1.54%
2018/11/26	0	0.00	1	29.05	29.05	-1	1,683	-0.06%
2018/11/23	13	29.28	13	29.33	28.75	0	1,652	0.00%
2018/11/22	12	31.22	11	31.28	30.70	1	1,560	0.06%
2018/11/21	2	27.30	15	27.63	28.50	-13	1,328	-0.98%
2018/11/20	13	26.60	3	26.80	26.65	10	1,266	0.79%
2018/11/19	3	25.85	6	25.53	26.55	-3	1,255	-0.24%
2018/11/16	12	26.30	9	26.00	25.45	3	1,224	0.24%
2018/11/15	3	24.95	0	0.00	25.15	3	1,197	0.25%
2018/11/14	0	0.00	10	24.40	24.40	-10	1,188	-0.84%
2018/11/12	0	0.00	1	24.90	24.40	-1	1,211	-0.08%
2018/11/09	0	0.00	10	24.00	24.45	-10	1,226	-0.82%
2018/11/08	10	25.30	0	0.00	24.00	10	1,238	0.81%
2018/11/06	6	25.38	5	25.00	23.40	1	1,259	0.08%
2018/10/31	0	0.00	2	22.50	22.80	-2	1,259	-0.16%
2018/10/29	0	0.00	4	22.95	22.20	-4	1,244	-0.32%
2018/10/26	0	0.00	1	24.35	23.15	-1	1,274	-0.08%
2018/10/25	2	24.83	1	25.05	23.80	1	1,381	0.07%
2018/10/24	0	0.00	8	23.73	25.60	-8	1,418	-0.56%
2018/10/23	6	24.18	7	24.00	23.95	-1	1,546	-0.06%
2018/10/22	15	24.39	6	24.46	24.50	9	1,574	0.57%
2018/10/19	0	0.00	5	22.11	23.20	-5	1,561	-0.32%
2018/10/17	5	22.55	1	22.85	22.45	4	1,602	0.25%
2018/10/16	0	21.90	0	0.00	21.75	0	1,652	0.00%
2018/10/15	1	21.85	1	21.90	21.60	0	1,819	0.00%
2018/10/08	0	0.00	1	26.35	26.55	-1	1,829	-0.05%
2018/10/04	0	0.00	1	28.75	28.90	-1	1,832	-0.05%
2018/10/02	1	29.70	0	0.00	29.20	1	1,862	0.05%
2018/09/28	1	29.40	1	29.75	29.25	0	1,903	0.00%
2018/09/27	1	28.90	1	29.45	29.30	0	1,918	0.00%
2018/09/20	0	0.00	1	28.70	28.50	-1	2,015	-0.05%
2018/09/18	1	28.70	0	0.00	28.90	1	2,076	0.05%
2018/09/17	0	0.00	1	29.10	29.10	-1	2,105	-0.05%
2018/09/11	5	27.80	0	0.00	29.00	5	2,272	0.22%
2018/09/10	0	0.00	5	28.35	27.90	-5	2,319	-0.22%
2018/09/03	0	0.00	2	32.50	31.30	-2	3,266	-0.06%
2018/08/31	4	32.30	4	32.13	32.20	0	3,565	0.00%
2018/08/30	1	31.75	0	0.00	31.50	1	3,660	0.03%
2018/08/29	1	31.45	0	0.00	31.60	1	3,995	0.03%
2018/08/28	0	0.00	6	31.75	31.30	-6	4,222	-0.14%
2018/08/27	6	31.55	0	0.00	31.55	6	4,238	0.14%
2018/08/22	1	31.10	0	0.00	31.10	1	4,303	0.02%
2018/08/20	0	0.00	1	30.90	31.00	-1	4,368	-0.02%
2018/08/14	0	0.00	1	31.30	31.65	-1	4,459	-0.02%
2018/08/13	3	31.68	2	30.23	31.25	1	4,506	0.02%
2018/08/08	0	0.00	2	34.35	34.00	-2	4,628	-0.04%
2018/08/07	1	33.65	0	0.00	33.65	1	4,602	0.02%
2018/08/03	2	34.15	1	33.80	33.90	1	4,697	0.02%
2018/08/02	1	35.00	11	34.54	33.95	-10	4,697	-0.21%
2018/08/01	2	35.90	1	36.50	35.20	1	4,657	0.02%
2018/07/31	2	35.08	0	0.00	35.30	2	4,541	0.04%
2018/07/30	36	36.15	4	35.11	35.90	32	4,480	0.71%
2018/07/27	8	34.35	7	34.16	34.40	1	4,303	0.02%
2018/07/26	1	34.10	1	33.40	33.30	0	4,273	0.00%
2018/07/23	2	33.73	1	34.40	33.70	1	4,266	0.02%
2018/07/20	9	33.38	12	33.91	34.95	-3	4,260	-0.07%
2018/07/19	15	32.96	4	32.76	32.65	11	4,120	0.27%
2018/07/18	10	31.90	0	0.00	31.60	10	4,138	0.24%
2018/07/16	2	31.65	4	31.45	31.25	-2	4,182	-0.05%
2018/07/12	1	31.55	0	0.00	31.20	1	4,325	0.02%
2018/07/10	0	0.00	2	31.15	31.05	-2	4,646	-0.04%
2018/07/09	2	30.80	2	30.35	30.20	0	4,642	0.00%
2018/07/06	2	30.10	5	30.05	31.10	-3	4,673	-0.06%
2018/07/05	4	31.10	2	30.50	30.00	2	4,664	0.04%
2018/07/03	2	33.50	0	0.00	32.00	2	4,632	0.04%
2018/06/29	1	34.20	2	34.30	34.80	-1	4,581	-0.02%
2018/06/28	0	0.00	2	34.45	33.80	-2	4,548	-0.04%
2018/06/26	0	0.00	11	33.02	34.25	-11	4,525	-0.24%
2018/06/25	3	34.53	4	34.00	33.65	-1	4,499	-0.02%
2018/06/21	2	35.70	2	35.80	35.80	0	4,463	0.00%
2018/06/20	7	37.03	6	37.00	35.75	1	4,440	0.02%
2018/06/19	2	38.25	1	37.15	36.65	1	4,374	0.02%
2018/06/15	3	39.47	10	38.80	38.50	-7	4,354	-0.16%
2018/06/14	27	39.99	19	39.53	39.20	8	4,259	0.19%
2018/06/13	19	39.71	8	39.39	39.00	11	4,090	0.27%
2018/06/12	11	38.89	7	38.65	38.25	4	3,894	0.10%
2018/06/11	1	39.90	107	39.37	38.65	-106	3,798	-2.79%	大賣/鉅額交易
2018/06/08	109	38.31	20	37.86	39.35	89	3,494	2.55%	大買/
2018/06/07	7	36.18	9	36.53	35.80	-2	3,226	-0.06%
2018/06/06	21	35.92	15	36.12	36.25	6	3,129	0.19%
2018/06/05	16	32.23	14	33.23	34.20	2	2,836	0.07%
2018/06/04	2	31.30	0	0.00	31.10	2	2,624	0.08%
2018/05/31	4	31.70	6	31.13	30.80	-2	2,614	-0.08%
2018/05/30	1	30.65	1	30.45	30.50	0	2,583	0.00%
2018/05/29	2	31.15	2	31.55	31.10	0	2,588	0.00%
2018/05/28	3	31.32	0	0.00	30.90	3	2,587	0.12%
2018/05/25	4	30.93	1	31.30	30.85	3	2,728	0.11%
2018/05/24	0	0.00	1	30.50	30.80	-1	2,726	-0.04%
2018/05/23	2	29.90	3	29.80	29.80	-1	2,797	-0.04%
2018/05/22	14	30.38	5	31.04	30.15	9	2,796	0.32%
2018/05/21	6	30.73	4	30.33	30.75	2	2,780	0.07%
2018/05/18	6	29.87	1	29.80	29.80	5	2,735	0.18%
2018/05/17	15	30.68	7	31.12	30.30	8	2,742	0.29%
2018/05/16	10	29.88	6	29.65	29.85	4	2,677	0.15%
2018/05/15	0	0.00	3	28.60	28.55	-3	2,638	-0.11%
2018/05/14	2	30.60	4	29.78	29.50	-2	2,678	-0.07%
2018/05/11	2	30.40	2	30.05	30.40	0	2,677	0.00%
2018/05/10	6	28.84	2	29.20	29.05	4	2,643	0.15%
2018/05/08	2	28.83	0	0.00	28.40	2	2,709	0.07%
2018/05/07	0	0.00	4	29.35	29.10	-4	2,754	-0.15%
2018/05/04	3	28.88	1	28.90	28.75	2	2,888	0.07%
2018/05/02	3	28.95	3	28.98	29.00	0	3,127	0.00%
2018/04/30	1	28.40	3	27.30	28.40	-2	3,229	-0.06%
2018/04/27	2	28.20	0	0.00	28.10	2	3,240	0.06%
2018/04/25	1	30.55	2	30.35	30.50	-1	3,194	-0.03%
2018/04/24	1	32.15	6	31.41	30.15	-5	3,167	-0.16%
2018/04/20	1	34.90	0	0.00	34.90	1	3,056	0.03%
2018/04/19	2	36.65	0	0.00	35.65	2	3,036	0.07%
2018/04/18	2	37.35	12	37.72	36.40	-10	3,033	-0.33%
2018/04/17	14	37.83	4	37.40	36.70	10	2,925	0.34%
2018/04/16	6	35.72	4	36.13	36.15	2	2,665	0.08%
2018/04/13	2	35.25	1	35.05	35.05	1	2,616	0.04%
2018/04/12	4	35.93	2	35.80	35.70	2	2,613	0.08%
2018/04/10	2	34.45	4	34.98	34.45	-2	2,615	-0.08%
2018/03/29	2	36.00	4	36.08	36.15	-2	2,677	-0.07%
2018/03/27	2	36.00	1	35.85	35.90	1	2,697	0.04%
2018/03/26	0	0.00	1	35.20	35.35	-1	2,697	-0.04%
2018/03/23	1	34.10	1	34.65	34.85	0	2,697	0.00%
2018/03/22	0	0.00	1	35.50	35.50	-1	2,703	-0.04%
2018/03/19	2	36.40	0	0.00	35.70	2	2,710	0.07%
2018/03/16	2	36.90	0	0.00	36.50	2	2,714	0.07%
2018/03/15	2	37.43	4	37.05	36.70	-2	2,758	-0.07%
2018/03/13	2	36.35	2	36.70	36.15	0	2,787	0.00%
2018/03/12	3	36.42	3	36.38	36.25	0	2,794	0.00%
2018/03/09	4	36.45	5	36.26	36.30	-1	2,846	-0.04%
2018/03/08	0	0.00	1	35.40	35.30	-1	2,851	-0.04%
2018/03/07	1	35.00	0	0.00	35.00	1	2,873	0.03%
2018/03/05	3	37.08	1	36.55	36.05	2	2,949	0.07%
2018/03/02	4	37.53	0	0.00	37.50	4	2,990	0.13%
2018/03/01	3	38.13	2	38.70	38.10	1	3,017	0.03%
2018/02/27	6	39.80	7	39.11	38.55	-1	3,111	-0.03%
2018/02/26	0	0.00	5	37.73	37.50	-5	2,985	-0.17%
2018/02/23	20	37.50	16	37.25	37.55	4	3,029	0.13%
2018/02/22	0	0.00	1	34.70	35.40	-1	3,130	-0.03%
2018/02/21	0	0.00	1	34.00	34.55	-1	3,182	-0.03%
2018/02/12	2	33.33	0	0.00	33.25	2	3,213	0.06%
2018/02/08	2	36.00	2	34.90	35.00	0	3,400	0.00%
2018/02/07	4	35.50	0	0.00	35.30	4	3,420	0.12%
2018/02/06	1	36.10	29	34.42	34.05	-28	3,450	-0.81%
2018/02/05	15	36.54	10	37.33	37.60	5	3,465	0.14%
2018/02/02	2	38.15	2	38.50	37.90	0	3,568	0.00%
2018/02/01	0	0.00	7	38.20	38.20	-7	3,695	-0.19%
2018/01/30	22	38.48	0	0.00	37.55	22	3,853	0.57%
2018/01/29	6	38.92	7	38.66	39.10	-1	3,968	-0.03%
2018/01/26	1	37.60	0	0.00	37.20	1	3,941	0.03%
2018/01/25	2	38.60	8	38.17	38.00	-6	3,950	-0.15%
2018/01/24	10	36.27	18	37.28	37.35	-8	3,822	-0.21%
2018/01/23	1	35.40	1	35.50	34.85	0	3,804	0.00%
2018/01/22	0	0.00	2	34.90	35.10	-2	3,865	-0.05%
2018/01/19	0	0.00	2	34.50	34.35	-2	3,974	-0.05%
2018/01/18	1	34.55	0	0.00	34.35	1	4,035	0.02%
2018/01/17	2	34.70	0	0.00	34.35	2	4,190	0.05%
2018/01/15	2	34.65	0	0.00	34.30	2	4,554	0.04%
2018/01/12	2	34.60	1	34.95	34.60	1	4,724	0.02%
2018/01/10	0	0.00	11	34.13	34.45	-11	4,881	-0.23%
2018/01/09	0	0.00	2	35.10	34.10	-2	5,044	-0.04%
2018/01/08	7	35.71	0	0.00	35.40	7	5,098	0.14%
2018/01/05	2	36.60	1	36.80	36.50	1	5,178	0.02%
2018/01/04	1	36.05	0	0.00	36.40	1	5,304	0.02%
2018/01/03	7	35.68	4	35.56	35.50	3	5,523	0.05%
2018/01/02	2	34.50	4	35.18	35.50	-2	5,674	-0.04%