今國光 (6209)-元大-竹科券商分點個股進出

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
25.30
漲跌
▲1.25
漲幅
+5.20%
成交量
1,211張
產業
上市光電類股
232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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/16	1	24.05	0	0.00	24.05	1	273	0.37%
2024/11/27	0	0.00	0	24.70	24.50	0	318	0.00%
2024/11/22	0	0.00	2	25.05	24.85	-2	327	-0.61%
2024/11/21	0	25.20	0	0.00	24.95	0	330	0.00%
2024/11/19	2	24.70	0	0.00	25.10	2	327	0.61%
2024/11/18	7	24.36	4	24.66	24.55	3	332	0.90%
2024/11/12	6	24.97	0	0.00	25.15	6	354	1.69%
2024/11/08	2	25.15	0	0.00	25.05	2	369	0.54%
2024/10/18	1	25.45	0	0.00	25.45	1	549	0.18%
2024/10/16	0	0.00	3	25.45	25.65	-3	564	-0.53%
2024/10/04	2	25.75	0	0.00	25.85	2	798	0.25%
2024/09/24	0	0.00	3	26.10	25.95	-3	1,036	-0.29%
2024/09/23	1	25.80	0	0.00	25.85	1	1,048	0.10%
2024/09/20	6	25.80	6	25.60	25.75	0	1,060	0.00%
2024/09/03	1	26.00	2	26.53	26.00	-1	1,503	-0.07%
2024/08/30	0	0.00	1	26.95	26.70	-1	1,627	-0.06%
2024/08/29	1	27.20	0	0.00	27.30	1	1,722	0.06%
2024/08/23	0	0.00	0.1	26.10	26.60	-0.1	2,966	0.00%
2024/08/19	1	26.20	1	26.00	26.05	0	4,034	0.00%
2024/08/16	20	25.80	0	0.00	25.80	20	4,417	0.45%
2024/08/08	1	24.46	0	0.00	24.50	1	4,668	0.02%
2024/08/06	1	23.20	0	0.00	23.80	1	4,648	0.02%
2024/07/30	1	27.30	1	27.25	27.25	0	4,583	0.00%
2024/07/29	5	27.19	0	0.00	27.05	5	4,578	0.11%
2024/07/23	1	28.00	0	0.00	28.05	1	4,561	0.02%
2024/07/22	1	27.95	0	0.00	28.10	1	4,558	0.02%
2024/07/19	2	29.03	0	0.00	28.80	2	4,535	0.04%
2024/07/18	1	29.95	0	0.00	29.90	1	4,520	0.02%
2024/07/17	0	0.00	1	30.50	30.55	-1	4,512	-0.02%
2024/07/16	0	30.30	0	0.00	30.35	0	4,506	0.00%
2024/07/15	1	30.85	1	30.55	30.50	0	4,502	0.00%
2024/07/12	4	30.65	4	30.50	30.50	0	4,479	0.00%
2024/07/10	0	0.00	1	29.80	29.75	-1	4,434	-0.02%
2024/07/09	6	30.47	2	30.13	29.80	4	4,419	0.09%
2024/07/08	2	31.88	0	0.00	32.00	2	4,350	0.05%
2024/07/05	4	32.56	0	0.00	32.50	4	4,293	0.09%
2024/07/03	4	30.70	1	30.55	30.55	3	4,107	0.07%
2024/07/01	1	31.00	0	0.00	30.90	1	4,097	0.02%
2024/06/28	0	0.00	0	31.35	31.40	0	4,085	0.00%
2024/06/26	2	31.20	2	31.20	31.30	0	4,062	0.00%
2024/06/20	0	0.00	4	30.96	31.00	-4	4,072	-0.10%
2024/06/19	2	31.00	0	0.00	30.95	2	4,058	0.05%
2024/06/18	6	31.72	10	31.90	31.70	-4	4,051	-0.10%
2024/06/17	11	32.80	6	32.30	32.25	5	4,068	0.12%
2024/06/14	7	32.29	5	32.45	32.35	2	3,986	0.05%
2024/06/13	9	31.17	5	31.20	31.20	4	3,901	0.10%
2024/06/12	18	30.94	9	30.61	31.05	9	3,871	0.23%
2024/06/07	1	31.70	0	0.00	31.30	1	3,797	0.03%
2024/06/06	20	31.67	7	31.25	31.25	13	3,759	0.35%
2024/06/05	12	32.56	10	31.94	31.85	2	3,711	0.05%
2024/06/04	21	32.80	7.1	32.46	32.30	13.9	3,641	0.38%
2024/06/03	8	32.98	9	32.87	32.65	-1	3,544	-0.03%
2024/05/31	0	32.80	11	33.24	33.00	-11	3,456	-0.32%
2024/05/30	48.1	34.97	30.2	34.51	33.35	17.9	3,276	0.55%
2024/05/29	7	33.69	7.1	33.47	34.70	-0.1	2,564	0.00%
2024/05/28	7.1	31.62	1	31.50	31.55	6.1	2,286	0.26%
2024/05/27	1.1	31.66	1	31.75	31.70	0.1	2,205	0.00%
2024/05/24	11.1	32.04	15	31.80	32.00	-3.9	2,060	-0.19%
2024/05/23	81	32.95	560	32.71	31.80	-479	1,859	-25.76%	大賣/鉅額交易
2024/05/22	451	32.04	100	30.64	32.15	351	1,206	29.10%	大買/鉅額交易
2024/05/21	182	29.25	3	29.25	29.25	179	820	21.81%	大買/鉅額交易
2024/05/17	2	26.10	1	26.20	26.30	1	567	0.18%
2024/05/16	1	25.65	0	0.00	25.55	1	554	0.18%
2024/04/24	0	0.00	1	26.00	25.10	-1	563	-0.18%
2024/04/19	0	0.00	8	24.55	24.60	-8	561	-1.43%
2024/04/18	1	25.15	0	0.00	25.05	1	557	0.18%
2024/04/17	1	25.20	0	0.00	25.20	1	557	0.18%
2024/04/15	1	26.00	0	0.00	26.15	1	557	0.18%
2024/04/11	8	26.10	0	0.00	26.05	8	549	1.46%
2024/04/01	0	26.75	1	26.10	26.50	-1	542	-0.18%
2024/03/07	1	25.75	0	0.00	25.50	1	666	0.15%
2024/03/06	1	26.10	4	26.10	26.00	-3	659	-0.46%
2024/02/29	1	26.50	0	0.00	26.45	1	650	0.15%
2024/02/26	0	0.00	15	26.84	27.00	-15	661	-2.27%
2024/02/23	1	26.70	0	0.00	26.50	1	666	0.15%
2024/02/22	4	27.10	0	0.00	26.85	4	671	0.60%
2024/02/05	2	25.85	0	0.00	25.80	2	689	0.29%
2024/01/29	1	26.00	0	0.00	26.00	1	693	0.14%
2024/01/22	1	25.85	0	0.00	25.70	1	678	0.15%
2024/01/12	1	26.10	0	0.00	25.95	1	664	0.15%
2024/01/04	0	0.00	4	26.85	26.85	-4	656	-0.61%
2023/12/29	1	27.25	0	0.00	27.60	1	648	0.15%
2023/12/28	2	27.40	0	0.00	27.40	2	644	0.31%
2023/12/22	2	27.85	0	0.00	27.60	2	620	0.32%
2023/12/21	3	28.28	0	0.00	27.90	3	619	0.48%
2023/12/15	3	28.28	5	28.52	29.00	-2	599	-0.33%
2023/12/14	6	29.29	4	29.15	28.95	2	578	0.35%
2023/12/13	0	0.00	4	28.85	28.50	-4	411	-0.97%
2023/12/05	1	26.80	0	0.00	26.80	1	357	0.28%
2023/11/20	1	27.20	0	0.00	27.05	1	533	0.19%
2023/11/07	0	0.00	2	26.45	26.30	-2	515	-0.39%
2023/11/01	0	0.00	1	25.90	25.65	-1	557	-0.18%
2023/10/31	3	26.53	0	0.00	25.80	3	558	0.54%
2023/10/18	1	26.50	0	0.00	26.40	1	581	0.17%
2023/10/12	1	27.70	0	0.00	27.65	1	596	0.17%
2023/10/05	1	28.20	1	28.00	28.00	0	615	0.00%
2023/09/18	1	28.70	0	0.00	28.65	1	696	0.14%
2023/09/15	2	28.60	0	0.00	28.75	2	701	0.29%
2023/09/12	1	29.10	0	0.00	28.95	1	706	0.14%
2023/09/08	1	29.80	0	0.00	30.05	1	724	0.14%
2023/09/07	5	30.31	0	0.00	29.95	5	715	0.70%
2023/09/06	1	31.30	0	0.00	31.00	1	650	0.15%
2023/09/05	2	30.13	1	30.85	30.70	1	619	0.16%
2023/07/31	0	0.00	4	28.40	28.15	-4	848	-0.47%
2023/07/26	1	27.90	0	0.00	27.70	1	1,024	0.10%
2023/07/24	2	27.80	0	0.00	27.70	2	1,095	0.18%
2023/07/21	1	28.85	0	0.00	28.70	1	1,104	0.09%
2023/07/13	1	29.30	2	29.55	29.00	-1	1,457	-0.07%
2023/07/12	1	28.90	0	0.00	29.00	1	1,505	0.07%
2023/07/11	0	0.00	1	29.60	29.60	-1	1,633	-0.06%
2023/07/10	0	0.00	1	29.70	29.30	-1	1,746	-0.06%
2023/07/06	1	29.55	8	29.78	29.55	-7	1,956	-0.36%
2023/06/28	2	28.80	0	0.00	28.80	2	2,096	0.10%
2023/06/15	0	0.00	2	29.65	29.70	-2	2,089	-0.10%
2023/06/14	2	30.63	1	30.45	30.35	1	2,068	0.05%
2023/06/13	1	30.10	0	0.00	30.10	1	2,063	0.05%
2023/06/08	1	30.70	0	0.00	30.15	1	2,046	0.05%
2023/06/06	1	31.20	4	30.75	30.60	-3	2,064	-0.15%
2023/06/05	3	32.17	1	32.00	32.10	2	2,039	0.10%
2023/06/02	1	31.30	0	0.00	31.35	1	2,018	0.05%
2023/06/01	1	31.50	1	31.55	31.55	0	2,029	0.00%
2023/05/30	3	31.23	3	30.92	30.95	0	1,981	0.00%
2023/05/19	0	0.00	1	30.60	30.25	-1	1,937	-0.05%
2023/05/18	0	0.00	2	30.50	30.45	-2	1,934	-0.10%
2023/05/17	1	30.70	0	0.00	30.40	1	1,923	0.05%
2023/05/16	1	29.65	0	0.00	29.70	1	1,893	0.05%
2023/05/12	1	29.30	1	29.30	29.30	0	1,881	0.00%
2023/05/09	0	0.00	1	29.45	29.10	-1	1,855	-0.05%
2023/05/04	31	32.42	36	32.05	31.85	-5	1,782	-0.28%
2023/05/02	0	0.00	106	31.54	31.20	-106	1,625	-6.52%	大賣/鉅額交易
2023/04/28	162	32.00	141	32.26	31.55	21	1,603	1.31%	大買/大賣/
2023/04/27	1	31.00	1	30.85	30.90	0	1,534	0.00%
2023/04/26	105	31.17	0	0.00	31.45	105	1,524	6.89%	大買/鉅額交易
2023/04/25	20	31.00	20	31.25	31.00	0	1,503	0.00%
2023/04/24	11	31.08	30	31.24	30.70	-19	1,408	-1.35%
2023/04/21	1	32.30	0	0.00	31.25	1	1,378	0.07%
2023/04/20	3	32.85	0	0.00	32.50	3	1,338	0.22%
2023/04/19	5	33.62	5	33.30	33.35	0	1,296	0.00%
2023/04/18	10	34.59	23	34.00	33.50	-13	1,246	-1.04%
2023/04/17	15	33.13	7	33.55	33.00	8	1,114	0.72%
2023/04/14	7	33.44	97	33.60	33.45	-90	1,056	-8.51%
2023/04/13	104	32.96	15	32.74	33.05	89	920	9.66%	大買/
2023/04/12	8	31.87	3	31.83	31.55	5	803	0.62%
2023/04/11	8	32.29	263	33.11	31.60	-255	736	-34.62%	大賣/鉅額交易
2023/04/10	251	31.74	7	31.41	31.75	244	565	43.11%	大買/鉅額交易
2023/04/07	13	28.70	30	28.74	28.90	-17	457	-3.71%
2023/04/06	0	0.00	1	28.00	27.85	-1	418	-0.24%
2023/03/31	0	0.00	3	26.75	26.75	-3	386	-0.78%
2023/03/27	0	0.00	2	27.50	27.15	-2	394	-0.51%
2023/03/24	13	27.45	0	0.00	27.10	13	387	3.35%
2023/03/16	0	0.00	5	25.70	25.35	-5	374	-1.34%
2023/03/15	1	26.15	0	0.00	25.80	1	372	0.27%
2023/03/14	2	26.00	0	0.00	25.80	2	373	0.54%
2023/03/09	3	28.20	2	27.75	26.90	1	378	0.26%
2023/03/08	6	27.18	3	27.00	26.90	3	356	0.84%
2023/03/07	9	27.00	6	27.43	27.05	3	352	0.85%
2023/03/06	3	26.98	7	26.79	26.90	-4	333	-1.20%
2023/03/01	3	25.60	0	0.00	25.55	3	308	0.97%
2023/02/23	1	26.00	0	0.00	26.00	1	320	0.31%
2023/02/22	2	26.30	0	0.00	26.15	2	374	0.53%
2023/02/21	1	26.80	0	0.00	26.80	1	419	0.24%
2023/02/15	2	25.58	0	0.00	25.75	2	417	0.48%
2023/02/14	0	0.00	10	26.25	25.80	-10	437	-2.29%
2023/02/10	6	25.39	0	0.00	25.30	6	438	1.37%
2023/02/06	2	25.73	0	0.00	25.85	2	438	0.46%
2023/02/03	2	25.75	0	0.00	25.90	2	441	0.45%
2023/02/02	0	0.00	28	26.00	26.20	-28	436	-6.42%
2023/02/01	1	25.70	0	0.00	25.70	1	433	0.23%
2023/01/31	0	0.00	1	25.10	25.25	-1	431	-0.23%
2023/01/30	1	24.70	1	24.50	24.90	0	431	0.00%
2023/01/17	1	24.45	0	0.00	24.50	1	430	0.23%
2023/01/16	2	24.13	0	0.00	24.30	2	435	0.46%
2023/01/13	1	24.40	0	0.00	24.25	1	438	0.23%
2023/01/12	2	24.53	0	0.00	24.65	2	438	0.46%
2023/01/11	1	24.75	0	0.00	24.95	1	438	0.23%
2023/01/10	1	24.75	0	0.00	24.90	1	440	0.23%
2023/01/06	1	24.75	0	0.00	24.80	1	452	0.22%
2023/01/05	3	24.85	0	0.00	24.80	3	464	0.65%
2022/12/30	5	24.43	0	0.00	24.40	5	471	1.06%
2022/12/29	0	0.00	3	24.32	24.60	-3	471	-0.64%
2022/12/23	1	25.00	1	25.20	25.40	0	483	0.00%
2022/12/22	4	25.75	3	25.55	25.55	1	487	0.21%
2022/12/21	1	25.80	1	25.55	25.40	0	493	0.00%
2022/12/20	4	25.70	2	25.85	25.55	2	498	0.40%
2022/12/14	3	26.90	0	0.00	26.45	3	505	0.59%
2022/12/12	0	0.00	3	26.20	26.40	-3	498	-0.60%
2022/12/02	0	0.00	6	27.46	27.60	-6	497	-1.21%
2022/12/01	1	27.40	5	27.20	27.25	-4	495	-0.81%
2022/11/30	7	27.18	0	0.00	27.30	7	497	1.41%
2022/11/29	3	26.60	0	0.00	26.60	3	494	0.61%
2022/11/28	2	26.53	0	0.00	26.70	2	495	0.40%
2022/11/25	2	26.45	0	0.00	26.35	2	523	0.38%
2022/11/24	1	26.70	1	26.70	26.80	0	520	0.00%
2022/11/23	1	26.60	0	0.00	26.60	1	520	0.19%
2022/11/22	0	0.00	1	26.55	26.75	-1	520	-0.19%
2022/11/21	1	27.20	1	26.90	26.85	0	518	0.00%
2022/11/18	9	28.62	63	28.99	27.90	-54	506	-10.65%
2022/11/17	15	27.64	1	27.70	27.50	14	451	3.10%
2022/11/16	3	26.23	0	0.00	26.25	3	401	0.75%
2022/11/11	5	25.32	1	25.25	25.15	4	387	1.03%
2022/11/08	2	24.35	2	24.33	24.30	0	371	0.00%
2022/11/07	1	24.10	0	0.00	24.30	1	371	0.27%
2022/11/03	1	23.85	0	0.00	24.10	1	397	0.25%
2022/10/31	1	22.95	0	0.00	23.00	1	390	0.26%
2022/10/28	10	22.60	0	0.00	22.50	10	394	2.53%
2022/10/25	2	22.88	2	22.83	22.85	0	404	0.00%
2022/10/24	5	23.11	4	23.04	22.90	1	406	0.25%
2022/10/21	1	22.00	2	22.95	22.95	-1	405	-0.25%
2022/10/20	5	22.13	3	21.90	22.15	2	405	0.49%
2022/10/17	0	0.00	5	21.78	22.70	-5	420	-1.19%
2022/10/14	3	22.70	0	0.00	22.95	3	426	0.70%
2022/10/11	0	0.00	1	24.30	24.30	-1	427	-0.23%
2022/10/06	0	0.00	5	25.51	25.70	-5	508	-0.98%
2022/09/30	8	25.03	0	0.00	25.20	8	530	1.51%
2022/09/29	2	24.58	2	25.00	25.00	0	538	0.00%
2022/09/28	2	25.10	5	24.64	24.25	-3	537	-0.56%
2022/09/26	6	25.75	5	25.73	25.40	1	534	0.19%
2022/09/23	0	0.00	2	26.80	26.90	-2	532	-0.38%
2022/09/20	1	27.60	0	0.00	27.60	1	532	0.19%
2022/09/19	0	0.00	3	27.60	27.55	-3	534	-0.56%
2022/09/16	1	28.00	0	0.00	28.00	1	539	0.19%
2022/09/07	1	27.85	3	28.05	28.05	-2	581	-0.34%
2022/09/06	2	28.25	1	28.35	28.35	1	597	0.17%
2022/09/05	0	0.00	3	28.63	28.60	-3	596	-0.50%
2022/09/02	3	29.42	0	0.00	29.40	3	604	0.50%
2022/09/01	2	30.08	4	30.00	29.70	-2	622	-0.32%
2022/08/31	2	29.43	2	29.75	29.75	0	596	0.00%
2022/08/23	2	29.33	0	0.00	29.35	2	664	0.30%
2022/08/16	0	0.00	4	30.45	30.35	-4	670	-0.60%
2022/08/10	2	29.90	2	30.05	29.90	0	716	0.00%
2022/08/08	1	28.65	0	0.00	29.05	1	701	0.14%
2022/08/05	0	0.00	1.1	28.89	29.00	-1.1	703	-0.15%
2022/08/04	3	27.98	0	0.00	28.00	3	706	0.42%
2022/08/03	4	28.89	0	0.00	28.65	4	704	0.57%
2022/08/02	3	29.73	0	0.00	29.75	3	701	0.43%
2022/08/01	0	0.00	9	30.60	30.45	-9	700	-1.28%
2022/07/29	9	30.85	1	30.85	30.90	8	699	1.14%
2022/07/28	0	0.00	3	30.90	30.95	-3	696	-0.43%
2022/07/27	14	30.63	0	0.00	30.80	14	692	2.02%
2022/07/25	3	30.80	3	31.15	30.70	0	686	0.00%
2022/07/19	1	30.60	0	0.00	30.05	1	675	0.15%
2022/07/18	3	30.03	0	0.00	30.00	3	669	0.45%
2022/07/15	3	30.20	17	30.61	30.60	-14	655	-2.14%
2022/07/13	1	27.60	1	28.40	28.05	0	574	0.00%
2022/07/08	2	27.98	0	0.00	28.10	2	578	0.35%
2022/07/07	1	27.45	1	27.80	27.80	0	570	0.00%
2022/07/05	5	27.15	1	26.40	26.90	4	562	0.71%
2022/07/04	2	26.40	0	0.00	26.20	2	581	0.34%
2022/07/01	1	27.00	1	26.90	26.00	0	582	0.00%
2022/06/30	1	28.00	0	0.00	27.55	1	581	0.17%
2022/06/29	1	28.65	0	0.00	28.70	1	578	0.17%
2022/06/27	2	29.58	0	0.00	29.50	2	586	0.34%
2022/06/24	1	29.20	0	0.00	29.10	1	585	0.17%
2022/06/22	2	28.95	2	28.40	28.40	0	578	0.00%
2022/06/20	7	28.75	7	28.45	28.10	0	572	0.00%
2022/06/16	14	31.74	3	31.73	30.60	11	555	1.98%
2022/06/15	0	0.00	4	32.24	32.25	-4	536	-0.75%
2022/06/14	2	31.38	0	0.00	31.55	2	520	0.38%
2022/06/10	4	31.58	2	32.05	32.05	2	508	0.39%
2022/06/07	2	31.50	0	0.00	31.55	2	480	0.42%
2022/06/06	9	31.97	3	32.07	31.70	6	479	1.25%
2022/06/02	1	31.05	0	0.00	31.30	1	454	0.22%
2022/06/01	2	30.90	0	0.00	31.35	2	458	0.44%
2022/05/24	1	29.55	1	29.80	29.55	0	469	0.00%
2022/05/23	0	0.00	2	30.30	30.10	-2	472	-0.42%
2022/05/20	4	29.86	3	29.95	30.00	1	477	0.21%
2022/05/19	4	30.23	0	0.00	30.25	4	483	0.83%
2022/05/18	0	0.00	25	29.80	29.65	-25	448	-5.58%
2022/05/11	4	27.23	0	0.00	27.25	4	444	0.90%
2022/04/29	2	28.83	0	0.00	28.85	2	503	0.40%
2022/04/28	8	28.18	0	0.00	28.50	8	517	1.54%
2022/04/27	6	28.46	20	28.70	28.40	-14	520	-2.69%
2022/04/22	0	0.00	3	30.50	30.40	-3	529	-0.57%
2022/04/14	0	0.00	1	31.80	31.80	-1	650	-0.15%
2022/04/13	0	0.00	3	31.30	31.35	-3	683	-0.44%
2022/04/08	5	31.75	0	0.00	31.85	5	958	0.52%
2022/03/31	0	30.49	0	0.00	30.00	0	1,007	0.00%
2022/03/30	0	30.38	0	0.00	30.50	0	1,018	0.00%
2022/03/24	2	30.08	0	0.00	30.10	2	1,129	0.18%
2022/03/17	1	29.10	0	0.00	29.15	1	1,429	0.07%
2022/03/16	1	28.10	0	0.00	28.35	1	1,483	0.07%
2022/03/09	4	29.09	0	0.00	29.10	4	2,238	0.18%
2022/03/08	5	29.16	5	28.70	28.65	0	2,255	0.00%
2022/03/07	0	0.00	1	29.05	29.25	-1	2,268	-0.04%
2022/02/24	1	30.15	0	0.00	29.95	1	2,552	0.04%
2022/02/16	2	32.78	0	0.00	32.65	2	3,760	0.05%
2022/02/15	1	32.40	0	0.00	32.40	1	3,826	0.03%
2022/02/10	1	33.30	0	0.00	33.10	1	3,838	0.03%
2022/02/09	1	33.40	0	0.00	33.40	1	3,841	0.03%
2022/01/25	7	32.11	2	31.95	31.95	5	3,866	0.13%
2022/01/21	0	0.00	5	32.65	32.40	-5	3,873	-0.13%
2022/01/14	0	0.00	9	32.73	33.10	-9	3,892	-0.23%
2022/01/13	0	0.00	10	33.55	33.90	-10	3,879	-0.26%
2022/01/12	4	34.00	0	0.00	33.80	4	3,868	0.10%
2022/01/11	3	34.72	4	34.50	34.10	-1	3,852	-0.03%
2022/01/07	9	35.17	21	35.23	35.10	-12	3,823	-0.31%
2022/01/06	3	36.35	20	36.30	36.20	-17	3,783	-0.45%
2022/01/05	19	38.07	7	38.40	37.30	12	3,744	0.32%
2022/01/04	1	37.40	0	0.00	37.40	1	3,598	0.03%
2022/01/03	15	37.19	11	37.56	36.70	4	3,542	0.11%
2021/12/28	3	35.98	0	0.00	35.95	3	3,464	0.09%
2021/12/27	4	36.48	4	36.81	36.35	0	3,457	0.00%
2021/12/24	5	36.05	1	36.25	36.10	4	3,433	0.12%
2021/12/23	1	36.10	6	36.57	36.15	-5	3,424	-0.15%
2021/12/22	1	36.10	0	0.00	36.20	1	3,402	0.03%
2021/12/21	6	36.19	7	35.82	35.85	-1	3,380	-0.03%
2021/12/20	3	35.67	8	35.49	35.45	-5	3,350	-0.15%
2021/12/17	15	36.40	2	36.40	36.20	13	3,319	0.39%
2021/12/16	9	36.66	9	37.07	37.30	0	3,255	0.00%
2021/12/14	7	35.76	23	35.53	35.55	-16	3,135	-0.51%
2021/12/13	12	37.11	1	36.90	36.90	11	3,100	0.35%
2021/12/10	2	36.80	14	36.56	36.35	-12	3,044	-0.39%
2021/12/09	36	38.17	3	37.93	37.00	33	2,996	1.10%
2021/12/08	6	36.58	5	37.40	37.65	1	2,656	0.04%
2021/12/06	17	34.19	2	34.05	34.10	15	2,350	0.64%
2021/12/03	2	33.55	3	34.07	34.80	-1	2,329	-0.04%
2021/11/30	2	33.78	6	33.88	33.80	-4	2,225	-0.18%
2021/11/29	5	32.53	0	0.00	33.10	5	2,213	0.23%
2021/11/26	0	0.00	1	34.10	33.40	-1	2,250	-0.04%
2021/11/25	3	35.33	2	35.35	34.85	1	2,214	0.05%
2021/11/24	1	34.45	2	34.35	34.55	-1	2,151	-0.05%
2021/11/23	2	35.60	15	35.23	35.30	-13	2,103	-0.62%
2021/11/22	16	37.79	7	37.54	37.30	9	2,069	0.43%
2021/11/19	19	36.91	18	37.11	37.20	1	1,886	0.05%
2021/11/18	20	38.24	39	38.34	35.60	-19	1,675	-1.13%
2021/11/17	35	36.90	9	37.01	37.30	26	1,388	1.87%
2021/11/16	1	38.15	3	38.15	38.15	-2	1,004	-0.20%
2021/11/15	0	0.00	2	34.70	34.70	-2	931	-0.21%
2021/11/12	4	31.49	3	31.48	31.55	1	872	0.11%
2021/11/11	0	0.00	11	30.45	30.35	-11	813	-1.35%
2021/11/10	2	30.35	0	0.00	30.35	2	823	0.24%
2021/11/08	0	0.00	1	29.50	29.70	-1	817	-0.12%
2021/11/04	0	0.00	2	30.25	30.25	-2	833	-0.24%
2021/11/03	0	0.00	1	29.40	29.85	-1	826	-0.12%
2021/11/02	3	30.13	0	0.00	29.45	3	833	0.36%
2021/10/29	0	0.00	2	29.50	29.50	-2	785	-0.25%
2021/10/26	14	29.37	4	29.20	29.10	10	788	1.27%
2021/10/25	2	28.38	1	28.50	28.85	1	763	0.13%
2021/10/22	0	0.00	2	28.45	28.50	-2	783	-0.26%
2021/10/15	0	0.00	1	27.45	27.75	-1	889	-0.11%
2021/10/12	0	0.00	5	27.02	27.20	-5	973	-0.51%
2021/10/08	1	27.55	0	0.00	27.15	1	983	0.10%
2021/09/27	0	0.00	1	28.30	28.20	-1	1,213	-0.08%
2021/09/24	1	27.95	0	0.00	28.00	1	1,257	0.08%
2021/09/16	2	28.43	0	0.00	28.30	2	1,864	0.11%
2021/09/06	1	30.10	0	0.00	30.10	1	1,919	0.05%
2021/09/03	0	0.00	1	31.25	30.85	-1	1,919	-0.05%
2021/09/01	9	32.98	9	32.22	31.25	0	1,921	0.00%
2021/08/26	4	31.99	3	30.88	31.25	1	1,858	0.05%
2021/08/17	0	0.00	1	28.60	28.50	-1	1,890	-0.05%
2021/08/13	0	0.00	2	30.45	30.30	-2	1,893	-0.11%
2021/08/06	1	33.05	0	0.00	33.00	1	1,961	0.05%
2021/08/05	1	33.85	0	0.00	33.85	1	1,976	0.05%
2021/07/30	2	34.15	0	0.00	33.90	2	2,115	0.09%
2021/07/29	1	33.95	0	0.00	34.25	1	2,112	0.05%
2021/07/28	0	0.00	5	32.15	33.55	-5	2,120	-0.24%
2021/07/23	2	33.75	1	33.85	33.80	1	2,191	0.05%
2021/07/22	1	33.55	12	33.83	33.55	-11	2,207	-0.50%
2021/07/21	0	0.00	2	34.28	33.65	-2	2,215	-0.09%
2021/07/20	1	35.05	0	0.00	34.75	1	2,265	0.04%
2021/07/19	2	36.55	3	36.08	36.05	-1	2,291	-0.04%
2021/07/14	1	35.90	0	0.00	36.15	1	2,445	0.04%
2021/07/13	21	37.79	22	37.65	36.10	-1	2,549	-0.04%
2021/07/12	2	36.55	4	36.20	36.45	-2	2,581	-0.08%
2021/07/09	1	35.80	0	0.00	35.45	1	3,173	0.03%
2021/07/06	1	36.40	1	36.31	36.40	0	3,942	0.00%
2021/07/05	3	37.55	2	37.15	37.30	1	4,027	0.02%
2021/07/02	0	0.00	2	36.45	36.40	-2	4,232	-0.05%
2021/07/01	5	37.40	16	36.76	35.80	-11	4,260	-0.26%
2021/06/30	18	37.29	9	37.62	37.55	9	4,263	0.21%
2021/06/29	3	37.98	44	37.46	37.60	-41	4,200	-0.98%
2021/06/28	67	37.96	15	37.31	38.30	52	4,250	1.22%
2021/06/25	29	36.05	9	36.24	36.35	20	4,279	0.47%
2021/06/24	3	34.68	0	0.00	34.80	3	4,211	0.07%
2021/06/22	1	33.50	0	0.00	33.25	1	4,217	0.02%
2021/06/21	0	0.00	3	33.70	33.70	-3	4,236	-0.07%
2021/06/11	3	34.60	0	0.00	33.80	3	4,473	0.07%
2021/06/09	2	34.58	0	0.00	33.70	2	5,176	0.04%
2021/06/07	0	0.00	1	33.10	33.05	-1	5,238	-0.02%
2021/06/04	1	33.30	0	0.00	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	5	34.48	4	34.50	34.40	1	5,525	0.02%
2021/05/27	2	33.03	3	32.82	32.70	-1	5,534	-0.02%
2021/05/26	1	32.65	0	0.00	32.60	1	5,551	0.02%
2021/05/25	1	32.65	0	0.00	32.60	1	5,574	0.02%
2021/05/13	0	0.00	5	31.20	31.05	-5	5,974	-0.08%
2021/05/12	1	31.10	1	32.60	31.20	0	6,067	0.00%
2021/05/10	1	35.70	0	0.00	35.70	1	6,029	0.02%
2021/05/07	1	36.65	1	37.00	36.60	0	6,153	0.00%
2021/05/04	0	0.00	1	34.95	35.25	-1	6,142	-0.02%
2021/05/03	0	0.00	1	38.10	36.75	-1	6,109	-0.02%
2021/04/29	0	0.00	2	39.35	39.10	-2	6,096	-0.03%
2021/04/28	4	39.95	2	39.95	39.85	2	6,095	0.03%
2021/04/27	0	0.00	3	39.53	39.30	-3	6,129	-0.05%
2021/04/26	0	0.00	2	40.05	40.10	-2	6,117	-0.03%
2021/04/22	11	38.95	9	38.59	38.20	2	6,065	0.03%
2021/04/21	1	40.35	1	40.20	40.25	0	5,984	0.00%
2021/04/20	8	40.61	0	0.00	41.10	8	5,976	0.13%
2021/04/19	4	40.98	4.1	41.14	40.65	-0.1	5,999	0.00%
2021/04/16	6	42.36	3	42.33	42.20	3	5,933	0.05%
2021/04/15	49.2	43.44	290.9	44.72	42.00	-241.7	6,032	-4.01%	大賣/鉅額交易
2021/04/14	272.4	43.53	32.1	42.11	43.65	240.3	5,505	4.37%	大買/鉅額交易
2021/04/13	13	41.38	14	40.56	39.70	-1	5,184	-0.02%
2021/04/12	0.5	41.11	7.5	41.18	40.30	-7	5,551	-0.13%
2021/04/09	8	40.62	5.1	41.22	40.75	2.9	5,810	0.05%
2021/04/08	18	41.05	20.1	41.12	40.40	-2.1	5,732	-0.04%
2021/04/07	4	39.25	1	39.05	39.45	3	5,568	0.05%
2021/04/06	1.1	38.72	16	39.56	38.70	-15	5,809	-0.26%
2021/04/01	3	39.80	3	40.00	39.45	0	5,898	0.00%
2021/03/31	18	39.58	7	39.70	39.40	11	5,826	0.19%
2021/03/30	11	39.05	5.5	39.33	39.40	5.5	5,707	0.10%
2021/03/29	1	37.25	3	36.95	37.90	-2	5,497	-0.04%
2021/03/26	5	36.85	18	36.69	36.85	-13	5,449	-0.24%
2021/03/25	6.1	36.90	4	36.89	36.50	2.1	5,454	0.04%
2021/03/24	10	36.67	1	36.50	36.55	9	5,448	0.17%
2021/03/23	1	37.90	0	0.00	37.10	1	5,431	0.02%
2021/03/22	1	37.30	1	37.10	37.25	0	5,397	0.00%
2021/03/19	0	0.00	2	37.15	37.30	-2	5,390	-0.04%
2021/03/18	0.1	37.50	4	37.58	37.70	-4	5,376	-0.07%
2021/03/17	19	37.99	25	37.63	37.75	-6	5,340	-0.11%
2021/03/16	97	40.35	88	39.97	38.50	9	5,287	0.17%
2021/03/15	21	38.88	18	38.98	39.30	3	4,837	0.06%
2021/03/12	3	36.72	3	37.10	37.25	0	4,614	0.00%
2021/03/11	4	37.49	5	37.07	36.90	-1	4,619	-0.02%
2021/03/10	7	37.31	5	37.59	37.25	2	4,611	0.04%
2021/03/09	7	37.01	5	36.69	36.50	2	4,595	0.04%
2021/03/05	12	36.05	1	36.30	36.20	11	4,614	0.24%
2021/03/04	4	35.86	8	35.89	35.55	-4	4,660	-0.09%
2021/03/03	2	36.05	9	36.35	36.35	-7	4,827	-0.14%
2021/03/02	1	35.80	0	0.00	35.75	1	4,939	0.02%
2021/02/26	0	0.00	2	36.45	36.35	-2	5,149	-0.04%
2021/02/25	4	36.49	1	36.50	36.15	3	5,153	0.06%
2021/02/24	3	36.62	4	36.90	36.60	-1	5,146	-0.02%
2021/02/23	9	37.75	9	37.47	37.35	0	5,116	0.00%
2021/02/22	16	38.45	6	38.60	38.65	10	5,079	0.20%
2021/02/19	6	37.30	0	0.00	37.20	6	4,925	0.12%
2021/02/18	3	36.53	1	36.50	36.60	2	4,852	0.04%
2021/02/17	1	34.75	2	35.18	35.40	-1	4,755	-0.02%
2021/02/05	1	34.00	0	0.00	34.05	1	4,715	0.02%
2021/02/03	5	35.67	4	35.24	34.70	1	4,693	0.02%
2021/02/01	0	0.00	5	33.60	33.80	-5	4,577	-0.11%
2021/01/29	4	34.83	9	35.39	34.65	-5	4,543	-0.11%
2021/01/26	0	0.00	1	33.00	33.00	-1	4,373	-0.02%
2021/01/25	0	0.00	4	33.48	33.50	-4	4,358	-0.09%
2021/01/22	3	33.25	3	33.05	33.05	0	4,343	0.00%
2021/01/21	1	32.50	4	32.65	32.65	-3	4,334	-0.07%
2021/01/20	15	33.70	9	33.46	33.15	6	4,314	0.14%
2021/01/19	5	35.67	1	35.70	35.15	4	4,253	0.09%
2021/01/18	7	34.94	12	34.90	35.30	-5	4,238	-0.12%
2021/01/15	2	36.53	15	36.13	35.95	-13	4,221	-0.31%
2021/01/14	1	36.50	0	0.00	36.60	1	4,175	0.02%
2021/01/13	1	36.70	4	35.90	35.85	-3	4,140	-0.07%
2021/01/12	4	37.30	8	36.26	36.15	-4	4,095	-0.10%
2021/01/11	3	38.07	0	0.00	38.00	3	4,024	0.07%
2021/01/08	17	38.79	5	38.33	37.95	12	3,977	0.30%
2021/01/07	2	38.28	0	0.00	37.75	2	3,761	0.05%
2021/01/06	1	40.25	5	38.90	38.05	-4	3,688	-0.11%
2021/01/05	54	40.42	48	40.97	40.55	6	3,468	0.17%
2021/01/04	18	37.93	11	37.55	39.10	7	2,957	0.24%
2020/12/31	1	35.70	3	36.15	35.60	-2	2,612	-0.08%
2020/12/30	3	36.30	10	36.35	36.20	-7	2,582	-0.27%
2020/12/29	18	36.81	1	35.90	35.95	17	2,510	0.68%
2020/12/28	2	34.65	10	36.19	36.35	-8	2,204	-0.36%
2020/12/25	15	33.31	4	33.96	33.05	11	2,073	0.53%
2020/12/24	3	34.15	0	0.00	34.10	3	2,044	0.15%
2020/12/23	0	0.00	1	34.10	34.10	-1	2,041	-0.05%
2020/12/22	2	34.08	1	33.70	32.85	1	2,059	0.05%
2020/12/15	1	34.15	0	0.00	34.15	1	2,245	0.04%
2020/12/11	0	0.00	5	34.64	34.50	-5	2,363	-0.21%
2020/12/10	0	0.00	1	35.15	35.20	-1	2,381	-0.04%
2020/12/09	2	35.33	0	0.00	35.40	2	2,370	0.08%
2020/12/07	0	0.00	4	35.19	35.30	-4	2,376	-0.17%
2020/12/04	5	36.64	1	36.00	36.00	4	2,366	0.17%
2020/12/03	25	36.87	26	36.32	36.30	-1	2,410	-0.04%
2020/12/02	14	36.61	23	36.79	37.60	-9	2,425	-0.37%
2020/12/01	3	35.25	4	35.60	35.45	-1	2,307	-0.04%
2020/11/30	6	36.20	0	0.00	35.60	6	2,346	0.26%
2020/11/27	2	37.18	1	37.60	37.60	1	2,313	0.04%
2020/11/26	8	36.93	6	35.90	37.55	2	2,167	0.09%
2020/11/25	11	36.30	19	35.89	36.40	-8	2,089	-0.38%
2020/11/24	0	0.00	318	34.00	33.80	-318	1,863	-17.06%	大賣/鉅額交易
2020/11/23	0	0.00	186	33.63	33.80	-186	1,849	-10.06%	大賣/鉅額交易
2020/11/20	0	0.00	2	33.38	33.25	-2	1,833	-0.11%
2020/11/19	8	33.03	0	0.00	33.40	8	1,838	0.44%
2020/11/18	6	32.52	5	32.18	32.60	1	1,843	0.05%
2020/11/17	1	31.75	0	0.00	31.65	1	1,859	0.05%
2020/11/12	1	32.20	0	0.00	32.05	1	2,089	0.05%
2020/11/11	3	31.92	0	0.00	31.90	3	2,183	0.14%
2020/11/10	0	0.00	1	31.25	31.30	-1	2,214	-0.05%
2020/11/09	1	32.15	0	0.00	31.65	1	2,234	0.04%
2020/11/05	4	32.75	10	32.32	32.35	-6	2,317	-0.26%
2020/11/04	0	0.00	1	32.60	32.45	-1	2,389	-0.04%
2020/11/03	15	32.43	2	32.65	32.65	13	2,535	0.51%
2020/11/02	12	31.76	15	31.41	31.55	-3	2,791	-0.11%
2020/10/30	0	0.00	1	32.50	31.95	-1	2,889	-0.03%
2020/10/29	5	31.65	9	31.74	32.85	-4	3,359	-0.12%
2020/10/28	1	32.00	6	32.46	32.25	-5	3,589	-0.14%
2020/10/27	1	32.90	11	32.91	33.00	-10	3,689	-0.27%
2020/10/26	3	33.50	4	33.75	33.50	-1	3,878	-0.03%
2020/10/22	10	34.15	0	0.00	34.10	10	3,955	0.25%
2020/10/20	1	34.25	0	0.00	33.90	1	3,986	0.03%
2020/10/19	0	0.00	1	34.15	34.10	-1	4,003	-0.02%
2020/10/16	1	33.75	0	0.00	33.75	1	4,046	0.02%
2020/10/13	0	0.00	1	33.80	33.80	-1	4,114	-0.02%
2020/10/12	0	0.00	8	34.39	34.40	-8	4,221	-0.19%
2020/10/08	0	0.00	1	35.20	35.15	-1	4,250	-0.02%
2020/10/06	1	34.50	4	34.35	34.35	-3	4,291	-0.07%
2020/09/30	1	33.75	0	0.00	33.70	1	4,440	0.02%
2020/09/28	6	33.48	8	33.66	33.60	-2	4,577	-0.04%
2020/09/25	106	33.51	11	32.78	33.20	95	4,653	2.04%	大買/
2020/09/24	420	34.40	17	34.28	33.80	403	4,633	8.70%	大買/鉅額交易
2020/09/23	2	36.33	3	36.27	36.00	-1	4,616	-0.02%
2020/09/22	27	36.73	27	36.25	36.10	0	4,736	0.00%
2020/09/21	16	37.44	19	37.49	37.55	-3	4,707	-0.06%
2020/09/18	20	37.60	5	37.60	37.20	15	4,689	0.32%
2020/09/17	14	37.35	8	37.59	37.50	6	4,660	0.13%
2020/09/16	2	36.38	2	36.15	37.00	0	4,639	0.00%
2020/09/15	0	0.00	1	36.50	36.05	-1	4,888	-0.02%
2020/09/14	2	35.10	1	35.30	35.35	1	5,146	0.02%
2020/09/11	8	34.88	7	34.45	34.30	1	5,147	0.02%
2020/09/10	11	35.63	15	35.30	35.00	-4	5,138	-0.08%
2020/09/09	9	35.01	6	35.63	35.50	3	5,143	0.06%
2020/09/08	7	35.56	15	35.38	35.20	-8	5,122	-0.16%
2020/09/07	6	37.98	2	37.85	37.20	4	5,041	0.08%
2020/09/04	7	36.68	14	36.30	36.65	-7	4,970	-0.14%
2020/09/03	1	37.45	24	37.13	37.30	-23	4,943	-0.47%
2020/09/02	70	36.91	37	37.45	37.60	33	4,883	0.68%
2020/09/01	3	35.62	6	35.26	35.15	-3	4,823	-0.06%
2020/08/31	13	36.70	2	36.80	36.40	11	4,789	0.23%
2020/08/27	1	34.60	0	0.00	34.50	1	4,747	0.02%
2020/08/25	0.5	34.90	0	0.00	34.90	0.5	4,720	0.01%
2020/08/21	1	33.50	5	34.15	33.75	-4	4,678	-0.09%
2020/08/18	1	38.80	2	37.75	38.05	-1	4,476	-0.02%
2020/08/14	0.5	37.45	29	37.50	37.45	-28.5	4,317	-0.66%
2020/08/13	0	0.00	10	37.47	36.75	-10	4,279	-0.23%
2020/08/12	0	0.00	0.2	36.80	37.00	-0.2	4,253	0.00%
2020/08/11	2	37.75	6	37.70	37.65	-4	4,210	-0.10%
2020/08/10	0	0.00	1	37.80	37.15	-1	4,157	-0.02%
2020/08/07	2	39.65	12	38.90	38.65	-10	4,091	-0.24%
2020/08/06	5	39.67	4	39.90	40.55	1	3,944	0.03%
2020/08/05	12	37.73	0	0.00	38.20	12	3,684	0.33%
2020/08/04	5.2	39.57	7	39.46	38.10	-1.8	3,580	-0.05%
2020/08/03	1	37.95	14	37.29	38.40	-13	3,112	-0.42%
2020/07/31	3	34.98	10	34.34	34.95	-7	2,872	-0.24%
2020/07/30	24	34.36	13	34.67	34.40	11	2,763	0.40%
2020/07/29	2	32.20	0	0.00	32.35	2	2,569	0.08%
2020/07/28	1	31.60	12	32.06	31.40	-11	2,519	-0.44%
2020/07/27	1	31.35	2	31.28	31.00	-1	2,507	-0.04%
2020/07/23	0	0.00	1	32.10	31.30	-1	2,480	-0.04%
2020/07/22	3	31.72	2	31.55	31.75	1	2,470	0.04%
2020/07/17	4	31.60	2	31.80	31.90	2	2,373	0.08%
2020/07/16	19	32.37	12	32.77	32.40	7	2,338	0.30%
2020/07/15	0	0.00	20	30.01	30.45	-20	2,228	-0.90%
2020/07/14	0	0.00	1	31.25	31.40	-1	2,196	-0.05%
2020/07/13	10	31.65	0	0.00	31.70	10	2,182	0.46%
2020/07/10	6	32.00	53	31.88	31.60	-47	2,150	-2.19%
2020/07/09	3	34.22	2	34.33	34.35	1	2,059	0.05%
2020/07/08	33	34.90	2	33.55	35.70	31	2,002	1.55%
2020/07/07	11	33.18	0	0.00	33.35	11	1,904	0.58%
2020/07/06	1	32.30	6	33.33	34.35	-5	1,866	-0.27%
2020/07/03	14	32.01	40	31.95	32.10	-26	1,785	-1.46%
2020/07/02	2	32.35	16	32.55	32.50	-14	1,758	-0.80%
2020/07/01	1	31.90	0	0.00	32.80	1	1,697	0.06%
2020/06/30	16	31.29	0	0.00	31.35	16	1,557	1.03%
2020/06/29	2	31.50	0	0.00	30.85	2	1,535	0.13%
2020/06/24	1	31.20	4	30.21	30.25	-3	1,500	-0.20%
2020/06/23	11	32.76	50	31.73	32.10	-39	1,455	-2.68%
2020/06/22	21	32.85	8	32.78	32.80	13	1,350	0.96%
2020/06/19	134	32.09	12	31.87	32.20	122	1,067	11.42%	大買/鉅額交易
2020/06/16	0	0.00	1	24.25	24.25	-1	760	-0.13%
2020/06/12	1	22.00	0	0.00	22.15	1	750	0.13%
2020/06/11	1	23.00	0	0.00	22.85	1	758	0.13%
2020/06/09	2	23.30	0	0.00	23.00	2	770	0.26%
2020/06/04	2	22.75	0	0.00	22.85	2	787	0.25%
2020/06/03	5	23.18	3	22.90	23.00	2	776	0.26%
2020/05/04	0	0.00	5	22.40	22.75	-5	758	-0.66%
2020/04/23	0	0.00	5	20.90	20.90	-5	766	-0.65%
2020/04/14	1	20.05	0	0.00	21.00	1	815	0.12%
2020/03/19	0	0.00	2	14.40	13.85	-2	1,499	-0.13%
2020/03/13	2	18.55	0	0.00	18.70	2	1,446	0.14%
2020/03/06	1	24.40	2	24.25	24.35	-1	1,371	-0.07%
2020/03/05	1	24.80	7	24.75	24.70	-6	1,369	-0.44%
2020/03/04	0	0.00	2	24.20	24.45	-2	1,377	-0.15%
2020/03/03	13	24.79	0	0.00	24.70	13	1,377	0.94%
2020/03/02	0	0.00	2	24.10	24.15	-2	1,347	-0.15%
2020/02/27	0	0.00	4	24.55	24.15	-4	1,344	-0.30%
2020/02/26	0	0.00	10	25.15	25.30	-10	1,340	-0.75%
2020/02/21	0	0.00	23	25.90	25.80	-23	1,366	-1.68%
2020/02/20	2	26.38	2	26.15	25.95	0	1,366	0.00%
2020/02/19	1	26.45	1	26.15	26.10	0	1,363	0.00%
2020/02/18	1	26.20	1	26.20	26.10	0	1,367	0.00%
2020/02/14	3	25.85	0	0.00	26.10	3	1,355	0.22%
2020/02/13	4	26.45	1	26.30	26.00	3	1,355	0.22%
2020/02/12	2	25.98	6	25.90	26.15	-4	1,355	-0.29%
2020/02/06	0	0.00	1	25.95	25.95	-1	1,358	-0.07%
2020/02/05	4	25.40	1	25.40	25.55	3	1,355	0.22%
2020/02/04	2	25.65	15	25.04	25.65	-13	1,352	-0.96%
2020/01/15	0	0.00	3	30.00	29.40	-3	1,303	-0.23%
2020/01/14	5	29.50	0	0.00	29.50	5	1,281	0.39%
2020/01/07	0	0.00	1	29.35	29.20	-1	1,212	-0.08%
2020/01/03	0	0.00	2	31.30	31.05	-2	1,171	-0.17%
2020/01/02	0	0.00	5	31.35	31.65	-5	1,129	-0.44%
2019/12/31	3	32.05	20	31.80	31.55	-17	1,097	-1.55%
2019/12/30	0	0.00	42	31.36	31.45	-42	1,014	-4.14%
2019/12/27	0	0.00	2	31.20	31.00	-2	975	-0.21%
2019/12/26	3	31.77	0	0.00	31.70	3	904	0.33%
2019/12/25	1	31.40	0	0.00	31.40	1	828	0.12%
2019/12/24	0	0.00	1	31.10	31.25	-1	804	-0.12%
2019/12/23	2	31.60	2	31.20	31.30	0	785	0.00%
2019/12/20	13	31.10	0	0.00	31.20	13	728	1.78%
2019/12/19	14	30.94	1	30.60	31.20	13	703	1.85%
2019/12/18	17	29.91	8	30.56	30.65	9	619	1.45%
2019/12/17	32	29.35	4	29.10	29.10	28	451	6.20%
2019/12/12	3	28.47	1	28.50	28.20	2	424	0.47%
2019/12/11	0	0.00	2	28.00	28.00	-2	417	-0.48%
2019/12/10	1	28.05	0	0.00	28.10	1	419	0.24%
2019/12/09	0	0.00	10	28.35	28.20	-10	420	-2.38%
2019/12/06	0	0.00	1	28.15	28.10	-1	419	-0.24%
2019/12/04	0	0.00	22	27.95	27.90	-22	438	-5.02%
2019/11/29	1	28.00	0	0.00	28.00	1	516	0.19%
2019/11/15	0	0.00	4	28.20	28.00	-4	699	-0.57%
2019/11/08	0	0.00	4	28.48	28.25	-4	710	-0.56%
2019/11/06	0	0.00	1	28.90	28.95	-1	715	-0.14%
2019/11/05	4	29.35	0	0.00	29.25	4	718	0.56%
2019/11/04	1	29.35	0	0.00	29.45	1	724	0.14%
2019/10/28	0	0.00	2	29.30	29.60	-2	778	-0.26%
2019/10/21	0	0.00	1	29.05	29.30	-1	819	-0.12%
2019/10/18	1	29.15	0	0.00	29.10	1	831	0.12%
2019/10/03	2	28.75	0	0.00	28.75	2	1,249	0.16%
2019/10/01	2	28.85	0	0.00	28.80	2	1,270	0.16%
2019/09/24	0	0.00	4	29.60	29.50	-4	1,292	-0.31%
2019/09/20	1	29.40	2	29.23	29.30	-1	1,299	-0.08%
2019/09/17	0	0.00	1	29.00	28.85	-1	1,299	-0.08%
2019/09/11	1	29.50	0	0.00	29.55	1	1,317	0.08%
2019/09/10	0	0.00	0.1	29.50	29.30	-0.1	1,317	-0.01%
2019/09/06	0.1	30.25	0	0.00	30.15	0.1	1,316	0.01%
2019/09/05	0	0.00	1	30.35	30.50	-1	1,322	-0.08%
2019/09/03	2	30.15	0	0.00	29.85	2	1,277	0.16%
2019/09/02	1	29.75	0	0.00	30.30	1	1,250	0.08%
2019/08/30	3	30.63	0	0.00	30.15	3	1,214	0.25%
2019/08/20	2	29.63	0	0.00	29.40	2	1,085	0.18%
2019/08/14	3	28.25	0	0.00	28.15	3	1,052	0.28%
2019/08/06	1	26.50	0	0.00	28.20	1	1,068	0.09%
2019/08/02	0	0.00	3	29.02	28.95	-3	1,070	-0.28%
2019/07/30	2	29.90	8	30.18	29.85	-6	1,075	-0.56%
2019/07/29	2	31.50	0	0.00	31.35	2	1,053	0.19%
2019/07/23	2	32.25	0	0.00	31.40	2	1,076	0.19%
2019/07/22	4	31.99	1	31.95	32.10	3	1,070	0.28%
2019/07/18	0	0.00	6	31.64	31.85	-6	1,057	-0.57%
2019/07/17	3	32.80	5	32.25	32.00	-2	1,046	-0.19%
2019/07/15	1	32.00	0	0.00	32.45	1	970	0.10%
2019/07/12	3	32.18	0	0.00	32.30	3	970	0.31%
2019/07/11	15	32.86	12	33.14	32.25	3	937	0.32%
2019/07/10	10	30.75	0	0.00	31.40	10	783	1.28%
2019/07/09	3	30.00	3	29.85	29.85	0	745	0.00%
2019/07/08	6	30.31	6	29.95	29.85	0	750	0.00%
2019/07/05	1	29.80	0	0.00	30.45	1	773	0.13%
2019/07/01	2	29.50	0	0.00	29.45	2	830	0.24%
2019/06/26	0	0.00	1	28.55	28.60	-1	995	-0.10%
2019/06/25	0	0.00	1	28.55	28.40	-1	1,012	-0.10%
2019/06/20	15	29.55	0	0.00	29.95	15	1,077	1.39%
2019/06/18	0	0.00	1	29.10	28.95	-1	1,253	-0.08%
2019/06/13	3	29.65	6	29.58	29.65	-3	1,716	-0.17%
2019/06/10	0	0.00	1	29.00	28.95	-1	1,919	-0.05%
2019/06/06	0	0.00	10	28.65	28.90	-10	1,953	-0.51%
2019/06/04	13	30.19	6	29.20	29.15	7	1,975	0.35%
2019/06/03	0	0.00	1	29.00	29.15	-1	1,975	-0.05%
2019/05/28	0	0.00	6	28.05	28.45	-6	2,111	-0.28%
2019/05/27	1	27.55	0	0.00	27.55	1	2,140	0.05%
2019/05/24	0	0.00	13	27.82	27.80	-13	2,191	-0.59%
2019/05/22	0	0.00	8	27.88	27.70	-8	2,395	-0.33%
2019/05/20	10	27.47	0	0.00	27.35	10	2,722	0.37%
2019/05/17	0	0.00	10	27.80	27.50	-10	2,786	-0.36%
2019/05/14	13	27.96	0	0.00	28.80	13	2,838	0.46%
2019/05/13	1	28.90	2	27.85	27.90	-1	2,837	-0.04%
2019/05/10	0	0.00	3	29.40	29.00	-3	2,828	-0.11%
2019/05/09	0	0.00	10	28.90	29.10	-10	2,822	-0.35%
2019/05/07	2	30.55	0	0.00	30.50	2	2,810	0.07%
2019/05/03	7	31.42	1	30.40	31.50	6	2,815	0.21%
2019/05/02	25	30.46	0	0.00	30.40	25	2,785	0.90%
2019/04/29	1	30.00	0	0.00	29.30	1	2,836	0.04%
2019/04/26	0	0.00	5	30.85	30.45	-5	2,911	-0.17%
2019/04/24	0	0.00	1	31.10	31.00	-1	2,960	-0.03%
2019/04/23	0	0.00	5	31.20	31.20	-5	2,972	-0.17%
2019/04/22	0	0.00	15	31.94	31.85	-15	2,970	-0.51%
2019/04/19	0	0.00	14	32.02	31.70	-14	3,009	-0.47%
2019/04/18	0	0.00	5	32.40	32.00	-5	3,053	-0.16%
2019/04/17	0	0.00	1	32.55	32.95	-1	3,046	-0.03%
2019/04/11	0	0.00	7	33.96	33.25	-7	3,006	-0.23%
2019/04/08	6	33.67	0	0.00	33.60	6	2,941	0.20%
2019/04/01	0	0.00	4	35.65	34.30	-4	2,861	-0.14%
2019/03/26	1	33.70	0	0.00	33.70	1	2,707	0.04%
2019/03/25	0	0.00	1	33.45	33.30	-1	2,692	-0.04%
2019/03/22	3	34.20	3	34.67	34.20	0	2,683	0.00%
2019/03/21	10	36.00	12	35.73	35.65	-2	2,600	-0.08%
2019/03/20	1	36.00	3	35.10	35.15	-2	2,535	-0.08%
2019/03/19	5	35.42	6	35.93	35.40	-1	2,440	-0.04%
2019/03/18	0	0.00	9	33.94	33.80	-9	2,138	-0.42%
2019/03/15	2	33.48	125	33.66	33.50	-123	2,126	-5.78%	大賣/鉅額交易
2019/03/14	0	0.00	5	34.00	33.75	-5	2,063	-0.24%
2019/03/13	0	0.00	6	33.00	33.20	-6	2,158	-0.28%
2019/03/12	1	32.65	1	32.45	32.25	0	2,139	0.00%
2019/03/08	2	31.60	0	0.00	31.60	2	2,184	0.09%
2019/03/07	4	32.70	8	32.23	32.20	-4	2,185	-0.18%
2019/03/06	0	0.00	1	33.60	33.35	-1	2,211	-0.05%
2019/03/05	2	34.30	6	34.40	33.70	-4	2,221	-0.18%
2019/03/04	24	34.05	12	34.00	34.10	12	2,201	0.55%
2019/02/27	1	33.00	14	32.73	33.25	-13	2,178	-0.60%
2019/02/26	2	33.38	30	33.25	33.20	-28	2,255	-1.24%
2019/02/25	16	34.20	11	33.96	34.00	5	2,466	0.20%
2019/02/22	10	34.01	0	0.00	33.55	10	2,490	0.40%
2019/02/21	6	34.65	3	34.50	33.85	3	2,473	0.12%
2019/02/20	74	34.33	68	33.12	33.25	6	2,333	0.26%
2019/02/19	13	33.77	20	33.63	34.00	-7	2,259	-0.31%
2019/02/18	33	32.00	3	32.00	32.10	30	2,053	1.46%
2019/02/12	0	0.00	100	30.60	30.70	-100	1,941	-5.15%
2019/01/29	3	29.85	0	0.00	29.70	3	2,007	0.15%
2019/01/28	12	30.05	0	0.00	30.20	12	2,010	0.60%
2019/01/22	15	30.10	17	30.67	30.15	-2	2,061	-0.10%
2019/01/21	2	31.28	1	31.55	31.10	1	2,063	0.05%
2019/01/16	40	30.00	1	30.05	29.80	39	2,002	1.95%
2019/01/11	42	30.00	0	0.00	29.30	42	2,020	2.08%
2019/01/10	2	29.55	2	29.65	29.90	0	1,984	0.00%
2018/12/27	10	27.60	0	0.00	27.45	10	2,067	0.48%
2018/12/22	1	28.10	0	0.00	27.95	1	2,074	0.05%
2018/12/21	0	0.00	10	27.05	28.30	-10	2,095	-0.48%
2018/12/20	0	0.00	3	27.85	27.65	-3	2,093	-0.14%
2018/12/19	0	0.00	5	28.97	28.55	-5	2,090	-0.24%
2018/12/18	3	28.85	0	0.00	28.85	3	2,089	0.14%
2018/12/17	3	29.98	3	29.80	29.45	0	2,084	0.00%
2018/12/12	3	29.70	0	0.00	29.55	3	2,048	0.15%
2018/12/10	0	0.00	2	28.50	29.05	-2	2,026	-0.10%
2018/12/06	6	30.21	0	0.00	28.95	6	1,970	0.30%
2018/12/05	0	0.00	2	29.50	30.05	-2	1,808	-0.11%
2018/12/04	0	0.00	0.1	30.50	30.35	-0.1	1,827	-0.01%
2018/12/03	5	30.25	8	30.06	30.00	-3	1,816	-0.17%
2018/11/30	2	29.35	0	0.00	29.40	2	1,760	0.11%
2018/11/29	103	30.12	0	0.00	29.05	103	1,747	5.89%	大買/鉅額交易
2018/11/28	4	29.45	28	29.46	29.60	-24	1,704	-1.41%
2018/11/27	0	0.00	5	29.25	29.50	-5	1,696	-0.29%
2018/11/26	2	28.80	20	29.00	29.05	-18	1,683	-1.07%
2018/11/23	0.1	28.80	6	28.97	28.75	-5.9	1,652	-0.36%
2018/11/22	63	30.45	2	31.03	30.70	61	1,560	3.91%
2018/11/21	2	28.33	2	28.50	28.50	0	1,328	0.00%
2018/11/20	0	0.00	1	26.60	26.65	-1	1,266	-0.08%
2018/11/19	3	26.35	3	26.20	26.55	0	1,255	0.00%
2018/11/16	10	25.50	1	26.00	25.45	9	1,224	0.73%
2018/11/13	0	0.00	2	24.25	24.50	-2	1,194	-0.17%
2018/11/08	4	24.66	0	0.00	24.00	4	1,238	0.32%
2018/11/06	0	0.00	2	24.78	23.40	-2	1,259	-0.16%
2018/11/02	13	24.61	7	24.09	24.05	6	1,238	0.48%
2018/11/01	1	23.60	0	0.00	24.00	1	1,265	0.08%
2018/10/30	1	21.50	8	21.40	21.50	-7	1,249	-0.56%
2018/10/26	25	23.31	0	0.00	23.15	25	1,274	1.96%
2018/10/25	2	24.35	1	24.00	23.80	1	1,381	0.07%
2018/10/24	1	25.30	2	23.45	25.60	-1	1,418	-0.07%
2018/10/23	0	0.00	1	24.15	23.95	-1	1,546	-0.06%
2018/10/22	2	24.55	1	24.45	24.50	1	1,574	0.06%
2018/10/18	0	0.00	5	22.40	22.90	-5	1,584	-0.32%
2018/10/16	0	0.00	2	21.70	21.75	-2	1,652	-0.12%
2018/10/15	0	0.00	20	21.50	21.60	-20	1,819	-1.10%
2018/10/12	5	20.40	5	21.60	21.15	0	1,863	0.00%
2018/10/11	2	21.60	0	0.00	21.60	2	1,851	0.11%
2018/10/09	20	24.30	10	24.40	24.00	10	1,857	0.54%
2018/10/05	9	27.75	1	27.50	27.10	8	1,835	0.44%
2018/10/03	0	0.00	9	28.50	28.55	-9	1,836	-0.49%
2018/10/02	11	29.84	2	29.20	29.20	9	1,862	0.48%
2018/10/01	2	29.48	0	0.00	29.50	2	1,874	0.11%
2018/09/19	7	29.70	0	0.00	29.00	7	2,047	0.34%
2018/09/18	0	0.00	17	28.50	28.90	-17	2,076	-0.82%
2018/09/13	0	0.00	2	28.45	28.45	-2	2,159	-0.09%
2018/09/12	0	0.00	1	28.35	28.25	-1	2,195	-0.05%
2018/09/11	10	28.20	5	28.20	29.00	5	2,272	0.22%
2018/09/10	5	28.08	22	28.82	27.90	-17	2,319	-0.73%
2018/09/07	5	30.27	0	0.00	30.25	5	2,389	0.21%
2018/09/06	0	0.00	2	31.30	31.60	-2	2,563	-0.08%
2018/08/30	0	0.00	2	31.60	31.50	-2	3,660	-0.05%
2018/08/24	0	0.00	2	30.40	30.45	-2	4,244	-0.05%
2018/08/16	0	0.00	4	31.25	31.40	-4	4,437	-0.09%
2018/08/15	0	0.00	2	30.95	30.80	-2	4,433	-0.05%
2018/08/08	4	34.75	1	34.15	34.00	3	4,628	0.06%
2018/08/07	1	33.60	0	0.00	33.65	1	4,602	0.02%
2018/08/02	5	34.70	2	34.55	33.95	3	4,697	0.06%
2018/08/01	5	36.40	16	36.12	35.20	-11	4,657	-0.24%
2018/07/31	2	35.30	0	0.00	35.30	2	4,541	0.04%
2018/07/30	4	35.48	12	35.83	35.90	-8	4,480	-0.18%
2018/07/27	5	34.25	0	0.00	34.40	5	4,303	0.12%
2018/07/25	3	34.22	0	0.00	33.90	3	4,272	0.07%
2018/07/23	4	33.56	6	33.63	33.70	-2	4,266	-0.05%
2018/07/20	3	34.60	4	34.88	34.95	-1	4,260	-0.02%
2018/07/19	3	32.65	1	32.85	32.65	2	4,120	0.05%
2018/07/17	0	0.00	2	31.60	31.35	-2	4,161	-0.05%
2018/07/16	2	31.50	0	0.00	31.25	2	4,182	0.05%
2018/07/09	2	30.28	1	30.65	30.20	1	4,642	0.02%
2018/07/06	22	31.07	5	30.40	31.10	17	4,673	0.36%
2018/07/05	5	30.05	2	30.18	30.00	3	4,664	0.06%
2018/07/03	1	32.25	31	32.28	32.00	-30	4,632	-0.65%
2018/07/02	2	34.43	0	0.00	33.25	2	4,607	0.04%
2018/06/28	41	34.07	10	34.25	33.80	31	4,548	0.68%
2018/06/27	10	33.67	10	33.90	33.80	0	4,541	0.00%
2018/06/26	1	32.95	0	0.00	34.25	1	4,525	0.02%
2018/06/21	10	35.75	10	35.80	35.80	0	4,463	0.00%
2018/06/20	1	36.50	14	35.32	35.75	-13	4,440	-0.29%
2018/06/19	1	37.20	41	37.51	36.65	-40	4,374	-0.91%
2018/06/15	5	39.40	8	40.41	38.50	-3	4,354	-0.07%
2018/06/14	25	39.18	33	39.28	39.20	-8	4,259	-0.19%
2018/06/13	36	40.32	10	39.44	39.00	26	4,090	0.64%
2018/06/12	2	39.30	24	38.60	38.25	-22	3,894	-0.56%
2018/06/11	49	40.40	31	40.14	38.65	18	3,798	0.47%
2018/06/08	16	38.04	31	38.16	39.35	-15	3,494	-0.43%
2018/06/07	30	36.07	16	36.66	35.80	14	3,226	0.43%
2018/06/06	42	36.00	30	35.82	36.25	12	3,129	0.38%
2018/06/05	10	32.65	7	32.75	34.20	3	2,836	0.11%
2018/05/31	29	31.45	0	0.00	30.80	29	2,614	1.11%
2018/05/30	0	0.00	1	30.60	30.50	-1	2,583	-0.04%
2018/05/29	1	31.25	0	0.00	31.10	1	2,588	0.04%
2018/05/25	4	31.05	2	30.85	30.85	2	2,728	0.07%
2018/05/24	3	30.83	2	30.88	30.80	1	2,726	0.04%
2018/05/23	0	0.00	5	29.70	29.80	-5	2,797	-0.18%
2018/05/22	30	31.20	0	0.00	30.15	30	2,796	1.07%
2018/05/21	30	31.03	20	30.87	30.75	10	2,780	0.36%
2018/05/17	6	30.35	26	30.95	30.30	-20	2,742	-0.73%
2018/05/15	0	0.00	11	29.14	28.55	-11	2,638	-0.42%
2018/05/14	1	30.90	0	0.00	29.50	1	2,678	0.04%
2018/05/11	84	30.44	21	30.97	30.40	63	2,677	2.35%
2018/04/30	0	0.00	1	27.90	28.40	-1	3,229	-0.03%
2018/04/26	10	30.80	0	0.00	27.55	10	3,246	0.31%
2018/04/24	1	30.55	10	30.50	30.15	-9	3,167	-0.28%
2018/04/23	2	34.40	35	33.91	32.90	-33	3,107	-1.06%
2018/04/18	1	36.50	0	0.00	36.40	1	3,033	0.03%
2018/04/17	5	37.94	8	37.26	36.70	-3	2,925	-0.10%
2018/04/12	1	36.15	1	35.50	35.70	0	2,613	0.00%
2018/03/30	1	36.80	1	36.65	36.40	0	2,678	0.00%
2018/03/28	3	35.90	0	0.00	35.45	3	2,690	0.11%
2018/03/23	3	34.52	0	0.00	34.85	3	2,697	0.11%
2018/03/21	0	0.00	16	36.70	36.10	-16	2,706	-0.59%
2018/03/19	1	36.20	0	0.00	35.70	1	2,710	0.04%
2018/03/16	2	36.90	17	36.56	36.50	-15	2,714	-0.55%
2018/03/15	8	37.33	2	36.30	36.70	6	2,758	0.22%
2018/03/13	10	36.85	2	36.85	36.15	8	2,787	0.29%
2018/03/12	0	0.00	1	36.05	36.25	-1	2,794	-0.04%
2018/03/09	1	36.30	10	36.10	36.30	-9	2,846	-0.32%
2018/03/08	11	35.25	0	0.00	35.30	11	2,851	0.39%
2018/03/05	0	0.00	1	36.05	36.05	-1	2,949	-0.03%
2018/03/02	1	37.30	7	37.75	37.50	-6	2,990	-0.20%
2018/03/01	17	38.71	17	38.34	38.10	0	3,017	0.00%
2018/02/27	17	39.21	21	38.45	38.55	-4	3,111	-0.13%
2018/02/26	10	38.00	25	37.21	37.50	-15	2,985	-0.50%
2018/02/23	20	37.53	10	36.95	37.55	10	3,029	0.33%
2018/02/12	0	0.00	1	34.00	33.25	-1	3,213	-0.03%
2018/02/09	6	32.56	4	32.50	33.45	2	3,372	0.06%
2018/02/06	10	36.33	6	35.98	34.05	4	3,450	0.12%
2018/02/02	0	0.00	10	37.90	37.90	-10	3,568	-0.28%
2018/01/30	20	38.85	1	37.50	37.55	19	3,853	0.49%
2018/01/29	3	38.42	0	0.00	39.10	3	3,968	0.08%
2018/01/25	3	38.57	1	38.15	38.00	2	3,950	0.05%
2018/01/24	31	36.83	32	36.88	37.35	-1	3,822	-0.03%
2018/01/23	5	35.80	0	0.00	34.85	5	3,804	0.13%
2018/01/22	31	35.15	30	35.23	35.10	1	3,865	0.03%
2018/01/19	1	34.40	0	0.00	34.35	1	3,974	0.03%
2018/01/16	0	0.00	1	34.40	34.25	-1	4,465	-0.02%
2018/01/15	0	0.00	1	34.30	34.30	-1	4,554	-0.02%
2018/01/11	0	0.00	4	33.90	33.70	-4	4,783	-0.08%
2018/01/10	0	0.00	0.6	34.30	34.45	-0.6	4,881	-0.01%
2018/01/08	0	0.00	3	35.70	35.40	-3	5,098	-0.06%
2018/01/05	36	36.98	3	36.55	36.50	33	5,178	0.64%
2018/01/04	3	36.00	0	0.00	36.40	3	5,304	0.06%
2018/01/03	0.1	36.00	0	0.00	35.50	0.1	5,523	0.00%