今國光 (6209)-富邦-新店券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
24.90
漲跌
▼0.05
漲幅
-0.20%
成交量
333張
產業
上市光電類股
229人加入追蹤

立即追蹤
本地時間:13:30

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

今國光 (6209)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/04/23	0	0.00	52	24.50	24.55	-52	562	-9.24%
2024/04/18	1	25.00	0	0.00	25.05	1	557	0.18%
2024/04/17	0	0.00	1	25.20	25.20	-1	557	-0.18%
2024/04/16	0	25.60	0	0.00	24.95	0	559	0.00%
2024/04/08	2	26.50	0	0.00	26.10	2	546	0.37%
2024/04/02	0	26.77	0	0.00	26.10	0	540	0.00%
2024/03/26	1	26.25	20	26.41	26.30	-19	537	-3.54%
2024/03/25	0	0.00	1	26.95	26.20	-1	501	-0.20%
2024/03/21	7	26.04	16	25.87	25.90	-9	491	-1.83%
2024/03/20	37	25.89	32	25.48	26.85	5	483	1.03%
2024/03/19	0	0.00	1	24.45	24.60	-1	594	-0.17%
2024/03/18	1	24.45	0	0.00	24.50	1	662	0.15%
2024/03/14	2	24.65	0	0.00	24.65	2	682	0.29%
2024/03/12	1	25.30	0	0.00	25.20	1	675	0.15%
2024/03/05	2	26.05	0	0.00	26.05	2	659	0.30%
2024/02/26	0	0.00	3	27.00	27.00	-3	661	-0.45%
2024/02/22	0	0.00	6	27.15	26.85	-6	671	-0.89%
2024/01/25	0	0.00	1	26.70	26.35	-1	695	-0.14%
2024/01/23	1	26.35	0	0.00	26.35	1	689	0.14%
2024/01/22	0	0.00	1	26.00	25.70	-1	678	-0.15%
2024/01/16	5	26.15	5	26.00	26.00	0	663	0.00%
2024/01/02	10	28.00	10	27.45	27.35	0	653	0.00%
2023/12/29	0	0.00	3	27.50	27.60	-3	648	-0.46%
2023/12/28	0	0.00	31	27.48	27.40	-31	644	-4.81%
2023/12/26	1	27.80	0	0.00	28.00	1	631	0.16%
2023/12/25	0	0.00	9	27.75	27.70	-9	623	-1.44%
2023/12/21	0	0.00	2	28.40	27.90	-2	619	-0.32%
2023/12/20	8	28.35	3	28.17	28.20	5	613	0.82%
2023/12/18	10	28.60	2	28.30	28.20	8	608	1.31%
2023/12/15	14	28.75	2	28.35	29.00	12	599	2.00%
2023/12/14	32	29.47	22	28.70	28.95	10	578	1.73%
2023/12/13	84	28.25	3	28.32	28.50	81	411	19.71%
2023/12/12	1	27.10	0	0.00	27.10	1	353	0.28%
2023/12/07	0	0.00	1	27.05	26.60	-1	340	-0.29%
2023/11/30	0	0.00	3	26.95	26.95	-3	503	-0.60%
2023/11/28	0	0.00	4	26.69	26.80	-4	525	-0.76%
2023/11/23	1	27.25	0	0.00	27.20	1	533	0.19%
2023/11/22	0	0.00	6	27.19	27.10	-6	532	-1.13%
2023/11/21	3	26.90	0	0.00	26.75	3	535	0.56%
2023/11/20	0	0.00	2	27.05	27.05	-2	533	-0.37%
2023/11/17	6	26.75	5	27.04	26.80	1	525	0.19%
2023/11/16	1	25.70	0	0.00	25.75	1	500	0.20%
2023/11/15	1	25.55	0	0.00	25.60	1	498	0.20%
2023/11/10	1	25.60	0	0.00	25.60	1	509	0.20%
2023/11/06	2	26.45	1	26.40	26.55	1	524	0.19%
2023/11/01	1	25.80	0	0.00	25.65	1	557	0.18%
2023/10/23	3	26.35	0	0.00	26.35	3	566	0.53%
2023/10/06	1	28.00	0	0.00	28.10	1	604	0.17%
2023/10/04	0	0.00	2	27.65	27.85	-2	619	-0.32%
2023/09/13	0	0.00	1	29.00	28.70	-1	697	-0.14%
2023/09/08	0	0.00	1	30.15	30.05	-1	724	-0.14%
2023/09/07	9	30.67	2	30.20	29.95	7	715	0.98%
2023/08/30	0	0.00	5	29.27	29.30	-5	653	-0.76%
2023/08/29	0	0.00	5	29.15	29.05	-5	667	-0.75%
2023/08/28	0	29.55	0	0.00	28.65	0	706	0.00%
2023/08/11	5	27.22	5	27.49	27.40	0	781	0.00%
2023/08/04	0	0.00	1	28.00	28.10	-1	776	-0.13%
2023/08/02	0	0.00	2	28.43	28.10	-2	797	-0.25%
2023/08/01	0	0.00	1	28.45	28.40	-1	811	-0.12%
2023/07/31	0	0.00	1	28.20	28.15	-1	848	-0.12%
2023/07/27	1	28.25	0	0.00	28.15	1	1,007	0.10%
2023/07/26	2	27.65	0	0.00	27.70	2	1,024	0.20%
2023/07/25	0	0.00	1	28.25	28.20	-1	1,089	-0.09%
2023/07/19	3	29.20	0	0.00	28.70	3	1,224	0.25%
2023/07/13	0	0.00	2	29.63	29.00	-2	1,457	-0.14%
2023/07/12	1	28.90	3	29.77	29.00	-2	1,505	-0.13%
2023/07/11	0	0.00	2	29.58	29.60	-2	1,633	-0.12%
2023/07/10	0	0.00	1	29.80	29.30	-1	1,746	-0.06%
2023/07/07	0	0.00	1.4	28.84	29.10	-1.4	1,792	-0.08%
2023/07/06	0.4	30.00	1	30.05	29.55	-0.6	1,956	-0.03%
2023/07/05	5	29.55	0	0.00	29.35	5	2,044	0.24%
2023/07/04	0	0.00	1	28.80	28.95	-1	2,072	-0.05%
2023/07/03	0	0.00	1	29.10	29.10	-1	2,102	-0.05%
2023/06/29	4	29.08	1	29.25	29.05	3	2,097	0.14%
2023/06/28	0	0.00	4	28.93	28.80	-4	2,096	-0.19%
2023/06/27	0	0.00	7	28.87	28.50	-7	2,097	-0.33%
2023/06/26	20	29.05	1	29.15	29.00	19	2,095	0.91%
2023/06/20	3	29.42	0	0.00	29.25	3	2,110	0.14%
2023/06/16	2	29.50	0	0.00	29.45	2	2,101	0.10%
2023/06/14	1	30.50	0	0.00	30.35	1	2,068	0.05%
2023/06/12	0	0.00	1	30.10	30.20	-1	2,060	-0.05%
2023/06/06	0	0.00	10	31.00	30.60	-10	2,064	-0.48%
2023/06/05	0	0.00	0.2	32.30	32.10	-0.2	2,039	-0.01%
2023/06/01	10.2	31.45	0	0.00	31.55	10.2	2,029	0.50%
2023/05/29	0	0.00	2	30.80	30.70	-2	1,969	-0.10%
2023/05/23	0	0.00	11	30.57	30.55	-11	1,946	-0.56%
2023/05/19	0	0.00	1	30.45	30.25	-1	1,937	-0.05%
2023/05/18	2	30.40	10	30.45	30.45	-8	1,934	-0.41%
2023/05/17	10	31.00	0	0.00	30.40	10	1,923	0.52%
2023/05/16	5	29.65	5	29.70	29.70	0	1,893	0.00%
2023/05/12	1	29.25	0	0.00	29.30	1	1,881	0.05%
2023/05/11	1	29.05	0	0.00	29.00	1	1,875	0.05%
2023/05/10	1	29.20	0	0.00	29.20	1	1,865	0.05%
2023/05/08	0	0.00	2	30.40	30.25	-2	1,830	-0.11%
2023/05/05	0	0.00	9	30.76	30.75	-9	1,817	-0.50%
2023/05/04	9	32.37	8	32.49	31.85	1	1,782	0.06%
2023/05/03	0	0.00	1	30.35	30.35	-1	1,640	-0.06%
2023/05/02	5	31.80	0	0.00	31.20	5	1,625	0.31%
2023/04/28	12	32.14	12	31.57	31.55	0	1,603	0.00%
2023/04/27	0	0.00	1	31.20	30.90	-1	1,534	-0.07%
2023/04/26	1	30.85	1.1	30.80	31.45	-0.1	1,524	-0.01%
2023/04/25	4.1	31.32	5	31.50	31.00	-0.9	1,503	-0.06%
2023/04/24	1	31.55	0	0.00	30.70	1	1,408	0.07%
2023/04/19	2	33.55	1	33.80	33.35	1	1,296	0.08%
2023/04/18	4	34.64	34	33.54	33.50	-30	1,246	-2.41%
2023/04/17	0	0.00	2	33.40	33.00	-2	1,114	-0.18%
2023/04/14	36	33.96	2	33.60	33.45	34	1,056	3.22%
2023/04/13	12	33.08	16	32.83	33.05	-4	920	-0.43%
2023/04/12	7	31.84	1	32.10	31.55	6	803	0.75%
2023/04/11	13	32.96	68	32.87	31.60	-55	736	-7.47%
2023/04/10	62	31.29	2	31.75	31.75	60	565	10.60%
2023/04/07	0	28.65	16	28.30	28.90	-16	457	-3.49%
2023/04/06	0	0.00	3	27.45	27.85	-3	418	-0.72%
2023/03/31	0	0.00	2	26.75	26.75	-2	386	-0.52%
2023/03/29	0	0.00	3	26.43	26.20	-3	388	-0.77%
2023/03/28	1	26.75	2	26.45	26.35	-1	397	-0.25%
2023/03/27	0	0.00	5	27.50	27.15	-5	394	-1.27%
2023/03/24	14	27.34	8	27.29	27.10	6	387	1.55%
2023/03/23	10	26.45	5	26.45	26.60	5	369	1.35%
2023/03/22	0	0.00	1	26.30	26.25	-1	373	-0.27%
2023/03/21	0	0.00	2	25.90	26.25	-2	372	-0.54%
2023/03/17	0	0.00	4	25.86	25.75	-4	372	-1.07%
2023/03/16	0	0.00	0.1	25.60	25.35	-0.1	374	-0.03%
2023/03/15	3	26.25	0	0.00	25.80	3	372	0.81%
2023/03/14	0	0.00	0.1	25.95	25.80	-0.1	373	-0.03%
2023/03/13	4	26.15	0	0.00	26.30	4	376	1.06%
2023/03/10	5	26.15	0	0.00	26.25	5	378	1.32%
2023/03/09	12.2	27.60	0	0.00	26.90	12.2	378	3.22%
2023/03/08	0	27.60	1	27.20	26.90	-1	356	-0.28%
2023/03/07	0	0.00	5	26.90	27.05	-5	352	-1.42%
2023/03/06	25	26.91	24	26.96	26.90	1	333	0.30%
2023/03/03	5	25.71	0	0.00	25.95	5	307	1.63%
2023/02/21	10	26.30	5	26.80	26.80	5	419	1.19%
2023/02/14	1	25.80	0	0.00	25.80	1	437	0.23%
2023/02/09	5	26.00	0	0.00	25.90	5	436	1.15%
2023/02/08	0	0.00	1	26.05	26.10	-1	435	-0.23%
2023/02/03	0	0.00	4	25.93	25.90	-4	441	-0.91%
2023/01/31	0	0.00	2	25.15	25.25	-2	431	-0.46%
2023/01/16	0	0.00	1	24.30	24.30	-1	435	-0.23%
2023/01/10	0	0.00	0.1	24.70	24.90	-0.1	440	-0.01%
2023/01/09	0	0.00	0	25.20	24.95	0	444	-0.01%
2022/12/27	5	25.50	0	0.00	25.50	5	474	1.05%
2022/12/08	0	0.00	1	26.60	26.60	-1	502	-0.20%
2022/12/07	0	0.00	1	27.00	26.35	-1	500	-0.20%
2022/12/06	0	0.00	1	27.15	26.85	-1	499	-0.20%
2022/12/02	0	0.00	1	27.75	27.60	-1	497	-0.20%
2022/11/30	1	27.25	0	0.00	27.30	1	497	0.20%
2022/11/25	0	0.00	1	26.75	26.35	-1	523	-0.19%
2022/11/21	1	27.30	0	0.00	26.85	1	518	0.19%
2022/11/18	2	28.40	0	0.00	27.90	2	506	0.39%
2022/11/17	2	27.75	2	27.70	27.50	0	451	0.00%
2022/11/16	0	0.00	1	26.25	26.25	-1	401	-0.25%
2022/11/15	0	0.00	1	26.05	26.00	-1	395	-0.25%
2022/11/10	13	24.96	13	25.44	25.00	0	383	0.00%
2022/11/04	1	23.90	0	0.00	24.20	1	379	0.26%
2022/11/03	0	0.00	2	24.10	24.10	-2	397	-0.50%
2022/11/02	2	23.70	0	0.00	23.70	2	394	0.51%
2022/10/06	1	25.65	0	0.00	25.70	1	508	0.20%
2022/09/20	1	27.65	0	0.00	27.60	1	532	0.19%
2022/09/19	0	0.00	1	27.60	27.55	-1	534	-0.19%
2022/09/16	2	28.05	0	0.00	28.00	2	539	0.37%
2022/09/12	0	0.00	1	28.75	28.85	-1	557	-0.18%
2022/09/08	2	28.35	0	0.00	28.40	2	559	0.36%
2022/09/02	0	0.00	2	29.85	29.40	-2	604	-0.33%
2022/09/01	4	30.08	0	0.00	29.70	4	622	0.64%
2022/08/30	7	29.34	7	29.69	29.50	0	603	0.00%
2022/08/18	0	0.00	1	30.10	30.55	-1	668	-0.15%
2022/08/17	0	0.00	1	30.15	30.20	-1	669	-0.15%
2022/08/16	1	30.75	0	0.00	30.35	1	670	0.15%
2022/08/10	1	29.60	0	0.00	29.90	1	716	0.14%
2022/07/14	10	28.25	10	28.52	29.75	0	599	0.00%
2022/07/13	0	0.00	3	28.70	28.05	-3	574	-0.52%
2022/07/11	0	0.00	1	28.25	28.00	-1	570	-0.18%
2022/07/08	10	28.14	11	28.22	28.10	-1	578	-0.17%
2022/07/07	5	27.70	0	0.00	27.80	5	570	0.88%
2022/06/20	0	0.00	1	28.75	28.10	-1	572	-0.17%
2022/06/02	0.1	31.30	0	0.00	31.30	0.1	454	0.01%
2022/05/27	1	30.25	0	0.00	30.20	1	442	0.23%
2022/05/19	0	0.00	2	30.20	30.25	-2	483	-0.41%
2022/04/26	0	0.00	1	29.25	29.20	-1	523	-0.19%
2022/04/08	0	31.90	0	0.00	31.85	0	958	0.00%
2022/04/07	0	0.00	0	30.70	30.15	0	952	0.00%
2022/04/01	0	30.30	0	0.00	30.25	0	975	0.00%
2022/03/29	0	0.00	1	30.10	29.85	-1	1,038	-0.10%
2022/03/24	0	30.20	0	0.00	30.10	0	1,129	0.00%
2022/03/15	0	29.10	1	28.40	28.25	-1	1,825	-0.05%
2022/03/10	0	0.00	1	29.70	29.70	-1	2,160	-0.05%
2022/03/08	0	0.00	2	28.88	28.65	-2	2,255	-0.09%
2022/03/07	2	28.88	0	0.00	29.25	2	2,268	0.09%
2022/03/04	0	0.00	1	30.80	30.50	-1	2,284	-0.04%
2022/02/17	0	0.00	2	32.80	32.45	-2	3,694	-0.05%
2022/02/16	0	0.00	5	32.65	32.65	-5	3,760	-0.13%
2022/01/25	1	32.65	0	0.00	31.95	1	3,866	0.03%
2022/01/21	0	0.00	1	32.60	32.40	-1	3,873	-0.03%
2022/01/14	1	33.15	0	0.00	33.10	1	3,892	0.03%
2022/01/13	1	33.65	1	33.80	33.90	0	3,879	0.00%
2022/01/12	0	0.00	30	33.92	33.80	-30	3,868	-0.78%
2022/01/11	1	34.30	0	0.00	34.10	1	3,852	0.03%
2022/01/10	0	0.00	20	34.97	35.00	-20	3,832	-0.52%
2022/01/05	58	37.84	68	38.05	37.30	-10	3,744	-0.27%
2022/01/04	1	37.45	0	0.00	37.40	1	3,598	0.03%
2021/12/30	1	36.10	0	0.00	36.60	1	3,480	0.03%
2021/12/29	2	36.35	3	36.10	36.40	-1	3,464	-0.03%
2021/12/24	0	0.00	2	36.15	36.10	-2	3,433	-0.06%
2021/12/23	4	36.56	4	36.13	36.15	0	3,424	0.00%
2021/12/22	6	36.50	0	0.00	36.20	6	3,402	0.18%
2021/12/21	9	36.19	9	35.97	35.85	0	3,380	0.00%
2021/12/20	2	35.60	1	35.45	35.45	1	3,350	0.03%
2021/12/17	0	0.00	4	36.05	36.20	-4	3,319	-0.12%
2021/12/16	2	37.05	16	37.26	37.30	-14	3,255	-0.43%
2021/12/15	0	0.00	1	36.20	35.80	-1	3,153	-0.03%
2021/12/13	8	37.41	5	37.15	36.90	3	3,100	0.10%
2021/12/10	4	37.04	2	36.50	36.35	2	3,044	0.07%
2021/12/09	109	38.41	41	37.64	37.00	68	2,996	2.27%	大買/
2021/12/08	3	36.03	14	36.56	37.65	-11	2,656	-0.41%
2021/12/03	1	34.65	2	33.93	34.80	-1	2,329	-0.04%
2021/12/02	1	33.00	0	0.00	32.55	1	2,254	0.04%
2021/11/30	15	33.78	13	33.93	33.80	2	2,225	0.09%
2021/11/29	1	33.05	2	32.88	33.10	-1	2,213	-0.05%
2021/11/25	12	35.90	6	34.95	34.85	6	2,214	0.27%
2021/11/23	0	0.00	1	35.75	35.30	-1	2,103	-0.05%
2021/11/22	37	37.56	28	37.86	37.30	9	2,069	0.43%
2021/11/19	40	37.25	54	37.28	37.20	-14	1,886	-0.74%
2021/11/18	14	37.70	15	38.18	35.60	-1	1,675	-0.06%
2021/11/17	82	37.03	73.4	36.93	37.30	8.6	1,388	0.62%
2021/11/16	0	0.00	4	38.15	38.15	-4	1,004	-0.40%
2021/11/15	0	0.00	2.2	34.24	34.70	-2.2	931	-0.23%
2021/11/12	5	31.55	6	31.85	31.55	-1	872	-0.11%
2021/11/11	0	0.00	2	30.30	30.35	-2	813	-0.25%
2021/11/10	0	0.00	2	30.33	30.35	-2	823	-0.24%
2021/11/03	1	29.75	0	0.00	29.85	1	826	0.12%
2021/11/02	1	29.50	1	30.95	29.45	0	833	0.00%
2021/11/01	0	0.00	1	30.05	30.20	-1	802	-0.12%
2021/10/29	1	29.50	0	0.00	29.50	1	785	0.13%
2021/10/27	0	0.00	1	29.45	29.65	-1	780	-0.13%
2021/10/26	1	29.85	3	29.15	29.10	-2	788	-0.25%
2021/10/18	0	0.00	0.4	27.80	27.70	-0.4	858	-0.04%
2021/10/15	0	0.00	2	27.48	27.75	-2	889	-0.22%
2021/10/13	1	27.00	0	0.00	26.70	1	943	0.11%
2021/10/12	2	26.80	2	27.20	27.20	0	973	0.00%
2021/10/07	2	26.58	2	26.98	27.05	0	995	0.00%
2021/10/05	2	24.95	2	25.38	25.90	0	1,100	0.00%
2021/10/04	1	26.20	0	0.00	25.95	1	1,095	0.09%
2021/10/01	1	27.05	0	0.00	26.90	1	1,096	0.09%
2021/09/24	1	27.80	1	28.00	28.00	0	1,257	0.00%
2021/09/23	1	27.70	1	28.00	27.45	0	1,427	0.00%
2021/09/17	12	28.22	0	0.00	28.00	12	1,724	0.70%
2021/09/09	0	0.00	2	29.10	29.05	-2	1,910	-0.10%
2021/09/07	2	29.55	21	29.58	29.55	-19	1,917	-0.99%
2021/09/06	10	31.25	10	30.97	30.10	0	1,919	0.00%
2021/09/02	21	31.30	5	31.42	30.80	16	1,919	0.83%
2021/09/01	55	32.88	51	32.60	31.25	4	1,921	0.21%
2021/08/30	1	30.75	0	0.00	31.00	1	1,859	0.05%
2021/08/26	1	31.10	1	31.30	31.25	0	1,858	0.00%
2021/08/19	1	29.90	0	0.00	29.60	1	1,859	0.05%
2021/08/17	0	0.00	3	28.65	28.50	-3	1,890	-0.16%
2021/08/13	0	0.00	2	30.40	30.30	-2	1,893	-0.11%
2021/08/09	0	0.00	1	32.50	32.45	-1	1,947	-0.05%
2021/08/06	1	33.25	0	0.00	33.00	1	1,961	0.05%
2021/08/03	1	33.70	0	0.00	33.70	1	2,066	0.05%
2021/08/02	2	33.70	0	0.00	33.60	2	2,081	0.10%
2021/07/30	0	0.00	2	34.50	33.90	-2	2,115	-0.09%
2021/07/29	0	0.00	1	34.00	34.25	-1	2,112	-0.05%
2021/07/28	1	33.00	1	33.50	33.55	0	2,120	0.00%
2021/07/27	0	0.00	6	33.68	33.50	-6	2,149	-0.28%
2021/07/26	1	34.25	0	0.00	34.15	1	2,170	0.05%
2021/07/22	2	33.75	0	0.00	33.55	2	2,207	0.09%
2021/07/20	1	35.35	4	34.90	34.75	-3	2,265	-0.13%
2021/07/19	1	36.10	0	0.00	36.05	1	2,291	0.04%
2021/07/16	2	37.20	0.1	37.30	37.20	1.9	2,375	0.08%
2021/07/14	1	36.05	0	0.00	36.15	1	2,445	0.04%
2021/07/13	9	37.53	0	0.00	36.10	9	2,549	0.35%
2021/07/12	3	36.70	0	0.00	36.45	3	2,581	0.12%
2021/07/09	0	0.00	2	35.55	35.45	-2	3,173	-0.06%
2021/07/07	0	0.00	2	36.30	35.75	-2	3,857	-0.05%
2021/07/06	2	36.60	0	0.00	36.40	2	3,942	0.05%
2021/07/05	0.1	37.50	0	0.00	37.30	0.1	4,027	0.00%
2021/07/02	2	36.85	1	36.90	36.40	1	4,232	0.02%
2021/07/01	5	37.40	1	35.90	35.80	4	4,260	0.09%
2021/06/30	2	37.45	2	37.93	37.55	0	4,263	0.00%
2021/06/29	1	38.50	1	37.30	37.60	0	4,200	0.00%
2021/06/28	22	37.49	17	37.61	38.30	5	4,250	0.12%
2021/06/25	75	36.14	69.3	36.15	36.35	5.8	4,279	0.13%
2021/06/21	0	0.00	2	33.00	33.70	-2	4,236	-0.05%
2021/06/16	0	0.00	3	34.02	33.40	-3	4,333	-0.07%
2021/06/15	1	34.00	0	0.00	34.20	1	4,399	0.02%
2021/06/11	2	34.50	2	34.63	33.80	0	4,473	0.00%
2021/06/09	0	0.00	4	34.44	33.70	-4	5,176	-0.08%
2021/06/07	0	0.00	2	33.05	33.05	-2	5,238	-0.04%
2021/06/04	1	33.50	0	0.00	33.10	1	5,326	0.02%
2021/06/03	0	0.00	3	34.12	33.90	-3	5,452	-0.06%
2021/06/02	6	33.98	1	33.70	33.70	5	5,480	0.09%
2021/06/01	3	34.62	2	35.00	34.40	1	5,525	0.02%
2021/05/26	0	0.00	1	32.70	32.60	-1	5,551	-0.02%
2021/05/25	7	32.96	7.3	32.91	32.60	-0.3	5,574	-0.01%
2021/05/24	1	31.65	3	31.52	32.35	-2	5,591	-0.04%
2021/05/20	0	0.00	5	30.70	30.20	-5	5,815	-0.09%
2021/05/18	3	28.97	1	29.20	30.45	2	5,979	0.03%
2021/05/17	1	27.80	2	28.43	27.80	-1	5,993	-0.02%
2021/05/13	0	0.00	0.4	32.00	31.05	-0.4	5,974	-0.01%
2021/05/12	0	0.00	4	31.20	31.20	-4	6,067	-0.07%
2021/05/11	0	0.00	11	34.59	33.25	-11	6,039	-0.18%
2021/05/10	1	35.75	0	0.00	35.70	1	6,029	0.02%
2021/05/07	5	36.52	0	0.00	36.60	5	6,153	0.08%
2021/05/04	0	0.00	2	34.28	35.25	-2	6,142	-0.03%
2021/05/03	2	37.40	0	0.00	36.75	2	6,109	0.03%
2021/04/29	5	40.16	2	39.95	39.10	3	6,096	0.05%
2021/04/28	0	0.00	1	40.05	39.85	-1	6,095	-0.02%
2021/04/27	1	39.55	0	0.00	39.30	1	6,129	0.02%
2021/04/26	1	40.00	3	40.10	40.10	-2	6,117	-0.03%
2021/04/23	0	0.00	3	38.75	38.70	-3	6,062	-0.05%
2021/04/22	4	38.73	4	38.89	38.20	0	6,065	0.00%
2021/04/21	2	40.40	2	40.50	40.25	0	5,984	0.00%
2021/04/20	3	40.55	0	0.00	41.10	3	5,976	0.05%
2021/04/19	9	40.79	18	41.19	40.65	-9	5,999	-0.15%
2021/04/16	8	42.35	17.1	42.49	42.20	-9	5,933	-0.15%
2021/04/15	93	43.52	36	43.13	42.00	57	6,032	0.94%
2021/04/14	60	42.03	70	42.18	43.65	-10	5,505	-0.18%
2021/04/13	7	41.70	5	41.04	39.70	2	5,184	0.04%
2021/04/12	10	41.26	10	41.25	40.30	0	5,551	0.00%
2021/04/09	5	40.70	10	40.73	40.75	-5	5,810	-0.09%
2021/04/08	7	40.70	22	40.62	40.40	-15	5,732	-0.26%
2021/04/07	3	39.45	1	38.95	39.45	2	5,568	0.04%
2021/04/06	7	39.28	0	0.00	38.70	7	5,809	0.12%
2021/04/01	13	39.81	5	39.72	39.45	8	5,898	0.14%
2021/03/31	11	39.41	8	39.78	39.40	3	5,826	0.05%
2021/03/30	16	39.39	13	39.25	39.40	3	5,707	0.05%
2021/03/29	2	37.43	0	0.00	37.90	2	5,497	0.04%
2021/03/26	1	36.90	0	0.00	36.85	1	5,449	0.02%
2021/03/25	1	36.75	1	36.40	36.50	0	5,454	0.00%
2021/03/24	2	36.70	2	36.55	36.55	0	5,448	0.00%
2021/03/18	0	0.00	2	38.05	37.70	-2	5,376	-0.04%
2021/03/17	8	37.94	4	38.00	37.75	4	5,340	0.07%
2021/03/16	97	39.61	98	39.36	38.50	-1	5,287	-0.02%
2021/03/15	6	38.88	11	39.04	39.30	-5	4,837	-0.10%
2021/03/10	0	0.00	2	37.70	37.25	-2	4,611	-0.04%
2021/03/09	8	37.15	2	36.78	36.50	6	4,595	0.13%
2021/03/05	5	36.25	5	35.94	36.20	0	4,614	0.00%
2021/03/04	0	0.00	1	35.80	35.55	-1	4,660	-0.02%
2021/03/03	0	0.00	4	35.93	36.35	-4	4,827	-0.08%
2021/02/26	0	0.00	2	36.55	36.35	-2	5,149	-0.04%
2021/02/25	0	0.00	2	36.45	36.15	-2	5,153	-0.04%
2021/02/24	1	36.55	10	37.00	36.60	-9	5,146	-0.17%
2021/02/23	2	37.55	42	37.49	37.35	-40	5,116	-0.78%
2021/02/22	53	39.05	4	38.78	38.65	49	5,079	0.96%
2021/02/19	4	36.98	9	37.07	37.20	-5	4,925	-0.10%
2021/02/18	21	36.99	15	37.13	36.60	6	4,852	0.12%
2021/02/04	0	0.00	2	34.75	34.40	-2	4,708	-0.04%
2021/02/03	20	35.60	16	35.61	34.70	4	4,693	0.09%
2021/02/01	0	0.00	12	33.67	33.80	-12	4,577	-0.26%
2021/01/29	16	35.15	8	35.41	34.65	8	4,543	0.18%
2021/01/28	1	33.70	0	0.00	33.70	1	4,404	0.02%
2021/01/25	0	0.00	1	32.90	33.50	-1	4,358	-0.02%
2021/01/22	1	32.95	10	32.90	33.05	-9	4,343	-0.21%
2021/01/21	1	33.35	10	32.70	32.65	-9	4,334	-0.21%
2021/01/20	0	0.00	82	34.17	33.15	-82	4,314	-1.90%
2021/01/18	1	35.30	3	35.18	35.30	-2	4,238	-0.05%
2021/01/15	50	37.00	1	36.20	35.95	49	4,221	1.16%
2021/01/14	22	36.81	0	0.00	36.60	22	4,175	0.53%
2021/01/13	33	36.17	4	35.90	35.85	29	4,140	0.70%
2021/01/12	1	35.95	3	35.87	36.15	-2	4,095	-0.05%
2021/01/11	5	38.07	1	38.05	38.00	4	4,024	0.10%
2021/01/08	12	39.25	3	38.20	37.95	9	3,977	0.23%
2021/01/06	4	40.03	6	39.57	38.05	-2	3,688	-0.05%
2021/01/05	50	40.25	65	40.41	40.55	-15	3,468	-0.43%
2021/01/04	23	38.22	5	37.79	39.10	18	2,957	0.61%
2020/12/31	3	36.13	9	35.62	35.60	-6	2,612	-0.23%
2020/12/30	1	35.96	1	36.35	36.20	0	2,582	0.00%
2020/12/29	17	37.00	140	36.96	35.95	-123	2,510	-4.90%	大賣/鉅額交易
2020/12/28	122	35.60	7	34.67	36.35	115	2,204	5.22%	大買/鉅額交易
2020/12/25	5	33.36	2	33.08	33.05	3	2,073	0.14%
2020/12/23	0.6	34.20	2	33.80	34.10	-1.4	2,041	-0.07%
2020/12/22	2	33.20	1	32.85	32.85	1	2,059	0.05%
2020/12/21	1	33.60	1	33.80	34.05	0	2,113	0.00%
2020/12/18	0	0.00	1	34.35	34.60	-1	2,110	-0.05%
2020/12/17	1	34.05	0	0.00	34.00	1	2,138	0.05%
2020/12/16	0	0.00	0.2	34.60	34.50	-0.2	2,179	-0.01%
2020/12/14	0	0.00	1	35.45	35.45	-1	2,351	-0.04%
2020/12/11	0	0.00	1	35.70	34.50	-1	2,363	-0.04%
2020/12/10	1	35.25	1	35.75	35.20	0	2,381	0.00%
2020/12/09	1	35.35	0	0.00	35.40	1	2,370	0.04%
2020/12/07	0	0.00	1	35.50	35.30	-1	2,376	-0.04%
2020/12/04	3	36.05	2	36.38	36.00	1	2,366	0.04%
2020/12/03	3	36.45	6	36.86	36.30	-3	2,410	-0.12%
2020/12/02	2	36.38	3	36.95	37.60	-1	2,425	-0.04%
2020/12/01	1	35.60	1	35.30	35.45	0	2,307	0.00%
2020/11/30	3	35.87	0	0.00	35.60	3	2,346	0.13%
2020/11/27	11	37.43	3	37.50	37.60	8	2,313	0.35%
2020/11/26	0	0.00	3	36.45	37.55	-3	2,167	-0.14%
2020/11/25	14	36.74	27	35.49	36.40	-13	2,089	-0.62%
2020/11/24	1	33.60	0	0.00	33.80	1	1,863	0.05%
2020/11/23	0	0.00	7	33.54	33.80	-7	1,849	-0.38%
2020/11/19	0	0.00	4	33.04	33.40	-4	1,838	-0.22%
2020/11/18	2	32.45	3	32.15	32.60	-1	1,843	-0.05%
2020/11/17	2	31.88	2	32.20	31.65	0	1,859	0.00%
2020/11/16	1	32.00	1	32.33	31.85	0	1,949	0.00%
2020/11/12	1	32.15	1	32.55	32.05	0	2,089	0.00%
2020/11/11	1	31.70	2	31.78	31.90	-1	2,183	-0.05%
2020/11/10	2	31.45	0	0.00	31.30	2	2,214	0.09%
2020/11/09	7	31.89	37	31.66	31.65	-30	2,234	-1.34%
2020/11/06	1	32.30	1	32.60	32.30	0	2,263	0.00%
2020/11/05	1	32.30	1	32.60	32.35	0	2,317	0.00%
2020/11/04	9	32.74	3	32.57	32.45	6	2,389	0.25%
2020/11/03	1	32.60	2	32.85	32.65	-1	2,535	-0.04%
2020/10/30	1	32.20	1	32.60	31.95	0	2,889	0.00%
2020/10/29	0	0.00	1	32.50	32.85	-1	3,359	-0.03%
2020/10/28	3	32.63	0	0.00	32.25	3	3,589	0.08%
2020/10/27	1	33.15	0	0.00	33.00	1	3,689	0.03%
2020/10/23	5	34.45	0	0.00	33.95	5	3,926	0.13%
2020/10/20	0	0.00	7	34.20	33.90	-7	3,986	-0.18%
2020/10/16	1	34.60	0	0.00	33.75	1	4,046	0.02%
2020/10/15	0	0.00	1	34.85	34.55	-1	4,070	-0.02%
2020/10/14	1	34.60	0	0.00	34.80	1	4,079	0.02%
2020/10/13	1	33.80	0	0.00	33.80	1	4,114	0.02%
2020/10/12	2	34.30	2	34.90	34.40	0	4,221	0.00%
2020/10/08	6	35.20	1	35.25	35.15	5	4,250	0.12%
2020/10/07	0	0.00	1	34.75	34.75	-1	4,259	-0.02%
2020/10/06	1	34.35	2	34.60	34.35	-1	4,291	-0.02%
2020/09/25	0	0.00	24	33.35	33.20	-24	4,653	-0.52%
2020/09/24	1	34.30	2	35.15	33.80	-1	4,633	-0.02%
2020/09/23	1	36.50	0	0.00	36.00	1	4,616	0.02%
2020/09/22	0	0.00	2	36.83	36.10	-2	4,736	-0.04%
2020/09/21	20	37.85	0	0.00	37.55	20	4,707	0.42%
2020/09/18	11	37.33	1	38.00	37.20	10	4,689	0.21%
2020/09/17	7	37.64	7	37.87	37.50	0	4,660	0.00%
2020/09/15	1	36.70	2	36.80	36.05	-1	4,888	-0.02%
2020/09/11	0	0.00	5	34.80	34.30	-5	5,147	-0.10%
2020/09/09	1	35.80	1	35.50	35.50	0	5,143	0.00%
2020/09/08	2	35.35	12	35.82	35.20	-10	5,122	-0.20%
2020/09/07	7	38.04	1	38.25	37.20	6	5,041	0.12%
2020/09/04	2	36.75	0	0.00	36.65	2	4,970	0.04%
2020/09/03	7	37.62	12	37.06	37.30	-5	4,943	-0.10%
2020/09/02	14	36.74	4	36.56	37.60	10	4,883	0.20%
2020/09/01	1	35.45	0	0.00	35.15	1	4,823	0.02%
2020/08/31	0	0.00	2	36.95	36.40	-2	4,789	-0.04%
2020/08/28	1	34.30	0	0.00	34.45	1	4,746	0.02%
2020/08/27	0	0.00	6	34.50	34.50	-6	4,747	-0.13%
2020/08/26	1	34.60	0	0.00	35.20	1	4,735	0.02%
2020/08/21	1	34.00	0	0.00	33.75	1	4,678	0.02%
2020/08/20	2	33.28	11	34.47	33.65	-9	4,634	-0.19%
2020/08/19	9	36.77	0	0.00	36.35	9	4,547	0.20%
2020/08/18	1	38.00	10	38.00	38.05	-9	4,476	-0.20%
2020/08/14	8	37.81	1	37.60	37.45	7	4,317	0.16%
2020/08/13	30	37.20	1	37.15	36.75	29	4,279	0.68%
2020/08/12	1	36.75	0	0.00	37.00	1	4,253	0.02%
2020/08/11	0	0.00	3	38.08	37.65	-3	4,210	-0.07%
2020/08/10	4	37.50	9	37.55	37.15	-5	4,157	-0.12%
2020/08/07	3	39.55	2	38.75	38.65	1	4,091	0.02%
2020/08/06	10	39.61	29	39.89	40.55	-19	3,944	-0.48%
2020/08/05	4	37.73	8	37.70	38.20	-4	3,684	-0.11%
2020/08/04	101.1	38.03	74.1	39.80	38.10	26.9	3,580	0.75%	大買/
2020/08/03	28	37.33	28	37.95	38.40	0	3,112	0.00%
2020/07/31	14	35.00	6	34.81	34.95	8	2,872	0.28%
2020/07/30	8	34.42	9	34.42	34.40	-1	2,763	-0.04%
2020/07/28	0	0.00	11	31.64	31.40	-11	2,519	-0.44%
2020/07/27	10	31.00	0	0.00	31.00	10	2,507	0.40%
2020/07/22	5	32.03	4	31.66	31.75	1	2,470	0.04%
2020/07/21	0	0.00	2	31.70	31.45	-2	2,420	-0.08%
2020/07/20	1	30.70	0	0.00	31.05	1	2,389	0.04%
2020/07/17	6	32.22	7	31.71	31.90	-1	2,373	-0.04%
2020/07/16	7	32.41	4	32.55	32.40	3	2,338	0.13%
2020/07/15	1	31.75	5	32.10	30.45	-4	2,228	-0.18%
2020/07/14	2	31.80	0	0.00	31.40	2	2,196	0.09%
2020/07/13	5	31.70	0	0.00	31.70	5	2,182	0.23%
2020/07/10	3	31.95	5	32.50	31.60	-2	2,150	-0.09%
2020/07/09	8	34.81	0	0.00	34.35	8	2,059	0.39%
2020/07/07	5	33.30	6	33.61	33.35	-1	1,904	-0.05%
2020/07/06	4	34.13	8	33.74	34.35	-4	1,866	-0.21%
2020/07/03	0	0.00	3	31.60	32.10	-3	1,785	-0.17%
2020/07/02	1	33.00	4	32.10	32.50	-3	1,758	-0.17%
2020/07/01	12	34.25	24	33.42	32.80	-12	1,697	-0.71%
2020/06/30	0	0.00	1	31.40	31.35	-1	1,557	-0.06%
2020/06/29	1	31.00	6	30.50	30.85	-5	1,535	-0.33%
2020/06/24	6	30.25	77	30.87	30.25	-71	1,500	-4.73%
2020/06/23	24	32.18	14	31.51	32.10	10	1,455	0.69%
2020/06/22	30	32.99	12	32.64	32.80	18	1,350	1.33%
2020/06/19	32	31.84	24	32.20	32.20	8	1,067	0.75%
2020/06/11	0	0.00	11	23.41	22.85	-11	758	-1.45%
2020/06/09	1	23.25	0	0.00	23.00	1	770	0.13%
2020/06/03	55	23.00	0	0.00	23.00	55	776	7.08%
2020/06/02	5	22.90	0	0.00	22.70	5	767	0.65%
2020/05/11	0	0.00	2	23.30	23.35	-2	779	-0.26%
2020/05/07	2	23.45	3	23.40	23.60	-1	772	-0.13%
2020/05/06	1	22.85	0	0.00	22.85	1	765	0.13%
2020/03/18	0	0.00	7	15.85	15.35	-7	1,485	-0.47%
2020/03/17	0	0.00	3	16.37	15.75	-3	1,484	-0.20%
2020/03/16	3	17.25	8	18.04	17.20	-5	1,466	-0.34%
2020/02/18	1	26.05	1	26.25	26.10	0	1,367	0.00%
2020/02/06	0	0.00	1	25.90	25.95	-1	1,358	-0.07%
2020/02/04	0	0.00	1	24.75	25.65	-1	1,352	-0.07%
2020/02/03	18	24.29	0	0.00	24.20	18	1,344	1.34%
2020/01/30	0	0.00	18	26.60	26.10	-18	1,328	-1.36%
2020/01/17	0	0.00	6	28.95	28.95	-6	1,302	-0.46%
2020/01/15	2	30.05	1	29.55	29.40	1	1,303	0.08%
2020/01/14	1	29.65	0	0.00	29.50	1	1,281	0.08%
2020/01/13	2	28.88	1	29.25	29.05	1	1,268	0.08%
2020/01/10	5	28.80	0	0.00	28.65	5	1,254	0.40%
2020/01/07	1	29.80	0	0.00	29.20	1	1,212	0.08%
2020/01/03	3	31.85	0	0.00	31.05	3	1,171	0.26%
2020/01/02	0	0.00	7	31.45	31.65	-7	1,129	-0.62%
2019/12/31	1	31.90	16	31.95	31.55	-15	1,097	-1.37%
2019/12/30	0	0.00	5	31.56	31.45	-5	1,014	-0.49%
2019/12/27	2	31.05	21	31.15	31.00	-19	975	-1.95%
2019/12/26	23	31.85	2	31.80	31.70	21	904	2.32%
2019/12/25	12	31.38	3	31.62	31.40	9	828	1.09%
2019/12/23	22	31.53	17	31.43	31.30	5	785	0.64%
2019/12/20	2	30.93	0	0.00	31.20	2	728	0.27%
2019/12/19	3	31.08	6	31.13	31.20	-3	703	-0.43%
2019/12/18	29	31.01	17	31.33	30.65	12	619	1.94%
2019/12/16	0	0.00	2	28.65	28.75	-2	432	-0.46%
2019/11/21	18	27.98	0	0.00	28.70	18	676	2.66%
2019/11/19	0	0.00	5	28.05	28.05	-5	671	-0.74%
2019/11/12	0	0.00	18	28.00	28.05	-18	710	-2.53%
2019/10/29	0	0.00	0.3	29.30	29.20	-0.3	748	-0.04%
2019/10/02	1	28.85	1	28.85	29.00	0	1,256	0.00%
2019/09/25	1	29.50	0	0.00	29.05	1	1,284	0.08%
2019/09/20	0	0.00	6	29.25	29.30	-6	1,299	-0.46%
2019/09/17	6	29.10	0	0.00	28.85	6	1,299	0.46%
2019/09/10	0	0.00	2	29.35	29.30	-2	1,317	-0.15%
2019/09/09	1	29.70	2	29.63	29.50	-1	1,323	-0.08%
2019/09/06	3	30.75	1	30.40	30.15	2	1,316	0.15%
2019/09/05	3	30.30	1	30.50	30.50	2	1,322	0.15%
2019/08/30	42	31.10	43	30.50	30.15	-1	1,214	-0.08%
2019/08/29	1	28.75	1	29.05	28.90	0	1,052	0.00%
2019/08/20	1	30.30	1	29.30	29.40	0	1,085	0.00%
2019/08/15	0	0.00	2	27.65	28.10	-2	1,047	-0.19%
2019/07/30	1	30.00	20	30.36	29.85	-19	1,075	-1.77%
2019/07/25	1	31.20	0	0.00	31.35	1	1,073	0.09%
2019/07/24	0	0.00	1	31.10	31.00	-1	1,071	-0.09%
2019/07/22	0	0.00	1	32.10	32.10	-1	1,070	-0.09%
2019/07/19	0	0.00	2	32.10	31.90	-2	1,061	-0.19%
2019/07/17	27	32.82	23	32.74	32.00	4	1,046	0.38%
2019/07/16	1	31.80	0	0.00	31.80	1	964	0.10%
2019/07/12	21	32.64	0	0.00	32.30	21	970	2.16%
2019/07/11	22	32.95	7	33.14	32.25	15	937	1.60%
2019/07/10	1	30.10	2	30.73	31.40	-1	783	-0.13%
2019/07/09	1	30.00	1	30.00	29.85	0	745	0.00%
2019/07/05	0	0.00	2	30.23	30.45	-2	773	-0.26%
2019/07/03	1	29.50	1	30.15	29.55	0	802	0.00%
2019/07/02	1	29.75	0	0.00	29.75	1	824	0.12%
2019/06/27	5	29.15	5	29.18	29.05	0	986	0.00%
2019/06/24	1	29.30	0	0.00	29.30	1	1,034	0.10%
2019/06/20	0	0.00	1	29.90	29.95	-1	1,077	-0.09%
2019/06/18	1	29.00	0	0.00	28.95	1	1,253	0.08%
2019/06/14	1	29.60	2	29.80	29.40	-1	1,678	-0.06%
2019/06/13	3	29.63	2	30.08	29.65	1	1,716	0.06%
2019/06/12	0	0.00	1	29.20	29.15	-1	1,804	-0.06%
2019/06/11	0	0.00	2	29.10	29.15	-2	1,884	-0.11%
2019/06/10	0	0.00	1	29.10	28.95	-1	1,919	-0.05%
2019/06/05	0	0.00	2	29.40	29.25	-2	1,959	-0.10%
2019/06/04	6	30.33	1	30.45	29.15	5	1,975	0.25%
2019/05/28	0	0.00	1	28.45	28.45	-1	2,111	-0.05%
2019/05/17	1	27.60	0	0.00	27.50	1	2,786	0.04%
2019/05/15	0	0.00	1	28.80	29.20	-1	2,806	-0.04%
2019/05/13	1	27.80	0	0.00	27.90	1	2,837	0.04%
2019/05/09	0	0.00	1	29.90	29.10	-1	2,822	-0.04%
2019/05/06	1	31.05	1	30.85	30.30	0	2,816	0.00%
2019/05/03	13	30.96	13	31.08	31.50	0	2,815	0.00%
2019/05/02	0	0.00	1	30.50	30.40	-1	2,785	-0.04%
2019/04/23	1	31.20	0	0.00	31.20	1	2,972	0.03%
2019/04/22	0	0.00	3	31.87	31.85	-3	2,970	-0.10%
2019/04/16	1	32.80	0	0.00	32.35	1	3,033	0.03%
2019/04/11	1	33.25	0	0.00	33.25	1	3,006	0.03%
2019/04/10	1	33.30	1	33.50	33.50	0	2,981	0.00%
2019/04/09	0	0.00	6	33.86	33.30	-6	2,962	-0.20%
2019/04/08	6	33.94	0	0.00	33.60	6	2,941	0.20%
2019/04/02	1	34.55	0	0.00	34.10	1	2,903	0.03%
2019/04/01	27	35.70	33	35.47	34.30	-6	2,861	-0.21%
2019/03/29	5	34.00	0	0.00	34.20	5	2,738	0.18%
2019/03/27	5	34.15	5	33.10	34.30	0	2,729	0.00%
2019/03/26	5	33.62	3	33.63	33.70	2	2,707	0.07%
2019/03/25	0	0.00	1	33.15	33.30	-1	2,692	-0.04%
2019/03/22	9	35.74	12	34.68	34.20	-3	2,683	-0.11%
2019/03/21	4.1	35.96	3.2	35.90	35.65	1	2,600	0.04%
2019/03/20	12	35.87	7	35.90	35.15	5	2,535	0.20%
2019/03/19	44	35.74	45	35.65	35.40	-1	2,440	-0.04%
2019/03/18	2	34.05	3	33.77	33.80	-1	2,138	-0.05%
2019/03/15	29	33.85	28	34.03	33.50	1	2,126	0.05%
2019/03/14	12	33.92	12	33.91	33.75	0	2,063	0.00%
2019/03/13	0	0.00	7	33.20	33.20	-7	2,158	-0.32%
2019/03/12	3	32.93	3	32.45	32.25	0	2,139	0.00%
2019/03/07	1	32.85	1	32.55	32.20	0	2,185	0.00%
2019/03/05	2	34.33	1	33.70	33.70	1	2,221	0.05%
2019/03/04	6	34.00	6	33.88	34.10	0	2,201	0.00%
2019/02/26	6	33.51	6	33.62	33.20	0	2,255	0.00%
2019/02/25	9	34.06	4	34.13	34.00	5	2,466	0.20%
2019/02/21	4.1	34.80	5	34.62	33.85	-0.9	2,473	-0.04%
2019/02/20	3	34.55	5	33.20	33.25	-2	2,333	-0.09%
2019/02/19	24.1	33.80	25.1	33.95	34.00	-1	2,259	-0.04%
2019/02/18	2	31.45	1	32.25	32.10	1	2,053	0.05%
2019/02/15	0	0.00	1	30.60	30.60	-1	1,993	-0.05%
2019/02/14	5	31.75	5	31.30	31.25	0	1,988	0.00%
2019/02/13	3	31.60	2	31.40	31.10	1	1,972	0.05%
2019/01/18	27.1	31.37	29.1	31.43	30.90	-2	2,042	-0.10%
2019/01/14	4	29.50	4	29.65	29.30	0	2,020	0.00%
2019/01/10	7	29.52	9	29.64	29.90	-2	1,984	-0.10%
2019/01/07	3	28.00	0	0.00	28.00	3	1,954	0.15%
2019/01/04	0	0.00	1	27.00	26.80	-1	1,999	-0.05%
2018/12/27	0	0.00	10	27.50	27.45	-10	2,067	-0.48%
2018/12/21	0	0.00	3	27.65	28.30	-3	2,095	-0.14%
2018/12/13	3.1	30.12	0	0.00	29.35	3.1	2,067	0.15%
2018/12/12	1	30.00	2	30.08	29.55	-1	2,048	-0.05%
2018/12/11	1	29.20	0	0.00	28.95	1	2,025	0.05%
2018/12/10	0	0.00	2	29.50	29.05	-2	2,026	-0.10%
2018/12/07	10	30.10	6	30.18	29.30	4	2,002	0.20%
2018/12/06	29	30.71	20	30.46	28.95	9	1,970	0.46%
2018/12/03	6	30.08	6	29.89	30.00	0	1,816	0.00%
2018/11/30	0	0.00	5	29.34	29.40	-5	1,760	-0.28%
2018/11/26	1	28.90	0	0.00	29.05	1	1,683	0.06%
2018/11/23	3	29.65	5	30.36	28.75	-2	1,652	-0.12%
2018/11/22	24	30.67	28	30.83	30.70	-4	1,560	-0.26%
2018/11/21	15	28.40	4	28.25	28.50	11	1,328	0.83%
2018/11/06	8	24.86	8	25.13	23.40	0	1,259	0.00%
2018/11/05	0	0.00	1	24.00	24.30	-1	1,230	-0.08%
2018/11/02	1	24.15	0	0.00	24.05	1	1,238	0.08%
2018/10/31	6	23.20	6	22.90	22.80	0	1,259	0.00%
2018/10/25	2	24.75	11	23.90	23.80	-9	1,381	-0.65%
2018/10/24	12	25.53	1	25.60	25.60	11	1,418	0.78%
2018/10/22	0	0.00	2	24.50	24.50	-2	1,574	-0.13%
2018/10/19	6	22.00	6	22.25	23.20	0	1,561	0.00%
2018/10/17	1	22.90	1	22.35	22.45	0	1,602	0.00%
2018/10/12	2	19.55	0	0.00	21.15	2	1,863	0.11%
2018/10/09	0	0.00	4	25.60	24.00	-4	1,857	-0.22%
2018/10/02	5	29.78	5	29.75	29.20	0	1,862	0.00%
2018/10/01	0	0.00	1	29.20	29.50	-1	1,874	-0.05%
2018/09/28	3	29.60	11	29.63	29.25	-8	1,903	-0.42%
2018/09/13	11	28.55	11	28.67	28.45	0	2,159	0.00%
2018/09/11	6	28.85	0	0.00	29.00	6	2,272	0.26%
2018/09/10	6	28.03	6	28.30	27.90	0	2,319	0.00%
2018/09/06	3	31.40	0	0.00	31.60	3	2,563	0.12%
2018/09/05	3	31.85	3	32.00	31.45	0	2,775	0.00%
2018/09/04	3	31.22	6	31.18	31.70	-3	2,955	-0.10%
2018/08/30	1	31.60	0	0.00	31.50	1	3,660	0.03%
2018/08/29	0	0.00	2	31.50	31.60	-2	3,995	-0.05%
2018/08/21	0	0.00	2	31.70	31.75	-2	4,346	-0.05%
2018/08/16	0	0.00	2	31.55	31.40	-2	4,437	-0.05%
2018/08/15	2	31.00	0	0.00	30.80	2	4,433	0.05%
2018/08/14	2	31.45	0	0.00	31.65	2	4,459	0.04%
2018/08/13	0	0.00	3	31.05	31.25	-3	4,506	-0.07%
2018/08/08	1	34.25	6	34.25	34.00	-5	4,628	-0.11%
2018/08/07	0	0.00	3	33.60	33.65	-3	4,602	-0.07%
2018/08/06	3	34.00	0	0.00	34.00	3	4,626	0.06%
2018/08/03	3	34.20	3	34.00	33.90	0	4,697	0.00%
2018/08/02	1	35.30	4	34.86	33.95	-3	4,697	-0.06%
2018/08/01	14	36.21	13	36.17	35.20	1	4,657	0.02%
2018/07/31	5	35.41	4	35.09	35.30	1	4,541	0.02%
2018/07/30	23	35.89	19	35.91	35.90	4	4,480	0.09%
2018/07/27	3	34.30	2	34.30	34.40	1	4,303	0.02%
2018/07/26	2	33.30	3	34.15	33.30	-1	4,273	-0.02%
2018/07/25	0	0.00	2	34.25	33.90	-2	4,272	-0.05%
2018/07/24	0	0.00	5	34.00	34.05	-5	4,260	-0.12%
2018/07/23	5	33.45	7	33.66	33.70	-2	4,266	-0.05%
2018/07/20	133	34.75	132	34.73	34.95	1	4,260	0.02%	大買/大賣/
2018/07/19	0	0.00	2	32.60	32.65	-2	4,120	-0.05%
2018/07/18	0	0.00	3	31.90	31.60	-3	4,138	-0.07%
2018/07/13	0	0.00	2	31.75	31.55	-2	4,218	-0.05%
2018/07/10	67	30.98	67	31.09	31.05	0	4,646	0.00%
2018/07/09	3	30.50	0	0.00	30.20	3	4,642	0.06%
2018/07/05	1	30.00	5	30.05	30.00	-4	4,664	-0.09%
2018/07/03	10	33.50	15	33.30	32.00	-5	4,632	-0.11%
2018/06/29	30	34.16	31	34.30	34.80	-1	4,581	-0.02%
2018/06/28	16	34.07	15	33.97	33.80	1	4,548	0.02%
2018/06/27	2	33.90	0	0.00	33.80	2	4,541	0.04%
2018/06/25	40	34.45	30	34.49	33.65	10	4,499	0.22%
2018/06/22	6	34.83	5	34.90	34.75	1	4,481	0.02%
2018/06/21	0	0.00	2	36.30	35.80	-2	4,463	-0.04%
2018/06/20	2	35.40	6	37.05	35.75	-4	4,440	-0.09%
2018/06/19	5	37.09	20	37.96	36.65	-15	4,374	-0.34%
2018/06/15	5	38.86	10	40.62	38.50	-5	4,354	-0.11%
2018/06/14	36	39.82	9	39.77	39.20	27	4,259	0.63%
2018/06/13	42	39.91	39	40.04	39.00	3	4,090	0.07%
2018/06/12	16	39.19	13	39.29	38.25	3	3,894	0.08%
2018/06/11	26	39.17	26	39.61	38.65	0	3,798	0.00%
2018/06/08	105	37.80	100	37.99	39.35	5	3,494	0.14%	大買/
2018/06/07	5	35.87	2	35.50	35.80	3	3,226	0.09%
2018/06/06	38	36.14	40	36.08	36.25	-2	3,129	-0.06%
2018/06/05	30	33.10	29	33.28	34.20	1	2,836	0.04%
2018/06/04	5	31.40	5	31.47	31.10	0	2,624	0.00%
2018/06/01	5	31.00	5	30.95	30.80	0	2,619	0.00%
2018/05/31	3	31.70	4	31.08	30.80	-1	2,614	-0.04%
2018/05/30	1	30.40	0	0.00	30.50	1	2,583	0.04%
2018/05/29	1	31.40	1	31.90	31.10	0	2,588	0.00%
2018/05/25	22	31.02	20	31.23	30.85	2	2,728	0.07%
2018/05/24	19	30.92	21	31.02	30.80	-2	2,726	-0.07%
2018/05/23	0	0.00	3	30.00	29.80	-3	2,797	-0.11%
2018/05/22	7	30.66	5	30.22	30.15	2	2,796	0.07%
2018/05/21	33	30.42	33	30.46	30.75	0	2,780	0.00%
2018/05/18	1	29.90	1	29.80	29.80	0	2,735	0.00%
2018/05/17	10	30.96	15	30.52	30.30	-5	2,742	-0.18%
2018/05/16	6	29.20	3	29.62	29.85	3	2,677	0.11%
2018/05/15	2	29.00	2	28.90	28.55	0	2,638	0.00%
2018/05/11	11	30.59	9	30.87	30.40	2	2,677	0.07%
2018/05/10	1	29.00	1	29.00	29.05	0	2,643	0.00%
2018/05/07	16	29.50	16	29.43	29.10	0	2,754	0.00%
2018/05/04	1	29.25	1	29.15	28.75	0	2,888	0.00%
2018/05/02	20	28.20	20	28.67	29.00	0	3,127	0.00%
2018/04/30	23	28.12	22	28.23	28.40	1	3,229	0.03%
2018/04/27	0	0.00	1	28.10	28.10	-1	3,240	-0.03%
2018/04/26	26	27.90	30	28.65	27.55	-4	3,246	-0.12%
2018/04/25	17	29.77	18	30.24	30.50	-1	3,194	-0.03%
2018/04/24	32	31.07	40	31.05	30.15	-8	3,167	-0.25%
2018/04/23	7	33.02	17	33.36	32.90	-10	3,107	-0.32%
2018/04/20	32	35.58	31	35.82	34.90	1	3,056	0.03%
2018/04/19	17	36.00	33	36.26	35.65	-16	3,036	-0.53%
2018/04/18	66	36.70	53	36.75	36.40	13	3,033	0.43%
2018/04/17	101	37.96	85	37.99	36.70	16	2,925	0.55%	大買/
2018/04/16	23	36.24	24	36.28	36.15	-1	2,665	-0.04%
2018/04/13	5	35.30	5	35.11	35.05	0	2,616	0.00%
2018/04/11	8	35.33	8	35.43	34.75	0	2,606	0.00%
2018/04/10	20	35.06	20	35.20	34.45	0	2,615	0.00%
2018/04/03	0	0.00	1	35.30	35.25	-1	2,624	-0.04%
2018/03/30	11	36.70	10	36.75	36.40	1	2,678	0.04%
2018/03/28	10	35.93	10	36.03	35.45	0	2,690	0.00%
2018/03/26	14	35.22	14	35.31	35.35	0	2,697	0.00%
2018/03/22	0	0.00	6	36.39	35.50	-6	2,703	-0.22%
2018/03/21	76	36.47	70	36.56	36.10	6	2,706	0.22%
2018/03/20	5	35.96	0.2	35.70	35.85	4.8	2,684	0.18%
2018/03/16	29	36.65	29	36.84	36.50	0	2,714	0.00%
2018/03/15	142	37.06	139	37.21	36.70	3	2,758	0.11%	大買/大賣/
2018/03/14	0	0.00	1	36.10	35.90	-1	2,722	-0.04%
2018/03/13	27	36.68	36	36.58	36.15	-9	2,787	-0.32%
2018/03/09	36	36.26	37.2	36.40	36.30	-1.2	2,846	-0.04%
2018/03/08	1	35.50	0	0.00	35.30	1	2,851	0.04%
2018/03/07	10	35.77	8	36.00	35.00	2	2,873	0.07%
2018/03/06	5	36.18	3	36.20	36.15	2	2,920	0.07%
2018/03/05	0	0.00	1	37.25	36.05	-1	2,949	-0.03%
2018/03/02	1	37.45	0	0.00	37.50	1	2,990	0.03%
2018/03/01	18	38.32	17	38.51	38.10	1	3,017	0.03%
2018/02/27	54	39.65	44	39.72	38.55	10	3,111	0.32%
2018/02/26	4	37.84	1	38.10	37.50	3	2,985	0.10%
2018/02/23	26	37.08	27	37.32	37.55	-1	3,029	-0.03%
2018/02/22	10	34.75	10	34.72	35.40	0	3,130	0.00%
2018/02/21	3	34.95	0	0.00	34.55	3	3,182	0.09%
2018/02/12	2	33.45	0	0.00	33.25	2	3,213	0.06%
2018/02/09	24	31.79	24	32.38	33.45	0	3,372	0.00%
2018/02/08	15	35.02	16	35.15	35.00	-1	3,400	-0.03%
2018/02/07	5	35.57	5	35.57	35.30	0	3,420	0.00%
2018/02/06	5	33.85	5	34.10	34.05	0	3,450	0.00%
2018/02/02	0	0.00	6	38.30	37.90	-6	3,568	-0.17%
2018/02/01	17	38.35	16	38.38	38.20	1	3,695	0.03%
2018/01/31	0	0.00	1	37.15	37.50	-1	3,746	-0.03%
2018/01/30	0	0.00	3	37.60	37.55	-3	3,853	-0.08%
2018/01/29	29	38.54	34	38.75	39.10	-5	3,968	-0.13%
2018/01/26	10	37.43	10	37.72	37.20	0	3,941	0.00%
2018/01/25	77	38.54	66	38.75	38.00	11	3,950	0.28%
2018/01/24	43.2	36.66	42	36.93	37.35	1.2	3,822	0.03%
2018/01/23	3	35.48	3	35.15	34.85	0	3,804	0.00%
2018/01/22	20	34.35	20	34.30	35.10	0	3,865	0.00%
2018/01/17	0	0.00	1	34.50	34.35	-1	4,190	-0.02%
2018/01/15	1	34.20	0	0.00	34.30	1	4,554	0.02%
2018/01/12	47	34.82	49	34.83	34.60	-2	4,724	-0.04%
2018/01/11	0	0.00	0.3	34.00	33.70	-0.3	4,783	-0.01%
2018/01/10	1	34.10	1	34.25	34.45	0	4,881	0.00%
2018/01/09	23	35.05	23	35.22	34.10	0	5,044	0.00%
2018/01/08	6	35.29	5	35.27	35.40	1	5,098	0.02%
2018/01/04	0	0.00	1	36.00	36.40	-1	5,304	-0.02%
2018/01/03	10	35.45	15	35.63	35.50	-5	5,523	-0.09%
2018/01/02	10	35.50	5	35.50	35.50	5	5,674	0.09%