岳豐 (6220)-中國信託券商分點個股進出

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

岳豐

(6220)

可現股當沖

股價
28.50
漲跌
▲0.75
漲幅
+2.70%
成交量
1,034張
產業
上櫃電子零組件類股
157人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

岳豐 (6220)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	42	28.17	7	28.18	28.50	35	615	5.68%
2024/11/21	1	27.75	33	27.68	27.75	-32	604	-5.30%
2024/11/20	1	28.10	12	27.78	28.00	-11	604	-1.82%
2024/11/19	4	28.30	17	28.31	28.20	-13	594	-2.19%
2024/11/18	85	28.89	1	28.95	28.80	84	607	13.83%
2024/11/15	2	28.80	14	28.71	28.80	-12	619	-1.94%
2024/11/14	123	28.30	2	28.18	28.40	121	603	20.06%	大買/鉅額交易
2024/11/13	456	28.41	4	28.58	28.30	452	580	77.87%	大買/鉅額交易
2024/11/12	2	27.65	14	27.76	27.45	-12	536	-2.24%
2024/11/11	2	28.00	1	28.05	28.15	1	526	0.19%
2024/11/08	1	27.00	3	27.30	27.65	-2	516	-0.39%
2024/11/07	1	27.65	0	0.00	27.55	1	510	0.20%
2024/11/06	1	27.20	0.6	27.00	26.80	0.5	494	0.09%
2024/11/05	0.6	27.65	0	0.00	27.70	0.6	482	0.11%
2024/11/04	5	27.94	5	27.29	27.30	0	478	0.00%
2024/11/01	0	0.00	1	26.75	27.10	-1	464	-0.22%
2024/10/30	3	27.15	1	26.75	27.00	2	460	0.43%
2024/10/22	5	26.55	5	27.00	27.10	0	408	0.00%
2024/10/16	0	0.00	2	25.80	25.75	-2	360	-0.56%
2024/10/11	1	25.70	4	25.90	25.85	-3	322	-0.93%
2024/10/07	2	24.90	0	0.00	24.95	2	302	0.66%
2024/10/01	0	0.00	6	25.05	24.70	-6	297	-2.01%
2024/09/30	2	24.65	0	0.00	24.45	2	292	0.68%
2024/09/27	8	24.58	0	0.00	24.55	8	291	2.74%
2024/09/20	0	0.00	5	24.20	23.90	-5	285	-1.75%
2024/09/11	8	25.10	0	0.00	24.70	8	284	2.81%
2024/09/03	0	0.00	10	24.61	24.55	-10	270	-3.70%
2024/08/21	6	25.91	1	25.95	25.95	5	239	2.08%
2024/08/20	8	25.94	3	26.00	25.90	5	232	2.15%
2024/08/19	1	24.70	6	25.10	25.50	-5	203	-2.46%
2024/08/14	0	0.00	25	23.85	23.85	-25	165	-15.12%
2024/08/13	31	24.96	0	0.00	24.35	31	157	19.71%
2024/08/05	0	0.00	2	21.90	21.10	-2	130	-1.53%
2024/07/16	0	0.00	4	23.74	23.75	-4	121	-3.29%
2024/07/11	0	0.00	1	23.75	23.75	-1	126	-0.79%
2024/07/09	1	24.00	2	23.90	24.00	-1	126	-0.79%
2024/07/08	0	0.00	0.5	23.80	23.95	-0.5	126	-0.40%
2024/06/17	3	24.05	0	0.00	24.25	3	157	1.91%
2024/06/04	7	23.95	0	0.00	24.05	7	188	3.72%
2024/05/29	4	24.05	0	0.00	24.25	4	193	2.07%
2024/05/27	0	0.00	1	24.10	24.20	-1	192	-0.52%
2024/05/23	0	0.00	0.3	26.00	23.70	-0.3	188	-0.16%
2024/05/15	0	0.00	0.2	23.90	23.50	-0.2	208	-0.07%
2024/05/10	0	0.00	10	23.55	24.05	-10	214	-4.66%
2024/05/06	1	23.55	1	23.50	23.55	0	218	0.00%
2024/05/03	0	0.00	3	23.50	23.40	-3	222	-1.35%
2024/04/23	0	0.00	1	23.15	23.05	-1	278	-0.36%
2024/04/15	0	24.00	0	0.00	23.80	0	296	0.00%
2024/04/03	1	24.00	0	0.00	23.85	1	301	0.33%
2024/04/01	1	24.15	0	0.00	24.10	1	298	0.34%
2024/03/26	1	24.30	1	24.35	24.40	0	304	0.00%
2024/03/07	0	0.00	17	25.16	25.10	-17	295	-5.76%
2024/02/29	2	25.30	0	0.00	25.30	2	297	0.67%
2024/02/16	0	0.00	1	25.50	25.50	-1	300	-0.33%
2024/02/01	1	25.15	1	25.55	25.10	0	310	0.00%
2024/01/25	1	25.55	0	0.00	25.50	1	326	0.31%
2024/01/24	0	0.00	1	26.05	26.05	-1	322	-0.31%
2024/01/22	1	26.80	0	0.00	26.75	1	334	0.30%
2024/01/18	3	26.90	3	26.75	26.75	0	328	0.00%
2024/01/17	3	26.80	3	26.80	26.80	0	320	0.00%
2024/01/15	0	0.00	1	26.90	26.75	-1	314	-0.32%
2024/01/11	0	0.00	1.3	26.38	26.35	-1.3	311	-0.42%
2024/01/04	1	25.80	0	0.00	25.85	1	425	0.23%
2023/12/27	1	25.95	0	0.00	25.85	1	613	0.16%
2023/12/21	2	26.25	2	26.10	26.10	0	650	0.00%
2023/12/12	0.1	26.05	0	0.00	26.05	0.1	688	0.01%
2023/12/08	0	26.15	0	0.00	26.15	0	714	0.00%
2023/12/06	0	0.00	1	26.60	26.35	-1	717	-0.14%
2023/12/05	0	0.00	1	26.10	26.15	-1	714	-0.14%
2023/12/04	0.4	26.28	0	0.00	26.15	0.4	718	0.06%
2023/12/01	0	0.00	1	26.50	26.40	-1	726	-0.14%
2023/11/30	0.1	26.10	0	0.00	26.05	0.1	728	0.01%
2023/11/29	0.1	26.00	0	0.00	26.10	0.1	731	0.01%
2023/11/28	0	25.95	0	0.00	26.00	0	733	0.00%
2023/11/24	0.1	26.10	0	0.00	26.05	0.1	740	0.01%
2023/11/21	0	26.40	0	0.00	26.30	0	754	0.00%
2023/11/20	0	0.00	0	26.25	26.40	0	759	0.00%
2023/11/13	1	25.90	0	0.00	25.90	1	792	0.13%
2023/11/10	1	26.75	0	0.00	26.55	1	800	0.12%
2023/11/09	0	0.00	0	27.15	27.15	0	797	0.00%
2023/11/08	1	26.60	0	0.00	26.90	1	800	0.12%
2023/11/06	0	0.00	2	26.33	26.20	-2	829	-0.24%
2023/11/03	1.3	25.91	0	0.00	25.60	1.3	838	0.15%
2023/11/02	1	26.40	0	0.00	26.20	1	845	0.12%
2023/11/01	0.3	26.33	0	0.00	25.75	0.3	867	0.03%
2023/10/31	1	27.50	0	0.00	26.55	1	878	0.11%
2023/10/27	1	28.60	0	0.00	28.60	1	863	0.12%
2023/10/23	0	0.00	3	28.85	28.65	-3	879	-0.34%
2023/10/19	0	0.00	0.1	28.45	28.95	-0.1	885	-0.01%
2023/10/18	8	28.35	0	0.00	28.40	8	887	0.90%
2023/10/17	1	29.15	1	29.10	28.60	0	893	0.00%
2023/10/16	2	28.55	0	0.00	28.65	2	901	0.22%
2023/10/13	10	29.93	0	0.00	29.65	10	903	1.11%
2023/10/12	2	30.55	4	29.80	30.60	-2	885	-0.23%
2023/10/11	5	30.49	19.2	29.93	30.65	-14.2	837	-1.70%
2023/10/06	39.2	28.70	0	0.00	28.20	39.2	761	5.15%
2023/10/05	0	0.00	3	29.70	30.00	-3	728	-0.41%
2023/10/02	0	0.00	0.2	28.90	28.95	-0.2	826	-0.02%
2023/09/28	0	0.00	0.5	28.60	28.75	-0.5	860	-0.06%
2023/09/26	0	0.00	2	28.45	28.65	-2	892	-0.22%
2023/09/25	0.2	28.50	1	28.60	28.55	-0.8	899	-0.09%
2023/09/22	2	28.35	0	0.00	28.35	2	901	0.22%
2023/09/20	0	0.00	4	28.30	28.25	-4	918	-0.44%
2023/09/18	2	28.10	3	28.02	28.05	-1	928	-0.11%
2023/09/14	0.5	28.11	4	28.15	28.15	-3.5	925	-0.38%
2023/09/13	0	0.00	4	27.88	27.70	-4	913	-0.44%
2023/09/12	3	27.50	7	27.40	27.50	-4	915	-0.44%
2023/09/11	4	27.35	20	27.35	27.30	-16	917	-1.74%
2023/09/07	0	0.00	1	27.35	27.30	-1	917	-0.11%
2023/09/05	0	0.00	2	27.30	27.20	-2	911	-0.22%
2023/09/04	2.1	27.15	2	27.25	27.25	0.1	912	0.01%
2023/09/01	0	0.00	1	27.20	27.20	-1	912	-0.11%
2023/08/30	0	0.00	3	27.05	27.00	-3	925	-0.32%
2023/08/29	1	27.10	1	27.00	27.00	0	947	0.00%
2023/08/28	0	0.00	1	27.00	26.95	-1	951	-0.11%
2023/08/25	0	0.00	4	27.00	26.80	-4	945	-0.42%
2023/08/23	6	27.10	0	0.00	26.85	6	943	0.64%
2023/08/22	5	26.90	5	27.05	27.05	0	943	0.00%
2023/08/18	15	26.44	0	0.00	26.30	15	931	1.61%
2023/08/17	0	0.00	2	26.25	26.35	-2	932	-0.21%
2023/08/10	2	26.15	2	26.25	26.25	0	922	0.00%
2023/08/09	1	25.80	2	26.00	25.85	-1	910	-0.11%
2023/08/07	6	26.15	5	26.05	26.05	1	902	0.11%
2023/08/04	1	25.75	3	25.67	25.75	-2	888	-0.23%
2023/08/02	2	25.40	2	25.25	25.25	0	874	0.00%
2023/07/28	0	0.00	3	25.05	25.00	-3	884	-0.34%
2023/07/27	0	0.00	8	24.96	24.90	-8	886	-0.90%
2023/07/26	0	0.00	1	24.80	24.95	-1	889	-0.11%
2023/07/24	0	0.00	1	25.00	25.10	-1	892	-0.11%
2023/07/21	2	25.20	2	25.00	25.05	0	893	0.00%
2023/07/20	1.1	24.94	2	25.20	25.10	-0.9	902	-0.10%
2023/07/19	11	24.75	2	24.80	24.60	9	893	1.01%
2023/07/18	3	24.77	0	0.00	25.05	3	907	0.33%
2023/07/17	1	24.10	0	0.00	24.50	1	908	0.11%
2023/07/13	14	23.46	3	23.50	23.40	11	961	1.14%
2023/07/11	6	23.92	2	23.85	23.90	4	954	0.42%
2023/07/10	25.3	24.48	8	24.22	24.30	17.3	947	1.83%
2023/07/07	21	28.71	6.1	28.75	28.75	14.9	933	1.60%
2023/07/06	0	0.00	1	28.60	28.85	-1	879	-0.11%
2023/07/05	1	28.35	1	28.25	28.30	0	859	0.00%
2023/07/04	9.1	28.35	0	0.00	28.35	9.1	872	1.04%
2023/07/03	21	28.44	0	0.00	28.40	21	873	2.40%
2023/06/30	5	28.32	0	0.00	28.40	5	867	0.58%
2023/06/29	0	28.25	0	0.00	28.20	0	912	0.00%
2023/06/28	6	28.00	6	28.05	28.05	0	1,016	0.00%
2023/06/27	0	0.00	1	27.80	27.85	-1	1,051	-0.10%
2023/06/26	1	27.90	0	0.00	27.95	1	1,062	0.09%
2023/06/15	1	27.90	0	0.00	27.80	1	1,117	0.09%
2023/06/13	1	27.70	0	0.00	27.70	1	1,129	0.09%
2023/06/12	1	27.65	0	0.00	27.65	1	1,133	0.09%
2023/06/08	4	27.85	20	27.86	27.90	-16	1,142	-1.40%
2023/06/07	0	27.85	0	0.00	27.90	0	1,152	0.00%
2023/06/05	1	28.20	0	0.00	28.10	1	1,166	0.09%
2023/06/01	1	27.60	0.1	27.55	27.50	0.9	1,177	0.08%
2023/05/30	1	27.35	0	0.00	27.50	1	1,172	0.09%
2023/05/24	0	0.00	1	27.50	27.50	-1	1,218	-0.08%
2023/05/23	1	27.45	0	0.00	27.50	1	1,223	0.08%
2023/05/19	0	0.00	20	27.30	27.25	-20	1,224	-1.63%
2023/05/18	0.1	27.35	20	27.26	27.30	-19.9	1,223	-1.63%
2023/05/17	5	27.40	40.4	27.35	27.40	-35.4	1,219	-2.90%
2023/05/16	1	27.45	5	27.40	27.40	-4	1,217	-0.33%
2023/05/15	0	0.00	72	27.37	27.30	-72	1,211	-5.94%
2023/05/11	0	0.00	1	26.95	27.05	-1	1,200	-0.08%
2023/05/09	1	27.65	2	27.45	27.50	-1	1,185	-0.08%
2023/05/04	1	28.00	1	28.10	28.10	0	1,187	0.00%
2023/05/02	1	28.40	1	28.30	28.30	0	1,195	0.00%
2023/04/28	0	0.00	1	28.20	28.30	-1	1,186	-0.08%
2023/04/27	1	27.85	0	0.00	27.85	1	1,179	0.08%
2023/04/26	0	0.00	1	27.50	27.80	-1	1,179	-0.08%
2023/04/25	0	0.00	11	27.61	27.60	-11	1,185	-0.93%
2023/04/24	1	28.15	0	0.00	28.15	1	1,192	0.08%
2023/04/21	25	27.96	9	27.92	28.20	16	1,205	1.33%
2023/04/20	1	28.55	1	28.45	28.35	0	1,201	0.00%
2023/04/19	26.1	29.24	4	29.35	29.00	22.1	1,222	1.81%
2023/04/18	1	28.75	5	28.95	28.95	-4	1,234	-0.32%
2023/04/17	0	0.00	6	28.72	28.60	-6	1,226	-0.49%
2023/04/14	1	28.60	0	0.00	28.60	1	1,221	0.08%
2023/04/12	2	29.03	1.1	29.00	28.95	0.9	1,206	0.07%
2023/04/11	0	0.00	2	28.70	28.75	-2	1,184	-0.17%
2023/04/10	2	29.07	0	0.00	28.70	2	1,172	0.17%
2023/04/06	0.1	28.30	0	0.00	28.40	0.1	1,130	0.01%
2023/03/30	3	27.18	1	27.15	27.55	2	1,098	0.18%
2023/03/29	5	26.97	2	27.05	26.90	3	1,050	0.29%
2023/03/28	1	29.00	0	0.00	29.05	1	958	0.10%
2023/03/27	0	0.00	3	28.87	28.85	-3	913	-0.33%
2023/03/24	1	28.60	1	28.45	28.20	0	893	0.00%
2023/03/22	28	28.40	5	28.25	28.15	23	853	2.69%
2023/03/21	0	0.00	1	27.75	28.15	-1	843	-0.12%
2023/03/16	0	0.00	1	26.30	26.15	-1	817	-0.12%
2023/03/15	1	26.75	0	0.00	26.55	1	838	0.12%
2023/03/14	3	26.75	0	0.00	26.80	3	848	0.35%
2023/03/13	0	0.00	2	26.88	27.10	-2	864	-0.23%
2023/03/10	1	27.20	1	27.20	27.20	0	866	0.00%
2023/03/08	1	27.90	1	28.05	28.05	0	908	0.00%
2023/03/07	10	28.53	0	0.00	28.45	10	911	1.10%
2023/03/03	2	27.90	2	27.93	27.95	0	908	0.00%
2023/03/01	1	28.10	0	0.00	27.85	1	1,007	0.10%
2023/02/24	0	0.00	1	27.70	27.60	-1	1,011	-0.10%
2023/02/23	4	27.91	1	27.75	27.85	3	1,029	0.29%
2023/02/22	1	27.10	0	0.00	27.10	1	1,030	0.10%
2023/02/10	0	0.00	2	26.75	26.60	-2	1,531	-0.13%
2023/02/09	0	0.00	1	26.75	26.80	-1	1,554	-0.06%
2023/02/08	1	27.40	0	0.00	27.25	1	1,599	0.06%
2023/02/06	0	0.00	1	27.60	27.25	-1	1,623	-0.06%
2023/02/02	0	0.00	0	27.40	27.55	0	1,674	0.00%
2023/01/31	0	0.00	1	27.05	27.10	-1	1,678	-0.06%
2023/01/13	2	26.45	1	26.70	26.45	1	1,693	0.06%
2023/01/12	1	27.05	3	27.33	27.05	-2	1,699	-0.12%
2023/01/09	1	28.00	2	28.10	28.15	-1	1,705	-0.06%
2023/01/06	2	26.95	0	0.00	27.50	2	1,696	0.12%
2023/01/05	0	0.00	3	26.30	26.85	-3	1,734	-0.17%
2022/12/30	0	0.00	1	26.30	26.20	-1	1,788	-0.06%
2022/12/28	2	26.03	1	25.60	26.05	1	1,832	0.05%
2022/12/27	2	26.03	2	26.15	25.85	0	1,861	0.00%
2022/12/23	0	0.00	2	25.70	25.85	-2	1,920	-0.10%
2022/12/20	2	26.20	0	0.00	25.40	2	2,081	0.10%
2022/12/19	1	25.65	0	0.00	25.55	1	2,133	0.05%
2022/12/14	0	0.00	1	25.55	25.60	-1	2,571	-0.04%
2022/12/13	0	0.00	1	25.50	25.50	-1	2,655	-0.04%
2022/12/06	1	26.40	2	26.60	26.15	-1	3,516	-0.03%
2022/12/01	2	26.68	2	26.95	26.40	0	3,536	0.00%
2022/11/29	0	0.00	32	26.74	26.65	-32	3,541	-0.90%
2022/11/28	27	26.50	3	26.00	26.50	24	3,545	0.68%
2022/11/25	0	0.00	1	26.85	26.20	-1	3,561	-0.03%
2022/11/24	13	27.00	3	27.05	27.05	10	3,555	0.28%
2022/11/23	0	0.00	3	25.83	25.70	-3	3,503	-0.09%
2022/11/22	0	0.00	2	25.83	25.95	-2	3,559	-0.06%
2022/11/21	0	0.00	9	26.05	26.15	-9	3,575	-0.25%
2022/11/18	0	0.00	1	26.70	26.70	-1	3,571	-0.03%
2022/11/17	1	26.15	1.5	26.50	26.60	-0.5	3,552	-0.02%
2022/11/16	7	26.60	9.2	26.66	26.05	-2.2	3,531	-0.06%
2022/11/15	1	27.70	4	27.80	28.30	-3	3,484	-0.09%
2022/11/14	13	28.53	191	28.15	28.15	-178	3,565	-4.99%	大賣/鉅額交易
2022/11/11	95	28.84	5	30.50	31.25	90	3,537	2.54%
2022/11/10	52	28.64	0	0.00	28.80	52	3,469	1.50%
2022/11/09	52	27.77	1	28.35	28.40	51	3,484	1.46%
2022/11/08	10	27.75	20	27.46	27.65	-10	3,505	-0.29%
2022/11/07	12	28.05	12	27.90	27.80	0	3,495	0.00%
2022/11/04	1	28.00	5	27.00	28.00	-4	3,507	-0.11%
2022/11/02	0	0.00	2	25.90	25.60	-2	3,490	-0.06%
2022/11/01	18	25.91	3	26.07	25.80	15	3,505	0.43%
2022/10/28	0	0.00	2	23.75	23.40	-2	3,533	-0.06%
2022/10/27	2	23.75	7	23.30	23.80	-5	3,571	-0.14%
2022/10/25	0	0.00	3	23.55	23.55	-3	3,801	-0.08%
2022/10/21	1	23.70	0	0.00	23.60	1	4,109	0.02%
2022/10/18	0	0.00	1	24.00	23.45	-1	4,409	-0.02%
2022/10/17	2	23.15	2	22.98	23.90	0	4,393	0.00%
2022/10/13	4	24.01	97	24.08	23.80	-93	4,326	-2.15%
2022/10/12	0	0.00	2	26.40	26.40	-2	4,240	-0.05%
2022/10/11	1	29.30	1	29.10	29.30	0	4,209	0.00%
2022/10/07	2	30.10	0	0.00	30.20	2	4,179	0.05%
2022/10/05	7.2	29.94	20	30.31	29.40	-12.8	4,129	-0.31%
2022/10/04	4	29.61	2	29.63	29.65	2	4,084	0.05%
2022/10/03	3	28.58	1	28.75	28.55	2	4,050	0.05%
2022/09/30	5	29.14	11	28.91	29.20	-6	4,022	-0.15%
2022/09/29	25	30.09	13	30.04	29.50	12	3,978	0.30%
2022/09/28	15	30.14	10	29.93	29.75	5	3,938	0.13%
2022/09/27	11	30.71	7	31.46	31.60	4	3,886	0.10%
2022/09/26	15	31.51	17	31.45	30.80	-2	3,798	-0.05%
2022/09/23	31.2	33.86	37	34.31	32.30	-5.8	3,725	-0.16%
2022/09/22	26	34.26	36	35.49	35.80	-10	3,526	-0.28%
2022/09/21	10	33.78	5	33.52	33.30	5	3,343	0.15%
2022/09/20	11	33.70	9	33.73	34.10	2	3,267	0.06%
2022/09/19	9	32.41	1	32.25	32.20	8	3,182	0.25%
2022/09/16	51.2	32.90	34	32.99	32.25	17.2	3,125	0.55%
2022/09/15	11	34.23	29	34.05	34.00	-18	3,007	-0.60%
2022/09/14	28	33.64	86	33.62	35.00	-58	2,843	-2.04%
2022/09/13	8.4	32.45	25.3	32.06	33.55	-16.9	2,513	-0.67%
2022/09/12	4	30.13	22	30.26	30.50	-18	2,277	-0.79%
2022/09/08	0	0.00	10	29.88	29.90	-10	2,244	-0.45%
2022/09/07	0.2	28.35	0	0.00	28.75	0.2	2,226	0.01%
2022/09/06	0.6	30.05	0	0.00	28.95	0.6	2,226	0.03%
2022/09/05	0	0.00	1	29.75	29.65	-1	2,201	-0.05%
2022/09/02	130	29.14	1	29.45	29.60	129	2,180	5.92%	大買/鉅額交易
2022/09/01	2.2	28.69	2	29.00	29.05	0.2	2,175	0.01%
2022/08/31	2	29.30	211	29.66	29.40	-209	2,199	-9.50%	大賣/鉅額交易
2022/08/30	31.3	30.38	11	30.10	30.00	20.3	2,172	0.93%
2022/08/29	1	30.20	57	29.06	30.25	-56	2,135	-2.62%
2022/08/26	9	30.44	25	30.01	29.50	-16	2,059	-0.78%
2022/08/25	60	29.56	13	30.07	30.15	47	2,025	2.32%
2022/08/24	59	29.05	8	29.29	29.25	51	2,001	2.55%
2022/08/23	54	29.03	10	29.04	28.85	44	1,983	2.22%
2022/08/22	32	29.49	69	29.30	28.90	-37	1,957	-1.89%
2022/08/19	52	31.01	40	30.36	29.90	12	1,907	0.63%
2022/08/18	10	30.80	93	30.25	31.10	-83	1,781	-4.66%
2022/08/17	4	29.71	2	29.80	29.30	2	1,631	0.12%
2022/08/16	136	29.53	4	29.60	29.20	132	1,599	8.25%	大買/鉅額交易
2022/08/15	53	28.97	9	28.66	29.00	44	1,556	2.83%
2022/08/12	0.5	28.40	2	28.20	28.15	-1.5	1,513	-0.10%
2022/08/11	4	28.54	1	28.45	28.45	3	1,499	0.20%
2022/08/10	5	28.31	4	28.61	29.20	1	1,463	0.07%
2022/08/08	0	0.00	15	28.10	28.10	-15	1,429	-1.05%
2022/08/05	5	29.27	53	28.62	28.90	-48	1,399	-3.43%
2022/08/04	63	28.39	41	27.66	28.40	22	1,349	1.63%
2022/08/03	13	28.58	8	27.93	28.00	5	1,308	0.38%
2022/08/02	13	28.94	15	28.35	28.30	-2	1,265	-0.16%
2022/08/01	98	30.39	156	30.05	30.00	-58	1,172	-4.95%	大賣/
2022/07/29	138	29.51	29	29.56	30.45	109	1,015	10.74%	大買/鉅額交易
2022/07/28	4	28.21	10	28.58	28.40	-6	782	-0.77%
2022/07/27	44	28.10	50	28.08	28.50	-6	690	-0.87%
2022/07/26	10	25.87	24	26.16	26.60	-14	460	-3.04%
2022/07/25	2	24.40	4	25.50	26.25	-2	388	-0.51%
2022/07/21	1	24.00	5	23.85	23.95	-4	340	-1.17%
2022/07/20	6	23.88	0	0.00	24.00	6	338	1.77%
2022/07/14	0	0.00	1	22.90	22.80	-1	323	-0.31%
2022/07/08	1	23.35	0	0.00	23.25	1	314	0.32%
2022/07/01	0.6	23.37	0	0.00	22.90	0.6	313	0.19%
2022/06/24	0	0.00	1	23.05	23.00	-1	318	-0.31%
2022/06/22	0	0.00	3	23.45	23.35	-3	308	-0.97%
2022/06/20	1	24.10	0	0.00	24.20	1	303	0.33%
2022/06/16	0	0.00	8	23.60	23.90	-8	297	-2.69%
2022/06/15	8	24.84	3	24.40	24.30	5	289	1.73%
2022/06/13	21	25.19	0	0.00	25.25	21	267	7.86%
2022/06/09	4	24.75	0	0.00	24.65	4	230	1.73%
2022/06/08	0.5	23.20	0	0.00	23.00	0.5	173	0.29%
2022/06/07	2	23.50	0	0.00	23.05	2	173	1.16%
2022/05/17	0.3	23.40	0	0.00	23.95	0.3	176	0.15%
2022/05/13	3	22.48	0	0.00	22.65	3	161	1.85%
2022/05/09	0.3	22.00	0	0.00	21.85	0.3	150	0.20%
2022/05/06	0	0.00	2	22.15	22.30	-2	149	-1.33%
2022/05/05	0	0.00	1	21.75	21.85	-1	148	-0.67%
2022/05/04	0	0.00	1	21.45	21.45	-1	148	-0.67%
2022/05/03	0	0.00	2	21.00	21.00	-2	147	-1.36%
2022/04/29	0	0.00	1	20.80	20.40	-1	145	-0.69%
2022/04/28	2	20.20	0	0.00	20.05	2	147	1.36%
2022/04/22	1	21.40	0	0.00	21.70	1	147	0.68%
2022/04/21	0	0.00	1	21.75	21.70	-1	148	-0.67%
2022/04/20	0	0.00	1	21.75	21.35	-1	149	-0.67%
2022/04/15	0	0.00	1	20.95	20.90	-1	156	-0.64%
2022/04/14	0	0.00	1	20.75	20.55	-1	159	-0.63%
2022/04/13	1.3	20.46	0	0.00	20.60	1.3	161	0.80%
2022/04/11	1	20.90	0	0.00	20.45	1	183	0.55%
2022/04/08	0.3	21.70	0	0.00	21.40	0.3	249	0.12%
2022/04/06	0	24.00	0	0.00	22.00	0	303	0.00%
2022/03/30	2	22.55	0	0.00	22.70	2	299	0.67%
2022/03/29	2	22.85	0	0.00	22.75	2	293	0.68%
2022/03/22	0	0.00	2	23.30	23.35	-2	288	-0.69%
2022/03/17	2	22.85	0	0.00	22.95	2	286	0.70%
2022/03/09	0.1	23.05	1	23.05	23.05	-0.9	289	-0.31%
2022/03/08	1	22.60	0	0.00	22.60	1	288	0.35%
2022/03/04	0	0.00	3	23.87	23.80	-3	284	-1.06%
2022/02/23	3	23.65	0	0.00	24.00	3	276	1.09%
2022/02/15	0	0.00	1	24.00	23.85	-1	277	-0.36%
2022/02/11	0	0.00	1	23.75	23.70	-1	275	-0.36%
2022/01/11	0	0.00	3	23.70	23.40	-3	285	-1.05%
2022/01/10	3	23.38	0	0.00	23.20	3	286	1.05%
2022/01/07	1	23.55	0	0.00	23.45	1	285	0.35%
2022/01/06	0	0.00	1	23.60	23.80	-1	281	-0.36%
2022/01/05	1	24.10	1	24.20	23.85	0	281	0.00%
2022/01/04	2.3	24.81	0	0.00	24.50	2.3	275	0.84%
2022/01/03	7	25.78	4	25.79	25.10	3	260	1.15%
2021/12/30	0	0.00	3	24.27	25.20	-3	191	-1.56%
2021/12/24	0	0.00	1	23.05	23.00	-1	143	-0.70%
2021/12/20	1	22.70	0	0.00	22.60	1	149	0.67%
2021/12/17	0	0.00	1	22.90	22.90	-1	156	-0.64%
2021/12/14	0	0.00	3	22.60	22.50	-3	162	-1.85%
2021/12/13	3	22.65	0	0.00	22.90	3	163	1.84%
2021/12/10	1	22.95	2	22.90	22.90	-1	164	-0.61%
2021/12/03	1	22.30	0	0.00	22.25	1	171	0.58%
2021/11/29	1	22.15	0	0.00	22.25	1	185	0.54%
2021/11/26	0	0.00	1	22.70	22.60	-1	188	-0.53%
2021/11/25	2	22.70	0	0.00	22.70	2	188	1.06%
2021/11/08	2	23.05	0	0.00	23.00	2	218	0.92%
2021/11/05	1	23.55	0	0.00	23.55	1	218	0.46%
2021/10/28	1	23.85	0	0.00	23.85	1	387	0.26%
2021/10/19	3	24.75	0	0.00	24.25	3	395	0.76%
2021/10/14	0	0.00	1	24.20	24.15	-1	395	-0.25%
2021/10/13	3	24.60	3	24.28	24.45	0	395	0.00%
2021/10/12	3	24.53	1	24.45	24.65	2	395	0.51%
2021/10/04	0	0.00	1	24.50	24.65	-1	403	-0.25%
2021/09/28	1	25.00	0	0.00	25.40	1	422	0.24%
2021/09/27	10	25.60	12	25.35	25.05	-2	607	-0.33%
2021/09/24	1	25.60	0	0.00	25.20	1	606	0.16%
2021/09/22	3	24.40	0	0.00	24.55	3	598	0.50%
2021/09/06	0	0.00	2	24.60	24.45	-2	589	-0.34%
2021/08/27	0	0.00	2	23.70	23.90	-2	581	-0.34%
2021/08/23	0	0.00	5	22.09	22.55	-5	581	-0.86%
2021/08/20	2	21.25	0	0.00	21.35	2	583	0.34%
2021/08/17	0	0.00	1	21.40	21.05	-1	583	-0.17%
2021/08/16	4	21.75	4	22.26	21.85	0	580	0.00%
2021/08/13	4	22.80	0	0.00	22.55	4	576	0.69%
2021/08/10	1	24.50	0	0.00	24.25	1	579	0.17%
2021/08/09	2	25.40	21	25.69	25.10	-19	591	-3.21%
2021/08/06	0	0.00	2	26.60	26.20	-2	587	-0.34%
2021/08/05	30	26.76	13	26.61	27.05	17	590	2.88%
2021/08/04	13	26.62	4	26.65	27.05	9	543	1.66%
2021/08/03	0	0.00	1	24.60	24.60	-1	478	-0.21%
2021/08/02	1	24.30	0	0.00	24.30	1	481	0.21%
2021/07/29	0	0.00	1	24.75	24.75	-1	495	-0.20%
2021/07/27	0	0.00	1	24.95	24.60	-1	525	-0.19%
2021/07/21	1	24.15	0	0.00	24.10	1	813	0.12%
2021/07/20	1	24.35	0	0.00	24.15	1	826	0.12%
2021/07/16	2	24.70	0	0.00	24.65	2	853	0.23%
2021/07/15	0	0.00	1	24.55	24.40	-1	858	-0.12%
2021/07/14	2	24.18	0	0.00	24.15	2	864	0.23%
2021/07/05	2	25.15	0	0.00	25.40	2	944	0.21%
2021/07/02	0	0.00	4	25.18	25.10	-4	944	-0.42%
2021/06/29	1	24.10	0	0.00	24.15	1	779	0.13%
2021/06/28	3	24.20	0	0.00	24.10	3	790	0.38%
2021/06/25	2	24.28	17	24.22	24.25	-15	836	-1.79%
2021/06/24	0	0.00	1	24.60	24.60	-1	846	-0.12%
2021/06/16	0	0.00	1	23.95	23.85	-1	918	-0.11%
2021/06/10	0	0.00	7	23.50	23.80	-7	992	-0.71%
2021/06/09	0.1	23.75	0	0.00	23.50	0.1	1,000	0.01%
2021/06/07	0.1	23.24	7	23.46	23.40	-6.9	1,050	-0.66%
2021/06/04	3	23.72	0	0.00	23.65	3	1,077	0.28%
2021/06/02	0	0.00	44	24.30	23.95	-44	1,128	-3.90%
2021/06/01	7	24.40	0	0.00	24.45	7	1,141	0.61%
2021/05/28	0	0.00	1	23.50	23.50	-1	1,152	-0.09%
2021/05/25	0	0.00	1	22.90	22.80	-1	1,156	-0.09%
2021/05/20	2	21.85	3	21.85	21.70	-1	1,174	-0.09%
2021/05/19	3	21.95	1	22.20	22.15	2	1,172	0.17%
2021/05/17	1	21.00	1	21.55	20.65	0	1,167	0.00%
2021/05/14	1	23.20	0	0.00	22.85	1	1,151	0.09%
2021/05/12	1	23.95	0	0.00	23.50	1	1,128	0.09%
2021/05/11	2	26.60	0	0.00	25.70	2	1,109	0.18%
2021/05/10	1	27.50	0	0.00	27.60	1	1,100	0.09%
2021/05/07	0	0.00	1	27.45	27.10	-1	1,098	-0.09%
2021/05/06	2	26.75	0	0.00	26.60	2	1,092	0.18%
2021/05/04	2	26.90	0	0.00	26.80	2	1,081	0.18%
2021/05/03	0.1	28.64	0	0.00	27.95	0.1	1,061	0.01%
2021/04/29	16	29.72	0	0.00	29.00	16	1,031	1.55%
2021/04/28	5	30.60	14	30.79	30.65	-9	950	-0.95%
2021/04/27	2	28.85	0	0.00	28.75	2	786	0.25%
2021/04/26	0	0.00	2	28.50	28.85	-2	778	-0.26%
2021/04/23	2	28.30	0	0.00	28.10	2	768	0.26%
2021/04/21	5	29.05	0	0.00	29.10	5	759	0.66%
2021/04/20	2.1	29.29	0	0.00	29.10	2.1	757	0.28%
2021/04/19	0	28.98	0	0.00	29.10	0	755	0.00%
2021/04/16	2	28.30	0	0.00	28.35	2	739	0.27%
2021/04/12	0	0.00	1	29.15	29.15	-1	703	-0.14%
2021/04/08	0	0.00	1	28.05	28.00	-1	683	-0.15%
2021/04/07	0	0.00	1	27.50	27.55	-1	671	-0.15%
2021/04/06	1	27.60	0	0.00	27.50	1	671	0.15%
2021/04/01	0	0.00	1	27.90	27.90	-1	721	-0.14%
2021/03/31	1	27.55	0	0.00	27.60	1	718	0.14%
2021/03/30	6	27.77	7	27.82	27.75	-1	719	-0.14%
2021/03/18	1	29.75	0	0.00	29.50	1	627	0.16%
2021/03/16	10	29.50	1	29.60	30.05	9	640	1.41%
2021/03/15	1	29.35	4	29.30	29.35	-3	648	-0.46%
2021/03/12	2	29.25	1	29.20	29.15	1	648	0.15%
2021/03/11	1	29.40	1	29.00	29.10	0	639	0.00%
2021/03/10	0	0.00	1	29.15	29.05	-1	620	-0.16%
2021/03/08	1	28.20	5	28.49	28.45	-4	596	-0.67%
2021/03/04	0	0.00	1	27.40	27.40	-1	583	-0.17%
2021/02/25	0	0.00	1	26.70	26.60	-1	599	-0.17%
2021/02/23	1	27.25	0	0.00	27.00	1	642	0.16%
2021/02/22	0	0.00	6	26.78	26.95	-6	643	-0.93%
2021/02/19	0	0.00	1	25.90	26.05	-1	636	-0.16%
2021/02/04	0	0.00	11	24.22	24.45	-11	709	-1.55%
2021/01/29	0	0.00	31	24.46	24.40	-31	751	-4.12%
2021/01/26	4	24.85	49	24.80	24.80	-45	755	-5.96%
2021/01/15	0	0.00	3	25.05	25.05	-3	772	-0.39%
2021/01/13	1	26.15	0	0.00	25.90	1	761	0.13%
2021/01/12	1	26.05	0	0.00	26.05	1	759	0.13%
2021/01/07	5	26.85	0	0.00	26.85	5	767	0.65%
2020/12/30	1	27.35	1	27.35	27.35	0	817	0.00%
2020/12/28	0	0.00	1	27.65	27.65	-1	826	-0.12%
2020/12/11	22	27.86	12	26.90	27.10	10	948	1.05%
2020/12/09	2	28.95	3	28.90	29.05	-1	946	-0.11%
2020/12/01	20	28.80	0	0.00	28.75	20	1,182	1.69%
2020/11/26	1	28.65	4	28.33	28.35	-3	1,627	-0.18%
2020/11/25	0	0.00	2	28.20	28.15	-2	1,774	-0.11%
2020/11/24	0	0.00	2	28.10	28.15	-2	1,819	-0.11%
2020/11/23	4	28.33	2	28.20	28.20	2	1,830	0.11%
2020/11/13	11	27.39	3	27.38	27.50	8	1,935	0.41%
2020/11/12	1	26.55	0	0.00	26.40	1	1,983	0.05%
2020/11/10	1	26.45	1	26.70	26.80	0	2,011	0.00%
2020/11/09	0	0.00	2	26.70	26.85	-2	2,003	-0.10%
2020/11/06	0	0.00	1	25.65	25.80	-1	1,992	-0.05%
2020/11/04	1	25.10	3	25.23	25.25	-2	2,031	-0.10%
2020/11/02	0	0.00	10	24.50	24.50	-10	2,024	-0.49%
2020/10/29	3	24.85	0	0.00	25.45	3	2,009	0.15%
2020/10/28	2	26.15	0	0.00	25.75	2	1,996	0.10%
2020/10/21	3	27.13	0	0.00	26.85	3	1,985	0.15%
2020/10/13	1	25.80	1	26.95	26.90	0	1,965	0.00%
2020/10/07	0	0.00	4	27.89	28.05	-4	1,929	-0.21%
2020/10/06	3	27.67	2	27.30	27.30	1	1,911	0.05%
2020/10/05	2	27.15	2	27.35	27.25	0	1,905	0.00%
2020/09/30	2	27.20	2	27.25	27.25	0	1,906	0.00%
2020/09/28	0	0.00	2	26.50	27.30	-2	1,888	-0.11%
2020/09/25	3	25.08	1	24.90	25.45	2	1,887	0.11%
2020/09/24	5	26.79	1	26.70	26.65	4	1,851	0.22%
2020/09/23	1	27.75	0	0.00	27.65	1	1,837	0.05%
2020/09/22	6	28.13	1	27.90	27.85	5	1,846	0.27%
2020/09/21	0	0.00	1	29.20	29.25	-1	1,810	-0.06%
2020/09/17	0	0.00	5	29.90	29.70	-5	1,787	-0.28%
2020/09/14	0	0.00	25	29.64	29.70	-25	1,733	-1.44%
2020/09/11	1	29.90	35	29.97	30.00	-34	1,710	-1.99%
2020/09/10	14	30.21	0	0.00	29.40	14	1,699	0.82%
2020/09/09	0	0.00	3	29.33	30.00	-3	1,657	-0.18%
2020/09/08	6	29.83	5	30.35	29.65	1	1,631	0.06%
2020/09/07	0	0.00	2	31.50	29.60	-2	1,591	-0.13%
2020/09/04	7	31.61	2	31.75	31.90	5	1,517	0.33%
2020/09/03	226	32.02	6	32.45	32.45	220	1,453	15.13%	大買/鉅額交易
2020/09/02	45	28.95	2	29.85	31.00	43	1,139	3.77%
2020/09/01	2	28.20	0	0.00	28.20	2	1,026	0.19%
2020/08/31	6	29.37	83	29.25	29.05	-77	974	-7.90%
2020/08/28	2	27.50	77	27.56	27.75	-75	816	-9.19%
2020/08/27	77	25.30	1	25.10	25.25	76	767	9.91%
2020/08/26	0	0.00	1	25.00	25.30	-1	754	-0.13%
2020/08/25	63	24.98	2	25.30	25.45	61	786	7.75%
2020/08/24	0	0.00	82	24.29	24.20	-82	720	-11.38%
2020/08/21	0	0.00	21	22.79	22.70	-21	682	-3.08%
2020/08/20	103	21.56	0	0.00	21.85	103	671	15.34%	大買/鉅額交易
2020/08/18	2	24.58	4	24.55	24.50	-2	608	-0.33%
2020/08/17	0	0.00	97	23.00	23.00	-97	533	-18.18%
2020/08/14	0	0.00	1	21.25	20.95	-1	511	-0.20%
2020/08/13	0	0.00	1	20.70	20.40	-1	492	-0.20%
2020/08/06	0	0.00	1	19.70	19.70	-1	479	-0.21%
2020/07/31	0	0.00	2	19.20	19.20	-2	545	-0.37%
2020/07/29	2	18.95	0	0.00	19.20	2	590	0.34%
2020/07/15	1	20.15	0	0.00	20.15	1	619	0.16%
2020/07/14	1	20.60	0	0.00	20.60	1	619	0.16%
2020/07/13	0	0.00	2	20.60	20.85	-2	617	-0.32%
2020/07/09	2	20.95	2	21.00	20.90	0	615	0.00%
2020/07/08	1	20.85	0	0.00	20.80	1	608	0.16%
2020/07/02	1	20.80	0	0.00	20.80	1	582	0.17%
2020/07/01	0	0.00	1	20.60	21.00	-1	565	-0.18%
2020/06/18	2	20.35	0	0.00	20.50	2	539	0.37%
2020/06/17	0	0.00	2	20.60	20.65	-2	534	-0.37%
2020/06/12	2	19.15	0	0.00	19.20	2	510	0.39%
2020/06/09	0	0.00	1	20.15	20.10	-1	534	-0.19%
2020/06/01	1	20.60	1	19.90	20.55	0	524	0.00%
2020/05/29	0	0.00	1	18.90	18.90	-1	468	-0.21%
2020/05/26	0	0.00	2	18.55	18.55	-2	476	-0.42%
2020/05/25	4	18.23	0	0.00	18.40	4	477	0.84%
2020/05/15	1	18.35	1	18.90	18.90	0	468	0.00%
2020/05/13	1	19.50	0	0.00	19.50	1	455	0.22%
2020/05/12	0	0.00	1	19.95	19.65	-1	445	-0.22%
2020/05/11	0	0.00	1	19.30	19.30	-1	413	-0.24%
2020/05/06	1	19.20	3	19.30	18.95	-2	383	-0.52%
2020/04/28	2	18.23	2	18.50	18.10	0	347	0.00%
2020/04/20	2	17.40	0	0.00	17.40	2	326	0.61%
2020/04/17	0	0.00	1	17.70	17.70	-1	325	-0.31%
2020/04/08	0	0.00	1	16.55	16.60	-1	319	-0.31%
2020/03/24	0	0.00	1	15.10	15.05	-1	304	-0.33%
2020/03/19	1	14.35	0	0.00	14.30	1	289	0.34%
2020/03/18	1	15.85	2	16.08	15.85	-1	281	-0.35%
2020/03/17	4	16.19	0	0.00	15.50	4	275	1.45%
2020/03/13	3	17.05	0	0.00	17.25	3	254	1.18%
2020/03/12	1	19.65	1	18.65	18.70	0	236	0.00%
2020/03/11	6	20.49	0	0.00	20.10	6	226	2.65%
2020/03/10	0	0.00	1	20.20	20.35	-1	225	-0.44%
2020/03/05	2	22.00	0	0.00	22.00	2	215	0.93%
2020/02/21	2	24.13	1	24.05	23.85	1	216	0.46%
2020/02/20	1	23.80	2	23.98	23.85	-1	212	-0.47%
2020/02/13	0	0.00	1	23.00	22.95	-1	210	-0.47%
2020/02/07	2	22.83	0	0.00	23.45	2	213	0.94%
2020/02/06	1	22.80	0	0.00	22.95	1	211	0.47%
2020/01/17	0	0.00	1	25.10	25.15	-1	214	-0.47%
2020/01/15	1	24.65	0	0.00	24.60	1	222	0.45%
2020/01/13	1	24.50	0	0.00	24.65	1	223	0.45%
2019/12/11	6	25.58	0	0.00	25.65	6	221	2.71%
2019/12/06	6	25.65	0	0.00	25.70	6	237	2.52%
2019/12/05	2	25.60	0	0.00	25.65	2	238	0.84%
2019/11/25	1	26.50	0	0.00	26.50	1	264	0.38%
2019/11/22	1	25.65	0	0.00	25.65	1	256	0.39%
2019/11/18	0	0.00	1	25.95	26.05	-1	258	-0.39%
2019/11/13	1	25.25	0	0.00	25.50	1	254	0.39%
2019/11/11	1	26.35	0	0.00	26.30	1	248	0.40%
2019/11/01	0	0.00	2	27.15	27.85	-2	274	-0.73%
2019/10/24	0	0.00	3	26.90	27.05	-3	272	-1.10%
2019/10/14	6	26.15	0	0.00	26.05	6	285	2.10%
2019/10/07	1	26.30	0	0.00	26.25	1	287	0.35%
2019/10/03	1	26.60	0	0.00	26.60	1	292	0.34%
2019/09/12	1	27.05	5	26.95	27.15	-4	318	-1.26%
2019/09/05	0	0.00	5	28.14	28.10	-5	304	-1.64%
2019/08/15	40	26.61	0	0.00	27.10	40	295	13.54%
2019/08/14	24	27.29	0	0.00	27.25	24	292	8.21%
2019/08/13	32	27.12	0	0.00	27.20	32	291	10.98%
2019/08/12	0	0.00	101	28.92	28.80	-101	283	-35.59%	大賣/鉅額交易
2019/08/08	0	0.00	14	29.11	29.15	-14	271	-5.16%
2019/08/07	5	28.63	0	0.00	28.55	5	269	1.86%
2019/07/30	0	0.00	13	29.50	29.50	-13	277	-4.68%
2019/07/25	2	29.90	10	30.40	30.40	-8	277	-2.88%
2019/07/24	0	0.00	30	29.60	29.55	-30	267	-11.20%
2019/07/18	0	0.00	32	29.15	29.10	-32	301	-10.61%
2019/07/08	9	29.44	0	0.00	29.35	9	345	2.61%
2019/06/03	0	0.00	2	27.50	27.00	-2	1,013	-0.20%
2019/05/15	0	0.00	3	27.60	27.40	-3	1,137	-0.26%
2019/05/02	0	0.00	5	30.30	30.30	-5	1,122	-0.45%
2019/04/24	0	0.00	1	30.65	30.65	-1	1,116	-0.09%
2019/04/16	1	31.50	0	0.00	31.50	1	1,080	0.09%
2019/04/01	0	0.00	2	31.65	31.60	-2	956	-0.21%
2019/03/29	0	32.60	2	33.25	32.60	-2	917	-0.22%
2019/03/28	5	32.49	10	32.45	33.40	-5	738	-0.68%
2019/03/27	2	30.40	2	29.80	30.40	0	603	0.00%
2019/03/20	0	0.00	4	30.40	30.30	-4	527	-0.76%
2019/03/11	0	0.00	1	27.45	27.45	-1	393	-0.25%
2019/03/06	0	0.00	10	28.15	28.15	-10	417	-2.40%
2019/02/27	0	28.10	0	0.00	28.10	0	422	0.00%
2019/02/18	4	28.78	0	0.00	28.50	4	351	1.14%
2019/01/30	0	0.00	24	26.70	26.50	-24	394	-6.09%
2019/01/29	0	0.00	28	26.91	26.70	-28	401	-6.98%
2019/01/24	3	27.08	12	27.04	27.05	-9	413	-2.18%
2019/01/22	0	0.00	10	27.00	27.00	-10	419	-2.38%
2019/01/21	0	0.00	20	27.57	27.70	-20	413	-4.84%
2019/01/17	0	0.00	10	25.50	25.50	-10	404	-2.47%
2019/01/11	0	0.00	30	25.57	25.45	-30	422	-7.09%
2019/01/08	0	0.00	1	25.50	25.80	-1	438	-0.23%
2018/12/22	0	0.00	3	26.00	25.70	-3	640	-0.47%
2018/12/21	0	0.00	3	25.95	26.10	-3	664	-0.45%
2018/12/20	0	0.00	3	26.25	25.65	-3	678	-0.44%
2018/12/19	0	0.00	2	26.45	26.25	-2	687	-0.29%
2018/12/04	0	0.00	1	29.00	28.95	-1	844	-0.12%
2018/11/19	0	0.00	28	27.14	27.25	-28	1,207	-2.32%
2018/11/16	0	0.00	14	26.65	26.75	-14	1,222	-1.15%
2018/11/14	29	26.50	20	25.95	25.90	9	1,363	0.66%
2018/11/13	30	25.28	0	0.00	26.40	30	1,360	2.21%
2018/11/12	4	26.80	0	0.00	26.00	4	1,347	0.30%
2018/11/09	0	0.00	38	27.93	28.25	-38	1,326	-2.86%
2018/11/08	2	28.28	0	0.00	28.40	2	1,327	0.15%
2018/11/07	25	27.08	10	27.36	27.50	15	1,310	1.14%
2018/11/06	45	25.96	0	0.00	25.95	45	1,305	3.45%
2018/11/02	2	25.50	2	25.90	25.30	0	1,300	0.00%
2018/11/01	0	0.00	10	25.38	25.40	-10	1,292	-0.77%
2018/10/29	0	0.00	33	23.60	23.00	-33	1,296	-2.55%
2018/10/26	10	24.70	0	0.00	23.75	10	1,301	0.77%
2018/10/25	2	25.20	0	0.00	24.20	2	1,304	0.15%
2018/10/16	2	25.65	0	0.00	26.00	2	1,349	0.15%
2018/10/15	4	24.83	0	0.00	25.20	4	1,351	0.30%
2018/10/11	17	24.35	0	0.00	24.20	17	1,335	1.27%
2018/10/09	2	26.78	2	27.10	26.85	0	1,328	0.00%
2018/09/27	1	34.00	1	34.15	34.00	0	1,230	0.00%
2018/09/25	0	0.00	3	35.65	35.40	-3	1,211	-0.25%
2018/09/21	2	35.45	2	35.55	35.40	0	1,212	0.00%
2018/09/20	1	35.50	0	0.00	35.45	1	1,209	0.08%
2018/09/12	1	37.45	2	36.70	36.80	-1	1,143	-0.09%
2018/09/11	1	35.05	0	0.00	36.45	1	1,138	0.09%
2018/09/10	1	39.00	0	0.00	35.95	1	1,117	0.09%
2018/09/06	0	0.00	1	39.70	39.85	-1	1,060	-0.09%
2018/09/05	0	0.00	2	40.10	40.10	-2	1,054	-0.19%
2018/09/04	3	41.07	1	41.15	41.15	2	1,051	0.19%
2018/09/03	0	0.00	3	40.90	40.85	-3	1,042	-0.29%
2018/08/31	0	0.00	5	43.22	42.30	-5	1,021	-0.49%
2018/08/30	3	41.95	2	42.35	42.90	1	1,002	0.10%
2018/08/29	2	42.38	0	0.00	42.00	2	1,035	0.19%
2018/08/28	4	42.80	0	0.00	42.20	4	1,027	0.39%
2018/08/27	1	42.20	1	40.95	42.00	0	946	0.00%
2018/08/23	0	0.00	3	38.80	39.20	-3	872	-0.34%
2018/08/22	23	39.88	22	39.41	38.75	1	858	0.12%
2018/08/21	8	38.20	10	38.30	39.20	-2	778	-0.26%
2018/08/01	0	0.00	1	39.00	38.95	-1	799	-0.13%
2018/07/31	0	0.00	8	39.46	39.30	-8	828	-0.97%
2018/07/30	1	39.65	0	0.00	38.80	1	820	0.12%
2018/07/24	0	0.00	1	37.35	37.60	-1	793	-0.13%
2018/07/19	0	0.00	2	36.53	36.50	-2	837	-0.24%
2018/07/18	110	36.31	0	0.00	36.20	110	864	12.73%	大買/鉅額交易
2018/07/17	0	0.00	50	38.91	38.50	-50	865	-5.78%
2018/07/16	0	0.00	60	38.93	38.65	-60	845	-7.09%
2018/06/26	1	35.80	0	0.00	36.05	1	915	0.11%
2018/06/15	0	0.00	4	38.75	38.75	-4	947	-0.42%
2018/06/08	1	40.15	1	40.30	40.30	0	963	0.00%
2018/06/06	1	39.50	1	40.10	41.00	0	962	0.00%
2018/06/05	4	38.00	0	0.00	38.00	4	891	0.45%
2018/05/31	5	36.60	0	0.00	36.45	5	933	0.54%
2018/04/25	1	32.90	0	0.00	33.05	1	1,250	0.08%
2018/04/18	2	37.80	0	0.00	37.05	2	1,418	0.14%
2018/04/09	0	0.00	1	40.80	39.75	-1	1,908	-0.05%
2018/03/23	8	41.06	0	0.00	41.25	8	1,922	0.42%
2018/03/22	2	42.98	0	0.00	42.90	2	1,944	0.10%
2018/03/19	1	43.90	0	0.00	43.80	1	1,959	0.05%
2018/03/16	1	44.15	0	0.00	44.25	1	1,962	0.05%
2018/03/15	0	0.00	1	44.80	44.75	-1	1,964	-0.05%
2018/03/12	1	42.85	0	0.00	42.80	1	1,974	0.05%
2018/03/09	1	43.00	0	0.00	42.85	1	1,987	0.05%
2018/01/25	7	46.36	0	0.00	45.60	7	2,356	0.30%
2018/01/23	20	46.03	0	0.00	45.15	20	2,461	0.81%
2018/01/22	0	0.00	5	45.40	45.50	-5	2,554	-0.20%
2018/01/16	1	48.70	1	48.45	48.60	0	2,591	0.00%
2018/01/15	0	0.00	13	48.68	48.45	-13	2,568	-0.51%
2018/01/12	0	0.00	1	49.95	50.90	-1	2,504	-0.04%
2018/01/11	2	51.60	14	52.01	50.40	-12	2,466	-0.49%
2018/01/10	11	56.11	5	57.34	55.90	6	2,318	0.26%
2018/01/09	32	57.27	0	0.00	56.80	32	2,311	1.38%
2018/01/08	76	58.76	1	57.50	57.50	75	2,326	3.22%
2018/01/05	3	59.03	2	59.75	58.80	1	2,343	0.04%
2018/01/02	0	0.00	2	54.00	54.70	-2	2,323	-0.09%