聯嘉 (6288)-中國信託-忠孝券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
31.20
漲跌
▼0.75
漲幅
-2.35%
成交量
1,710張
產業
上市汽車類股
263人加入追蹤

立即追蹤
本地時間:14:30

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

聯嘉 (6288)籌碼相關－中國信託-忠孝券商分點個股進出

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-忠孝券商分點個股進出
中國信託-忠孝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
2024/04/25	1	31.85	0	0.00	31.20	1	5,772	0.02%
2024/04/24	8	32.05	8	32.29	31.95	0	5,761	0.00%
2024/04/23	0.5	30.80	0	0.00	30.90	0.5	5,719	0.01%
2024/04/22	8	31.59	7	30.55	30.55	1	5,725	0.02%
2024/04/19	8.5	32.27	0	0.00	31.90	8.5	5,699	0.15%
2024/04/18	2	33.35	0	0.00	33.30	2	5,649	0.04%
2024/04/17	4	34.00	4	33.84	33.70	0	5,636	0.00%
2024/04/16	4	33.05	0	0.00	32.90	4	5,601	0.07%
2024/04/15	3	34.10	0	0.00	34.05	3	5,505	0.05%
2024/04/12	8	34.88	1	34.85	34.80	7	5,457	0.13%
2024/04/11	1	35.05	1	35.20	35.15	0	5,421	0.00%
2024/04/10	9	35.76	6	35.25	35.25	3	5,335	0.06%
2024/04/09	8	35.76	14	35.34	35.25	-6	5,265	-0.11%
2024/04/08	11	36.54	27	36.55	36.70	-16	5,142	-0.31%
2024/04/03	26	36.61	4	36.69	36.70	22	4,895	0.45%
2024/04/02	16	35.83	28.6	36.04	36.55	-12.6	4,715	-0.27%
2024/04/01	5	34.49	5	34.33	34.45	0	4,574	0.00%
2024/03/29	12	33.53	0	0.00	33.40	12	4,624	0.26%
2024/03/28	6	34.03	2	34.18	33.75	4	4,657	0.09%
2024/03/27	2	33.55	0	0.00	33.75	2	4,657	0.04%
2024/03/26	0	0.00	6	34.23	33.70	-6	4,648	-0.13%
2024/03/25	0	0.00	1	34.30	34.10	-1	4,627	-0.02%
2024/03/21	0	34.45	1	35.00	34.20	-1	4,640	-0.02%
2024/03/20	11	35.10	6	34.92	35.25	5	4,616	0.11%
2024/03/19	5.4	34.69	1	34.45	34.70	4.4	4,566	0.10%
2024/03/18	2	33.05	1	34.30	34.30	1	4,550	0.02%
2024/03/15	5	31.98	15	32.00	32.00	-10	4,509	-0.22%
2024/03/14	3	32.57	18	32.76	32.40	-15	4,517	-0.33%
2024/03/13	8.4	34.02	1	34.00	33.65	7.4	4,512	0.16%
2024/03/12	6.4	34.28	0	0.00	34.25	6.4	4,502	0.14%
2024/03/11	5	34.40	3	34.57	34.25	2	4,493	0.04%
2024/03/08	1	33.75	0	0.00	33.60	1	4,494	0.02%
2024/03/07	3	34.10	1	33.80	33.80	2	4,542	0.04%
2024/03/06	4.4	35.09	16	35.02	34.80	-11.6	4,481	-0.26%
2024/03/05	8	35.80	0	0.00	35.70	8	4,409	0.18%
2024/03/04	19.4	36.49	16	35.74	36.35	3.4	4,313	0.08%
2024/03/01	11.4	36.56	9	36.52	36.15	2.4	4,061	0.06%
2024/02/29	89	36.43	47	36.55	36.35	42	3,711	1.13%
2024/02/27	45	34.68	105	34.70	36.15	-60	3,190	-1.88%	大賣/
2024/02/26	6	35.39	10	35.32	35.10	-4	2,957	-0.14%
2024/02/23	14	34.53	59	34.95	35.40	-45	2,744	-1.64%
2024/02/22	17	33.66	5	33.46	33.60	12	2,467	0.49%
2024/02/21	5	32.90	1	32.95	32.90	4	2,411	0.17%
2024/02/20	5	33.18	10	33.20	33.25	-5	2,373	-0.21%
2024/02/19	17	33.96	8	33.86	33.95	9	2,300	0.39%
2024/02/15	1	32.15	6	31.96	31.80	-5	1,994	-0.25%
2024/02/05	0	0.00	1	30.45	30.40	-1	1,948	-0.05%
2024/01/31	1	30.65	0	0.00	30.40	1	1,969	0.05%
2024/01/30	0	0.00	2	30.95	30.70	-2	1,961	-0.10%
2024/01/23	0.1	31.60	1	31.65	31.50	-0.9	2,026	-0.05%
2024/01/19	0	30.55	0	0.00	30.65	0	2,028	0.00%
2024/01/18	0	0.00	1	31.05	30.55	-1	2,040	-0.05%
2024/01/17	0	0.00	1	31.75	30.75	-1	2,057	-0.05%
2024/01/16	0.1	31.40	0	0.00	31.40	0.1	2,065	0.00%
2024/01/15	0	0.00	2	31.85	31.80	-2	2,067	-0.10%
2024/01/11	1	31.50	0	0.00	31.60	1	2,092	0.05%
2024/01/10	1	30.75	0	0.00	31.45	1	2,121	0.05%
2024/01/09	1	30.55	0	0.00	30.55	1	2,135	0.05%
2024/01/04	0	0.00	2	31.70	31.55	-2	2,263	-0.09%
2023/12/29	0	0.00	1	31.95	31.80	-1	2,797	-0.04%
2023/12/28	3	31.90	0	0.00	31.90	3	3,239	0.09%
2023/12/27	1	32.60	1	32.70	31.95	0	3,622	0.00%
2023/12/26	1	32.30	1	32.35	32.35	0	3,406	0.00%
2023/12/21	1	30.00	0	0.00	30.10	1	3,375	0.03%
2023/12/20	2	30.75	0	0.00	30.50	2	3,437	0.06%
2023/12/19	2	30.35	10	30.43	30.35	-8	3,438	-0.23%
2023/12/18	1	31.45	4	31.53	31.10	-3	3,424	-0.09%
2023/12/13	4	32.05	5	32.15	32.10	-1	3,379	-0.03%
2023/12/12	4	31.60	0	0.00	31.85	4	3,392	0.12%
2023/12/11	6	31.60	0	0.00	31.45	6	3,449	0.17%
2023/12/07	0.1	31.70	2	31.73	31.95	-1.9	3,632	-0.05%
2023/12/06	1	31.50	4	31.60	31.50	-3	3,618	-0.08%
2023/12/05	0	0.00	2	31.70	31.65	-2	3,605	-0.06%
2023/12/04	1	32.35	1.3	32.24	32.40	-0.3	3,566	-0.01%
2023/12/01	8	30.90	0	0.00	30.95	8	3,454	0.23%
2023/11/30	0	0.00	1	30.30	30.30	-1	3,434	-0.03%
2023/11/21	1	29.75	2	30.10	29.70	-1	3,450	-0.03%
2023/11/15	0	0.00	3	29.40	28.95	-3	3,450	-0.09%
2023/11/13	1	28.75	0	0.00	28.75	1	3,436	0.03%
2023/11/10	1	29.20	0	0.00	29.20	1	3,419	0.03%
2023/11/08	0	0.00	2	29.75	29.75	-2	3,448	-0.06%
2023/11/07	2	29.80	0	0.00	29.80	2	3,448	0.06%
2023/11/01	2.3	29.47	0	0.00	29.40	2.3	3,469	0.07%
2023/10/31	1	29.80	0	0.00	29.55	1	3,478	0.03%
2023/10/25	0	0.00	1	32.00	31.85	-1	3,496	-0.03%
2023/10/20	1	30.55	0	0.00	30.45	1	3,491	0.03%
2023/10/12	0.1	32.65	3	32.75	32.55	-2.9	3,810	-0.08%
2023/10/11	11.1	32.77	100	32.20	32.15	-88.9	3,888	-2.29%
2023/10/06	2.1	32.31	8	33.53	33.50	-5.9	4,051	-0.15%
2023/10/05	53.1	33.54	104	32.85	32.55	-50.9	3,966	-1.28%	大賣/
2023/10/04	165	33.55	18	32.92	33.30	147	3,905	3.76%	大買/鉅額交易
2023/10/03	19	32.16	38	33.38	31.00	-19	3,893	-0.49%
2023/10/02	1	30.65	0	0.00	30.60	1	3,625	0.03%
2023/09/28	1.2	29.92	0	0.00	29.90	1.2	3,640	0.03%
2023/09/26	0.2	31.05	2	31.35	31.20	-1.8	3,841	-0.05%
2023/09/25	1.2	30.73	0.2	30.55	31.00	1.1	3,878	0.03%
2023/09/22	0.2	29.55	1	29.50	29.45	-0.8	3,825	-0.02%
2023/09/21	0.3	29.22	0	0.00	29.40	0.3	3,840	0.01%
2023/09/20	2	29.80	0	0.00	29.60	2	3,856	0.05%
2023/09/15	3	30.40	0	0.00	30.35	3	3,974	0.08%
2023/09/14	4	31.39	4	31.46	31.25	0	3,972	0.00%
2023/09/13	8.2	31.87	8.2	31.73	32.10	-0.1	4,011	0.00%
2023/09/12	1	30.80	0	0.00	30.25	1	3,846	0.03%
2023/09/11	0	0.00	2	30.75	29.90	-2	3,921	-0.05%
2023/09/08	1	30.45	0	0.00	30.45	1	4,167	0.02%
2023/09/06	0.1	30.60	8	31.06	30.70	-7.9	5,372	-0.15%
2023/09/01	0	0.00	4	30.15	30.00	-4	5,679	-0.07%
2023/08/30	0.1	29.55	0	0.00	29.50	0.1	5,766	0.00%
2023/08/25	0	0.00	0.1	29.20	29.15	-0.1	5,972	0.00%
2023/08/22	0.1	28.90	0	0.00	28.85	0.1	6,237	0.00%
2023/08/21	1	28.95	0	0.00	28.95	1	6,330	0.02%
2023/08/18	0.2	29.68	0	0.00	29.30	0.2	6,430	0.00%
2023/08/16	2	28.98	0	0.00	29.45	2	6,814	0.03%
2023/08/15	2	29.45	0	0.00	29.45	2	6,994	0.03%
2023/08/14	0.1	29.40	1	29.25	29.15	-0.9	7,024	-0.01%
2023/08/10	2	30.70	0	0.00	30.20	2	7,073	0.03%
2023/08/09	0	0.00	1	30.90	30.90	-1	7,143	-0.01%
2023/08/02	1.1	30.04	0	0.00	29.90	1.1	7,466	0.01%
2023/08/01	4	30.83	13	30.53	30.50	-9	7,460	-0.12%
2023/07/31	11	31.06	6	31.30	30.70	5	7,481	0.07%
2023/07/25	1	31.00	0	0.00	31.50	1	8,488	0.01%
2023/07/24	6.5	31.10	0	0.00	31.00	6.5	8,850	0.07%
2023/07/21	1	31.90	2	31.70	31.90	-1	8,825	-0.01%
2023/07/20	4	32.28	0	0.00	32.30	4	8,856	0.05%
2023/07/19	11	32.50	4	32.33	32.10	7	8,860	0.08%
2023/07/18	14	34.05	6	33.84	33.20	8	8,953	0.09%
2023/07/17	8	34.29	3	33.80	34.70	5	9,204	0.05%
2023/07/14	6	34.18	5.3	34.50	33.85	0.7	9,248	0.01%
2023/07/13	1	35.05	17	35.28	34.40	-16	9,299	-0.17%
2023/07/12	7	33.45	5	33.74	33.80	2	9,091	0.02%
2023/07/11	21.4	34.25	0	0.00	33.65	21.4	9,062	0.24%
2023/07/10	7.3	36.37	41	36.49	35.95	-33.7	8,864	-0.38%
2023/07/07	3	34.85	3	34.40	34.55	0	8,476	0.00%
2023/07/06	1	34.00	2	34.25	34.30	-1	8,419	-0.01%
2023/07/05	8	34.56	0	0.00	34.10	8	8,651	0.09%
2023/07/04	7	34.38	19	34.22	34.80	-12	8,656	-0.14%
2023/07/03	12	33.03	0	0.00	33.15	12	8,507	0.14%
2023/06/30	2	33.23	0	0.00	33.60	2	8,551	0.02%
2023/06/29	0	0.00	1	33.35	33.45	-1	8,708	-0.01%
2023/06/28	0	0.00	6	33.20	33.10	-6	8,881	-0.07%
2023/06/27	7	33.11	10	33.15	33.00	-3	9,082	-0.03%
2023/06/26	5	33.73	1	33.75	33.75	4	9,750	0.04%
2023/06/20	0	0.00	2	34.40	34.35	-2	10,444	-0.02%
2023/06/19	7	34.96	0	0.00	34.70	7	10,736	0.07%
2023/06/16	3	33.98	5	34.23	33.85	-2	10,791	-0.02%
2023/06/15	3	33.70	4	34.50	34.45	-1	10,765	-0.01%
2023/06/14	13	34.38	1	35.30	34.15	12	10,716	0.11%
2023/06/13	45	35.65	8	35.32	35.70	37	10,514	0.35%
2023/06/12	14	34.79	50	35.86	36.60	-36	10,108	-0.36%
2023/06/09	10	33.24	5	33.82	33.65	5	9,367	0.05%
2023/06/08	1	33.05	12	33.02	33.05	-11	9,199	-0.12%
2023/06/07	1	32.60	0	0.00	32.55	1	9,125	0.01%
2023/06/06	12	32.97	12	32.74	32.35	0	9,143	0.00%
2023/06/05	0	0.00	9	32.61	32.70	-9	9,160	-0.10%
2023/06/02	21	32.32	11	32.28	32.40	10	9,177	0.11%
2023/06/01	28	31.88	33	32.28	32.20	-5	9,217	-0.05%
2023/05/31	2	31.53	6	31.67	31.50	-4	9,187	-0.04%
2023/05/30	1	31.50	2	31.55	31.45	-1	9,269	-0.01%
2023/05/29	4	31.59	4	31.85	31.75	0	9,252	0.00%
2023/05/26	5	31.86	1	32.00	31.80	4	9,253	0.04%
2023/05/25	4	33.80	11	33.75	33.45	-7	9,196	-0.08%
2023/05/24	6	33.75	15	34.06	33.80	-9	9,271	-0.10%
2023/05/23	13	33.83	1	34.10	33.95	12	9,935	0.12%
2023/05/19	1	33.35	2	32.20	31.95	-1	9,777	-0.01%
2023/05/18	0	0.00	1	31.80	31.90	-1	9,613	-0.01%
2023/05/17	1	31.90	0.3	32.30	31.80	0.8	9,588	0.01%
2023/05/16	3	31.85	2	31.90	32.05	1	9,615	0.01%
2023/05/15	2.1	31.51	2	31.65	31.55	0.1	9,625	0.00%
2023/05/12	64	31.63	16	31.71	31.85	48	9,536	0.50%
2023/05/11	16	30.32	20	30.40	30.75	-4	9,404	-0.04%
2023/05/09	6	31.12	1	32.30	31.30	5	9,246	0.05%
2023/05/08	1	31.95	1	32.25	31.90	0	9,142	0.00%
2023/05/05	0	0.00	22	31.97	31.95	-22	9,115	-0.24%
2023/05/03	1	31.80	3	32.30	31.70	-2	9,015	-0.02%
2023/05/02	13.1	32.45	23	32.32	32.55	-9.9	8,912	-0.11%
2023/04/28	11.1	34.15	7	34.11	33.55	4.1	8,683	0.05%
2023/04/27	2	32.70	11	33.41	33.55	-9	7,973	-0.11%
2023/04/25	2	30.60	22	29.91	30.15	-20	7,544	-0.27%
2023/04/24	1	31.05	0	0.00	30.85	1	7,472	0.01%
2023/04/21	18	31.51	6	31.73	31.05	12	7,428	0.16%
2023/04/20	23	32.93	9	32.41	32.50	14	7,205	0.19%
2023/04/19	0	0.00	23	32.74	32.45	-23	6,840	-0.34%
2023/04/18	29	32.68	20	32.65	32.05	9	6,658	0.14%
2023/04/17	6	32.18	0	0.00	31.75	6	6,467	0.09%
2023/04/14	2	31.78	2	31.85	31.80	0	6,403	0.00%
2023/04/13	4	31.66	2	31.78	31.40	2	6,346	0.03%
2023/04/12	1	31.95	6	32.20	31.85	-5	6,278	-0.08%
2023/04/11	2	31.50	4	31.85	31.70	-2	6,218	-0.03%
2023/04/10	3	31.90	7	32.35	31.55	-4	6,138	-0.07%
2023/04/07	20	31.19	6	31.45	31.25	14	5,873	0.24%
2023/04/06	2	31.20	4	31.53	31.45	-2	5,794	-0.03%
2023/03/31	11	31.45	20	31.54	31.65	-9	5,745	-0.16%
2023/03/30	26	31.37	12	31.50	31.50	14	5,622	0.25%
2023/03/29	67	31.15	71	30.90	30.85	-4	5,453	-0.07%
2023/03/28	13	30.07	11	30.33	30.20	2	5,267	0.04%
2023/03/27	70	31.53	83	32.52	30.90	-13	5,054	-0.26%
2023/03/24	11	31.87	43	32.44	33.00	-32	4,343	-0.74%
2023/03/23	36	30.57	35	30.81	30.00	1	3,979	0.03%
2023/03/22	23	29.71	33	30.24	30.70	-10	3,564	-0.28%
2023/03/21	10	28.91	31	29.14	29.50	-21	3,238	-0.65%
2023/03/20	8	28.39	0	0.00	28.50	8	3,073	0.26%
2023/03/17	3	28.25	4	28.03	28.25	-1	3,055	-0.03%
2023/03/16	11	28.07	20	27.60	27.25	-9	3,014	-0.30%
2023/03/15	17	28.11	9	28.09	28.05	8	2,972	0.27%
2023/03/14	1	27.35	0	0.00	27.35	1	2,955	0.03%
2023/03/13	12	27.21	0	0.00	27.25	12	2,994	0.40%
2023/03/10	19	27.51	15	27.82	27.70	4	3,027	0.13%
2023/03/09	1	28.20	0	0.00	28.20	1	3,068	0.03%
2023/03/08	43	28.43	3	28.77	28.55	40	3,028	1.32%
2023/03/07	0	0.00	5	28.73	28.55	-5	2,971	-0.17%
2023/03/06	29	28.53	3	28.65	28.20	26	2,891	0.90%
2023/03/03	10	28.36	4	28.55	28.35	6	2,762	0.22%
2023/03/02	4	28.25	1	27.85	28.50	3	2,677	0.11%
2023/03/01	4	26.90	1	26.95	27.30	3	2,587	0.12%
2023/02/24	9	27.34	0	0.00	27.10	9	2,553	0.35%
2023/02/23	3	27.83	2	28.15	28.00	1	2,463	0.04%
2023/02/22	5	27.63	5	27.98	27.85	0	2,354	0.00%
2023/02/21	27	28.48	9	28.54	28.45	18	2,168	0.83%
2023/02/20	5	26.15	36	27.78	27.95	-31	1,394	-2.22%
2023/02/17	0	0.00	5	25.50	25.45	-5	1,249	-0.40%
2023/02/16	18	24.75	0	0.00	25.10	18	1,149	1.57%
2023/02/15	2	24.50	0	0.00	24.70	2	1,121	0.18%
2023/02/14	7	24.44	3	24.80	24.30	4	1,098	0.36%
2023/02/13	2	24.55	1	24.00	24.55	1	1,003	0.10%
2023/02/09	1	23.55	0	0.00	23.55	1	940	0.11%
2023/02/06	0	0.00	1	23.50	23.45	-1	929	-0.11%
2023/01/05	1	23.25	0	0.00	23.35	1	887	0.11%
2022/12/22	1	23.20	1	22.90	22.95	0	832	0.00%
2022/12/20	1	23.05	0	0.00	23.05	1	818	0.12%
2022/12/14	1	25.00	1	24.90	24.85	0	751	0.00%
2022/12/13	2	25.10	11	25.24	24.85	-9	741	-1.21%
2022/12/12	1	25.15	2	25.00	24.95	-1	723	-0.14%
2022/12/09	1	24.75	0	0.00	24.75	1	704	0.14%
2022/12/08	0	0.00	23	25.61	25.50	-23	687	-3.35%
2022/12/07	0	0.00	2	25.90	25.10	-2	669	-0.30%
2022/12/06	3	25.63	14	26.20	25.60	-11	651	-1.69%
2022/12/05	1	25.70	26	25.95	25.70	-25	605	-4.13%
2022/12/02	3	25.57	1	25.35	25.40	2	550	0.36%
2022/12/01	5	25.02	5	25.34	25.20	0	489	0.00%
2022/11/23	1	23.00	0	0.00	22.85	1	336	0.30%
2022/11/08	0	0.00	13	21.30	21.30	-13	412	-3.15%
2022/11/02	1	21.00	1	20.95	21.10	0	436	0.00%
2022/11/01	13	20.81	0	0.00	20.85	13	442	2.94%
2022/10/13	1	21.00	0	0.00	20.20	1	491	0.20%
2022/10/03	1	22.70	1	22.80	22.80	0	505	0.00%
2022/09/19	0	0.00	1	24.30	24.30	-1	494	-0.20%
2022/09/15	1	25.90	1	25.25	25.25	0	496	0.00%
2022/09/14	2	25.10	3	25.35	25.50	-1	495	-0.20%
2022/09/13	1	25.00	0	0.00	25.55	1	494	0.20%
2022/09/12	1	25.00	0	0.00	24.85	1	495	0.20%
2022/09/06	1	23.80	0	0.00	23.80	1	499	0.20%
2022/09/02	1	24.85	0	0.00	25.00	1	500	0.20%
2022/08/31	1	24.90	0	0.00	24.90	1	491	0.20%
2022/08/29	2	24.18	0	0.00	24.45	2	493	0.41%
2022/08/23	1	24.50	0	0.00	24.30	1	488	0.20%
2022/08/17	7	25.31	4	25.60	25.10	3	516	0.58%
2022/08/11	1	22.80	0	0.00	22.75	1	451	0.22%
2022/08/08	2	22.18	0	0.00	22.05	2	452	0.44%
2022/08/04	0	0.00	1	22.45	22.45	-1	444	-0.22%
2022/07/19	2	23.00	0	0.00	23.10	2	421	0.48%
2022/07/18	6	23.34	0	0.00	23.25	6	419	1.43%
2022/07/01	1	22.50	0	0.00	22.50	1	432	0.23%
2022/06/28	1	23.80	0	0.00	23.65	1	429	0.23%
2022/05/25	6	26.29	6	25.95	25.30	0	599	0.00%
2022/04/25	0	0.00	2	23.40	23.30	-2	1,293	-0.15%
2022/04/18	0	0.00	2	24.05	24.20	-2	2,391	-0.08%
2022/04/12	0	0.00	10	24.50	24.25	-10	2,807	-0.36%
2022/04/08	0	0.00	9	25.85	25.70	-9	2,804	-0.32%
2022/04/07	0	0.00	4	26.00	25.70	-4	2,811	-0.14%
2022/04/06	0	0.00	5	26.00	26.05	-5	2,839	-0.18%
2022/03/29	0	0.00	9	27.00	26.55	-9	2,880	-0.31%
2022/03/23	1	26.75	0	0.00	26.70	1	2,880	0.03%
2022/03/22	0	0.00	1	26.60	26.65	-1	2,894	-0.03%
2022/03/18	0	0.00	1	26.75	26.75	-1	2,899	-0.03%
2022/03/15	1	26.00	0	0.00	25.75	1	2,912	0.03%
2022/03/09	0	0.00	1	26.10	26.20	-1	2,970	-0.03%
2022/03/02	1	28.80	0	0.00	28.75	1	2,923	0.03%
2022/02/24	3	28.28	0	0.00	27.50	3	2,893	0.10%
2022/02/23	1	29.60	0	0.00	29.45	1	2,849	0.04%
2022/02/22	1	29.45	1	30.00	29.55	0	2,851	0.00%
2022/02/21	3	30.28	2	30.68	30.30	1	2,841	0.04%
2022/02/17	1	29.90	1	29.90	29.65	0	2,799	0.00%
2022/02/10	0	0.00	2	30.50	29.85	-2	2,704	-0.07%
2022/02/09	0	0.00	3	30.93	31.05	-3	2,666	-0.11%
2022/02/08	2	30.30	3	30.07	30.45	-1	2,641	-0.04%
2022/01/26	2	27.50	1	27.65	27.30	1	2,547	0.04%
2022/01/21	1	28.20	2	29.28	28.20	-1	2,658	-0.04%
2022/01/20	2	29.65	0	0.00	29.30	2	2,699	0.07%
2022/01/18	2	29.68	0	0.00	29.50	2	2,708	0.07%
2022/01/17	0	0.00	5	29.02	29.85	-5	2,613	-0.19%
2022/01/14	2	27.55	1	27.55	27.80	1	2,553	0.04%
2022/01/13	2	28.33	2	28.70	28.45	0	2,513	0.00%
2022/01/12	1	30.10	0	0.00	29.65	1	2,415	0.04%
2022/01/11	29	32.09	68	32.94	29.90	-39	2,276	-1.71%
2022/01/10	14	30.49	23	29.40	30.45	-9	1,563	-0.58%
2022/01/07	28	27.94	1	29.00	28.95	27	1,239	2.18%
2021/12/29	0	0.00	1	28.00	28.00	-1	1,350	-0.07%
2021/12/21	0	0.00	1	27.15	27.10	-1	1,479	-0.07%
2021/12/10	0	0.00	1	27.05	27.05	-1	2,005	-0.05%
2021/12/08	5	27.60	0	0.00	27.20	5	2,000	0.25%
2021/12/07	0	0.00	77	27.48	27.35	-77	1,982	-3.88%
2021/11/26	5	25.80	0	0.00	25.50	5	1,909	0.26%
2021/11/23	2	26.50	0	0.00	26.40	2	1,893	0.11%
2021/11/19	2	26.70	0	0.00	26.75	2	1,931	0.10%
2021/11/17	0	0.00	4	27.15	27.05	-4	1,904	-0.21%
2021/11/15	0	0.00	4	26.60	26.90	-4	1,887	-0.21%
2021/11/09	0	0.00	2	26.50	26.50	-2	1,895	-0.11%
2021/11/05	4	26.65	0	0.00	26.45	4	1,887	0.21%
2021/11/04	1	27.50	16	27.61	27.30	-15	1,854	-0.81%
2021/11/03	5	27.00	0	0.00	27.40	5	1,851	0.27%
2021/10/29	2	28.70	0	0.00	29.00	2	1,733	0.12%
2021/10/27	0	0.00	3	28.15	28.45	-3	1,627	-0.18%
2021/10/26	0	0.00	22	27.50	27.65	-22	1,600	-1.37%
2021/10/25	2	27.13	3	26.87	27.25	-1	1,551	-0.06%
2021/10/15	2	26.60	0	0.00	26.60	2	1,544	0.13%
2021/10/14	0	0.00	15	26.07	26.15	-15	1,547	-0.97%
2021/10/12	2	27.10	0	0.00	27.25	2	1,527	0.13%
2021/10/08	10	28.75	10	28.45	28.20	0	1,513	0.00%
2021/10/07	1	28.45	2	28.35	28.20	-1	1,497	-0.07%
2021/10/06	13	29.51	38	28.93	28.40	-25	1,484	-1.68%
2021/10/05	21	26.93	0	0.00	28.50	21	1,390	1.51%
2021/10/04	5	26.75	2	26.15	26.70	3	1,348	0.22%
2021/10/01	25	26.79	0	0.00	26.60	25	1,334	1.87%
2021/09/29	10	26.97	1	28.40	28.05	9	1,319	0.68%
2021/09/28	3	27.37	28	27.03	27.25	-25	1,282	-1.95%
2021/09/27	3	28.32	3	28.38	28.25	0	1,254	0.00%
2021/09/24	3	29.62	1	29.40	29.45	2	1,212	0.16%
2021/09/23	14.1	28.33	5	28.78	28.95	9.1	1,060	0.86%
2021/09/17	42	26.62	21	27.90	26.40	21	889	2.36%
2021/09/16	4	24.75	0	0.00	25.40	4	787	0.51%
2021/09/15	5	24.40	0	0.00	24.65	5	813	0.61%
2021/09/07	0	0.00	1	23.30	23.20	-1	825	-0.12%
2021/08/27	1	23.90	0	0.00	23.80	1	853	0.12%
2021/08/17	1	22.70	0	0.00	22.50	1	878	0.11%
2021/08/16	2	23.00	0	0.00	22.70	2	885	0.23%
2021/07/15	0	0.00	6	26.45	26.50	-6	1,992	-0.30%
2021/07/14	1	26.80	0	0.00	26.50	1	1,996	0.05%
2021/07/13	0	0.00	8	27.16	26.95	-8	1,999	-0.40%
2021/07/09	7	27.18	0	0.00	27.00	7	1,980	0.35%
2021/07/08	1	27.90	10.1	27.75	27.60	-9.1	2,000	-0.45%
2021/07/07	0	0.00	10	28.30	27.85	-10	2,021	-0.49%
2021/07/06	1	28.80	1	28.75	28.70	0	2,027	0.00%
2021/07/05	25.1	29.17	0	0.00	29.30	25.1	2,067	1.21%
2021/07/02	1	27.70	2	28.35	28.40	-1	2,133	-0.05%
2021/06/25	1	30.00	0	0.00	29.35	1	2,244	0.04%
2021/06/21	0	0.00	1	27.85	27.75	-1	2,262	-0.04%
2021/06/15	1	29.05	0	0.00	28.95	1	2,319	0.04%
2021/06/08	1	28.05	0	0.00	28.30	1	2,390	0.04%
2021/06/03	1	28.75	0	0.00	28.40	1	2,424	0.04%
2021/06/02	0	0.00	5	28.73	28.90	-5	2,431	-0.21%
2021/06/01	5	28.60	1	29.10	29.10	4	2,423	0.17%
2021/05/28	0	0.00	1	27.70	27.70	-1	2,412	-0.04%
2021/05/27	1	26.35	5	26.30	26.70	-4	2,425	-0.16%
2021/05/26	0	0.00	1	26.45	26.50	-1	2,435	-0.04%
2021/05/25	5	26.30	0	0.00	26.35	5	2,446	0.20%
2021/05/21	0	0.00	1	24.85	25.10	-1	2,474	-0.04%
2021/05/20	2	24.63	0	0.00	24.40	2	2,528	0.08%
2021/05/19	1	24.60	1	24.75	25.60	0	2,552	0.00%
2021/05/17	0	0.00	6	22.50	22.05	-6	2,533	-0.24%
2021/05/14	3	25.55	0	0.00	24.50	3	2,512	0.12%
2021/05/13	3	25.02	4	25.36	25.00	-1	2,502	-0.04%
2021/05/12	3	27.90	7	27.54	27.00	-4	2,466	-0.16%
2021/05/11	30	31.00	0	0.00	29.80	30	2,403	1.25%
2021/05/10	2	33.05	10	32.98	33.00	-8	2,334	-0.34%
2021/05/07	0	0.00	8	32.10	32.35	-8	2,288	-0.35%
2021/05/06	2	32.65	2	32.70	32.75	0	2,269	0.00%
2021/05/05	12	32.61	1	32.20	32.20	11	2,249	0.49%
2021/05/04	2	31.50	7	31.51	30.75	-5	2,187	-0.23%
2021/05/03	4	31.99	3	32.15	32.00	1	2,166	0.05%
2021/04/29	8	32.69	34	32.76	32.45	-26	2,147	-1.21%
2021/04/28	32	32.29	26	32.28	32.35	6	1,969	0.30%
2021/04/23	1	30.50	0	0.00	30.45	1	1,992	0.05%
2021/04/22	50	30.75	8	30.51	30.40	42	2,017	2.08%
2021/04/21	3	31.30	0	0.00	31.25	3	2,021	0.15%
2021/04/20	0	0.00	1	31.10	31.20	-1	2,040	-0.05%
2021/04/15	5	30.75	0	0.00	30.80	5	2,293	0.22%
2021/04/14	6	30.43	15	30.72	30.65	-9	2,343	-0.38%
2021/04/13	1	31.05	0	0.00	30.80	1	2,460	0.04%
2021/04/12	1	31.80	0	0.00	31.65	1	2,986	0.03%
2021/04/09	3	32.57	7	32.16	32.10	-4	3,237	-0.12%
2021/04/08	25	32.52	15.2	32.64	32.60	9.8	3,241	0.30%
2021/04/07	0	0.00	2	31.40	31.65	-2	3,187	-0.06%
2021/03/31	2	31.48	2	31.03	31.05	0	3,274	0.00%
2021/03/29	0	0.00	16	31.06	31.00	-16	3,253	-0.49%
2021/03/26	0	0.00	4	31.50	31.35	-4	3,271	-0.12%
2021/03/25	7	31.20	3	31.30	31.10	4	3,316	0.12%
2021/03/24	27	31.26	17	31.79	31.75	10	3,327	0.30%
2021/03/23	1	30.40	0	0.00	30.20	1	3,308	0.03%
2021/03/22	7	30.41	0	0.00	30.45	7	3,330	0.21%
2021/03/19	8	30.93	2	31.08	30.85	6	3,367	0.18%
2021/03/18	1	31.65	0	0.00	31.40	1	3,389	0.03%
2021/03/16	2	31.28	0	0.00	31.35	2	3,478	0.06%
2021/03/15	0	0.00	10	31.50	31.40	-10	3,528	-0.28%
2021/03/12	0	0.00	2	31.55	31.75	-2	3,571	-0.06%
2021/03/11	1	31.00	0	0.00	30.95	1	3,633	0.03%
2021/03/10	5	30.30	5	30.10	30.10	0	3,717	0.00%
2021/03/09	3	29.70	0	0.00	29.80	3	3,754	0.08%
2021/03/08	1	30.10	0	0.00	30.05	1	3,825	0.03%
2021/03/05	9	30.50	0	0.00	30.50	9	3,857	0.23%
2021/03/04	1	31.00	0	0.00	30.85	1	3,957	0.03%
2021/03/03	2	31.10	0	0.00	31.15	2	4,026	0.05%
2021/03/02	3	31.47	31	31.09	30.80	-28	4,157	-0.67%
2021/02/26	0	0.00	1	31.70	31.80	-1	4,362	-0.02%
2021/02/25	1	32.40	1	32.30	32.30	0	4,405	0.00%
2021/02/24	3	32.67	4	32.63	32.30	-1	4,490	-0.02%
2021/02/23	4	32.48	0	0.00	32.30	4	4,507	0.09%
2021/02/22	2	32.43	1	33.20	33.00	1	4,571	0.02%
2021/02/19	4	32.04	3	31.80	32.35	1	4,620	0.02%
2021/02/18	5	31.32	3	31.32	31.40	2	4,855	0.04%
2021/02/05	2.2	31.08	1	31.00	31.15	1.2	4,862	0.02%
2021/02/04	0	0.00	1	31.30	31.10	-1	4,880	-0.02%
2021/02/03	1	31.90	1	31.40	31.40	0	4,897	0.00%
2021/02/01	4	30.73	0	0.00	30.90	4	5,005	0.08%
2021/01/29	1	32.30	0	0.00	31.25	1	5,077	0.02%
2021/01/28	1	32.40	16	32.32	32.20	-15	5,115	-0.29%
2021/01/27	21	32.65	1	33.00	32.65	20	5,139	0.39%
2021/01/20	7	33.19	0	0.00	32.00	7	5,243	0.13%
2021/01/19	2	33.50	7	33.76	33.40	-5	5,227	-0.10%
2021/01/18	1	32.65	4	32.40	33.05	-3	5,155	-0.06%
2021/01/15	4	32.70	0	0.00	32.70	4	5,157	0.08%
2021/01/14	0	0.00	3	33.45	33.60	-3	5,203	-0.06%
2021/01/13	7	33.23	6	32.96	33.05	1	5,224	0.02%
2021/01/12	12	32.88	3	33.53	32.70	9	5,287	0.17%
2021/01/11	20	34.40	10	34.49	34.55	10	5,276	0.19%
2021/01/08	3	33.72	1	34.30	33.45	2	5,236	0.04%
2021/01/07	5	34.60	15	33.73	33.60	-10	5,519	-0.18%
2021/01/06	13	34.48	9	34.05	34.00	4	5,584	0.07%
2021/01/05	36	36.05	4	36.00	35.50	32	5,538	0.58%
2021/01/04	4	33.18	9	34.26	35.10	-5	5,155	-0.10%
2020/12/31	0	0.00	2	33.00	32.55	-2	5,241	-0.04%
2020/12/30	0	0.00	10	32.38	32.25	-10	5,240	-0.19%
2020/12/29	10	32.34	5	31.80	31.80	5	5,315	0.09%
2020/12/28	5	32.72	22	32.88	32.55	-17	5,406	-0.31%
2020/12/25	6	31.88	8	32.43	32.30	-2	5,451	-0.04%
2020/12/24	1	31.65	7	31.66	31.70	-6	5,616	-0.11%
2020/12/23	11	30.56	11	30.97	30.90	0	5,798	0.00%
2020/12/22	3	30.75	7	31.42	30.75	-4	6,489	-0.06%
2020/12/21	14	30.33	22	30.53	30.75	-8	7,875	-0.10%
2020/12/18	14	30.93	8	30.81	30.75	6	8,040	0.07%
2020/12/17	3	31.60	0	0.00	31.30	3	8,166	0.04%
2020/12/16	1	32.00	2	32.38	31.80	-1	8,317	-0.01%
2020/12/15	5	32.13	0	0.00	31.70	5	8,493	0.06%
2020/12/14	0	0.00	5	32.49	32.80	-5	9,260	-0.05%
2020/12/11	8	31.90	0	0.00	31.85	8	9,491	0.08%
2020/12/10	8	32.58	0	0.00	32.55	8	9,513	0.08%
2020/12/09	5	33.36	24	33.21	33.20	-19	9,508	-0.20%
2020/12/08	0	0.00	40	34.53	33.75	-40	9,546	-0.42%
2020/12/07	5	32.88	11	33.84	33.75	-6	9,581	-0.06%
2020/12/04	28	33.56	19	33.36	33.30	9	9,574	0.09%
2020/12/03	11	34.42	0	0.00	34.30	11	9,555	0.12%
2020/12/02	37	35.24	24	35.51	34.80	13	9,654	0.13%
2020/12/01	30	34.86	6	34.80	34.90	24	9,745	0.25%
2020/11/30	3	35.20	28	36.11	35.15	-25	10,142	-0.25%
2020/11/27	33	35.21	2	35.35	35.35	31	10,433	0.30%
2020/11/26	13	35.72	12	35.48	35.55	1	10,637	0.01%
2020/11/25	12	35.96	6	36.21	34.65	6	11,223	0.05%
2020/11/24	5	35.23	1	35.15	34.80	4	11,433	0.03%
2020/11/23	1	35.15	2	35.28	34.85	-1	11,559	-0.01%
2020/11/20	3	34.40	5	34.40	34.40	-2	11,817	-0.02%
2020/11/19	3	35.27	3	34.82	34.35	0	12,115	0.00%
2020/11/18	24	34.98	15	35.01	34.85	9	12,123	0.07%
2020/11/17	12	34.73	17	35.05	35.40	-5	12,077	-0.04%
2020/11/16	1	33.70	0	0.00	33.55	1	11,872	0.01%
2020/11/13	0	0.00	4	34.20	34.00	-4	11,866	-0.03%
2020/11/12	5	33.27	0	0.00	33.15	5	11,859	0.04%
2020/11/11	0	0.00	5	33.85	33.85	-5	11,853	-0.04%
2020/11/10	5	34.28	1	33.65	33.90	4	11,838	0.03%
2020/11/09	1	34.95	0	0.00	35.00	1	11,793	0.01%
2020/11/06	0	0.00	2	35.15	34.95	-2	11,730	-0.02%
2020/11/05	0	0.00	2	34.03	34.40	-2	11,680	-0.02%
2020/11/03	0	0.00	2	33.10	33.25	-2	11,720	-0.02%
2020/11/02	1	31.80	0	0.00	31.90	1	11,709	0.01%
2020/10/30	10	33.95	0	0.00	32.95	10	11,806	0.08%
2020/10/29	1	32.85	0	0.00	33.70	1	11,807	0.01%
2020/10/28	1	34.25	0	0.00	34.10	1	11,760	0.01%
2020/10/26	1	34.90	0	0.00	34.70	1	11,780	0.01%
2020/10/22	3	34.58	13	35.00	34.55	-10	11,704	-0.09%
2020/10/21	4	35.55	0	0.00	35.25	4	11,645	0.03%
2020/10/20	5	36.35	4	35.71	35.40	1	11,631	0.01%
2020/10/19	2	35.30	0	0.00	35.30	2	11,564	0.02%
2020/10/16	1	35.55	0	0.00	35.40	1	11,550	0.01%
2020/10/15	17	36.69	17	36.79	36.20	0	11,471	0.00%
2020/10/14	5	35.07	4	35.28	35.10	1	11,141	0.01%
2020/10/13	3	33.88	1	34.35	33.85	2	11,046	0.02%
2020/10/12	3	34.90	4	35.05	34.60	-1	10,961	-0.01%
2020/10/08	9.1	36.28	12	36.17	36.00	-2.9	10,840	-0.03%
2020/10/06	0	0.00	6	34.63	34.70	-6	10,472	-0.06%
2020/10/05	11	35.43	4	35.20	34.95	7	10,404	0.07%
2020/09/30	0	0.00	1	34.00	34.95	-1	10,342	-0.01%
2020/09/29	2	35.55	23	35.65	34.15	-21	10,290	-0.20%
2020/09/28	56	35.43	60	35.19	34.50	-4	10,230	-0.04%
2020/09/25	32	37.92	22	37.32	35.15	10	10,158	0.10%
2020/09/24	70	37.85	119	37.88	39.00	-49	9,480	-0.52%	大賣/
2020/09/23	0	0.00	25	36.38	36.65	-25	8,066	-0.31%
2020/09/22	7	33.20	2	33.53	33.35	5	7,863	0.06%
2020/09/21	7	34.83	2	35.23	34.30	5	7,708	0.06%
2020/09/18	1	35.05	5	34.27	34.20	-4	7,523	-0.05%
2020/09/17	61	34.21	71	34.16	34.25	-10	7,327	-0.14%
2020/09/16	8	31.93	11	32.67	33.25	-3	6,526	-0.05%
2020/09/15	1	30.10	0	0.00	30.25	1	6,266	0.02%
2020/09/14	1	29.70	6	29.90	30.60	-5	6,261	-0.08%
2020/09/11	3	30.43	5	29.46	29.45	-2	6,229	-0.03%
2020/09/10	6	30.33	7	30.19	30.20	-1	6,137	-0.02%
2020/09/08	1	31.50	0	0.00	31.45	1	5,967	0.02%
2020/09/07	6	31.80	0	0.00	31.90	6	5,899	0.10%
2020/09/04	7	33.39	18	33.11	33.10	-11	5,778	-0.19%
2020/09/03	19	34.80	15	33.69	33.90	4	5,632	0.07%
2020/09/02	22	33.04	11	32.10	33.90	11	5,256	0.21%
2020/09/01	22	32.84	23	32.89	31.90	-1	4,900	-0.02%
2020/08/31	79	33.55	53	33.67	33.10	26	4,636	0.56%
2020/08/28	5	30.88	11	30.54	31.80	-6	3,954	-0.15%
2020/08/27	5	28.63	2	28.48	28.95	3	3,557	0.08%
2020/08/26	24	28.64	12	27.90	28.70	12	3,395	0.35%
2020/08/25	11	27.09	21	27.20	28.00	-10	3,050	-0.33%
2020/08/24	1	25.65	9	25.81	25.75	-8	2,763	-0.29%
2020/08/21	0	0.00	3	25.30	25.30	-3	2,765	-0.11%
2020/08/20	3	23.73	0	0.00	23.00	3	2,800	0.11%
2020/08/19	1	25.25	3	25.58	25.15	-2	2,762	-0.07%
2020/08/18	8	25.56	2	25.90	25.55	6	2,780	0.22%
2020/08/17	2	25.90	2	25.88	25.80	0	2,772	0.00%
2020/08/14	2	25.50	0	0.00	25.40	2	2,761	0.07%
2020/08/11	11	25.52	0	0.00	25.35	11	2,783	0.40%
2020/08/05	1	26.85	10	26.70	26.25	-9	2,615	-0.34%
2020/08/04	0	0.00	9	26.29	26.25	-9	2,523	-0.36%
2020/07/31	1	25.50	4	25.80	25.50	-3	2,510	-0.12%
2020/07/30	8	25.46	5	25.62	26.25	3	2,482	0.12%
2020/07/28	0	0.00	1	24.40	24.45	-1	2,585	-0.04%
2020/07/24	6	25.99	2	25.90	25.40	4	2,627	0.15%
2020/07/22	10	25.77	0	0.00	25.80	10	2,756	0.36%
2020/07/21	0	0.00	2	25.50	25.70	-2	2,739	-0.07%
2020/07/17	1	24.85	0	0.00	24.55	1	2,740	0.04%
2020/07/15	0	0.00	1	25.30	25.20	-1	2,750	-0.04%
2020/07/13	1	25.90	0	0.00	25.55	1	2,766	0.04%
2020/07/10	8	25.33	0	0.00	25.20	8	2,815	0.28%
2020/07/09	0	0.00	2	26.88	25.75	-2	2,817	-0.07%
2020/07/08	0	0.00	2	26.35	26.60	-2	2,798	-0.07%
2020/07/07	2	26.00	0	0.00	25.85	2	2,811	0.07%
2020/07/06	1	24.90	5	25.13	25.30	-4	2,715	-0.15%
2020/07/03	0	0.00	1	23.00	23.00	-1	2,644	-0.04%
2020/07/01	0	0.00	1	23.00	22.35	-1	2,708	-0.04%
2020/06/29	1	21.75	0	0.00	21.70	1	2,763	0.04%
2020/06/24	1	22.60	0	0.00	22.60	1	2,771	0.04%
2020/06/23	1	22.15	3	22.25	22.65	-2	2,798	-0.07%
2020/06/22	3	22.72	0	0.00	22.40	3	2,808	0.11%
2020/06/19	10	22.80	6	23.07	22.40	4	2,830	0.14%
2020/06/18	6	22.10	0	0.00	22.20	6	2,788	0.22%
2020/06/16	0	0.00	6	21.60	21.60	-6	2,826	-0.21%
2020/06/15	0	0.00	1	21.75	21.25	-1	2,840	-0.04%
2020/06/11	1	21.00	0	0.00	21.00	1	2,876	0.03%
2020/06/09	6	23.00	1	22.30	22.30	5	2,887	0.17%
2020/06/05	1	21.55	25	21.55	21.50	-24	2,832	-0.85%
2020/06/04	5	21.84	4	21.95	21.55	1	2,834	0.04%
2020/06/02	1	21.05	0	0.00	21.00	1	2,763	0.04%
2020/05/28	0	0.00	1	21.80	21.40	-1	2,702	-0.04%
2020/05/27	0	0.00	1	20.30	21.20	-1	2,615	-0.04%
2020/05/25	0	0.00	2	19.85	20.40	-2	2,522	-0.08%
2020/05/22	2	19.70	0	0.00	19.50	2	2,498	0.08%
2020/05/12	0	0.00	2	19.58	19.50	-2	2,586	-0.08%
2020/05/11	0	0.00	35	18.90	19.60	-35	2,627	-1.33%
2020/05/08	0	0.00	8	20.01	19.60	-8	2,595	-0.31%
2020/05/07	0	0.00	362	19.66	19.65	-362	2,599	-13.93%	大賣/鉅額交易
2020/05/06	3	19.47	58	19.71	19.35	-55	2,577	-2.13%
2020/05/05	0	0.00	11	20.23	19.60	-11	2,576	-0.43%
2020/05/04	13	19.01	3	19.05	19.35	10	2,519	0.40%
2020/04/30	0	0.00	41.2	19.20	19.25	-41.2	2,540	-1.62%
2020/04/29	0	0.00	10	19.20	18.90	-10	2,544	-0.39%
2020/04/28	10	19.00	0	0.00	19.10	10	2,557	0.39%
2020/04/27	21	18.79	102	18.71	18.75	-81	2,604	-3.11%	大賣/
2020/04/24	11	18.18	86	18.32	18.35	-75	2,476	-3.03%
2020/04/23	1	17.70	1	17.95	18.15	0	2,483	0.00%
2020/04/21	72	17.84	2	18.00	17.25	70	2,640	2.65%
2020/04/20	20	17.90	0	0.00	18.20	20	2,913	0.69%
2020/04/17	100	17.91	4	18.60	17.95	96	2,926	3.28%
2020/04/16	0	0.00	60	17.98	18.05	-60	2,899	-2.07%
2020/04/15	203	17.58	1	17.50	18.05	202	2,934	6.88%	大買/鉅額交易
2020/04/14	76	17.62	0	0.00	17.60	76	2,900	2.62%
2020/04/13	5	17.20	1	17.25	17.35	4	2,988	0.13%
2020/04/10	1	17.90	43	18.01	17.70	-42	3,050	-1.38%
2020/04/09	0.2	17.00	3	17.10	17.00	-2.8	3,002	-0.09%
2020/04/08	0	0.00	2	16.93	17.40	-2	2,971	-0.07%
2020/04/07	3	16.20	107	16.44	16.20	-104	2,923	-3.56%	大賣/鉅額交易
2020/04/06	1	15.30	0	0.00	15.60	1	2,855	0.04%
2020/04/01	13	15.42	0	0.00	15.50	13	2,875	0.45%
2020/03/30	2	14.75	1	15.05	15.10	1	3,213	0.03%
2020/03/27	50	15.10	150	15.38	15.00	-100	3,234	-3.09%	大賣/
2020/03/24	1	14.00	232	14.07	14.05	-231	3,303	-6.99%	大賣/鉅額交易
2020/03/23	1	14.05	525	13.53	13.50	-524	3,339	-15.69%	大賣/鉅額交易
2020/03/16	0	0.00	1	17.90	17.25	-1	3,423	-0.03%
2020/03/13	0	0.00	5	18.25	18.95	-5	3,431	-0.15%
2020/03/12	2	20.15	20	20.94	20.15	-18	3,623	-0.50%
2020/03/11	0	0.00	1	22.35	22.35	-1	3,660	-0.03%
2020/03/09	156	23.47	1	22.90	22.90	155	3,723	4.16%	大買/鉅額交易
2020/03/06	1	24.00	0	0.00	24.05	1	3,748	0.03%
2020/03/03	0	0.00	1	24.15	24.10	-1	4,077	-0.02%
2020/02/27	3	24.63	1	23.90	23.55	2	4,179	0.05%
2020/02/25	5	24.83	2	24.95	24.90	3	4,226	0.07%
2020/02/24	2	25.30	2	25.20	25.20	0	4,255	0.00%
2020/02/21	1	25.70	1	25.65	25.65	0	4,276	0.00%
2020/02/20	4	26.05	1	25.85	25.90	3	4,291	0.07%
2020/02/19	1	25.75	5	25.63	25.80	-4	4,237	-0.09%
2020/02/18	1	24.85	0	0.00	24.70	1	4,236	0.02%
2020/02/17	2	24.78	1	24.75	24.75	1	4,303	0.02%
2020/02/14	1	25.20	1	25.10	25.10	0	4,540	0.00%
2020/02/13	5	25.19	1	25.05	25.05	4	4,601	0.09%
2020/02/12	4	25.63	10	25.74	25.55	-6	4,632	-0.13%
2020/02/11	12	25.35	1	24.90	25.45	11	4,706	0.23%
2020/02/10	1	24.50	0	0.00	24.50	1	4,738	0.02%
2020/02/07	5	25.21	1	25.10	25.10	4	4,796	0.08%
2020/02/06	3	25.08	3	25.40	25.60	0	4,902	0.00%
2020/02/05	3	25.20	0	0.00	25.20	3	4,916	0.06%
2020/02/04	5	24.96	4	25.04	24.90	1	4,886	0.02%
2020/02/03	2	24.00	23	23.25	23.55	-21	4,930	-0.43%
2020/01/31	1	25.25	2	25.33	24.65	-1	4,932	-0.02%
2020/01/30	35	25.43	54	25.07	25.05	-19	5,152	-0.37%
2020/01/20	4	27.78	3	27.85	27.80	1	5,336	0.02%
2020/01/17	7	27.68	1	27.95	27.65	6	5,417	0.11%
2020/01/16	171	27.95	1	28.25	27.80	170	5,541	3.07%	大買/鉅額交易
2020/01/15	11	28.04	25	28.17	28.40	-14	5,473	-0.26%
2020/01/14	6	27.83	192	27.65	27.80	-186	5,353	-3.47%	大賣/鉅額交易
2020/01/13	0	0.00	1	26.95	27.00	-1	5,056	-0.02%
2020/01/10	1	26.60	1	26.90	26.95	0	5,052	0.00%
2020/01/09	111	26.71	17	27.39	26.70	94	5,108	1.84%	大買/
2020/01/08	0	0.00	21	26.70	26.70	-21	5,119	-0.41%
2020/01/07	16	26.81	98	27.42	27.00	-82	5,092	-1.61%
2020/01/06	2	26.75	76	27.09	27.15	-74	4,980	-1.49%
2020/01/03	2	26.25	2	26.20	26.15	0	4,890	0.00%
2020/01/02	8	26.38	3	26.35	26.35	5	4,860	0.10%
2019/12/31	2	26.35	1	26.20	26.20	1	4,840	0.02%
2019/12/30	2	26.48	2	26.60	26.60	0	4,819	0.00%
2019/12/27	11	26.40	10	26.50	26.40	1	4,807	0.02%
2019/12/26	6	27.78	5	27.31	26.50	1	4,756	0.02%
2019/12/25	35	27.11	37	26.99	27.30	-2	4,460	-0.04%
2019/12/24	6	26.69	51	26.65	26.60	-45	4,350	-1.03%
2019/12/23	2	26.68	2	26.88	26.80	0	4,326	0.00%
2019/12/20	27	26.44	5	26.56	26.80	22	4,288	0.51%
2019/12/19	67	26.66	9	26.64	26.35	58	4,257	1.36%
2019/12/18	44	26.35	14	26.47	26.30	30	4,240	0.71%
2019/12/17	24	26.45	15	26.07	26.30	9	4,183	0.22%
2019/12/16	22	26.05	0	0.00	26.10	22	4,092	0.54%
2019/12/13	10	25.35	12	25.59	25.35	-2	4,049	-0.05%
2019/12/12	39	25.11	1	25.05	25.05	38	4,031	0.94%
2019/12/11	9	25.22	1	25.25	25.10	8	4,037	0.20%
2019/12/10	6	25.57	1	25.55	25.55	5	3,988	0.13%
2019/12/09	56	25.99	13	26.82	25.65	43	3,957	1.09%
2019/12/06	1	26.15	2	26.50	26.70	-1	3,742	-0.03%
2019/12/05	151	25.95	1	26.00	26.00	150	3,682	4.07%	大買/鉅額交易
2019/12/04	1	26.05	0	0.00	25.85	1	3,642	0.03%
2019/12/03	16	26.11	17	26.05	26.35	-1	3,606	-0.03%
2019/11/29	11	26.35	10	26.65	25.75	1	3,545	0.03%
2019/11/28	1	25.55	53	26.00	26.60	-52	3,380	-1.54%
2019/11/27	12	25.85	20	25.68	25.60	-8	3,262	-0.25%
2019/11/26	3	25.47	8	25.63	25.65	-5	3,220	-0.16%
2019/11/25	6	25.48	42	25.54	25.55	-36	3,324	-1.08%
2019/11/22	0	0.00	30	24.45	24.40	-30	3,321	-0.90%
2019/11/21	0	0.00	140	24.40	24.35	-140	3,301	-4.24%	大賣/鉅額交易
2019/11/20	43	24.95	44	25.31	24.80	-1	3,254	-0.03%
2019/11/19	125	25.04	20	25.40	25.00	105	3,237	3.24%	大買/鉅額交易
2019/11/18	62	25.05	9	25.41	25.05	53	3,216	1.65%
2019/11/15	403	25.24	3	25.32	25.20	400	3,190	12.54%	大買/鉅額交易
2019/11/14	15	25.56	18	25.77	25.95	-3	3,108	-0.10%
2019/11/13	21	26.12	17	26.12	25.50	4	3,039	0.13%
2019/11/12	1	25.15	2	25.30	25.05	-1	2,794	-0.04%
2019/11/11	5	24.49	2	24.08	24.10	3	2,724	0.11%
2019/11/08	81	25.58	159	25.23	25.30	-78	2,691	-2.90%	大賣/
2019/11/07	123	24.85	0	0.00	24.90	123	2,570	4.79%	大買/鉅額交易
2019/11/06	60	24.96	6	25.00	24.65	54	2,518	2.14%
2019/11/05	78	24.63	91	24.53	25.20	-13	2,460	-0.53%
2019/11/04	10	23.55	0	0.00	23.45	10	2,357	0.42%
2019/11/01	1	23.60	0	0.00	23.75	1	2,327	0.04%
2019/10/31	209	24.32	40	23.80	23.55	169	2,334	7.24%	大買/鉅額交易
2019/10/30	0	0.00	5	25.20	25.00	-5	2,247	-0.22%
2019/10/29	64	24.70	89	25.03	25.00	-25	2,243	-1.11%
2019/10/28	62	25.01	34	25.89	25.95	28	2,154	1.30%
2019/10/25	7	23.39	2	23.65	23.60	5	1,993	0.25%
2019/10/24	132	22.89	105	23.13	22.95	27	1,895	1.42%	大買/大賣/
2019/10/23	141	21.99	55	22.30	22.00	86	1,743	4.93%	大買/
2019/10/22	90	22.02	10	22.15	22.00	80	1,737	4.61%
2019/10/21	91	22.17	0	0.00	22.30	91	1,738	5.24%
2019/10/17	29	22.22	61	22.15	22.15	-32	1,708	-1.87%
2019/10/16	61	21.83	4	21.60	22.70	57	1,625	3.51%
2019/10/14	0	0.00	8	21.10	21.20	-8	1,565	-0.51%
2019/10/09	34	21.36	16	20.89	20.80	18	1,576	1.14%
2019/10/08	0	0.00	16	20.86	21.00	-16	1,566	-1.02%
2019/10/07	10	20.85	5	20.85	21.00	5	1,577	0.32%
2019/10/04	5	20.90	0	0.00	21.10	5	1,595	0.31%
2019/09/27	0	0.00	20	20.41	20.35	-20	1,633	-1.22%
2019/09/25	0	0.00	1	21.40	21.00	-1	1,629	-0.06%
2019/09/24	0	0.00	21	21.60	21.50	-21	1,612	-1.30%
2019/09/23	20	22.01	7	22.31	21.95	13	1,612	0.81%
2019/09/20	15	21.45	2	21.40	21.30	13	1,575	0.83%
2019/09/19	11	21.24	0	0.00	21.15	11	1,579	0.70%
2019/09/18	0	0.00	39	20.87	20.80	-39	1,621	-2.40%
2019/09/17	0	0.00	11	21.24	21.05	-11	1,610	-0.68%
2019/09/16	51	21.45	10	21.45	21.35	41	1,602	2.56%
2019/09/12	0	0.00	10	21.10	21.00	-10	1,576	-0.63%
2019/09/10	2	21.30	0	0.00	21.00	2	1,555	0.13%
2019/09/09	41	21.27	26	21.10	21.15	15	1,537	0.98%
2019/09/04	5	20.70	5	20.85	20.90	0	1,493	0.00%
2019/09/03	0	0.00	5	20.73	20.50	-5	1,485	-0.34%
2019/09/02	15	20.62	7	20.71	20.70	8	1,474	0.54%
2019/08/29	0	0.00	26	20.50	20.50	-26	1,446	-1.80%
2019/08/28	32	20.80	13	20.93	20.70	19	1,424	1.33%
2019/08/27	2	20.00	2	20.40	20.40	0	1,255	0.00%
2019/08/23	9	18.95	0	0.00	19.00	9	1,187	0.76%
2019/08/22	7	19.33	0	0.00	18.90	7	1,185	0.59%
2019/08/21	5	18.95	0	0.00	18.95	5	1,166	0.43%
2019/08/20	3	18.90	0	0.00	18.80	3	1,161	0.26%
2019/08/19	1	18.85	0	0.00	18.75	1	1,159	0.09%
2019/08/12	0	0.00	1	19.20	19.05	-1	1,145	-0.09%
2019/08/06	6	19.70	0	0.00	19.75	6	1,109	0.54%
2019/08/02	1	20.20	6	20.70	20.45	-5	1,102	-0.45%
2019/08/01	0	0.00	7	21.50	21.35	-7	1,093	-0.64%
2019/07/31	0	0.00	1	21.35	21.75	-1	1,081	-0.09%
2019/07/30	16	22.87	22	22.79	21.95	-6	1,041	-0.58%
2019/07/29	5	20.75	16	21.27	22.10	-11	864	-1.27%
2019/07/25	5	19.80	0	0.00	19.80	5	753	0.66%
2019/07/17	10	20.00	0	0.00	19.95	10	884	1.13%
2019/07/15	1	20.70	0	0.00	20.55	1	880	0.11%
2019/07/04	0	0.00	3	19.70	19.90	-3	1,036	-0.29%
2019/06/27	3	19.40	3	18.60	19.50	0	1,351	0.00%
2019/06/25	4	18.36	1	19.00	18.60	3	1,444	0.21%
2019/06/21	0	0.00	7	17.95	17.65	-7	1,559	-0.45%
2019/06/14	7	17.70	0	0.00	17.60	7	1,724	0.41%
2019/06/04	0	0.00	62	17.30	17.30	-62	1,863	-3.33%
2019/06/03	0	0.00	1	17.25	17.25	-1	1,881	-0.05%
2019/05/16	0	0.00	5	17.90	17.80	-5	2,094	-0.24%
2019/05/09	0	0.00	25	19.26	18.95	-25	2,070	-1.21%
2019/05/07	1	20.25	0	0.00	20.15	1	2,039	0.05%
2019/05/02	14	19.93	2	20.25	20.25	12	2,016	0.60%
2019/04/30	11	19.83	23	19.25	19.90	-12	2,005	-0.60%
2019/04/29	28	19.94	26	20.21	19.50	2	1,977	0.10%
2019/04/26	3	20.57	2	20.30	20.80	1	1,929	0.05%
2019/04/25	0	0.00	3	22.32	22.00	-3	1,892	-0.16%
2019/04/19	5	21.70	0	0.00	21.55	5	1,850	0.27%
2019/04/18	5	22.10	5	22.09	21.55	0	1,839	0.00%
2019/04/17	0	0.00	4	22.70	22.50	-4	1,810	-0.22%
2019/04/16	34	22.96	39	23.12	22.70	-5	1,780	-0.28%
2019/04/15	3	22.22	3	22.10	22.20	0	1,702	0.00%
2019/04/12	5	21.30	0	0.00	21.15	5	1,666	0.30%
2019/04/10	0	0.00	3	22.20	22.25	-3	1,618	-0.19%
2019/04/09	10	22.30	0	0.00	22.00	10	1,603	0.62%
2019/04/08	21	23.16	16	22.42	22.35	5	1,584	0.32%
2019/04/03	13	22.09	23	21.93	22.30	-10	1,492	-0.67%
2019/04/02	25	20.51	1	21.40	21.25	24	1,374	1.75%
2019/03/28	22	20.21	0	0.00	20.20	22	1,275	1.72%
2019/03/26	50	20.62	12	20.18	20.10	38	1,290	2.94%
2019/03/25	5	19.00	93	18.71	19.60	-88	1,197	-7.35%
2019/03/22	111	18.98	0	0.00	19.25	111	1,350	8.22%	大買/鉅額交易
2019/03/21	2	18.13	22	18.41	18.60	-20	1,400	-1.43%
2019/03/20	0	0.00	2	18.13	18.15	-2	1,379	-0.14%
2019/03/19	1	18.15	13	18.18	17.85	-12	1,382	-0.87%
2019/03/18	30	18.30	0	0.00	18.35	30	1,379	2.17%
2019/03/14	1	17.95	3	17.55	17.55	-2	1,386	-0.14%
2019/03/11	1	18.75	0	0.00	18.65	1	1,423	0.07%
2019/03/08	0	0.00	5	19.20	18.60	-5	1,412	-0.35%
2019/03/07	0	0.00	1	18.50	18.05	-1	1,365	-0.07%
2019/03/06	0	0.00	2	18.60	18.65	-2	1,360	-0.15%
2019/03/04	5	18.10	0	0.00	18.10	5	1,376	0.36%
2019/02/26	2	17.95	0	0.00	17.70	2	1,540	0.13%
2019/02/25	1	17.95	0	0.00	17.95	1	1,568	0.06%
2019/02/15	1	18.10	1	18.05	17.65	0	1,747	0.00%
2019/02/14	30	16.70	30	16.85	16.85	0	1,720	0.00%
2019/01/28	0	0.00	15	16.67	16.60	-15	1,703	-0.88%
2019/01/25	5	16.50	0	0.00	16.45	5	1,706	0.29%
2019/01/24	10	16.55	0	0.00	16.45	10	1,701	0.59%
2019/01/15	1	15.85	1	15.75	15.80	0	1,705	0.00%
2018/12/28	1	17.75	0	0.00	17.55	1	1,681	0.06%
2018/12/27	2	17.90	0	0.00	18.10	2	1,677	0.12%
2018/12/26	0	0.00	20	17.75	17.50	-20	1,641	-1.22%
2018/12/22	20	18.30	0	0.00	18.35	20	1,580	1.27%
2018/12/20	8	19.82	10	19.42	18.15	-2	1,547	-0.13%
2018/12/19	2	19.40	8	19.36	19.50	-6	1,506	-0.40%
2018/12/18	2	19.75	0	0.00	19.00	2	1,466	0.14%
2018/12/17	52	19.39	25	19.57	19.50	27	1,420	1.90%
2018/12/14	20	18.05	20	18.20	19.15	0	1,219	0.00%
2018/12/10	0	0.00	1	17.95	17.95	-1	1,064	-0.09%
2018/11/28	7	18.35	9	18.55	18.05	-2	927	-0.22%
2018/11/27	2	18.75	0	0.00	18.65	2	902	0.22%
2018/11/26	1	19.45	29	18.88	19.00	-28	882	-3.17%
2018/11/23	0	0.00	37	18.67	18.75	-37	771	-4.80%
2018/11/22	32	18.55	0	0.00	18.45	32	710	4.50%
2018/11/21	47	18.65	13	18.78	18.65	34	676	5.02%
2018/11/20	2	18.75	2	18.25	18.60	0	613	0.00%
2018/11/19	42	17.70	40	18.16	18.40	2	510	0.39%
2018/11/15	0	0.00	1	17.80	17.60	-1	447	-0.22%
2018/11/14	1	17.70	20	17.68	18.40	-19	424	-4.48%
2018/11/13	20	16.83	0	0.00	17.35	20	393	5.08%
2018/10/11	0	0.00	14	14.00	13.95	-14	415	-3.37%
2018/10/09	2	15.40	0	0.00	15.45	2	415	0.48%
2018/10/05	4	16.50	0	0.00	16.00	4	425	0.94%
2018/09/28	4	17.00	0	0.00	17.20	4	456	0.88%
2018/09/26	2	17.75	0	0.00	17.85	2	453	0.44%
2018/09/12	2	18.75	0	0.00	19.10	2	716	0.28%
2018/08/31	0	0.00	9	20.05	20.20	-9	886	-1.02%
2018/08/30	0	0.00	1	20.15	20.00	-1	904	-0.11%
2018/08/24	0	0.00	10	20.08	20.05	-10	939	-1.06%
2018/08/20	10	21.00	0	0.00	21.40	10	987	1.01%
2018/08/17	12	19.97	0	0.00	20.45	12	984	1.22%
2018/08/10	1	21.05	0	0.00	20.95	1	1,178	0.08%
2018/08/07	2	21.10	0	0.00	21.20	2	1,257	0.16%
2018/08/06	2	21.00	0	0.00	21.00	2	1,308	0.15%
2018/07/24	0	0.00	3	21.53	21.50	-3	1,499	-0.20%
2018/07/18	2	22.80	0	0.00	22.15	2	1,498	0.13%
2018/06/29	2	24.90	0	0.00	24.70	2	1,586	0.13%
2018/06/27	10	25.50	0	0.00	25.60	10	1,558	0.64%
2018/06/25	0	0.00	1	25.60	25.60	-1	1,428	-0.07%
2018/06/15	0	0.00	2	24.00	24.90	-2	1,313	-0.15%
2018/06/11	2	23.50	0	0.00	23.20	2	1,263	0.16%
2018/06/04	1	24.60	0	0.00	24.55	1	1,214	0.08%
2018/06/01	0	0.00	3	25.00	25.00	-3	1,200	-0.25%
2018/05/30	1	24.60	15	24.70	24.60	-14	1,184	-1.18%
2018/05/25	0	0.00	1	25.80	25.35	-1	1,161	-0.09%
2018/05/24	4	25.69	0	0.00	25.95	4	1,151	0.35%
2018/05/23	12	26.28	0	0.00	26.00	12	1,131	1.06%
2018/05/21	0	0.00	1	24.50	24.25	-1	1,055	-0.09%
2018/05/18	0	0.00	2	25.33	24.25	-2	1,019	-0.20%
2018/05/17	0	0.00	1	22.15	23.50	-1	937	-0.11%
2018/05/15	0	0.00	0.5	22.20	22.15	-0.5	879	-0.05%
2018/05/14	0	0.00	2	22.43	22.65	-2	868	-0.23%
2018/05/11	1	21.60	1	21.90	21.40	0	822	0.00%
2018/05/10	1	22.00	2	21.55	21.45	-1	792	-0.13%
2018/05/09	6.5	22.40	8	22.31	22.10	-1.5	745	-0.21%