聯嘉 (6288)-兆豐-新竹券商分點個股進出

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
30.40
漲跌
--
漲幅
0.00%
成交量
901張
產業
上市汽車類股▲0.29%
261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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/11	2	30.45	1	30.55	30.50	1	3,311	0.03%
2024/06/07	0	0.00	1	31.45	31.10	-1	3,330	-0.03%
2024/06/06	2	30.60	0	0.00	30.50	2	3,337	0.06%
2024/06/05	0	0.00	1	30.95	31.10	-1	3,365	-0.03%
2024/06/03	2	30.98	5	31.00	30.90	-3	3,524	-0.09%
2024/05/31	5	31.00	0	0.00	30.75	5	3,595	0.14%
2024/05/28	0	0.00	1	31.65	31.65	-1	4,266	-0.02%
2024/05/24	2	30.00	10	29.55	30.95	-8	5,007	-0.16%
2024/05/23	8	29.82	0	0.00	29.70	8	5,176	0.15%
2024/05/17	1	30.40	0	0.00	30.40	1	5,588	0.02%
2024/05/15	2	30.58	0	0.00	30.55	2	5,892	0.03%
2024/05/14	3	30.68	0	0.00	30.65	3	5,948	0.05%
2024/05/13	3	30.70	0	0.00	31.00	3	5,935	0.05%
2024/05/10	0	0.00	2	31.20	31.05	-2	5,927	-0.03%
2024/05/09	0	0.00	4	31.85	31.20	-4	5,906	-0.07%
2024/05/08	0	0.00	10	31.95	31.90	-10	5,918	-0.17%
2024/05/07	10	32.74	0	0.00	31.80	10	5,907	0.17%
2024/05/03	3	32.30	0	0.00	31.85	3	5,875	0.05%
2024/04/24	2	32.43	2	31.95	31.95	0	5,761	0.00%
2024/04/23	6	30.45	0	0.00	30.90	6	5,719	0.10%
2024/04/22	7	31.42	2	30.55	30.55	5	5,725	0.09%
2024/04/19	10	32.10	3	31.65	31.90	7	5,699	0.12%
2024/04/17	0	0.00	1	33.45	33.70	-1	5,636	-0.02%
2024/04/16	38	33.01	0	0.00	32.90	38	5,601	0.68%
2024/04/15	10	34.30	0	0.00	34.05	10	5,505	0.18%
2024/04/12	13	34.95	0	0.00	34.80	13	5,457	0.24%
2024/04/11	14	35.80	1	36.10	35.15	13	5,421	0.24%
2024/04/10	7	35.53	7	35.64	35.25	0	5,335	0.00%
2024/04/09	54	35.83	3.5	35.34	35.25	50.5	5,265	0.96%
2024/04/08	48	36.21	19	36.35	36.70	29	5,142	0.56%
2024/04/03	13	36.24	3.2	36.71	36.70	9.8	4,895	0.20%
2024/04/02	22.2	35.32	11	36.32	36.55	11.2	4,715	0.24%
2024/04/01	0	0.00	2	34.65	34.45	-2	4,574	-0.04%
2024/03/29	6	33.47	0	0.00	33.40	6	4,624	0.13%
2024/03/27	0	0.00	4	33.89	33.75	-4	4,657	-0.09%
2024/03/25	0	0.00	1	34.40	34.10	-1	4,627	-0.02%
2024/03/21	11	34.97	10	34.20	34.20	1	4,640	0.02%
2024/03/20	14.1	35.34	3	34.98	35.25	11.1	4,616	0.24%
2024/03/19	3	34.20	2	34.70	34.70	1	4,566	0.02%
2024/03/18	9	33.68	1	34.00	34.30	8	4,550	0.18%
2024/03/15	5	32.30	0	0.00	32.00	5	4,509	0.11%
2024/03/14	20	32.94	0.5	32.65	32.40	19.5	4,517	0.43%
2024/03/13	1	33.85	1	33.70	33.65	0	4,512	0.00%
2024/03/12	2	34.25	0	0.00	34.25	2	4,502	0.04%
2024/03/11	5	34.25	0	0.00	34.25	5	4,493	0.11%
2024/03/08	5	33.96	0	0.00	33.60	5	4,494	0.11%
2024/03/07	3	34.80	35	34.44	33.80	-32	4,542	-0.70%
2024/03/06	4	35.40	1	35.70	34.80	3	4,481	0.07%
2024/03/05	2	36.25	2	35.70	35.70	0	4,409	0.00%
2024/03/04	15	35.99	11	36.31	36.35	4	4,313	0.09%
2024/03/01	13	37.07	5	36.85	36.15	8	4,061	0.20%
2024/02/29	11	35.49	2	36.45	36.35	9	3,711	0.24%
2024/02/27	11	34.45	3	35.80	36.15	8	3,190	0.25%
2024/02/26	14	35.63	2.1	35.84	35.10	11.9	2,957	0.40%
2024/02/23	18	35.00	9	35.05	35.40	9	2,744	0.33%
2024/02/22	0	0.00	2	33.75	33.60	-2	2,467	-0.08%
2024/02/20	5	33.25	21.2	33.26	33.25	-16.2	2,373	-0.68%
2024/02/19	12.2	34.03	1	34.00	33.95	11.2	2,300	0.49%
2024/02/16	3	32.30	1	32.30	32.20	2	2,037	0.10%
2024/02/15	33	31.99	4	32.00	31.80	29	1,994	1.45%
2024/02/02	1	30.25	0	0.00	30.40	1	1,950	0.05%
2024/01/31	2	30.08	0	0.00	30.40	2	1,969	0.10%
2024/01/23	1	31.50	0	0.00	31.50	1	2,026	0.05%
2024/01/16	5	31.50	0	0.00	31.40	5	2,065	0.24%
2024/01/09	2	30.80	0	0.00	30.55	2	2,135	0.09%
2024/01/05	1	31.15	0	0.00	31.00	1	2,214	0.05%
2024/01/04	1	31.80	0	0.00	31.55	1	2,263	0.04%
2024/01/02	0	0.00	3	32.53	32.35	-3	2,505	-0.12%
2023/12/29	1	32.10	2	31.95	31.80	-1	2,797	-0.04%
2023/12/28	4	31.89	0	0.00	31.90	4	3,239	0.12%
2023/12/27	23	33.01	3	33.42	31.95	20	3,622	0.55%
2023/12/26	0	0.00	21	32.41	32.35	-21	3,406	-0.62%
2023/12/25	0	0.00	32	31.97	31.75	-32	3,341	-0.96%
2023/12/22	1	30.75	0	0.00	30.55	1	3,346	0.03%
2023/12/21	1	30.20	0	0.00	30.10	1	3,375	0.03%
2023/12/19	6	30.25	8	30.85	30.35	-2	3,438	-0.06%
2023/12/18	1	31.85	0	0.00	31.10	1	3,424	0.03%
2023/12/14	2	32.10	12	32.34	31.50	-10	3,415	-0.29%
2023/12/12	2	31.95	1	31.90	31.85	1	3,392	0.03%
2023/12/11	2	31.30	0	0.00	31.45	2	3,449	0.06%
2023/12/08	1	31.90	0	0.00	32.05	1	3,644	0.03%
2023/12/07	2	31.80	1	32.00	31.95	1	3,632	0.03%
2023/12/05	0	0.00	16	31.89	31.65	-16	3,605	-0.44%
2023/12/04	6	32.00	11	32.25	32.40	-5	3,566	-0.14%
2023/12/01	0	0.00	5	31.00	30.95	-5	3,454	-0.14%
2023/11/30	5	30.10	0	0.00	30.30	5	3,434	0.15%
2023/11/29	0	0.00	1	30.15	29.90	-1	3,449	-0.03%
2023/11/28	5	29.70	0	0.00	29.95	5	3,459	0.14%
2023/11/27	6	29.56	0	0.00	29.55	6	3,461	0.17%
2023/11/24	35	29.96	0	0.00	29.70	35	3,469	1.01%
2023/11/21	0	0.00	1	30.00	29.70	-1	3,450	-0.03%
2023/11/20	1	29.30	1	29.30	29.45	0	3,432	0.00%
2023/11/17	5	29.24	0	0.00	29.10	5	3,436	0.15%
2023/11/15	1	29.10	1	29.45	28.95	0	3,450	0.00%
2023/11/13	2	28.85	0	0.00	28.75	2	3,436	0.06%
2023/11/09	10	29.40	0	0.00	29.25	10	3,423	0.29%
2023/11/07	1	29.80	0	0.00	29.80	1	3,448	0.03%
2023/11/03	0	0.00	1	30.50	30.00	-1	3,461	-0.03%
2023/11/02	1	30.05	0	0.00	30.05	1	3,460	0.03%
2023/11/01	0	0.00	3	29.50	29.40	-3	3,469	-0.09%
2023/10/31	14	29.76	0	0.00	29.55	14	3,478	0.40%
2023/10/30	1	30.55	0	0.00	30.45	1	3,472	0.03%
2023/10/27	3	30.88	2	31.18	30.45	1	3,490	0.03%
2023/10/26	0.1	31.95	0	0.00	31.00	0.1	3,499	0.00%
2023/10/24	0	0.00	3	31.65	31.75	-3	3,489	-0.09%
2023/10/23	0	0.00	3	31.43	31.20	-3	3,493	-0.09%
2023/10/20	3	30.35	0	0.00	30.45	3	3,491	0.09%
2023/10/19	0	0.00	4	31.09	31.10	-4	3,526	-0.11%
2023/10/18	1	31.15	3	30.97	30.90	-2	3,551	-0.06%
2023/10/17	1	31.65	1	31.60	31.55	0	3,552	0.00%
2023/10/16	0	0.00	4	31.45	31.30	-4	3,655	-0.11%
2023/10/12	13	32.49	3	32.73	32.55	10	3,810	0.26%
2023/10/11	2	32.55	0	0.00	32.15	2	3,888	0.05%
2023/10/06	11	32.97	4	32.74	33.50	7	4,051	0.17%
2023/10/05	8	33.18	9.2	32.73	32.55	-1.2	3,966	-0.03%
2023/10/04	21.2	32.51	19	33.21	33.30	2.2	3,905	0.06%
2023/10/03	15	32.70	20	33.29	31.00	-5	3,893	-0.13%
2023/10/02	0	0.00	1	30.60	30.60	-1	3,625	-0.03%
2023/09/28	2	30.13	0	0.00	29.90	2	3,640	0.05%
2023/09/27	6	30.49	0	0.00	30.30	6	3,694	0.16%
2023/09/26	0	0.00	2.3	31.25	31.20	-2.3	3,841	-0.06%
2023/09/25	2.3	31.36	9	30.75	31.00	-6.7	3,878	-0.17%
2023/09/22	3	29.43	0	0.00	29.45	3	3,825	0.08%
2023/09/21	1	29.20	0	0.00	29.40	1	3,840	0.03%
2023/09/20	1	29.95	7	29.71	29.60	-6	3,856	-0.16%
2023/09/19	4	30.34	0	0.00	30.05	4	3,897	0.10%
2023/09/15	4	30.65	0	0.00	30.35	4	3,974	0.10%
2023/09/14	8	31.55	8	31.21	31.25	0	3,972	0.00%
2023/09/13	26	32.03	26	31.93	32.10	0	4,011	0.00%
2023/09/12	2	30.45	0	0.00	30.25	2	3,846	0.05%
2023/09/06	0	0.00	40	30.79	30.70	-40	5,372	-0.74%
2023/09/05	1	31.05	0	0.00	31.05	1	5,551	0.02%
2023/09/04	6	30.73	5	30.63	30.50	1	5,668	0.02%
2023/09/01	31	30.07	9	30.15	30.00	22	5,679	0.39%
2023/08/30	5	29.60	0	0.00	29.50	5	5,766	0.09%
2023/08/29	0	0.00	1	29.00	28.90	-1	5,844	-0.02%
2023/08/28	4	28.50	0	0.00	28.45	4	5,965	0.07%
2023/08/25	2	28.80	0	0.00	29.15	2	5,972	0.03%
2023/08/23	1	28.95	0	0.00	29.00	1	6,084	0.02%
2023/08/18	6	29.95	6	29.91	29.30	0	6,430	0.00%
2023/08/17	1	29.85	1	29.45	29.75	0	6,682	0.00%
2023/08/14	3	29.53	0	0.00	29.15	3	7,024	0.04%
2023/08/07	1	30.65	0	0.00	30.65	1	7,373	0.01%
2023/08/04	0	0.00	1	30.15	30.80	-1	7,391	-0.01%
2023/08/01	0	0.00	6	30.52	30.50	-6	7,460	-0.08%
2023/07/31	7	30.92	2	30.70	30.70	5	7,481	0.07%
2023/07/28	0	0.00	2	31.28	31.15	-2	7,511	-0.03%
2023/07/27	1	31.20	0	0.00	31.10	1	7,602	0.01%
2023/07/26	3	31.07	50	30.93	30.95	-47	7,813	-0.60%
2023/07/25	2	31.00	0	0.00	31.50	2	8,488	0.02%
2023/07/24	7	31.24	10	30.80	31.00	-3	8,850	-0.03%
2023/07/21	4	31.66	9	31.80	31.90	-5	8,825	-0.06%
2023/07/20	6	32.38	2	32.18	32.30	4	8,856	0.05%
2023/07/19	4	32.41	1	33.40	32.10	3	8,860	0.03%
2023/07/18	3	33.45	10	33.72	33.20	-7	8,953	-0.08%
2023/07/17	6	34.70	1	34.45	34.70	5	9,204	0.05%
2023/07/14	7	34.67	2	34.38	33.85	5	9,248	0.05%
2023/07/13	4	34.95	14	35.19	34.40	-10	9,299	-0.11%
2023/07/12	8	33.72	0	0.00	33.80	8	9,091	0.09%
2023/07/11	5	34.23	0	0.00	33.65	5	9,062	0.06%
2023/07/10	6	36.05	51	36.31	35.95	-45	8,864	-0.51%
2023/07/07	17	34.78	7	34.96	34.55	10	8,476	0.12%
2023/07/06	4	34.10	10	34.15	34.30	-6	8,419	-0.07%
2023/07/05	8	34.68	2	35.08	34.10	6	8,651	0.07%
2023/07/04	22	34.81	10	34.96	34.80	12	8,656	0.14%
2023/07/03	6	33.20	2	33.20	33.15	4	8,507	0.05%
2023/06/30	1	33.50	15	33.25	33.60	-14	8,551	-0.16%
2023/06/29	3	33.53	0	0.00	33.45	3	8,708	0.03%
2023/06/28	2	33.10	0	0.00	33.10	2	8,881	0.02%
2023/06/27	55	33.04	10	33.83	33.00	45	9,082	0.50%
2023/06/26	0	0.00	2	33.75	33.75	-2	9,750	-0.02%
2023/06/21	2	34.65	1	34.70	34.70	1	10,072	0.01%
2023/06/20	2	34.40	11	34.54	34.35	-9	10,444	-0.09%
2023/06/19	5	34.95	7	34.70	34.70	-2	10,736	-0.02%
2023/06/16	1	34.00	0	0.00	33.85	1	10,791	0.01%
2023/06/15	3	33.85	2	34.30	34.45	1	10,765	0.01%
2023/06/14	5	35.00	6	35.15	34.15	-1	10,716	-0.01%
2023/06/13	19	35.53	5.3	35.50	35.70	13.8	10,514	0.13%
2023/06/12	13.3	36.29	45	36.19	36.60	-31.8	10,108	-0.31%
2023/06/09	1	33.45	1	33.65	33.65	0	9,367	0.00%
2023/06/08	6	33.06	3	33.02	33.05	3	9,199	0.03%
2023/06/05	2	32.65	0	0.00	32.70	2	9,160	0.02%
2023/06/02	2	32.15	4	32.30	32.40	-2	9,177	-0.02%
2023/06/01	2	31.28	5	32.19	32.20	-3	9,217	-0.03%
2023/05/30	2	31.60	0	0.00	31.45	2	9,269	0.02%
2023/05/29	3	31.70	1	32.20	31.75	2	9,252	0.02%
2023/05/26	16	32.12	0	0.00	31.80	16	9,253	0.17%
2023/05/25	11	34.23	0	0.00	33.45	11	9,196	0.12%
2023/05/24	22	33.99	1	34.00	33.80	21	9,271	0.23%
2023/05/23	4	33.99	31	33.99	33.95	-27	9,935	-0.27%
2023/05/22	25	33.23	54	32.99	32.85	-29	9,816	-0.30%
2023/05/18	5	31.95	0	0.00	31.90	5	9,613	0.05%
2023/05/17	0	0.00	25	31.95	31.80	-25	9,588	-0.26%
2023/05/16	0	0.00	10	31.87	32.05	-10	9,615	-0.10%
2023/05/15	1	32.40	1	32.55	31.55	0	9,625	0.00%
2023/05/12	25	31.80	2	32.20	31.85	23	9,536	0.24%
2023/05/11	5	30.11	3	30.67	30.75	2	9,404	0.02%
2023/05/09	1	31.15	2	31.60	31.30	-1	9,246	-0.01%
2023/05/04	1	32.40	0	0.00	32.05	1	9,076	0.01%
2023/05/03	2	32.00	5	32.10	31.70	-3	9,015	-0.03%
2023/05/02	28	32.50	56	32.70	32.55	-28	8,912	-0.31%
2023/04/28	1,535	33.65	37.3	34.02	33.55	1,497.7	8,683	17.25%	大買/鉅額交易
2023/04/27	37.3	31.63	33	32.23	33.55	4.3	7,973	0.05%
2023/04/26	3	30.20	0	0.00	30.50	3	7,584	0.04%
2023/04/25	9	31.12	13	30.79	30.15	-4	7,544	-0.05%
2023/04/24	3	30.88	0	0.00	30.85	3	7,472	0.04%
2023/04/21	15	31.07	3	31.10	31.05	12	7,428	0.16%
2023/04/20	10	33.07	3	32.37	32.50	7	7,205	0.10%
2023/04/19	1	32.45	4	32.45	32.45	-3	6,840	-0.04%
2023/04/18	1	32.00	0.5	32.60	32.05	0.5	6,658	0.01%
2023/04/17	0	0.00	1	32.00	31.75	-1	6,467	-0.02%
2023/04/12	8	32.01	1	32.05	31.85	7	6,278	0.11%
2023/04/11	2	31.85	2	31.85	31.70	0	6,218	0.00%
2023/04/10	34	32.12	5	31.96	31.55	29	6,138	0.47%
2023/04/07	23	31.15	0	0.00	31.25	23	5,873	0.39%
2023/03/31	2.1	31.48	6	31.53	31.65	-3.9	5,745	-0.07%
2023/03/30	43	31.48	6	31.48	31.50	37	5,622	0.66%
2023/03/29	5	31.26	7	30.96	30.85	-2	5,453	-0.04%
2023/03/28	14	30.16	10	30.13	30.20	4	5,267	0.08%
2023/03/27	37	32.75	23	31.92	30.90	14	5,054	0.28%
2023/03/24	6	32.03	24.5	32.07	33.00	-18.5	4,343	-0.43%
2023/03/23	19	31.16	63	31.43	30.00	-44	3,979	-1.11%
2023/03/22	16	29.75	17.3	30.55	30.70	-1.3	3,564	-0.04%
2023/03/21	8.3	29.19	4	28.80	29.50	4.3	3,238	0.13%
2023/03/20	5	28.47	22	28.57	28.50	-17	3,073	-0.55%
2023/03/16	3	27.60	0	0.00	27.25	3	3,014	0.10%
2023/03/15	5	28.18	7	28.01	28.05	-2	2,972	-0.07%
2023/03/14	5	27.20	0	0.00	27.35	5	2,955	0.17%
2023/03/13	3	27.18	0	0.00	27.25	3	2,994	0.10%
2023/03/10	4	27.88	0	0.00	27.70	4	3,027	0.13%
2023/03/09	0	0.00	14	28.19	28.20	-14	3,068	-0.46%
2023/03/07	10	28.55	0	0.00	28.55	10	2,971	0.34%
2023/03/06	55	28.70	0	0.00	28.20	55	2,891	1.90%
2023/03/03	14	28.38	0	0.00	28.35	14	2,762	0.51%
2023/03/02	2	28.40	2	28.40	28.50	0	2,677	0.00%
2023/03/01	5	26.87	5	27.25	27.30	0	2,587	0.00%
2023/02/24	5	27.71	0	0.00	27.10	5	2,553	0.20%
2023/02/23	5	28.05	0	0.00	28.00	5	2,463	0.20%
2023/02/22	2	27.80	3	27.50	27.85	-1	2,354	-0.04%
2023/02/21	16	28.52	14	28.40	28.45	2	2,168	0.09%
2023/02/20	0	0.00	1	26.25	27.95	-1	1,394	-0.07%
2023/02/17	10	25.45	12	25.71	25.45	-2	1,249	-0.16%
2023/02/14	3	24.85	0	0.00	24.30	3	1,098	0.27%
2023/02/13	2	24.60	0	0.00	24.55	2	1,003	0.20%
2023/02/08	0	0.00	2	23.60	23.50	-2	935	-0.21%
2023/02/03	1	23.75	0	0.00	23.50	1	927	0.11%
2023/01/12	1	22.80	0	0.00	22.65	1	893	0.11%
2023/01/06	0	0.00	4	23.25	23.30	-4	882	-0.45%
2022/12/29	1	22.45	1	22.55	22.60	0	860	0.00%
2022/12/28	1	22.45	0	0.00	22.65	1	852	0.12%
2022/12/23	0	0.00	4	22.70	22.85	-4	840	-0.48%
2022/12/21	0	0.00	1	22.95	22.95	-1	829	-0.12%
2022/12/20	1	23.30	0	0.00	23.05	1	818	0.12%
2022/12/12	0	0.00	3	24.50	24.95	-3	723	-0.41%
2022/12/08	0	0.00	9	25.70	25.50	-9	687	-1.31%
2022/12/07	0	0.00	4	25.55	25.10	-4	669	-0.60%
2022/12/05	5	25.74	1	26.00	25.70	4	605	0.66%
2022/12/02	0	0.00	6	25.43	25.40	-6	550	-1.09%
2022/11/30	1	23.95	0	0.00	23.95	1	381	0.26%
2022/11/09	0	0.00	1	21.80	21.65	-1	406	-0.25%
2022/10/27	1	20.65	1	20.90	20.65	0	448	0.00%
2022/10/11	1	21.70	0	0.00	21.75	1	489	0.20%
2022/09/27	0	0.00	1	23.00	22.85	-1	492	-0.20%
2022/09/13	0	0.00	1	25.40	25.55	-1	494	-0.20%
2022/09/06	1	23.90	0	0.00	23.80	1	499	0.20%
2022/09/01	10	25.00	0	0.00	25.05	10	499	2.00%
2022/08/31	0	0.00	20	24.98	24.90	-20	491	-4.07%
2022/08/29	0	0.00	2	24.30	24.45	-2	493	-0.41%
2022/08/26	2	25.10	0	0.00	24.90	2	489	0.41%
2022/08/22	0	0.00	6	24.70	24.25	-6	487	-1.23%
2022/08/18	0	0.00	41	25.43	25.50	-41	486	-8.42%
2022/08/17	20	25.29	0	0.00	25.10	20	516	3.87%
2022/08/12	1	23.00	1	23.00	23.00	0	450	0.00%
2022/08/11	6	22.43	0	0.00	22.75	6	451	1.33%
2022/08/09	1	21.40	0	0.00	21.40	1	462	0.22%
2022/08/01	0	0.00	5	23.30	23.15	-5	442	-1.13%
2022/07/27	0	0.00	15	22.42	22.85	-15	433	-3.46%
2022/07/22	1	22.80	0	0.00	22.90	1	422	0.24%
2022/07/21	1	22.60	0	0.00	22.95	1	425	0.24%
2022/07/20	1	23.00	0	0.00	22.90	1	422	0.24%
2022/07/15	0	0.00	1	23.40	23.40	-1	418	-0.24%
2022/07/04	1	22.30	1	22.50	22.50	0	428	0.00%
2022/06/30	0	0.00	6	23.20	23.20	-6	428	-1.40%
2022/06/27	0	0.00	1	23.45	23.40	-1	437	-0.23%
2022/06/21	0	0.00	3	23.80	24.50	-3	462	-0.65%
2022/06/20	1	23.30	0	0.00	23.00	1	460	0.22%
2022/06/15	0	0.00	2	25.30	25.50	-2	455	-0.44%
2022/06/01	3	25.80	0	0.00	25.85	3	539	0.56%
2022/05/26	0	0.00	0.2	24.90	24.85	-0.2	583	-0.03%
2022/05/25	1.2	25.95	0	0.00	25.30	1.2	599	0.20%
2022/05/20	6	25.38	0	0.00	25.30	6	633	0.95%
2022/05/19	0	0.00	2	25.00	24.70	-2	656	-0.30%
2022/05/18	0	0.00	4	25.15	25.20	-4	683	-0.59%
2022/05/16	0	0.00	2	23.90	23.65	-2	724	-0.28%
2022/05/13	0	0.00	1	23.10	23.30	-1	745	-0.13%
2022/05/12	2	23.40	2	23.83	23.00	0	762	0.00%
2022/05/11	6	23.72	0	0.00	23.50	6	792	0.76%
2022/05/09	2	23.40	0	0.00	22.80	2	906	0.22%
2022/05/05	0	0.00	2	24.20	24.00	-2	1,023	-0.20%
2022/04/27	0	0.00	44	21.59	22.35	-44	1,149	-3.83%
2022/04/25	2	23.90	0	0.00	23.30	2	1,293	0.15%
2022/04/22	2	24.30	2	24.45	24.45	0	1,366	0.00%
2022/04/21	0	0.00	2	24.80	24.85	-2	1,419	-0.14%
2022/04/18	2	24.30	0	0.00	24.20	2	2,391	0.08%
2022/03/29	0	0.00	1	26.50	26.55	-1	2,880	-0.03%
2022/03/23	1	26.85	0	0.00	26.70	1	2,880	0.03%
2022/03/21	0	0.00	6	26.79	26.65	-6	2,897	-0.21%
2022/03/17	0	0.00	1	26.55	26.60	-1	2,901	-0.03%
2022/03/15	1	25.80	0	0.00	25.75	1	2,912	0.03%
2022/03/14	12	25.88	0	0.00	25.95	12	2,922	0.41%
2022/03/10	1	26.10	0	0.00	26.15	1	2,983	0.03%
2022/03/09	16	26.27	0	0.00	26.20	16	2,970	0.54%
2022/03/08	0	0.00	12	26.06	25.75	-12	2,968	-0.40%
2022/03/07	3	26.77	2	26.45	26.50	1	2,956	0.03%
2022/03/04	1	28.00	0	0.00	27.85	1	2,932	0.03%
2022/03/03	2	28.55	0.2	28.50	28.35	1.8	2,925	0.06%
2022/03/02	2	28.75	0	28.95	28.75	2	2,923	0.07%
2022/03/01	2.2	28.88	0	0.00	29.25	2.2	2,917	0.08%
2022/02/25	2	28.70	0	0.00	28.70	2	2,907	0.07%
2022/02/24	1	27.60	0	0.00	27.50	1	2,893	0.03%
2022/02/23	0	0.00	1	29.65	29.45	-1	2,849	-0.04%
2022/02/22	2	29.20	3	29.38	29.55	-1	2,851	-0.04%
2022/02/21	6	30.31	4	30.00	30.30	2	2,841	0.07%
2022/02/17	0	0.00	1	30.20	29.65	-1	2,799	-0.04%
2022/02/16	2	29.00	0	0.00	29.00	2	2,766	0.07%
2022/02/15	5	28.55	0	0.00	28.35	5	2,754	0.18%
2022/02/11	0	0.00	1	30.40	29.70	-1	2,728	-0.04%
2022/02/10	0	30.00	2	30.25	29.85	-2	2,704	-0.07%
2022/02/09	4	30.95	3	30.88	31.05	1	2,666	0.04%
2022/02/08	17	30.44	30	30.28	30.45	-13	2,641	-0.49%
2022/02/07	22	29.28	0	0.00	29.50	22	2,573	0.85%
2022/01/26	0	0.00	13	27.56	27.30	-13	2,547	-0.51%
2022/01/25	1	27.85	1	28.05	27.70	0	2,613	0.00%
2022/01/24	0	0.00	1	27.65	27.70	-1	2,639	-0.04%
2022/01/21	1	28.20	1	28.30	28.20	0	2,658	0.00%
2022/01/20	13	29.64	4	29.34	29.30	9	2,699	0.33%
2022/01/19	8	28.91	0	0.00	29.00	8	2,689	0.30%
2022/01/18	10	29.83	5	29.80	29.50	5	2,708	0.18%
2022/01/17	3	28.93	0	0.00	29.85	3	2,613	0.11%
2022/01/14	21	27.48	20	27.89	27.80	1	2,553	0.04%
2022/01/13	13	28.48	14	28.71	28.45	-1	2,513	-0.04%
2022/01/12	23	30.09	0	0.00	29.65	23	2,415	0.95%
2022/01/11	119	31.62	115	32.06	29.90	4	2,276	0.18%	大買/大賣/
2022/01/10	16	30.48	13	29.74	30.45	3	1,563	0.19%
2022/01/07	0	0.00	10	28.05	28.95	-10	1,239	-0.81%
2021/12/30	0	0.00	20	27.70	27.60	-20	1,253	-1.60%
2021/12/29	1	27.60	5	27.85	28.00	-4	1,350	-0.30%
2021/12/27	0	0.00	6	28.03	27.70	-6	1,388	-0.43%
2021/12/20	2	27.35	2	26.90	27.25	0	1,528	0.00%
2021/12/17	2	26.95	3	26.75	26.85	-1	1,666	-0.06%
2021/12/15	1	26.35	1	26.60	26.80	0	1,839	0.00%
2021/12/09	2	26.95	0	0.00	26.90	2	2,011	0.10%
2021/12/08	3	27.37	0	0.00	27.20	3	2,000	0.15%
2021/12/07	1	27.45	4	27.64	27.35	-3	1,982	-0.15%
2021/12/03	0	0.00	1	25.30	25.35	-1	1,913	-0.05%
2021/11/29	2	24.90	0	0.00	25.10	2	1,915	0.10%
2021/11/26	0	0.00	1	25.80	25.50	-1	1,909	-0.05%
2021/11/23	0	0.00	10	26.45	26.40	-10	1,893	-0.53%
2021/11/19	1	26.95	0	0.00	26.75	1	1,931	0.05%
2021/11/18	2	27.50	0	0.00	27.20	2	1,920	0.10%
2021/11/12	1	26.25	0	0.00	26.35	1	1,892	0.05%
2021/11/10	1	26.25	0	0.00	26.35	1	1,893	0.05%
2021/11/05	4	26.45	9	26.28	26.45	-5	1,887	-0.26%
2021/11/04	1	27.70	0	0.00	27.30	1	1,854	0.05%
2021/11/03	6	27.06	1	27.10	27.40	5	1,851	0.27%
2021/11/02	3	27.43	0	0.00	27.25	3	1,845	0.16%
2021/11/01	10	29.49	7	29.36	29.30	3	1,770	0.17%
2021/10/29	0	0.00	5	29.00	29.00	-5	1,733	-0.29%
2021/10/28	1	28.85	11	29.20	28.85	-10	1,696	-0.59%
2021/10/27	0	0.00	4	28.15	28.45	-4	1,627	-0.25%
2021/10/26	1	28.50	0	0.00	27.65	1	1,600	0.06%
2021/10/19	2	26.95	0	0.00	26.80	2	1,537	0.13%
2021/10/14	5	26.57	0	0.00	26.15	5	1,547	0.32%
2021/10/12	3	27.63	1	27.25	27.25	2	1,527	0.13%
2021/10/07	1	28.20	0	0.00	28.20	1	1,497	0.07%
2021/10/06	1	28.10	1	29.15	28.40	0	1,484	0.00%
2021/10/05	0	0.00	2	27.60	28.50	-2	1,390	-0.14%
2021/10/01	4	26.71	1	27.50	26.60	3	1,334	0.22%
2021/09/30	3	27.68	0	0.00	27.90	3	1,329	0.23%
2021/09/29	1	26.50	22	28.15	28.05	-21	1,319	-1.59%
2021/09/28	2	27.00	1	27.70	27.25	1	1,282	0.08%
2021/09/27	6	28.42	0	0.00	28.25	6	1,254	0.48%
2021/09/24	11	29.71	13	29.50	29.45	-2	1,212	-0.16%
2021/09/23	7	28.89	9	28.65	28.95	-2	1,060	-0.19%
2021/09/17	4	26.70	4	27.90	26.40	0	889	0.00%
2021/09/16	6	25.03	0	0.00	25.40	6	787	0.76%
2021/09/15	5	24.55	0	0.00	24.65	5	813	0.61%
2021/09/10	3	23.10	0	0.00	23.00	3	810	0.37%
2021/09/06	2	24.70	0	0.00	23.60	2	827	0.24%
2021/09/03	2	24.15	0	0.00	24.25	2	821	0.24%
2021/08/25	1	23.80	0	0.00	24.75	1	852	0.12%
2021/08/20	1	21.40	0	0.00	21.80	1	872	0.11%
2021/08/19	0	0.00	0	21.80	21.80	0	876	0.00%
2021/08/18	0	0.00	4	22.50	22.50	-4	878	-0.46%
2021/08/11	1	24.50	0	0.00	24.20	1	940	0.11%
2021/08/09	1	25.40	0	0.00	25.40	1	1,010	0.10%
2021/08/06	2	25.95	1	25.85	25.90	1	1,029	0.10%
2021/07/28	1	26.50	0	0.00	26.45	1	1,507	0.07%
2021/07/26	1	26.80	0	0.00	27.10	1	1,585	0.06%
2021/07/19	2	26.40	0	0.00	26.55	2	1,955	0.10%
2021/07/14	3	26.83	0	0.00	26.50	3	1,996	0.15%
2021/07/12	1	27.30	0	0.00	27.55	1	1,986	0.05%
2021/07/09	6	26.96	2	27.20	27.00	4	1,980	0.20%
2021/07/08	1	27.85	0	0.00	27.60	1	2,000	0.05%
2021/07/07	3	28.03	0	0.00	27.85	3	2,021	0.15%
2021/07/06	6	28.76	0	0.00	28.70	6	2,027	0.30%
2021/06/28	0	0.00	3	29.00	28.75	-3	2,224	-0.13%
2021/06/25	4	29.70	0	0.00	29.35	4	2,244	0.18%
2021/06/24	0	0.00	2	29.45	30.00	-2	2,231	-0.09%
2021/06/22	0	0.00	5	27.80	28.20	-5	2,206	-0.23%
2021/06/21	3	28.00	2	27.75	27.75	1	2,262	0.04%
2021/06/17	0	0.00	5	29.00	29.05	-5	2,286	-0.22%
2021/06/15	0	0.00	2	29.05	28.95	-2	2,319	-0.09%
2021/06/10	2	28.85	0	0.00	28.65	2	2,338	0.09%
2021/06/09	0	0.00	2	28.70	28.60	-2	2,365	-0.08%
2021/06/02	2	28.50	0	0.00	28.90	2	2,431	0.08%
2021/05/31	1	28.00	0	0.00	28.30	1	2,415	0.04%
2021/05/24	2	24.80	0	0.00	25.55	2	2,454	0.08%
2021/05/19	1	24.65	3	24.52	25.60	-2	2,552	-0.08%
2021/05/18	3	23.90	3	22.55	24.20	0	2,547	0.00%
2021/05/17	0	0.00	1	23.35	22.05	-1	2,533	-0.04%
2021/05/14	3	25.07	8	25.69	24.50	-5	2,512	-0.20%
2021/05/13	2	25.25	13	25.12	25.00	-11	2,502	-0.44%
2021/05/12	13	28.45	3	27.85	27.00	10	2,466	0.41%
2021/05/11	7	31.46	0	0.00	29.80	7	2,403	0.29%
2021/05/10	19	32.90	6	33.00	33.00	13	2,334	0.56%
2021/05/07	4	32.10	0	0.00	32.35	4	2,288	0.17%
2021/05/06	0	0.00	3	32.83	32.75	-3	2,269	-0.13%
2021/05/05	0	0.00	3	30.88	32.20	-3	2,249	-0.13%
2021/05/04	0	0.00	1	31.95	30.75	-1	2,187	-0.05%
2021/05/03	2	32.15	25	31.92	32.00	-23	2,166	-1.06%
2021/04/29	22	33.09	20	32.83	32.45	2	2,147	0.09%
2021/04/28	28	32.35	1	32.35	32.35	27	1,969	1.37%
2021/04/26	0	0.00	2	30.35	30.20	-2	1,989	-0.10%
2021/04/22	1	30.50	0	0.00	30.40	1	2,017	0.05%
2021/04/21	1	31.15	2	31.15	31.25	-1	2,021	-0.05%
2021/04/20	0	0.00	1	31.20	31.20	-1	2,040	-0.05%
2021/04/19	0	0.00	2	30.65	30.95	-2	2,095	-0.10%
2021/04/16	0	0.00	1	30.85	30.85	-1	2,233	-0.04%
2021/04/15	15	30.80	0	0.00	30.80	15	2,293	0.65%
2021/04/14	2	30.55	1	30.70	30.65	1	2,343	0.04%
2021/04/13	0	0.00	6	31.80	30.80	-6	2,460	-0.24%
2021/04/12	4	31.85	0	0.00	31.65	4	2,986	0.13%
2021/04/09	3	32.07	11	32.23	32.10	-8	3,237	-0.25%
2021/04/08	4	32.59	1	32.70	32.60	3	3,241	0.09%
2021/04/07	1	31.55	0	0.00	31.65	1	3,187	0.03%
2021/04/01	1	31.25	1	31.35	31.00	0	3,244	0.00%
2021/03/31	1	31.25	0	0.00	31.05	1	3,274	0.03%
2021/03/30	2	30.55	0	0.00	30.55	2	3,253	0.06%
2021/03/29	1	31.05	1	31.00	31.00	0	3,253	0.00%
2021/03/25	4	31.40	0	0.00	31.10	4	3,316	0.12%
2021/03/24	6	31.78	1	31.60	31.75	5	3,327	0.15%
2021/03/23	0	0.00	3	30.17	30.20	-3	3,308	-0.09%
2021/03/17	2	31.60	0	0.00	31.35	2	3,430	0.06%
2021/03/16	2	31.25	0	0.00	31.35	2	3,478	0.06%
2021/03/12	0	0.00	1	31.90	31.75	-1	3,571	-0.03%
2021/03/10	0	0.00	2	30.10	30.10	-2	3,717	-0.05%
2021/03/02	1	30.70	1	32.00	30.80	0	4,157	0.00%
2021/02/26	1	31.80	0	0.00	31.80	1	4,362	0.02%
2021/02/23	2	32.45	10	32.55	32.30	-8	4,507	-0.18%
2021/02/22	2	33.05	0	0.00	33.00	2	4,571	0.04%
2021/02/19	1	32.10	3	31.65	32.35	-2	4,620	-0.04%
2021/02/18	4	31.39	0	0.00	31.40	4	4,855	0.08%
2021/02/17	1	31.00	1	31.50	31.20	0	4,853	0.00%
2021/02/05	0	0.00	1	31.15	31.15	-1	4,862	-0.02%
2021/01/29	5	31.40	0	0.00	31.25	5	5,077	0.10%
2021/01/28	4	32.20	4	32.68	32.20	0	5,115	0.00%
2021/01/27	6	32.59	7	32.59	32.65	-1	5,139	-0.02%
2021/01/26	17	32.01	12	32.32	31.55	5	5,131	0.10%
2021/01/25	2	32.00	0	0.00	31.90	2	5,157	0.04%
2021/01/22	0	0.00	3	31.75	31.70	-3	5,196	-0.06%
2021/01/21	4	31.84	4	32.44	31.95	0	5,222	0.00%
2021/01/20	5	32.30	6	32.06	32.00	-1	5,243	-0.02%
2021/01/19	1	33.75	2	34.28	33.40	-1	5,227	-0.02%
2021/01/15	5	32.65	1	33.35	32.70	4	5,157	0.08%
2021/01/14	0	0.00	1	33.70	33.60	-1	5,203	-0.02%
2021/01/13	0	0.00	1	33.00	33.05	-1	5,224	-0.02%
2021/01/12	3	33.92	0	0.00	32.70	3	5,287	0.06%
2021/01/11	14	33.41	14	34.18	34.55	0	5,276	0.00%
2021/01/08	2	33.88	1	34.00	33.45	1	5,236	0.02%
2021/01/07	3	33.95	1	33.70	33.60	2	5,519	0.04%
2021/01/06	11	34.60	0	0.00	34.00	11	5,584	0.20%
2021/01/05	71	35.82	74	35.65	35.50	-3	5,538	-0.05%
2021/01/04	10	33.35	11	34.68	35.10	-1	5,155	-0.02%
2020/12/29	0	0.00	1	31.90	31.80	-1	5,315	-0.02%
2020/12/28	2	32.75	1	32.75	32.55	1	5,406	0.02%
2020/12/25	2	32.28	0	0.00	32.30	2	5,451	0.04%
2020/12/24	3	31.70	0	0.00	31.70	3	5,616	0.05%
2020/12/22	0	0.00	1	30.75	30.75	-1	6,489	-0.02%
2020/12/15	0	0.00	2	32.38	31.70	-2	8,493	-0.02%
2020/12/14	3	32.97	0	0.00	32.80	3	9,260	0.03%
2020/12/11	1	32.70	0	0.00	31.85	1	9,491	0.01%
2020/12/09	1	34.10	1	33.85	33.20	0	9,508	0.00%
2020/12/08	6	34.28	6	34.48	33.75	0	9,546	0.00%
2020/12/07	4	33.78	4	33.49	33.75	0	9,581	0.00%
2020/12/04	10	33.30	0	0.00	33.30	10	9,574	0.10%
2020/12/03	2	34.70	0	0.00	34.30	2	9,555	0.02%
2020/12/02	4	35.01	0	0.00	34.80	4	9,654	0.04%
2020/11/30	3	35.23	2	35.80	35.15	1	10,142	0.01%
2020/11/27	15	35.27	12	35.45	35.35	3	10,433	0.03%
2020/11/26	7	35.76	12	35.33	35.55	-5	10,637	-0.05%
2020/11/25	9	35.66	8	35.71	34.65	1	11,223	0.01%
2020/11/24	4	35.21	8	35.23	34.80	-4	11,433	-0.03%
2020/11/23	13	34.85	14	35.06	34.85	-1	11,559	-0.01%
2020/11/20	13	34.40	13	34.66	34.40	0	11,817	0.00%
2020/11/19	1	34.60	32	34.88	34.35	-31	12,115	-0.26%
2020/11/18	5	34.89	1	34.60	34.85	4	12,123	0.03%
2020/11/17	32	35.20	21	34.74	35.40	11	12,077	0.09%
2020/11/16	1	33.70	3	33.88	33.55	-2	11,872	-0.02%
2020/11/13	0	0.00	22	33.41	34.00	-22	11,866	-0.19%
2020/11/12	15	33.38	15	33.37	33.15	0	11,859	0.00%
2020/11/11	1	33.90	0	0.00	33.85	1	11,853	0.01%
2020/11/10	15	33.88	0	0.00	33.90	15	11,838	0.13%
2020/11/09	1	34.85	43	34.91	35.00	-42	11,793	-0.36%
2020/11/06	44	34.87	42	35.05	34.95	2	11,730	0.02%
2020/11/05	14	34.29	8	33.87	34.40	6	11,680	0.05%
2020/11/04	12	33.63	7	33.53	33.50	5	11,687	0.04%
2020/11/03	5	33.35	0	0.00	33.25	5	11,720	0.04%
2020/10/29	5	33.35	2	33.33	33.70	3	11,807	0.03%
2020/10/28	10	34.20	1	34.40	34.10	9	11,760	0.08%
2020/10/27	10	34.20	0	0.00	34.15	10	11,771	0.08%
2020/10/26	1	34.80	0	0.00	34.70	1	11,780	0.01%
2020/10/22	27	34.37	19	35.32	34.55	8	11,704	0.07%
2020/10/21	19	35.57	6	35.50	35.25	13	11,645	0.11%
2020/10/20	15	35.54	11	35.76	35.40	4	11,631	0.03%
2020/10/19	2	35.30	0	0.00	35.30	2	11,564	0.02%
2020/10/16	23	35.58	1	35.05	35.40	22	11,550	0.19%
2020/10/15	29	36.32	7	36.74	36.20	22	11,471	0.19%
2020/10/14	4	35.05	0	0.00	35.10	4	11,141	0.04%
2020/10/13	10	33.93	32	33.91	33.85	-22	11,046	-0.20%
2020/10/12	42	35.03	17	34.90	34.60	25	10,961	0.23%
2020/10/08	39	36.33	21	36.34	36.00	18	10,840	0.17%
2020/10/07	1	34.75	3	34.77	34.70	-2	10,497	-0.02%
2020/10/06	0	0.00	1	35.25	34.70	-1	10,472	-0.01%
2020/10/05	3	35.20	0	0.00	34.95	3	10,404	0.03%
2020/09/30	12	34.50	12	34.63	34.95	0	10,342	0.00%
2020/09/29	4	34.78	54	35.81	34.15	-50	10,290	-0.49%
2020/09/28	78	35.26	43	35.05	34.50	35	10,230	0.34%
2020/09/25	239	36.86	229	36.83	35.15	10	10,158	0.10%	大買/大賣/
2020/09/24	853	37.78	859	37.48	39.00	-6	9,480	-0.06%	大買/大賣/
2020/09/23	0	0.00	7	36.26	36.65	-7	8,066	-0.09%
2020/09/22	3	33.65	2	33.50	33.35	1	7,863	0.01%
2020/09/21	13	34.87	3	35.13	34.30	10	7,708	0.13%
2020/09/18	24	34.29	33	34.87	34.20	-9	7,523	-0.12%
2020/09/17	985	34.15	981	33.99	34.25	4	7,327	0.05%	大買/大賣/
2020/09/16	34	32.50	29	32.54	33.25	5	6,526	0.08%
2020/09/15	6	30.38	102	30.22	30.25	-96	6,266	-1.53%	大賣/
2020/09/14	6	29.79	13	29.79	30.60	-7	6,261	-0.11%
2020/09/11	34	29.37	24	29.67	29.45	10	6,229	0.16%
2020/09/10	103	30.13	2	31.40	30.20	101	6,137	1.65%	大買/鉅額交易
2020/09/09	10	31.60	76	31.19	31.50	-66	6,039	-1.09%
2020/09/07	79	31.74	7	33.20	31.90	72	5,899	1.22%
2020/09/04	5	33.31	8	33.41	33.10	-3	5,778	-0.05%
2020/09/03	2	34.60	2	34.68	33.90	0	5,632	0.00%
2020/09/02	12	33.70	59	33.47	33.90	-47	5,256	-0.89%
2020/09/01	36	32.45	32	32.83	31.90	4	4,900	0.08%
2020/08/31	77	33.53	52	33.59	33.10	25	4,636	0.54%
2020/08/28	23	30.39	35	30.34	31.80	-12	3,954	-0.30%
2020/08/27	30	28.88	20	28.56	28.95	10	3,557	0.28%
2020/08/26	25	28.82	21	28.64	28.70	4	3,395	0.12%
2020/08/25	8	27.43	12	27.29	28.00	-4	3,050	-0.13%
2020/08/24	27	26.37	20	26.17	25.75	7	2,763	0.25%
2020/08/19	0	0.00	5	25.50	25.15	-5	2,762	-0.18%
2020/08/17	0	0.00	1	26.05	25.80	-1	2,772	-0.04%
2020/08/12	0	0.00	3	25.27	25.60	-3	2,792	-0.11%
2020/08/11	0	0.00	1	25.85	25.35	-1	2,783	-0.04%
2020/08/10	2	26.85	0	0.00	26.05	2	2,757	0.07%
2020/08/07	0	0.00	65	26.52	26.85	-65	2,698	-2.41%
2020/08/06	1	26.35	3	25.63	25.65	-2	2,630	-0.08%
2020/08/04	2	26.10	1	26.10	26.25	1	2,523	0.04%
2020/07/31	2	25.55	0	0.00	25.50	2	2,510	0.08%
2020/07/30	6	26.30	6	26.05	26.25	0	2,482	0.00%
2020/07/23	5	25.85	2	25.88	25.85	3	2,632	0.11%
2020/07/22	2	26.10	1	26.10	25.80	1	2,756	0.04%
2020/07/21	2	25.60	0	0.00	25.70	2	2,739	0.07%
2020/07/20	0	0.00	1	24.50	24.70	-1	2,738	-0.04%
2020/07/16	0	0.00	3	25.50	25.55	-3	2,752	-0.11%
2020/07/15	1	25.90	0	0.00	25.20	1	2,750	0.04%
2020/07/14	0	0.00	61	25.32	24.90	-61	2,763	-2.21%
2020/07/13	60	26.03	10	26.05	25.55	50	2,766	1.81%
2020/07/10	1	24.75	2	25.20	25.20	-1	2,815	-0.04%
2020/07/09	1	25.95	6	26.76	25.75	-5	2,817	-0.18%
2020/07/08	0	0.00	33	26.60	26.60	-33	2,798	-1.18%
2020/07/07	5	26.61	1	26.35	25.85	4	2,811	0.14%
2020/07/06	2	24.68	2	25.00	25.30	0	2,715	0.00%
2020/06/17	2	21.60	0	0.00	21.75	2	2,807	0.07%
2020/06/09	1	22.90	0	0.00	22.30	1	2,887	0.03%
2020/06/02	0	0.00	1	21.05	21.00	-1	2,763	-0.04%
2020/06/01	0	0.00	1	21.15	21.15	-1	2,748	-0.04%
2020/05/29	3	21.08	2	20.98	20.90	1	2,742	0.04%
2020/05/28	2	21.88	3	21.77	21.40	-1	2,702	-0.04%
2020/05/27	0	0.00	2	20.83	21.20	-2	2,615	-0.08%
2020/05/26	0	0.00	1	19.95	19.95	-1	2,556	-0.04%
2020/05/22	1	19.70	2	19.95	19.50	-1	2,498	-0.04%
2020/05/20	1	19.50	0	0.00	19.25	1	2,480	0.04%
2020/05/18	1	18.75	1	18.85	18.75	0	2,588	0.00%
2020/05/15	1	19.00	1	19.05	18.65	0	2,586	0.00%
2020/05/14	20	18.98	0	0.00	18.70	20	2,586	0.77%
2020/05/11	0	0.00	1	18.85	19.60	-1	2,627	-0.04%
2020/05/06	3	19.35	0	0.00	19.35	3	2,577	0.12%
2020/05/05	0	0.00	1	20.25	19.60	-1	2,576	-0.04%
2020/05/04	0	0.00	15	19.23	19.35	-15	2,519	-0.60%
2020/04/30	0	0.00	4	19.23	19.25	-4	2,540	-0.16%
2020/04/29	0	0.00	1	19.10	18.90	-1	2,544	-0.04%
2020/04/28	13	18.94	12	18.85	19.10	1	2,557	0.04%
2020/04/27	2	18.75	0	0.00	18.75	2	2,604	0.08%
2020/04/23	0	0.00	18	18.15	18.15	-18	2,483	-0.72%
2020/04/21	18	17.53	0	0.00	17.25	18	2,640	0.68%
2020/04/20	0	0.00	1	18.25	18.20	-1	2,913	-0.03%
2020/04/17	4	18.44	12	18.47	17.95	-8	2,926	-0.27%
2020/04/15	10	17.75	4	17.90	18.05	6	2,934	0.20%
2020/04/14	1	17.60	2	17.90	17.60	-1	2,900	-0.03%
2020/04/13	0	0.00	6	17.25	17.35	-6	2,988	-0.20%
2020/04/10	3	17.68	2	18.10	17.70	1	3,050	0.03%
2020/04/09	17	17.01	6	17.08	17.00	11	3,002	0.37%
2020/04/08	0	0.00	10	17.00	17.40	-10	2,971	-0.34%
2020/04/07	0	0.00	15	16.30	16.20	-15	2,923	-0.51%
2020/03/26	2	15.33	1	15.05	15.20	1	3,254	0.03%
2020/03/24	1	14.20	0	0.00	14.05	1	3,303	0.03%
2020/03/23	6	14.50	0	0.00	13.50	6	3,339	0.18%
2020/03/18	1	16.20	0	0.00	15.75	1	3,414	0.03%
2020/03/13	1	18.15	0	0.00	18.95	1	3,431	0.03%
2020/03/02	0	0.00	2	23.50	23.55	-2	4,127	-0.05%
2020/02/27	2	24.28	0	0.00	23.55	2	4,179	0.05%
2020/02/24	0	0.00	10	25.25	25.20	-10	4,255	-0.24%
2020/02/21	1	25.80	0	0.00	25.65	1	4,276	0.02%
2020/02/20	24	25.99	24	26.40	25.90	0	4,291	0.00%
2020/02/10	0	0.00	7	24.51	24.50	-7	4,738	-0.15%
2020/02/07	0	0.00	10	25.30	25.10	-10	4,796	-0.21%
2020/02/06	0	0.00	8	25.29	25.60	-8	4,902	-0.16%
2020/02/05	1	25.70	114	25.49	25.20	-113	4,916	-2.30%	大賣/鉅額交易
2020/02/03	4	23.95	5	23.90	23.55	-1	4,930	-0.02%
2020/01/31	23	24.73	0	0.00	24.65	23	4,932	0.47%
2020/01/30	6	25.44	0	0.00	25.05	6	5,152	0.12%
2020/01/20	3	27.80	0	0.00	27.80	3	5,336	0.06%
2020/01/17	1	27.75	0	0.00	27.65	1	5,417	0.02%
2020/01/16	8	27.97	0	0.00	27.80	8	5,541	0.14%
2020/01/15	6	28.03	1	28.20	28.40	5	5,473	0.09%
2020/01/14	27	27.92	10	28.05	27.80	17	5,353	0.32%
2020/01/09	2	26.95	3	27.28	26.70	-1	5,108	-0.02%
2020/01/08	0	0.00	2	26.85	26.70	-2	5,119	-0.04%
2020/01/07	15	27.02	18	27.38	27.00	-3	5,092	-0.06%
2020/01/06	2	26.85	0	0.00	27.15	2	4,980	0.04%
2020/01/03	6	26.08	0	0.00	26.15	6	4,890	0.12%
2020/01/02	4	26.40	4	26.60	26.35	0	4,860	0.00%
2019/12/31	0	0.00	5	26.20	26.20	-5	4,840	-0.10%
2019/12/27	0	0.00	2	26.35	26.40	-2	4,807	-0.04%
2019/12/26	20	27.83	21	27.45	26.50	-1	4,756	-0.02%
2019/12/25	2	26.95	5	27.08	27.30	-3	4,460	-0.07%
2019/12/24	1	26.70	2	26.70	26.60	-1	4,350	-0.02%
2019/12/23	8	26.85	0	0.00	26.80	8	4,326	0.18%
2019/12/20	0	0.00	2	26.50	26.80	-2	4,288	-0.05%
2019/12/19	3	26.53	1	26.70	26.35	2	4,257	0.05%
2019/12/18	0	0.00	2	26.45	26.30	-2	4,240	-0.05%
2019/12/17	1	26.20	0	0.00	26.30	1	4,183	0.02%
2019/12/16	3	25.95	0	0.00	26.10	3	4,092	0.07%
2019/12/13	29	25.19	28	25.39	25.35	1	4,049	0.02%
2019/12/11	20	25.15	0	0.00	25.10	20	4,037	0.50%
2019/12/09	35	26.23	10	26.07	25.65	25	3,957	0.63%
2019/12/06	1	26.30	0	0.00	26.70	1	3,742	0.03%
2019/12/04	7	26.08	2	26.13	25.85	5	3,642	0.14%
2019/12/03	4	26.10	13	25.73	26.35	-9	3,606	-0.25%
2019/12/02	12	25.78	2	25.85	25.70	10	3,574	0.28%
2019/11/29	43	26.37	82	26.19	25.75	-39	3,545	-1.10%
2019/11/28	101	26.12	97	26.15	26.60	4	3,380	0.12%	大買/
2019/11/27	18	25.65	18	25.82	25.60	0	3,262	0.00%
2019/11/26	46	25.62	5	25.50	25.65	41	3,220	1.27%
2019/11/25	2	25.55	1	25.50	25.55	1	3,324	0.03%
2019/11/22	1	24.55	0	0.00	24.40	1	3,321	0.03%
2019/11/21	1	24.40	0	0.00	24.35	1	3,301	0.03%
2019/11/20	34	24.80	38	24.85	24.80	-4	3,254	-0.12%
2019/11/15	0	0.00	2	25.60	25.20	-2	3,190	-0.06%
2019/11/14	1	25.95	0	0.00	25.95	1	3,108	0.03%
2019/11/13	8	25.84	6	25.72	25.50	2	3,039	0.07%
2019/11/12	0	0.00	1	25.50	25.05	-1	2,794	-0.04%
2019/11/08	3	25.33	1	25.55	25.30	2	2,691	0.07%
2019/11/06	0	0.00	13	25.00	24.65	-13	2,518	-0.52%
2019/11/05	7	24.59	2	25.10	25.20	5	2,460	0.20%
2019/11/04	6	23.45	0	0.00	23.45	6	2,357	0.25%
2019/11/01	5	23.80	5	23.80	23.75	0	2,327	0.00%
2019/10/31	8	23.71	3	23.70	23.55	5	2,334	0.21%
2019/10/30	0	0.00	3	25.02	25.00	-3	2,247	-0.13%
2019/10/29	1	26.00	1	24.95	25.00	0	2,243	0.00%
2019/10/28	3	25.60	13	25.95	25.95	-10	2,154	-0.46%
2019/10/25	5	23.55	21	23.65	23.60	-16	1,993	-0.80%
2019/10/24	9	22.96	28	23.05	22.95	-19	1,895	-1.00%
2019/10/22	0	0.00	1	22.20	22.00	-1	1,737	-0.06%
2019/10/18	20	22.13	0	0.00	22.25	20	1,729	1.16%
2019/10/17	0	0.00	2	22.10	22.15	-2	1,708	-0.12%
2019/10/09	1	21.15	2	21.20	20.80	-1	1,576	-0.06%
2019/10/07	4	20.90	0	0.00	21.00	4	1,577	0.25%
2019/10/04	0	0.00	6	20.93	21.10	-6	1,595	-0.38%
2019/10/02	1	20.60	0	0.00	20.70	1	1,613	0.06%
2019/09/27	5	20.35	0	0.00	20.35	5	1,633	0.31%
2019/09/25	0	0.00	1	20.95	21.00	-1	1,629	-0.06%
2019/09/23	0	0.00	10	21.87	21.95	-10	1,612	-0.62%
2019/09/20	1	21.35	8	21.38	21.30	-7	1,575	-0.44%
2019/09/19	0	0.00	1	21.30	21.15	-1	1,579	-0.06%
2019/09/18	3	21.05	0	0.00	20.80	3	1,621	0.18%
2019/09/16	2	21.05	7	21.21	21.35	-5	1,602	-0.31%
2019/09/11	0	0.00	5	21.15	21.00	-5	1,565	-0.32%
2019/09/10	10	21.00	3	21.00	21.00	7	1,555	0.45%
2019/09/09	2	21.30	0	0.00	21.15	2	1,537	0.13%
2019/09/06	0	0.00	4	20.90	20.90	-4	1,512	-0.26%
2019/09/03	2	20.80	0	0.00	20.50	2	1,485	0.13%
2019/08/29	2	20.65	0	0.00	20.50	2	1,446	0.14%
2019/08/28	3	21.17	0	0.00	20.70	3	1,424	0.21%
2019/08/27	5	20.01	5	20.40	20.40	0	1,255	0.00%
2019/08/26	5	18.70	0	0.00	18.55	5	1,192	0.42%
2019/08/22	10	18.90	0	0.00	18.90	10	1,185	0.84%
2019/08/14	5	18.60	0	0.00	18.60	5	1,155	0.43%
2019/08/08	5	19.30	0	0.00	19.40	5	1,132	0.44%
2019/08/07	2	19.70	40	19.30	19.20	-38	1,128	-3.37%
2019/08/05	2	20.38	1	20.55	20.30	1	1,093	0.09%
2019/08/02	9	20.32	2	20.25	20.45	7	1,102	0.64%
2019/08/01	2	21.40	0	0.00	21.35	2	1,093	0.18%
2019/07/31	2	21.50	0	0.00	21.75	2	1,081	0.18%
2019/07/30	54	22.69	218	23.01	21.95	-164	1,041	-15.74%	大賣/鉅額交易
2019/07/29	212	22.06	9	21.84	22.10	203	864	23.49%	大買/鉅額交易
2019/07/26	0	0.00	3	20.00	20.10	-3	750	-0.40%
2019/07/25	2	19.95	0	0.00	19.80	2	753	0.27%
2019/07/23	5	20.18	2	20.45	20.10	3	815	0.37%
2019/07/18	5	19.80	0	0.00	19.70	5	880	0.57%
2019/07/17	2	20.00	5	20.00	19.95	-3	884	-0.34%
2019/07/15	5	20.85	17	20.71	20.55	-12	880	-1.36%
2019/07/11	2	20.08	5	20.20	20.10	-3	910	-0.33%
2019/07/10	0	0.00	6	20.11	20.15	-6	977	-0.61%
2019/07/09	1	19.55	1	19.75	19.50	0	996	0.00%
2019/07/08	1	19.15	0	0.00	19.15	1	1,005	0.10%
2019/07/04	1	19.65	11	19.90	19.90	-10	1,036	-0.96%
2019/06/27	0	0.00	10	19.00	19.50	-10	1,351	-0.74%
2019/06/26	11	18.64	0	0.00	18.65	11	1,410	0.78%
2019/06/25	1	18.55	19	18.45	18.60	-18	1,444	-1.25%
2019/06/19	1	17.70	10	17.85	17.85	-9	1,672	-0.54%
2019/06/14	14	17.68	4	17.70	17.60	10	1,724	0.58%
2019/06/11	1	17.85	0	0.00	18.00	1	1,759	0.06%
2019/06/06	2	17.35	0	0.00	17.25	2	1,779	0.11%
2019/06/03	12	17.79	0	0.00	17.25	12	1,881	0.64%
2019/05/31	0	0.00	14	18.00	17.85	-14	1,900	-0.74%
2019/05/28	3	17.30	1	17.30	17.30	2	1,916	0.10%
2019/05/27	2	17.05	0	0.00	17.10	2	1,923	0.10%
2019/05/23	2	16.90	2	17.00	16.95	0	1,991	0.00%
2019/05/22	1	17.70	0	0.00	17.30	1	2,024	0.05%
2019/05/17	14	17.80	1	17.30	17.30	13	2,043	0.64%
2019/05/15	4	18.23	0	0.00	18.20	4	2,101	0.19%
2019/05/13	1	18.40	0	0.00	18.05	1	2,094	0.05%
2019/05/10	23	18.75	0	0.00	18.60	23	2,088	1.10%
2019/05/09	7	19.72	2	18.75	18.95	5	2,070	0.24%
2019/05/08	13	19.81	0	0.00	19.85	13	2,045	0.64%
2019/05/07	0	0.00	2	20.15	20.15	-2	2,039	-0.10%
2019/05/06	6	19.98	1	20.05	19.85	5	2,039	0.25%
2019/05/03	1	20.25	2	20.45	20.45	-1	2,026	-0.05%
2019/04/30	1	19.20	1	19.85	19.90	0	2,005	0.00%
2019/04/29	1	19.55	0	0.00	19.50	1	1,977	0.05%
2019/04/26	4	21.36	0	0.00	20.80	4	1,929	0.21%
2019/04/25	0	0.00	4	21.99	22.00	-4	1,892	-0.21%
2019/04/24	2	21.55	0	0.00	21.55	2	1,864	0.11%
2019/04/23	3	21.52	4	21.83	21.55	-1	1,857	-0.05%
2019/04/22	3	21.57	1	21.50	21.55	2	1,852	0.11%
2019/04/19	0	0.00	2	21.55	21.55	-2	1,850	-0.11%
2019/04/16	2	22.93	15	22.82	22.70	-13	1,780	-0.73%
2019/04/10	0	0.00	6	22.12	22.25	-6	1,618	-0.37%
2019/04/09	30	22.65	33	21.84	22.00	-3	1,603	-0.19%
2019/04/08	5	22.80	4	23.18	22.35	1	1,584	0.06%
2019/04/03	2	21.90	4	22.21	22.30	-2	1,492	-0.13%
2019/04/02	1	20.15	0	0.00	21.25	1	1,374	0.07%
2019/03/29	21	21.11	44	21.10	20.50	-23	1,326	-1.73%
2019/03/27	0	0.00	101	19.83	19.80	-101	1,276	-7.91%	大賣/鉅額交易
2019/03/26	217	20.89	108	20.85	20.10	109	1,290	8.44%	大買/大賣/鉅額交易
2019/03/25	0	0.00	1	18.80	19.60	-1	1,197	-0.08%
2019/03/06	0	0.00	3	18.32	18.65	-3	1,360	-0.22%
2019/02/22	2	18.55	2	18.40	18.00	0	1,622	0.00%
2019/02/15	4	17.75	5	18.06	17.65	-1	1,747	-0.06%
2019/02/14	3	16.85	0	0.00	16.85	3	1,720	0.17%
2019/01/29	1	16.35	0	0.00	16.35	1	1,708	0.06%
2019/01/28	0	0.00	4	16.69	16.60	-4	1,703	-0.23%
2019/01/25	3	16.50	0	0.00	16.45	3	1,706	0.18%
2019/01/17	30	16.52	0	0.00	16.30	30	1,723	1.74%
2019/01/07	0	0.00	1	16.65	16.70	-1	1,678	-0.06%
2018/12/21	0	0.00	2	17.20	17.70	-2	1,573	-0.13%
2018/12/20	5	18.50	0	0.00	18.15	5	1,547	0.32%
2018/12/19	2	19.50	0	0.00	19.50	2	1,506	0.13%
2018/12/18	0	0.00	1	19.05	19.00	-1	1,466	-0.07%
2018/12/17	3	19.47	0	0.00	19.50	3	1,420	0.21%
2018/12/14	0	0.00	10	17.78	19.15	-10	1,219	-0.82%
2018/12/11	0	0.00	5	17.60	17.65	-5	1,078	-0.46%
2018/12/10	0.3	17.95	0	0.00	17.95	0.3	1,064	0.03%
2018/12/06	0	0.00	5	18.30	17.80	-5	1,041	-0.48%
2018/12/04	5	19.25	5	19.25	18.95	0	1,021	0.00%
2018/11/28	0	0.00	1	18.40	18.05	-1	927	-0.11%
2018/11/26	10	18.78	8	18.75	19.00	2	882	0.23%
2018/11/22	0	0.00	2	18.60	18.45	-2	710	-0.28%
2018/11/20	34	18.66	21	18.63	18.60	13	613	2.12%
2018/11/19	0	0.00	2	17.90	18.40	-2	510	-0.39%
2018/11/16	2	18.15	0	0.00	17.50	2	479	0.42%
2018/11/15	0	0.00	6	18.20	17.60	-6	447	-1.34%
2018/11/12	2	16.10	0	0.00	16.20	2	375	0.53%
2018/11/09	1	14.70	2	14.70	14.75	-1	369	-0.27%
2018/11/08	1	15.30	1	15.00	14.85	0	373	0.00%
2018/11/07	3	15.05	0	0.00	15.00	3	373	0.80%
2018/11/05	2	14.40	0	0.00	14.60	2	378	0.53%
2018/11/02	1	14.80	0	0.00	14.65	1	380	0.26%
2018/10/30	2	14.10	0	0.00	14.00	2	381	0.52%
2018/10/29	1	15.40	2	15.00	14.20	-1	390	-0.26%
2018/10/25	5	13.50	0	0.00	13.90	5	376	1.33%
2018/10/23	2	14.15	0	0.00	13.95	2	375	0.53%
2018/10/12	2	13.45	0	0.00	13.75	2	408	0.49%
2018/10/11	2	14.20	0	0.00	13.95	2	415	0.48%
2018/09/28	0	0.00	19	17.04	17.20	-19	456	-4.16%
2018/09/27	0	0.00	1	18.00	17.65	-1	447	-0.22%
2018/09/07	9	20.18	0	0.00	19.95	9	834	1.08%
2018/09/05	1	19.50	0	0.00	19.80	1	843	0.12%
2018/09/03	2	19.60	11	19.60	19.50	-9	872	-1.03%
2018/08/30	1	19.80	0	0.00	20.00	1	904	0.11%
2018/08/23	1	20.60	0	0.00	20.00	1	954	0.10%
2018/08/22	1	20.80	0	0.00	20.85	1	961	0.10%
2018/08/06	0	0.00	1	21.00	21.00	-1	1,308	-0.08%
2018/08/03	5	20.56	0	0.00	20.15	5	1,331	0.38%
2018/07/27	0	0.00	1	22.00	22.05	-1	1,495	-0.07%
2018/07/24	1	21.60	0	0.00	21.50	1	1,499	0.07%
2018/07/19	7	21.93	2	22.15	21.90	5	1,496	0.33%
2018/07/17	5	22.50	0	0.00	22.40	5	1,494	0.33%
2018/07/06	30	23.07	10	23.25	23.40	20	1,517	1.32%
2018/07/05	0	0.00	1	23.35	23.25	-1	1,538	-0.06%
2018/07/04	0	0.00	2	23.60	23.80	-2	1,571	-0.13%
2018/07/03	0	0.00	20	24.20	23.40	-20	1,596	-1.25%
2018/06/28	2	25.13	0	0.00	24.90	2	1,576	0.13%
2018/06/26	25	25.99	26	26.32	26.90	-1	1,510	-0.07%
2018/06/25	7	25.65	6	25.53	25.60	1	1,428	0.07%
2018/06/21	20	24.36	0	0.00	24.35	20	1,380	1.45%
2018/06/19	21	25.59	0	0.00	25.45	21	1,362	1.54%
2018/06/15	0	0.00	25	24.03	24.90	-25	1,313	-1.90%
2018/06/13	0	0.00	1	23.55	22.65	-1	1,282	-0.08%
2018/06/11	21	23.30	5	23.35	23.20	16	1,263	1.27%
2018/06/07	5	24.50	2	25.05	24.60	3	1,236	0.24%
2018/06/05	1	24.55	0	0.00	24.15	1	1,224	0.08%
2018/06/01	0	0.00	1	24.85	25.00	-1	1,200	-0.08%
2018/05/30	1	24.80	1	24.60	24.60	0	1,184	0.00%
2018/05/24	0	0.00	5	25.80	25.95	-5	1,151	-0.43%
2018/05/23	1	26.00	50	25.91	26.00	-49	1,131	-4.33%
2018/05/22	4	24.15	16	24.16	24.25	-12	1,068	-1.12%
2018/05/18	21	25.65	0	0.00	24.25	21	1,019	2.06%
2018/05/15	0	0.00	1	22.35	22.15	-1	879	-0.11%
2018/05/11	2	21.80	10	21.75	21.40	-8	822	-0.97%
2018/05/10	21	22.21	1	22.25	21.45	20	792	2.52%
2018/05/09	3	22.20	4	22.08	22.10	-1	745	-0.13%