聯嘉 (6288)-玉山-南京東路券商分點個股進出

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
▲0.15
漲幅
+0.50%
成交量
776張
產業
上市汽車類股
261人加入追蹤

立即追蹤
本地時間:13:30

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

聯嘉 (6288)籌碼相關－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/25	0	0.00	5	30.15	30.25	-5	2,990	-0.17%
2024/06/24	4	30.25	0	0.00	30.10	4	2,996	0.13%
2024/06/19	4	30.65	0	0.00	30.50	4	3,026	0.13%
2024/06/18	4	30.93	0	0.00	30.95	4	3,064	0.13%
2024/06/13	2	30.20	0	0.00	30.40	2	3,250	0.06%
2024/06/11	2	30.50	0	0.00	30.50	2	3,311	0.06%
2024/06/06	5	30.60	0	0.00	30.50	5	3,337	0.15%
2024/05/30	3	31.00	1	31.20	30.80	2	3,692	0.05%
2024/05/29	5	31.20	0	0.00	31.20	5	3,925	0.13%
2024/05/27	6	31.28	21	31.30	31.40	-15	4,771	-0.31%
2024/05/24	21	30.68	0	0.00	30.95	21	5,007	0.42%
2024/05/23	37	29.91	0	0.00	29.70	37	5,176	0.71%
2024/05/17	3	30.40	0	0.00	30.40	3	5,588	0.05%
2024/05/15	2	30.50	0	0.00	30.55	2	5,892	0.03%
2024/05/14	2	30.70	0	0.00	30.65	2	5,948	0.03%
2024/05/13	1	30.80	0	0.00	31.00	1	5,935	0.02%
2024/05/10	2	31.15	0.2	31.20	31.05	1.8	5,927	0.03%
2024/05/09	2	31.60	0	0.00	31.20	2	5,906	0.03%
2024/05/08	0	0.00	0.2	32.00	31.90	-0.2	5,918	0.00%
2024/05/07	0	0.00	2	31.80	31.80	-2	5,907	-0.03%
2024/05/06	0	0.00	2	31.90	32.25	-2	5,886	-0.03%
2024/05/03	2	31.75	4	32.25	31.85	-2	5,875	-0.03%
2024/04/29	3	31.40	0	0.00	31.40	3	5,813	0.05%
2024/04/25	11	31.57	0	32.00	31.20	11	5,772	0.19%
2024/04/24	0	32.60	0	0.00	31.95	0	5,761	0.00%
2024/04/23	2	30.80	0	0.00	30.90	2	5,719	0.03%
2024/04/22	9	31.00	0.1	31.60	30.55	9	5,725	0.16%
2024/04/19	3	31.55	0	0.00	31.90	3	5,699	0.05%
2024/04/17	0	0.00	4	33.80	33.70	-4	5,636	-0.07%
2024/04/16	2	32.40	0	0.00	32.90	2	5,601	0.04%
2024/04/15	4	34.10	0	0.00	34.05	4	5,505	0.07%
2024/04/12	7	34.84	0	0.00	34.80	7	5,457	0.13%
2024/04/11	2	34.95	7	35.59	35.15	-5	5,421	-0.09%
2024/04/10	0	0.00	1	36.60	35.25	-1	5,335	-0.02%
2024/04/09	16	35.58	3	35.50	35.25	13	5,265	0.25%
2024/04/03	1.5	36.69	1	36.50	36.70	0.5	4,895	0.01%
2024/04/02	5	36.31	126	36.72	36.55	-121	4,715	-2.57%	大賣/鉅額交易
2024/04/01	10	34.58	0	0.00	34.45	10	4,574	0.22%
2024/03/29	3	33.45	0	0.00	33.40	3	4,624	0.06%
2024/03/28	6	33.80	0	0.00	33.75	6	4,657	0.13%
2024/03/27	5	33.40	0	0.00	33.75	5	4,657	0.11%
2024/03/26	15	33.85	0	0.00	33.70	15	4,648	0.32%
2024/03/22	5	34.05	4	34.40	34.05	1	4,640	0.02%
2024/03/21	15	34.29	0	0.00	34.20	15	4,640	0.32%
2024/03/20	0	0.00	1	35.30	35.25	-1	4,616	-0.02%
2024/03/15	0	0.00	3	31.95	32.00	-3	4,509	-0.07%
2024/03/14	7	32.79	4	32.73	32.40	3	4,517	0.07%
2024/03/13	10	33.75	7	33.70	33.65	3	4,512	0.07%
2024/03/12	0	0.00	2	34.55	34.25	-2	4,502	-0.04%
2024/03/11	7	34.25	0	0.00	34.25	7	4,493	0.16%
2024/03/08	7	33.76	5	34.04	33.60	2	4,494	0.04%
2024/03/07	19	34.07	4	34.31	33.80	15	4,542	0.33%
2024/03/06	15	35.20	51	35.06	34.80	-36	4,481	-0.80%
2024/03/05	1	35.70	10	35.76	35.70	-9	4,409	-0.20%
2024/03/04	21	36.09	5	36.47	36.35	16	4,313	0.37%
2024/03/01	65	37.24	27	37.16	36.15	38	4,061	0.94%
2024/02/29	24	36.32	155	36.99	36.35	-131	3,711	-3.53%	大賣/鉅額交易
2024/02/27	2	33.95	39	35.92	36.15	-37	3,190	-1.16%
2024/02/26	32.1	35.27	52	35.93	35.10	-20	2,957	-0.67%
2024/02/23	8	34.90	78.2	35.17	35.40	-70.2	2,744	-2.56%
2024/02/22	0	0.00	4	33.90	33.60	-4	2,467	-0.16%
2024/02/21	3	32.70	0	0.00	32.90	3	2,411	0.12%
2024/02/20	0	0.00	0.3	33.10	33.25	-0.3	2,373	-0.01%
2024/02/19	68.3	33.85	60.5	33.97	33.95	7.8	2,300	0.34%
2024/02/16	0	0.00	0.2	32.35	32.20	-0.2	2,037	-0.01%
2024/02/15	0	0.00	8	31.89	31.80	-8	1,994	-0.40%
2024/02/05	1	30.40	0	0.00	30.40	1	1,948	0.05%
2024/02/02	1	30.40	0	0.00	30.40	1	1,950	0.05%
2024/01/26	0.1	30.80	0	0.00	30.70	0.1	1,974	0.01%
2024/01/25	0	0.00	0	31.00	30.80	0	1,977	0.00%
2024/01/24	0.1	31.20	0	0.00	31.10	0.1	1,988	0.01%
2024/01/22	0	0.00	0.1	31.75	31.70	-0.1	2,029	0.00%
2024/01/16	0	0.00	15	32.10	31.40	-15	2,065	-0.73%
2024/01/15	0	0.00	1	31.90	31.80	-1	2,067	-0.05%
2024/01/09	2	30.50	0	0.00	30.55	2	2,135	0.09%
2024/01/05	1.3	30.98	0	0.00	31.00	1.3	2,214	0.06%
2024/01/04	4	31.63	0	0.00	31.55	4	2,263	0.18%
2024/01/03	0	0.00	1	31.85	32.20	-1	2,360	-0.04%
2024/01/02	0	0.00	0.2	32.49	32.35	-0.2	2,505	-0.01%
2023/12/29	0	0.00	6	31.85	31.80	-6	2,797	-0.21%
2023/12/27	4	32.35	2	32.10	31.95	2	3,622	0.06%
2023/12/21	1.1	30.17	0	0.00	30.10	1.1	3,375	0.03%
2023/12/19	2	30.30	0	0.00	30.35	2	3,438	0.06%
2023/12/14	0.2	31.62	0	32.45	31.50	0.1	3,415	0.00%
2023/12/11	0.2	31.85	0	0.00	31.45	0.2	3,449	0.00%
2023/12/08	1	32.10	0	0.00	32.05	1	3,644	0.03%
2023/12/05	8	31.75	0	0.00	31.65	8	3,605	0.22%
2023/12/04	14	31.49	0.4	32.03	32.40	13.6	3,566	0.38%
2023/12/01	0	0.00	0.1	30.80	30.95	-0.1	3,454	0.00%
2023/11/30	0	0.00	2	30.35	30.30	-2	3,434	-0.06%
2023/11/22	2	29.90	0	0.00	29.80	2	3,447	0.06%
2023/11/21	3	29.95	0	0.00	29.70	3	3,450	0.09%
2023/11/15	0	0.00	10	29.38	28.95	-10	3,450	-0.29%
2023/11/09	6	29.52	0	0.00	29.25	6	3,423	0.18%
2023/11/08	5	29.80	0	0.00	29.75	5	3,448	0.14%
2023/11/07	1.1	29.91	0	30.60	29.80	1.1	3,448	0.03%
2023/10/26	1	31.10	2	31.30	31.00	-1	3,499	-0.03%
2023/10/20	1	30.60	100	30.08	30.45	-99	3,491	-2.84%
2023/10/16	2	32.00	0	0.00	31.30	2	3,655	0.05%
2023/10/13	6.3	32.32	0	0.00	32.25	6.3	3,722	0.17%
2023/10/11	1	33.35	2	32.48	32.15	-1	3,888	-0.03%
2023/10/06	100.2	32.72	1.3	33.34	33.50	98.9	4,051	2.44%
2023/10/05	12.7	32.99	15.2	33.08	32.55	-2.6	3,966	-0.06%
2023/10/04	8.2	32.28	1.2	33.26	33.30	7	3,905	0.18%
2023/10/03	1.5	32.47	2.4	33.35	31.00	-0.9	3,893	-0.02%
2023/10/02	0.2	30.65	0	0.00	30.60	0.2	3,625	0.00%
2023/09/28	5	30.04	0	0.00	29.90	5	3,640	0.14%
2023/09/27	2	30.40	0	0.00	30.30	2	3,694	0.05%
2023/09/26	2	31.40	2	31.15	31.20	0	3,841	0.00%
2023/09/25	0	0.00	1	31.00	31.00	-1	3,878	-0.03%
2023/09/21	3	29.20	0	0.00	29.40	3	3,840	0.08%
2023/09/20	0	0.00	1	29.75	29.60	-1	3,856	-0.03%
2023/09/18	0	0.00	1	30.45	30.40	-1	3,938	-0.03%
2023/09/15	5	30.40	2	30.55	30.35	3	3,974	0.08%
2023/09/14	10	31.31	0	0.00	31.25	10	3,972	0.25%
2023/09/13	1	32.10	0	0.00	32.10	1	4,011	0.02%
2023/09/12	2	30.63	3	30.37	30.25	-1	3,846	-0.03%
2023/09/08	0	30.30	0	0.00	30.45	0	4,167	0.00%
2023/09/01	3	29.50	0	0.00	30.00	3	5,679	0.05%
2023/08/28	5	28.48	0	0.00	28.45	5	5,965	0.08%
2023/08/25	0	0.00	3	29.25	29.15	-3	5,972	-0.05%
2023/08/24	0	0.00	1	29.40	29.00	-1	6,008	-0.02%
2023/08/23	1	29.00	0	0.00	29.00	1	6,084	0.02%
2023/08/22	3	28.87	0	0.00	28.85	3	6,237	0.05%
2023/08/21	2	28.95	0	0.00	28.95	2	6,330	0.03%
2023/08/18	3	29.30	0	0.00	29.30	3	6,430	0.05%
2023/08/14	5	29.27	0	0.00	29.15	5	7,024	0.07%
2023/08/07	3	30.65	0	0.00	30.65	3	7,373	0.04%
2023/08/02	1	30.00	2	30.00	29.90	-1	7,466	-0.01%
2023/07/31	3	30.77	0	0.00	30.70	3	7,481	0.04%
2023/07/26	8	30.91	0	0.00	30.95	8	7,813	0.10%
2023/07/25	1	30.90	0	0.00	31.50	1	8,488	0.01%
2023/07/24	11.4	30.88	0	0.00	31.00	11.4	8,850	0.13%
2023/07/21	3	31.80	51	31.90	31.90	-48	8,825	-0.54%
2023/07/20	6	32.27	4	32.20	32.30	2	8,856	0.02%
2023/07/19	9	32.57	2	33.05	32.10	7	8,860	0.08%
2023/07/18	41	33.55	1	33.70	33.20	40	8,953	0.45%
2023/07/17	3	34.17	24.1	34.96	34.70	-21.1	9,204	-0.23%
2023/07/14	43.5	33.92	0	0.00	33.85	43.5	9,248	0.47%
2023/07/13	3	35.18	42	35.25	34.40	-39	9,299	-0.42%
2023/07/12	8	33.69	0	0.00	33.80	8	9,091	0.09%
2023/07/11	18	34.04	51	34.09	33.65	-33	9,062	-0.36%
2023/07/10	8	36.39	3	36.65	35.95	5	8,864	0.06%
2023/07/07	2	34.63	5	34.05	34.55	-3	8,476	-0.04%
2023/07/05	4	34.29	5	34.50	34.10	-1	8,651	-0.01%
2023/07/04	8	34.86	1	34.90	34.80	7	8,656	0.08%
2023/07/03	9	33.20	0	0.00	33.15	9	8,507	0.11%
2023/06/28	4	33.00	0	0.00	33.10	4	8,881	0.05%
2023/06/27	17	33.32	0	0.00	33.00	17	9,082	0.19%
2023/06/26	16	33.78	0	0.00	33.75	16	9,750	0.16%
2023/06/21	1	34.80	14	34.71	34.70	-13	10,072	-0.13%
2023/06/19	7	34.79	0	0.00	34.70	7	10,736	0.07%
2023/06/16	11	33.95	0	0.00	33.85	11	10,791	0.10%
2023/06/15	2	33.70	46	33.90	34.45	-44	10,765	-0.41%
2023/06/14	121	34.84	2	35.03	34.15	119	10,716	1.11%	大買/鉅額交易
2023/06/13	41	35.55	5	36.12	35.70	36	10,514	0.34%
2023/06/12	89	36.16	119	35.43	36.60	-30	10,108	-0.30%	大賣/
2023/06/09	18	33.47	4	33.60	33.65	14	9,367	0.15%
2023/06/08	2	33.00	1	33.05	33.05	1	9,199	0.01%
2023/06/07	2	32.58	0	0.00	32.55	2	9,125	0.02%
2023/06/06	132	32.97	1	32.35	32.35	131	9,143	1.43%	大買/鉅額交易
2023/06/05	3	32.88	0	0.00	32.70	3	9,160	0.03%
2023/06/02	2	32.25	0.1	32.45	32.40	1.9	9,177	0.02%
2023/06/01	1	32.35	0	0.00	32.20	1	9,217	0.01%
2023/05/31	0	0.00	1	31.65	31.50	-1	9,187	-0.01%
2023/05/30	7	31.54	0	0.00	31.45	7	9,269	0.08%
2023/05/29	1	31.70	0	0.00	31.75	1	9,252	0.01%
2023/05/26	11.1	32.58	0	0.00	31.80	11.1	9,253	0.12%
2023/05/25	9	33.69	3.2	33.88	33.45	5.8	9,196	0.06%
2023/05/24	4.2	33.96	3	33.80	33.80	1.2	9,271	0.01%
2023/05/23	1	33.80	6	34.03	33.95	-5	9,935	-0.05%
2023/05/22	4	32.94	2	32.95	32.85	2	9,816	0.02%
2023/05/19	1	32.50	0	0.00	31.95	1	9,777	0.01%
2023/05/18	21	32.00	0	0.00	31.90	21	9,613	0.22%
2023/05/15	0	0.00	1	32.45	31.55	-1	9,625	-0.01%
2023/05/12	1	32.05	0	0.00	31.85	1	9,536	0.01%
2023/05/10	0	0.00	7	31.29	31.50	-7	9,282	-0.08%
2023/05/09	3	31.90	5	32.22	31.30	-2	9,246	-0.02%
2023/05/08	2	32.05	0	0.00	31.90	2	9,142	0.02%
2023/05/05	0	0.00	5	32.05	31.95	-5	9,115	-0.05%
2023/05/04	0	0.00	1	32.00	32.05	-1	9,076	-0.01%
2023/05/02	0	0.00	1	32.55	32.55	-1	8,912	-0.01%
2023/04/28	3	34.67	2	34.35	33.55	1	8,683	0.01%
2023/04/27	0	0.00	6	32.98	33.55	-6	7,973	-0.08%
2023/04/26	0	0.00	1	30.20	30.50	-1	7,584	-0.01%
2023/04/25	4	30.51	1	31.40	30.15	3	7,544	0.04%
2023/04/24	2	31.05	0	0.00	30.85	2	7,472	0.03%
2023/04/21	13	30.51	12	30.95	31.05	1	7,428	0.01%
2023/04/20	5	32.82	4	33.10	32.50	1	7,205	0.01%
2023/04/19	2	32.55	1	32.65	32.45	1	6,840	0.01%
2023/04/18	2	32.16	2	32.60	32.05	0	6,658	0.00%
2023/04/17	0	0.00	5	31.85	31.75	-5	6,467	-0.08%
2023/04/14	5	31.60	3	31.70	31.80	2	6,403	0.03%
2023/04/13	4	31.51	1	31.85	31.40	3	6,346	0.05%
2023/04/12	3	32.10	0	0.00	31.85	3	6,278	0.05%
2023/04/11	5	31.74	5	31.96	31.70	0	6,218	0.00%
2023/04/10	11	32.37	12	32.08	31.55	-1	6,138	-0.02%
2023/04/07	7	31.54	6	31.25	31.25	1	5,873	0.02%
2023/04/06	16	31.36	8	31.45	31.45	8	5,794	0.14%
2023/03/31	2	31.40	9	31.71	31.65	-7	5,745	-0.12%
2023/03/30	3	31.43	6.1	31.46	31.50	-3.1	5,622	-0.06%
2023/03/29	8	30.93	7.1	30.99	30.85	0.9	5,453	0.02%
2023/03/28	5	30.23	16	30.19	30.20	-11	5,267	-0.21%
2023/03/27	19.2	32.91	4	31.80	30.90	15.2	5,054	0.30%
2023/03/24	3	31.83	29.2	32.20	33.00	-26.2	4,343	-0.60%
2023/03/23	8	31.06	2	31.60	30.00	6	3,979	0.15%
2023/03/22	22	29.69	2	30.25	30.70	20	3,564	0.56%
2023/03/21	1	28.80	2	29.50	29.50	-1	3,238	-0.03%
2023/03/16	1	27.00	0	0.00	27.25	1	3,014	0.03%
2023/03/13	0.1	27.10	16	27.46	27.25	-15.9	2,994	-0.53%
2023/03/09	7	28.62	7	28.30	28.20	0	3,068	0.00%
2023/03/08	1	28.75	0	0.00	28.55	1	3,028	0.03%
2023/03/07	0	28.50	2.3	28.56	28.55	-2.3	2,971	-0.08%
2023/03/06	2	28.78	3	28.42	28.20	-1	2,891	-0.03%
2023/03/02	0.3	28.50	1.3	27.62	28.50	-1	2,677	-0.04%
2023/03/01	0	0.00	2	26.95	27.30	-2	2,587	-0.08%
2023/02/24	1.3	27.08	1	27.45	27.10	0.3	2,553	0.01%
2023/02/23	3	27.90	2	28.10	28.00	1	2,463	0.04%
2023/02/22	6.2	27.67	42	27.88	27.85	-35.8	2,354	-1.52%
2023/02/21	14	28.58	13	28.49	28.45	1	2,168	0.05%
2023/02/17	10	25.68	0	0.00	25.45	10	1,249	0.80%
2023/02/16	0	24.90	0	0.00	25.10	0	1,149	0.00%
2023/02/10	10	23.35	5	23.60	23.20	5	950	0.53%
2023/02/08	11	23.65	0	0.00	23.50	11	935	1.18%
2023/02/03	0	26.00	0	0.00	23.50	0	927	0.00%
2023/02/01	19	23.72	0	0.00	23.60	19	912	2.08%
2022/12/06	0	25.50	0	0.00	25.60	0	651	0.00%
2022/11/16	4	21.80	0	0.00	21.60	4	320	1.25%
2022/11/15	4	22.25	0	0.00	22.10	4	321	1.25%
2022/11/11	12	22.27	0	0.00	22.15	12	336	3.56%
2022/11/03	0	0.00	1	21.05	21.00	-1	427	-0.23%
2022/10/03	1	23.40	0	0.00	22.80	1	505	0.20%
2022/09/14	0	0.00	1	25.35	25.50	-1	495	-0.20%
2022/08/16	0	0.00	1	25.45	25.45	-1	460	-0.22%
2022/06/06	0	0.00	2	25.95	25.80	-2	494	-0.40%
2022/05/27	2	25.30	1	25.35	25.50	1	572	0.17%
2022/05/26	0	0.00	1	24.90	24.85	-1	583	-0.17%
2022/05/25	2	25.88	0	0.00	25.30	2	599	0.33%
2022/05/23	0	0.00	1	25.00	24.90	-1	609	-0.16%
2022/05/20	1	25.30	0	0.00	25.30	1	633	0.16%
2022/05/19	0	0.00	20	24.90	24.70	-20	656	-3.05%
2022/05/16	1	23.55	0	0.00	23.65	1	724	0.14%
2022/04/21	1	24.75	0	0.00	24.85	1	1,419	0.07%
2022/04/11	0	0.00	5	24.65	24.65	-5	2,808	-0.18%
2022/03/25	0	0.00	2	26.25	26.20	-2	2,857	-0.07%
2022/03/23	1	26.65	0	0.00	26.70	1	2,880	0.03%
2022/03/16	2	25.80	0	0.00	26.00	2	2,903	0.07%
2022/03/15	5	25.75	0	0.00	25.75	5	2,912	0.17%
2022/03/14	1	25.95	0	0.00	25.95	1	2,922	0.03%
2022/03/11	0	0.00	1	26.05	26.05	-1	2,981	-0.03%
2022/03/09	1	26.00	1	26.15	26.20	0	2,970	0.00%
2022/03/08	0	0.00	1	25.90	25.75	-1	2,968	-0.03%
2022/03/01	10	28.85	0	0.00	29.25	10	2,917	0.34%
2022/02/25	0	0.00	6	28.75	28.70	-6	2,907	-0.21%
2022/02/18	9	30.00	0	0.00	30.00	9	2,814	0.32%
2022/02/16	2	29.25	0	0.00	29.00	2	2,766	0.07%
2022/02/10	0.6	30.61	0	0.00	29.85	0.6	2,704	0.02%
2022/02/09	0	0.00	5	30.95	31.05	-5	2,666	-0.19%
2022/02/08	1	29.75	2	30.15	30.45	-1	2,641	-0.04%
2022/02/07	1	29.55	0	0.00	29.50	1	2,573	0.04%
2022/01/25	1	27.95	1	27.70	27.70	0	2,613	0.00%
2022/01/21	6	28.25	0	0.00	28.20	6	2,658	0.23%
2022/01/20	1	29.55	0	0.00	29.30	1	2,699	0.04%
2022/01/18	0	0.00	1	30.45	29.50	-1	2,708	-0.04%
2022/01/14	1	27.50	0	0.00	27.80	1	2,553	0.04%
2022/01/13	0	0.00	1	29.40	28.45	-1	2,513	-0.04%
2022/01/11	3	31.05	2	33.05	29.90	1	2,276	0.04%
2022/01/10	3	29.10	7	29.56	30.45	-4	1,563	-0.26%
2022/01/07	0	0.00	1	28.00	28.95	-1	1,239	-0.08%
2021/12/21	0	0.00	1	27.15	27.10	-1	1,479	-0.07%
2021/12/20	0	0.00	1	27.40	27.25	-1	1,528	-0.07%
2021/12/14	1	26.55	0	0.00	26.50	1	1,970	0.05%
2021/12/09	1	27.10	0	0.00	26.90	1	2,011	0.05%
2021/12/08	2	27.25	0	0.00	27.20	2	2,000	0.10%
2021/12/07	1	28.10	0	0.00	27.35	1	1,982	0.05%
2021/12/06	0	0.00	1	26.10	26.15	-1	1,920	-0.05%
2021/11/30	0	0.00	1	25.70	25.50	-1	1,915	-0.05%
2021/11/26	2	26.10	2	25.60	25.50	0	1,909	0.00%
2021/11/24	4	26.28	3	26.42	26.35	1	1,895	0.05%
2021/11/23	1	26.45	1	27.10	26.40	0	1,893	0.00%
2021/11/22	0	0.00	1	27.05	26.85	-1	1,906	-0.05%
2021/11/19	2	26.78	0	0.00	26.75	2	1,931	0.10%
2021/11/18	0	0.00	1	27.35	27.20	-1	1,920	-0.05%
2021/11/17	1	27.05	0	0.00	27.05	1	1,904	0.05%
2021/11/16	0	0.00	2	27.33	27.25	-2	1,900	-0.11%
2021/11/05	20	26.40	20	26.53	26.45	0	1,887	0.00%
2021/11/03	2	27.03	1	26.95	27.40	1	1,851	0.05%
2021/11/02	12	29.42	10	28.00	27.25	2	1,845	0.11%
2021/11/01	0	0.00	2	29.33	29.30	-2	1,770	-0.11%
2021/10/29	3	28.70	3	28.85	29.00	0	1,733	0.00%
2021/10/28	2	28.65	3	29.00	28.85	-1	1,696	-0.06%
2021/10/27	2	28.45	12	27.54	28.45	-10	1,627	-0.61%
2021/10/26	0	0.00	6	28.09	27.65	-6	1,600	-0.37%
2021/10/25	0	0.00	5	26.48	27.25	-5	1,551	-0.32%
2021/10/22	0	0.00	1	26.05	25.95	-1	1,534	-0.07%
2021/10/21	2	26.70	4	27.03	26.60	-2	1,534	-0.13%
2021/10/19	2	26.90	2	27.35	26.80	0	1,537	0.00%
2021/10/18	0	0.00	2	26.75	26.70	-2	1,536	-0.13%
2021/10/15	1	26.55	0	0.00	26.60	1	1,544	0.06%
2021/10/14	5	27.17	4	27.43	26.15	1	1,547	0.06%
2021/10/13	13	27.26	9	27.44	27.05	4	1,534	0.26%
2021/10/12	9	27.41	6	27.58	27.25	3	1,527	0.20%
2021/10/08	2	28.20	8	28.33	28.20	-6	1,513	-0.40%
2021/10/06	13	29.28	13	28.97	28.40	0	1,484	0.00%
2021/10/05	8	27.80	9	27.51	28.50	-1	1,390	-0.07%
2021/10/04	1	26.00	0	0.00	26.70	1	1,348	0.07%
2021/10/01	2	26.93	0	0.00	26.60	2	1,334	0.15%
2021/09/30	3	27.93	3	28.18	27.90	0	1,329	0.00%
2021/09/29	2	28.20	8	28.26	28.05	-6	1,319	-0.45%
2021/09/28	0	0.00	1	27.65	27.25	-1	1,282	-0.08%
2021/09/27	2	28.70	0	0.00	28.25	2	1,254	0.16%
2021/09/24	7	29.37	38.1	29.77	29.45	-31.1	1,212	-2.56%
2021/09/23	9	28.10	3	28.62	28.95	6	1,060	0.57%
2021/09/22	1	27.35	2	26.43	27.85	-1	945	-0.11%
2021/09/17	3.1	26.58	1	27.15	26.40	2.1	889	0.23%
2021/08/31	2	24.15	2	23.95	24.10	0	842	0.00%
2021/08/25	2	24.75	0	0.00	24.75	2	852	0.23%
2021/08/19	0	0.00	1	21.75	21.80	-1	876	-0.11%
2021/08/18	10	21.50	0	0.00	22.50	10	878	1.14%
2021/08/16	10	23.00	0	0.00	22.70	10	885	1.13%
2021/08/11	2	24.40	0	0.00	24.20	2	940	0.21%
2021/08/06	2	25.93	0	0.00	25.90	2	1,029	0.19%
2021/08/04	0	0.00	2	26.90	26.80	-2	1,146	-0.17%
2021/08/03	1	26.40	0	0.00	26.35	1	1,226	0.08%
2021/08/02	2	26.75	2	26.90	26.70	0	1,303	0.00%
2021/07/30	2	26.70	0	0.00	26.45	2	1,347	0.15%
2021/07/23	1	27.10	1	27.25	27.00	0	1,783	0.00%
2021/07/21	2	25.40	0	0.00	25.40	2	1,934	0.10%
2021/07/16	3	26.77	0	0.00	26.85	3	1,987	0.15%
2021/07/12	2	27.70	0	0.00	27.55	2	1,986	0.10%
2021/07/07	0.2	27.80	0	0.00	27.85	0.2	2,021	0.01%
2021/06/28	0	0.00	5	29.00	28.75	-5	2,224	-0.22%
2021/06/25	2	29.30	0	0.00	29.35	2	2,244	0.09%
2021/06/23	0	0.00	2	28.40	28.15	-2	2,198	-0.09%
2021/06/21	0	0.00	3	27.95	27.75	-3	2,262	-0.13%
2021/06/10	8	29.23	0	0.00	28.65	8	2,338	0.34%
2021/06/07	0	0.00	1	27.80	27.90	-1	2,407	-0.04%
2021/06/03	3	28.42	0	0.00	28.40	3	2,424	0.12%
2021/06/02	2	28.60	0	0.00	28.90	2	2,431	0.08%
2021/06/01	1	28.65	4	29.45	29.10	-3	2,423	-0.12%
2021/05/31	3	27.98	0	0.00	28.30	3	2,415	0.12%
2021/05/28	0	0.00	6	27.00	27.70	-6	2,412	-0.25%
2021/05/27	2	26.65	0	0.00	26.70	2	2,425	0.08%
2021/05/26	0	0.00	1	26.65	26.50	-1	2,435	-0.04%
2021/05/25	0	0.00	1	26.35	26.35	-1	2,446	-0.04%
2021/05/24	0	0.00	2	24.85	25.55	-2	2,454	-0.08%
2021/05/20	6	24.93	0	0.00	24.40	6	2,528	0.24%
2021/05/19	2	25.05	0	0.00	25.60	2	2,552	0.08%
2021/05/18	14	23.89	18	23.23	24.20	-4	2,547	-0.16%
2021/05/14	2	25.15	0	0.00	24.50	2	2,512	0.08%
2021/05/12	1	26.85	4	26.91	27.00	-3	2,466	-0.12%
2021/05/10	20	33.10	20	33.00	33.00	0	2,334	0.00%
2021/05/06	0	0.00	10	32.70	32.75	-10	2,269	-0.44%
2021/05/05	0	0.00	2	32.83	32.20	-2	2,249	-0.09%
2021/05/03	6	32.05	0	0.00	32.00	6	2,166	0.28%
2021/04/29	4	32.83	9	32.72	32.45	-5	2,147	-0.23%
2021/04/28	5	30.45	11	31.73	32.35	-6	1,969	-0.30%
2021/04/22	1	31.35	0	0.00	30.40	1	2,017	0.05%
2021/04/21	0	0.00	1	31.10	31.25	-1	2,021	-0.05%
2021/04/20	20	30.96	0	0.00	31.20	20	2,040	0.98%
2021/04/19	4	30.55	1	30.60	30.95	3	2,095	0.14%
2021/04/12	2	31.88	0	0.00	31.65	2	2,986	0.07%
2021/04/09	0.3	32.05	2	31.95	32.10	-1.7	3,237	-0.05%
2021/04/08	1	32.75	10	32.42	32.60	-9	3,241	-0.28%
2021/03/31	0	0.00	6	31.43	31.05	-6	3,274	-0.18%
2021/03/30	3	30.48	0	0.00	30.55	3	3,253	0.09%
2021/03/29	2	31.05	0	0.00	31.00	2	3,253	0.06%
2021/03/26	2	31.38	0	0.00	31.35	2	3,271	0.06%
2021/03/25	2	31.25	0	0.00	31.10	2	3,316	0.06%
2021/03/24	5	31.81	0	0.00	31.75	5	3,327	0.15%
2021/03/15	1	31.50	2	31.43	31.40	-1	3,528	-0.03%
2021/03/12	1	31.70	0	0.00	31.75	1	3,571	0.03%
2021/03/11	1	31.00	0	0.00	30.95	1	3,633	0.03%
2021/03/10	1	30.40	0	0.00	30.10	1	3,717	0.03%
2021/03/08	1	30.45	0	0.00	30.05	1	3,825	0.03%
2021/02/26	1	31.75	0	0.00	31.80	1	4,362	0.02%
2021/02/22	1	32.35	2	32.78	33.00	-1	4,571	-0.02%
2021/02/19	6	32.08	3	32.23	32.35	3	4,620	0.06%
2021/02/18	0	0.00	1	31.55	31.40	-1	4,855	-0.02%
2021/02/17	2	31.35	0	0.00	31.20	2	4,853	0.04%
2021/02/02	1	31.15	0	0.00	31.50	1	4,941	0.02%
2021/01/29	1	31.60	0	0.00	31.25	1	5,077	0.02%
2021/01/28	1	32.50	0	0.00	32.20	1	5,115	0.02%
2021/01/27	2	32.53	1	32.65	32.65	1	5,139	0.02%
2021/01/26	0	0.00	1	31.70	31.55	-1	5,131	-0.02%
2021/01/20	2	32.03	0	0.00	32.00	2	5,243	0.04%
2021/01/19	15	33.95	16	34.60	33.40	-1	5,227	-0.02%
2021/01/18	1	33.15	0	0.00	33.05	1	5,155	0.02%
2021/01/15	1	33.05	0	0.00	32.70	1	5,157	0.02%
2021/01/14	0	0.00	5	33.64	33.60	-5	5,203	-0.10%
2021/01/12	2	33.03	0	0.00	32.70	2	5,287	0.04%
2021/01/11	8	34.59	8	34.61	34.55	0	5,276	0.00%
2021/01/08	0	0.00	1	34.15	33.45	-1	5,236	-0.02%
2021/01/06	11	34.58	6	34.00	34.00	5	5,584	0.09%
2021/01/05	7	36.07	12	36.44	35.50	-5	5,538	-0.09%
2021/01/04	9	34.23	14	34.60	35.10	-5	5,155	-0.10%
2020/12/28	0	0.00	2	32.75	32.55	-2	5,406	-0.04%
2020/12/25	0	0.00	1	32.20	32.30	-1	5,451	-0.02%
2020/12/24	2	31.70	0	0.00	31.70	2	5,616	0.04%
2020/12/22	0	0.00	1	31.50	30.75	-1	6,489	-0.02%
2020/12/21	0	0.00	5	30.43	30.75	-5	7,875	-0.06%
2020/12/17	1	31.15	1	31.20	31.30	0	8,166	0.00%
2020/12/16	1	32.05	1	31.90	31.80	0	8,317	0.00%
2020/12/15	11	32.04	1	31.65	31.70	10	8,493	0.12%
2020/12/14	0	0.00	1	32.90	32.80	-1	9,260	-0.01%
2020/12/11	3	32.47	2	32.43	31.85	1	9,491	0.01%
2020/12/10	1	32.90	0	0.00	32.55	1	9,513	0.01%
2020/12/09	0	0.00	1	34.10	33.20	-1	9,508	-0.01%
2020/12/08	7	34.61	0	0.00	33.75	7	9,546	0.07%
2020/12/07	2	33.15	2	33.50	33.75	0	9,581	0.00%
2020/12/04	2	33.50	24	33.33	33.30	-22	9,574	-0.23%
2020/12/03	6	34.64	0	0.00	34.30	6	9,555	0.06%
2020/12/02	2	34.90	4	35.55	34.80	-2	9,654	-0.02%
2020/12/01	6	34.81	0	0.00	34.90	6	9,745	0.06%
2020/11/30	14	35.47	4	36.05	35.15	10	10,142	0.10%
2020/11/27	9	35.18	1	35.65	35.35	8	10,433	0.08%
2020/11/26	7	35.46	11	35.59	35.55	-4	10,637	-0.04%
2020/11/25	4	35.13	9	36.06	34.65	-5	11,223	-0.04%
2020/11/24	0	0.00	2	35.25	34.80	-2	11,433	-0.02%
2020/11/23	1	35.10	8	35.28	34.85	-7	11,559	-0.06%
2020/11/20	0	0.00	1	34.95	34.40	-1	11,817	-0.01%
2020/11/19	11	34.93	3	35.45	34.35	8	12,115	0.07%
2020/11/18	10	34.82	64	34.74	34.85	-54	12,123	-0.45%
2020/11/17	6	34.85	9	34.98	35.40	-3	12,077	-0.02%
2020/11/13	3	34.13	2	33.95	34.00	1	11,866	0.01%
2020/11/11	4	34.01	2	34.28	33.85	2	11,853	0.02%
2020/11/10	3	33.83	4	34.54	33.90	-1	11,838	-0.01%
2020/11/09	3	35.00	3	34.98	35.00	0	11,793	0.00%
2020/11/06	1	34.70	2	35.15	34.95	-1	11,730	-0.01%
2020/11/05	2	34.35	8	34.38	34.40	-6	11,680	-0.05%
2020/11/03	0	0.00	1	33.50	33.25	-1	11,720	-0.01%
2020/11/02	2	32.30	1	31.90	31.90	1	11,709	0.01%
2020/10/30	3	33.13	0	0.00	32.95	3	11,806	0.03%
2020/10/29	4	33.41	0	0.00	33.70	4	11,807	0.03%
2020/10/28	3	34.50	0	0.00	34.10	3	11,760	0.03%
2020/10/27	3	34.20	2	34.45	34.15	1	11,771	0.01%
2020/10/26	1	34.95	1	35.65	34.70	0	11,780	0.00%
2020/10/23	1	34.50	0	0.00	34.50	1	11,716	0.01%
2020/10/22	1	34.40	0	0.00	34.55	1	11,704	0.01%
2020/10/21	1	35.20	0	0.00	35.25	1	11,645	0.01%
2020/10/20	2	35.80	2	35.70	35.40	0	11,631	0.00%
2020/10/19	3	35.27	0	0.00	35.30	3	11,564	0.03%
2020/10/16	17	36.26	16	35.54	35.40	1	11,550	0.01%
2020/10/15	13	36.33	12	36.85	36.20	1	11,471	0.01%
2020/10/14	4	34.90	0	0.00	35.10	4	11,141	0.04%
2020/10/13	3	34.28	0	0.00	33.85	3	11,046	0.03%
2020/10/08	3	36.22	2	35.90	36.00	1	10,840	0.01%
2020/10/06	2	34.88	0	0.00	34.70	2	10,472	0.02%
2020/10/05	1	35.80	2	35.20	34.95	-1	10,404	-0.01%
2020/09/30	1	34.25	3	34.50	34.95	-2	10,342	-0.02%
2020/09/29	4	34.93	4	35.64	34.15	0	10,290	0.00%
2020/09/28	4	34.89	5	35.40	34.50	-1	10,230	-0.01%
2020/09/25	33	37.78	35	37.47	35.15	-2	10,158	-0.02%
2020/09/24	97	38.10	36	38.15	39.00	61	9,480	0.64%
2020/09/23	10	35.60	13	36.56	36.65	-3	8,066	-0.04%
2020/09/22	1	33.00	8	33.54	33.35	-7	7,863	-0.09%
2020/09/21	0	0.00	1	35.25	34.30	-1	7,708	-0.01%
2020/09/18	5	34.70	5	34.42	34.20	0	7,523	0.00%
2020/09/17	31	34.01	50	34.27	34.25	-19	7,327	-0.26%
2020/09/16	8	31.96	7	32.29	33.25	1	6,526	0.02%
2020/09/15	2	30.30	4	30.63	30.25	-2	6,266	-0.03%
2020/09/14	18	29.87	3	29.70	30.60	15	6,261	0.24%
2020/09/11	11	29.52	0	0.00	29.45	11	6,229	0.18%
2020/09/10	5	31.23	3	31.27	30.20	2	6,137	0.03%
2020/09/09	1	31.50	30	30.95	31.50	-29	6,039	-0.48%
2020/09/08	0	0.00	6	31.83	31.45	-6	5,967	-0.10%
2020/09/07	1	31.80	10	32.43	31.90	-9	5,899	-0.15%
2020/09/04	5	33.13	6	33.13	33.10	-1	5,778	-0.02%
2020/09/03	9	34.48	11	34.02	33.90	-2	5,632	-0.04%
2020/09/02	8	33.63	1	32.15	33.90	7	5,256	0.13%
2020/09/01	7	32.03	1	32.45	31.90	6	4,900	0.12%
2020/08/31	18	33.61	13	33.10	33.10	5	4,636	0.11%
2020/08/28	6	30.93	8	30.78	31.80	-2	3,954	-0.05%
2020/08/27	12	29.09	9	28.57	28.95	3	3,557	0.08%
2020/08/26	4	28.45	8	28.71	28.70	-4	3,395	-0.12%
2020/08/25	2	28.23	14	27.24	28.00	-12	3,050	-0.39%
2020/08/24	1	25.50	1	26.70	25.75	0	2,763	0.00%
2020/08/21	0	0.00	1	24.65	25.30	-1	2,765	-0.04%
2020/08/20	11	23.68	9	24.00	23.00	2	2,800	0.07%
2020/08/19	9	25.64	0	0.00	25.15	9	2,762	0.33%
2020/08/18	3	25.83	0	0.00	25.55	3	2,780	0.11%
2020/08/10	0	0.00	2	27.10	26.05	-2	2,757	-0.07%
2020/08/07	1	26.45	0	0.00	26.85	1	2,698	0.04%
2020/08/05	1	26.50	2	26.88	26.25	-1	2,615	-0.04%
2020/08/04	0	0.00	1	26.25	26.25	-1	2,523	-0.04%
2020/07/20	0	0.00	3	24.25	24.70	-3	2,738	-0.11%
2020/07/17	0	0.00	3	24.55	24.55	-3	2,740	-0.11%
2020/07/10	1	25.45	6	25.49	25.20	-5	2,815	-0.18%
2020/07/09	2	26.25	2	26.70	25.75	0	2,817	0.00%
2020/07/08	2	26.48	3	26.50	26.60	-1	2,798	-0.04%
2020/07/07	13	26.34	5	26.30	25.85	8	2,811	0.28%
2020/07/06	6	24.65	4	24.50	25.30	2	2,715	0.07%
2020/07/03	0	0.00	1	22.90	23.00	-1	2,644	-0.04%
2020/07/01	0	0.00	2	22.50	22.35	-2	2,708	-0.07%
2020/06/30	0	0.00	1	22.40	22.15	-1	2,712	-0.04%
2020/06/29	2	21.80	0	0.00	21.70	2	2,763	0.07%
2020/06/23	4	22.38	2	22.60	22.65	2	2,798	0.07%
2020/06/22	1	22.55	2	22.55	22.40	-1	2,808	-0.04%
2020/06/19	1	22.80	3	22.85	22.40	-2	2,830	-0.07%
2020/06/18	2	21.98	3	21.97	22.20	-1	2,788	-0.04%
2020/06/17	0	0.00	8	21.85	21.75	-8	2,807	-0.28%
2020/06/16	0	0.00	14	21.50	21.60	-14	2,826	-0.50%
2020/06/15	0	0.00	2	21.43	21.25	-2	2,840	-0.07%
2020/06/12	11	20.29	10	20.49	20.80	1	2,846	0.04%
2020/06/11	7	21.25	0	0.00	21.00	7	2,876	0.24%
2020/06/10	15	21.88	0	0.00	21.70	15	2,881	0.52%
2020/06/09	0	0.00	1	22.35	22.30	-1	2,887	-0.03%
2020/06/08	3	21.55	0	0.00	21.90	3	2,864	0.10%
2020/06/05	3	21.55	0	0.00	21.50	3	2,832	0.11%
2020/06/03	0	0.00	2	21.78	21.75	-2	2,807	-0.07%
2020/05/29	2	20.98	0	0.00	20.90	2	2,742	0.07%
2020/05/28	1	21.80	0	0.00	21.40	1	2,702	0.04%
2020/05/27	0	0.00	6	20.53	21.20	-6	2,615	-0.23%
2020/05/21	0	0.00	2	19.50	19.70	-2	2,485	-0.08%
2020/05/20	2	19.40	4	19.25	19.25	-2	2,480	-0.08%
2020/05/19	8	19.50	7	19.51	19.60	1	2,540	0.04%
2020/05/18	0	0.00	2	18.85	18.75	-2	2,588	-0.08%
2020/05/15	5	18.79	2	18.90	18.65	3	2,586	0.12%
2020/05/14	9	19.23	4	19.35	18.70	5	2,586	0.19%
2020/05/13	1	19.05	0	0.00	19.45	1	2,582	0.04%
2020/05/11	1	18.85	1	19.55	19.60	0	2,627	0.00%
2020/05/08	0	0.00	1	19.90	19.60	-1	2,595	-0.04%
2020/05/07	2	19.70	2	19.80	19.65	0	2,599	0.00%
2020/05/05	2	20.05	9	20.28	19.60	-7	2,576	-0.27%
2020/05/04	9	19.17	1	19.00	19.35	8	2,519	0.32%
2020/04/30	1	19.10	3	19.27	19.25	-2	2,540	-0.08%
2020/04/29	3	19.10	3	19.22	18.90	0	2,544	0.00%
2020/04/28	3	19.00	0	0.00	19.10	3	2,557	0.12%
2020/04/27	3	18.77	6	18.82	18.75	-3	2,604	-0.12%
2020/04/23	3	17.75	8	17.98	18.15	-5	2,483	-0.20%
2020/04/22	2	16.90	3	17.47	17.50	-1	2,534	-0.04%
2020/04/21	8	17.51	2	17.68	17.25	6	2,640	0.23%
2020/04/20	0	0.00	8	18.06	18.20	-8	2,913	-0.27%
2020/04/17	2	17.93	3	18.18	17.95	-1	2,926	-0.03%
2020/04/16	0	0.00	2	18.00	18.05	-2	2,899	-0.07%
2020/04/15	3	17.77	5	18.01	18.05	-2	2,934	-0.07%
2020/04/14	2	17.78	4	17.85	17.60	-2	2,900	-0.07%
2020/04/13	7	17.18	7	17.32	17.35	0	2,988	0.00%
2020/04/10	6	17.78	7	17.99	17.70	-1	3,050	-0.03%
2020/04/09	8	17.29	2	17.20	17.00	6	3,002	0.20%
2020/04/08	1	16.25	7	16.94	17.40	-6	2,971	-0.20%
2020/04/07	2	16.23	3	16.33	16.20	-1	2,923	-0.03%
2020/03/31	2	15.78	4	15.68	15.60	-2	3,152	-0.06%
2020/03/30	2	14.65	0	0.00	15.10	2	3,213	0.06%
2020/03/27	6	15.40	0	0.00	15.00	6	3,234	0.19%
2020/03/25	2	15.15	1	14.80	15.20	1	3,271	0.03%
2020/03/24	1	14.20	0	0.00	14.05	1	3,303	0.03%
2020/03/23	1	13.50	0	0.00	13.50	1	3,339	0.03%
2020/03/20	0	0.00	119	14.71	15.00	-119	3,390	-3.51%	大賣/鉅額交易
2020/03/17	1	15.65	0	0.00	15.60	1	3,409	0.03%
2020/03/16	7	17.62	6	17.42	17.25	1	3,423	0.03%
2020/03/13	2	18.15	77	18.15	18.95	-75	3,431	-2.19%
2020/03/12	0	0.00	75	20.59	20.15	-75	3,623	-2.07%
2020/03/11	2	23.15	0	0.00	22.35	2	3,660	0.05%
2020/03/05	0	0.00	4	24.38	24.35	-4	3,783	-0.11%
2020/03/04	2	23.85	0	0.00	24.00	2	3,957	0.05%
2020/03/03	3	24.08	4	24.30	24.10	-1	4,077	-0.02%
2020/03/02	1	23.40	0	0.00	23.55	1	4,127	0.02%
2020/02/27	0	0.00	70	23.55	23.55	-70	4,179	-1.67%
2020/02/20	2	26.40	2	26.25	25.90	0	4,291	0.00%
2020/02/19	0	0.00	3	25.80	25.80	-3	4,237	-0.07%
2020/02/12	0	0.00	2	25.65	25.55	-2	4,632	-0.04%
2020/02/11	1	25.10	0	0.00	25.45	1	4,706	0.02%
2020/02/10	0	0.00	5	24.45	24.50	-5	4,738	-0.11%
2020/02/06	10	25.07	29	25.61	25.60	-19	4,902	-0.39%
2020/02/05	25	25.32	33	25.72	25.20	-8	4,916	-0.16%
2020/02/04	5	25.05	20	25.19	24.90	-15	4,886	-0.31%
2020/02/03	5	23.57	0	0.00	23.55	5	4,930	0.10%
2020/01/31	2	25.35	0	0.00	24.65	2	4,932	0.04%
2020/01/30	33	25.33	0	0.00	25.05	33	5,152	0.64%
2020/01/17	3	27.65	0	0.00	27.65	3	5,417	0.06%
2020/01/16	20	27.80	1	28.00	27.80	19	5,541	0.34%
2020/01/15	13	27.93	1	28.40	28.40	12	5,473	0.22%
2020/01/14	7	27.80	20	28.02	27.80	-13	5,353	-0.24%
2020/01/10	0	0.00	4	26.86	26.95	-4	5,052	-0.08%
2020/01/09	1	27.10	2	27.13	26.70	-1	5,108	-0.02%
2020/01/07	7	26.56	5	27.00	27.00	2	5,092	0.04%
2020/01/06	2	26.85	1	26.50	27.15	1	4,980	0.02%
2020/01/03	8	26.07	5	26.15	26.15	3	4,890	0.06%
2020/01/02	2	26.20	2	26.38	26.35	0	4,860	0.00%
2019/12/31	3	26.50	0	0.00	26.20	3	4,840	0.06%
2019/12/30	3	26.53	0	0.00	26.60	3	4,819	0.06%
2019/12/27	3	26.35	10	26.55	26.40	-7	4,807	-0.15%
2019/12/26	133	27.85	12	27.58	26.50	121	4,756	2.54%	大買/鉅額交易
2019/12/25	6	26.75	9	27.02	27.30	-3	4,460	-0.07%
2019/12/24	1	26.65	1	27.00	26.60	0	4,350	0.00%
2019/12/23	0	0.00	8	26.92	26.80	-8	4,326	-0.18%
2019/12/20	6	26.43	0	0.00	26.80	6	4,288	0.14%
2019/12/19	1	26.25	1	26.85	26.35	0	4,257	0.00%
2019/12/18	2	26.38	8	26.62	26.30	-6	4,240	-0.14%
2019/12/17	2	26.15	7	26.46	26.30	-5	4,183	-0.12%
2019/12/12	0	0.00	3	25.30	25.05	-3	4,031	-0.07%
2019/12/11	10	25.15	96	25.15	25.10	-86	4,037	-2.13%
2019/12/10	2	25.63	0	0.00	25.55	2	3,988	0.05%
2019/12/09	32	26.36	3	26.58	25.65	29	3,957	0.73%
2019/12/06	2	26.10	12	26.43	26.70	-10	3,742	-0.27%
2019/12/05	6	26.01	0	0.00	26.00	6	3,682	0.16%
2019/12/04	10	26.50	0	0.00	25.85	10	3,642	0.27%
2019/12/03	1	25.80	6	26.13	26.35	-5	3,606	-0.14%
2019/12/02	2	25.53	0	0.00	25.70	2	3,574	0.06%
2019/11/29	23	26.18	12	26.17	25.75	11	3,545	0.31%
2019/11/28	5	25.66	9	26.04	26.60	-4	3,380	-0.12%
2019/11/27	25	25.77	6	25.90	25.60	19	3,262	0.58%
2019/11/26	0	0.00	2.4	25.85	25.65	-2.4	3,220	-0.08%
2019/11/25	0	0.00	7.1	25.42	25.55	-7.1	3,324	-0.21%
2019/11/22	1	24.45	1	24.70	24.40	0	3,321	0.00%
2019/11/21	3.5	24.39	0	0.00	24.35	3.5	3,301	0.11%
2019/11/20	3	24.95	2	25.28	24.80	1	3,254	0.03%
2019/11/19	2	25.33	0	0.00	25.00	2	3,237	0.06%
2019/11/18	4	25.25	0	0.00	25.05	4	3,216	0.12%
2019/11/15	8	25.34	0	0.00	25.20	8	3,190	0.25%
2019/11/14	1	25.10	2	25.40	25.95	-1	3,108	-0.03%
2019/11/13	131	26.17	8	25.74	25.50	123	3,039	4.05%	大買/鉅額交易
2019/11/12	6	24.50	4	25.16	25.05	2	2,794	0.07%
2019/11/11	13	24.55	1	24.10	24.10	12	2,724	0.44%
2019/11/08	0	0.00	4	25.39	25.30	-4	2,691	-0.15%
2019/11/07	0	0.00	1	25.15	24.90	-1	2,570	-0.04%
2019/11/06	2	24.95	5	25.37	24.65	-3	2,518	-0.12%
2019/11/05	4	24.45	7	24.50	25.20	-3	2,460	-0.12%
2019/11/04	13	23.53	0	0.00	23.45	13	2,357	0.55%
2019/11/01	7	23.54	0	0.00	23.75	7	2,327	0.30%
2019/10/31	16	23.76	0	0.00	23.55	16	2,334	0.69%
2019/10/29	0	0.00	2	24.80	25.00	-2	2,243	-0.09%
2019/10/28	1	25.95	0	0.00	25.95	1	2,154	0.05%
2019/10/25	0	0.00	5	23.24	23.60	-5	1,993	-0.25%
2019/10/24	2	22.88	5	23.00	22.95	-3	1,895	-0.16%
2019/10/23	0	0.00	4	22.35	22.00	-4	1,743	-0.23%
2019/10/22	8	22.23	0	0.00	22.00	8	1,737	0.46%
2019/10/18	1	22.15	2	22.20	22.25	-1	1,729	-0.06%
2019/10/17	2	22.58	0	0.00	22.15	2	1,708	0.12%
2019/10/16	20	21.90	0	0.00	22.70	20	1,625	1.23%
2019/10/03	0	0.00	4	20.40	20.70	-4	1,609	-0.25%
2019/10/02	4	20.70	20	20.65	20.70	-16	1,613	-0.99%
2019/09/23	0	0.00	6	21.95	21.95	-6	1,612	-0.37%
2019/09/18	0	0.00	1	20.90	20.80	-1	1,621	-0.06%
2019/09/17	0	0.00	1	21.10	21.05	-1	1,610	-0.06%
2019/09/11	1	21.05	0	0.00	21.00	1	1,565	0.06%
2019/09/04	0	0.00	1	20.85	20.90	-1	1,493	-0.07%
2019/09/02	0	0.00	1	20.65	20.70	-1	1,474	-0.07%
2019/08/28	1	21.15	4	21.20	20.70	-3	1,424	-0.21%
2019/08/27	0	0.00	1	20.40	20.40	-1	1,255	-0.08%
2019/08/26	0	0.00	5	18.60	18.55	-5	1,192	-0.42%
2019/08/23	0	0.00	10	19.00	19.00	-10	1,187	-0.84%
2019/08/22	3	19.20	0	0.00	18.90	3	1,185	0.26%
2019/08/21	2	18.95	0	0.00	18.95	2	1,166	0.17%
2019/08/20	0.1	19.50	0	0.00	18.80	0.1	1,161	0.00%
2019/08/19	2	18.95	6	18.79	18.75	-4	1,159	-0.35%
2019/08/16	0.1	19.30	0	0.00	18.75	0.1	1,158	0.01%
2019/08/14	1	18.70	1	18.75	18.60	0	1,155	0.00%
2019/08/13	5	18.60	0	0.00	18.55	5	1,152	0.43%
2019/08/12	0	0.00	1	19.30	19.05	-1	1,145	-0.09%
2019/08/07	1	19.35	0	0.00	19.20	1	1,128	0.09%
2019/08/06	1	19.20	2	19.75	19.75	-1	1,109	-0.09%
2019/08/05	2.2	20.34	2	20.45	20.30	0.2	1,093	0.02%
2019/07/30	16	22.58	5	22.35	21.95	11	1,041	1.06%
2019/07/29	0	0.00	3	21.00	22.10	-3	864	-0.35%
2019/07/26	0	0.00	3	19.95	20.10	-3	750	-0.40%
2019/07/18	1	19.70	0	0.00	19.70	1	880	0.11%
2019/07/17	1	20.00	1	20.05	19.95	0	884	0.00%
2019/07/15	0	0.00	1	20.65	20.55	-1	880	-0.11%
2019/07/12	1	19.85	1	19.95	19.85	0	885	0.00%
2019/07/11	0	0.00	1	20.05	20.10	-1	910	-0.11%
2019/07/10	0	0.00	11	19.84	20.15	-11	977	-1.13%
2019/07/09	0	0.00	18	19.71	19.50	-18	996	-1.81%
2019/07/08	2	19.48	10	19.15	19.15	-8	1,005	-0.80%
2019/07/04	2	19.85	2	19.85	19.90	0	1,036	0.00%
2019/07/03	0	0.00	6	19.49	19.55	-6	1,068	-0.56%
2019/07/02	0	0.00	7	19.33	19.15	-7	1,166	-0.60%
2019/07/01	2.2	19.68	0	0.00	19.50	2.2	1,290	0.17%
2019/06/28	0	0.00	8	19.40	19.40	-8	1,338	-0.60%
2019/06/26	8	18.83	0	0.00	18.65	8	1,410	0.57%
2019/06/25	0	0.00	2	18.70	18.60	-2	1,444	-0.14%
2019/06/19	0	0.00	2	17.75	17.85	-2	1,672	-0.12%
2019/06/05	1	17.50	0	0.00	17.55	1	1,805	0.06%
2019/06/04	1	17.35	0	0.00	17.30	1	1,863	0.05%
2019/06/03	5	17.25	0	0.00	17.25	5	1,881	0.27%
2019/05/30	1	17.45	0	0.00	17.55	1	1,902	0.05%
2019/05/29	2	17.25	0	0.00	17.40	2	1,915	0.10%
2019/05/27	3	17.30	0	0.00	17.10	3	1,923	0.16%
2019/05/23	1	16.85	0	0.00	16.95	1	1,991	0.05%
2019/05/20	1	17.15	0	0.00	17.20	1	2,034	0.05%
2019/05/17	0	0.00	10	17.45	17.30	-10	2,043	-0.49%
2019/05/16	3	17.80	0	0.00	17.80	3	2,094	0.14%
2019/05/13	1	18.55	0	0.00	18.05	1	2,094	0.05%
2019/05/10	2	18.75	0	0.00	18.60	2	2,088	0.10%
2019/05/09	7	19.28	0	0.00	18.95	7	2,070	0.34%
2019/05/08	9	19.85	0	0.00	19.85	9	2,045	0.44%
2019/05/07	1	20.05	0	0.00	20.15	1	2,039	0.05%
2019/05/06	3	19.90	0	0.00	19.85	3	2,039	0.15%
2019/05/02	3	19.70	0	0.00	20.25	3	2,016	0.15%
2019/04/30	5	19.85	0	0.00	19.90	5	2,005	0.25%
2019/04/29	4	19.55	13	19.95	19.50	-9	1,977	-0.46%
2019/04/26	1	21.50	0	0.00	20.80	1	1,929	0.05%
2019/04/19	1	21.60	0	0.00	21.55	1	1,850	0.05%
2019/04/18	3	22.17	0	0.00	21.55	3	1,839	0.16%
2019/04/17	1	22.80	0	0.00	22.50	1	1,810	0.06%
2019/04/16	0	0.00	10	21.95	22.70	-10	1,780	-0.56%
2019/04/15	5.1	22.41	0	0.00	22.20	5.1	1,702	0.30%
2019/04/08	7	22.83	2	23.03	22.35	5	1,584	0.32%
2019/04/03	5	21.90	15	21.95	22.30	-10	1,492	-0.67%
2019/04/02	11	21.23	0	0.00	21.25	11	1,374	0.80%
2019/03/27	9	19.82	0	0.00	19.80	9	1,276	0.70%
2019/03/26	10	20.70	0	0.00	20.10	10	1,290	0.77%
2019/03/25	1	18.65	0	0.00	19.60	1	1,197	0.08%
2019/03/22	0	0.00	4	18.95	19.25	-4	1,350	-0.30%
2019/03/14	11	17.88	0	0.00	17.55	11	1,386	0.79%
2019/02/22	0	0.00	10	18.50	18.00	-10	1,622	-0.62%
2019/02/21	2	17.95	22	18.19	18.20	-20	1,667	-1.20%
2019/02/20	1	17.45	0	0.00	17.35	1	1,664	0.06%
2019/02/19	10	17.75	0	0.00	17.55	10	1,685	0.59%
2019/02/18	1	17.90	8	17.55	17.45	-7	1,708	-0.41%
2019/02/15	11.1	18.04	19	18.27	17.65	-7.9	1,747	-0.45%
2019/02/14	0	0.00	4	16.79	16.85	-4	1,720	-0.23%
2019/02/12	2	16.50	0	0.00	16.45	2	1,719	0.12%
2019/02/11	1	16.20	0	0.00	16.20	1	1,713	0.06%
2019/01/30	1	16.25	0	0.00	16.25	1	1,711	0.06%
2019/01/08	1.3	16.61	0	0.00	16.50	1.3	1,682	0.08%
2019/01/04	8	16.45	0	0.00	16.35	8	1,680	0.48%
2018/12/28	5	17.60	0	0.00	17.55	5	1,681	0.30%
2018/12/26	5	17.50	0	0.00	17.50	5	1,641	0.30%
2018/12/24	3	18.10	0	0.00	18.10	3	1,602	0.19%
2018/12/21	2	17.35	0	0.00	17.70	2	1,573	0.13%
2018/12/20	10	18.22	0	0.00	18.15	10	1,547	0.65%
2018/12/17	0	0.00	10	19.45	19.50	-10	1,420	-0.70%
2018/12/05	1	18.60	0	0.00	18.25	1	1,031	0.10%
2018/12/03	3	18.35	2	18.50	18.50	1	972	0.10%
2018/11/30	2	17.90	0	0.00	17.85	2	952	0.21%
2018/11/29	1	17.87	0	0.00	17.85	1	942	0.11%
2018/11/28	1.2	18.42	0	0.00	18.05	1.2	927	0.13%
2018/11/27	0.1	20.05	0	0.00	18.65	0.1	902	0.01%
2018/11/26	7	18.96	0	0.00	19.00	7	882	0.79%
2018/11/23	0	0.00	2	18.75	18.75	-2	771	-0.26%
2018/11/20	0.4	18.65	0	0.00	18.60	0.4	613	0.07%
2018/11/01	2	14.20	0	0.00	14.25	2	375	0.53%
2018/10/31	0	14.80	0	0.00	14.25	0	377	0.01%
2018/10/29	2	14.98	0	0.00	14.20	2	390	0.51%
2018/10/15	0	0.00	1	13.90	14.00	-1	402	-0.25%
2018/10/12	6	13.41	0	0.00	13.75	6	408	1.47%
2018/10/05	0	0.00	33	15.88	16.00	-33	425	-7.75%
2018/10/02	0	0.00	4	17.40	17.45	-4	440	-0.91%
2018/09/21	0.3	18.75	0	0.00	18.75	0.3	475	0.06%
2018/09/11	1	19.15	0	0.00	19.25	1	742	0.13%
2018/09/10	1	19.50	0	0.00	19.15	1	804	0.12%
2018/09/06	0	0.00	3	20.05	19.95	-3	832	-0.36%
2018/09/04	1	19.70	0	0.00	19.70	1	852	0.12%
2018/09/03	1	19.80	0	0.00	19.50	1	872	0.11%
2018/08/30	1	19.95	0	0.00	20.00	1	904	0.11%
2018/08/29	4	19.99	0	0.00	19.90	4	907	0.44%
2018/08/20	5.2	21.21	0	0.00	21.40	5.2	987	0.53%
2018/08/17	0	0.00	5	20.45	20.45	-5	984	-0.51%
2018/08/14	1	19.90	0	0.00	19.85	1	1,064	0.09%
2018/08/10	0	0.00	1	21.15	20.95	-1	1,178	-0.08%
2018/08/09	3	20.73	0	0.00	20.75	3	1,217	0.25%
2018/08/07	0	0.00	7	21.21	21.20	-7	1,257	-0.56%
2018/08/06	1.2	20.44	33	21.04	21.00	-31.8	1,308	-2.43%
2018/08/03	27	20.21	0	0.00	20.15	27	1,331	2.03%
2018/08/02	5	20.64	0	0.00	20.70	5	1,368	0.37%
2018/08/01	5	21.42	0	0.00	21.40	5	1,484	0.34%
2018/07/27	1	21.90	0	0.00	22.05	1	1,495	0.07%
2018/07/26	0	0.00	11	22.03	22.05	-11	1,497	-0.73%
2018/07/24	7	21.55	0	0.00	21.50	7	1,499	0.47%
2018/07/17	3.2	22.55	0	0.00	22.40	3.2	1,494	0.21%
2018/07/16	4	22.60	3	22.90	22.90	1	1,494	0.07%
2018/07/13	3	22.82	0	0.00	22.85	3	1,514	0.20%
2018/07/06	0.4	23.60	0	0.00	23.40	0.4	1,517	0.03%
2018/07/03	2	23.50	1	24.05	23.40	1	1,596	0.06%
2018/07/02	0	0.00	1	25.00	24.70	-1	1,582	-0.06%
2018/06/29	1	24.50	0	0.00	24.70	1	1,586	0.06%
2018/06/27	2	26.05	0	0.00	25.60	2	1,558	0.13%
2018/06/19	0	0.00	1	25.40	25.45	-1	1,362	-0.07%
2018/06/13	4	22.90	0	0.00	22.65	4	1,282	0.31%
2018/06/12	2	23.10	0	0.00	23.25	2	1,274	0.16%
2018/06/11	2	23.48	0	0.00	23.20	2	1,263	0.16%
2018/06/08	44	24.44	0	0.00	24.35	44	1,247	3.53%
2018/06/06	1	24.25	0	0.00	24.25	1	1,225	0.08%
2018/06/05	2	24.25	1	24.50	24.15	1	1,224	0.08%
2018/05/31	11	24.46	0	0.00	24.35	11	1,190	0.92%
2018/05/28	1	25.15	0	0.00	25.10	1	1,179	0.08%
2018/05/24	0	0.00	12	25.85	25.95	-12	1,151	-1.04%
2018/05/23	0	0.00	11	25.51	26.00	-11	1,131	-0.97%
2018/05/21	1	24.25	0	0.00	24.25	1	1,055	0.09%
2018/05/10	0	0.00	1	22.00	21.45	-1	792	-0.13%
2018/05/09	2	21.83	2	22.50	22.10	0	745	0.00%