聯嘉 (6288)-群益金鼎-中壢券商分點個股進出

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:13:35(已收盤)

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

聯嘉 (6288)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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	0.1	31.85	0	0.00	31.20	0.1	5,772	0.00%
2024/04/24	1	32.70	0	0.00	31.95	1	5,761	0.02%
2024/04/23	3	30.85	8	30.72	30.90	-5	5,719	-0.09%
2024/04/19	0	0.00	3	32.80	31.90	-3	5,699	-0.05%
2024/04/18	8.1	33.33	5	33.20	33.30	3.1	5,649	0.05%
2024/04/17	5	33.10	5	33.80	33.70	0	5,636	0.00%
2024/04/16	0	0.00	4	33.05	32.90	-4	5,601	-0.07%
2024/04/12	10	34.83	1	34.95	34.80	9	5,457	0.16%
2024/04/11	22.1	35.56	5	35.35	35.15	17.1	5,421	0.32%
2024/04/10	0	0.00	35	36.24	35.25	-35	5,335	-0.66%
2024/04/09	3	35.35	3	35.55	35.25	0	5,265	0.00%
2024/04/08	36	36.53	4	36.29	36.70	32	5,142	0.62%
2024/04/03	9	36.41	8	36.71	36.70	1	4,895	0.02%
2024/04/02	21	36.65	20	36.17	36.55	1	4,715	0.02%
2024/04/01	0	0.00	2	34.55	34.45	-2	4,574	-0.04%
2024/03/29	0	0.00	1	33.45	33.40	-1	4,624	-0.02%
2024/03/28	1	34.00	0	0.00	33.75	1	4,657	0.02%
2024/03/27	0	0.00	2	33.95	33.75	-2	4,657	-0.04%
2024/03/26	2	33.78	2	34.50	33.70	0	4,648	0.00%
2024/03/25	2	34.20	2	34.38	34.10	0	4,627	0.00%
2024/03/22	1	34.40	2	34.40	34.05	-1	4,640	-0.02%
2024/03/21	2	34.65	2	34.43	34.20	0	4,640	0.00%
2024/03/20	6	35.18	8	35.41	35.25	-2	4,616	-0.04%
2024/03/19	0	0.00	1	34.80	34.70	-1	4,566	-0.02%
2024/03/18	0	0.00	11	34.21	34.30	-11	4,550	-0.24%
2024/03/15	0	0.00	9	32.38	32.00	-9	4,509	-0.20%
2024/03/14	1	33.20	1	33.30	32.40	0	4,517	0.00%
2024/03/13	1	34.00	4	33.85	33.65	-3	4,512	-0.07%
2024/03/12	2	34.40	3	34.48	34.25	-1	4,502	-0.02%
2024/03/11	2	34.40	2	34.53	34.25	0	4,493	0.00%
2024/03/08	0	0.00	0.1	33.85	33.60	-0.1	4,494	0.00%
2024/03/07	5	34.80	9	34.15	33.80	-4	4,542	-0.09%
2024/03/06	8	35.12	12.1	35.81	34.80	-4.1	4,481	-0.09%
2024/03/05	14	35.66	3	35.88	35.70	11	4,409	0.25%
2024/03/04	12	35.92	8	36.78	36.35	4	4,313	0.09%
2024/03/01	30	36.79	34.2	37.24	36.15	-4.2	4,061	-0.10%
2024/02/29	87	36.99	77	36.72	36.35	10	3,711	0.27%
2024/02/27	11	34.85	21	35.67	36.15	-10	3,190	-0.31%
2024/02/26	15	35.28	15	36.02	35.10	0	2,957	0.00%
2024/02/23	4	35.40	48.1	34.49	35.40	-44.1	2,744	-1.61%
2024/02/21	2	32.90	1	32.75	32.90	1	2,411	0.04%
2024/02/20	0.1	33.25	24	33.10	33.25	-23.9	2,373	-1.01%
2024/02/19	9.3	34.09	30	33.63	33.95	-20.8	2,300	-0.90%
2024/02/16	18	32.39	0	0.00	32.20	18	2,037	0.88%
2024/02/15	4	32.00	15	32.03	31.80	-11	1,994	-0.55%
2024/02/05	5	30.10	5	30.40	30.40	0	1,948	0.00%
2024/02/02	0	0.00	6	30.48	30.40	-6	1,950	-0.31%
2024/02/01	5	30.29	6	30.48	30.40	-1	1,966	-0.05%
2024/01/31	14	30.34	1	30.05	30.40	13	1,969	0.66%
2024/01/30	8	30.80	0	0.00	30.70	8	1,961	0.41%
2024/01/29	3	30.95	0	0.00	31.10	3	1,963	0.15%
2024/01/26	1	31.20	4	31.01	30.70	-3	1,974	-0.15%
2024/01/25	4	30.93	0	0.00	30.80	4	1,977	0.20%
2024/01/24	7	31.44	1	31.20	31.10	6	1,988	0.30%
2024/01/23	0	0.00	1	31.40	31.50	-1	2,026	-0.05%
2024/01/22	4	31.20	2	31.60	31.70	2	2,029	0.10%
2024/01/18	0	0.00	2	30.55	30.55	-2	2,040	-0.10%
2024/01/17	2	30.80	2	30.80	30.75	0	2,057	0.00%
2024/01/09	0	0.00	4	30.60	30.55	-4	2,135	-0.19%
2024/01/08	1	31.10	0	0.00	30.90	1	2,169	0.05%
2023/12/27	43	33.20	29	33.04	31.95	14	3,622	0.39%
2023/12/26	2	32.35	3	32.40	32.35	-1	3,406	-0.03%
2023/12/25	1	31.85	1	31.85	31.75	0	3,341	0.00%
2023/12/22	0	30.50	20	30.94	30.55	-20	3,346	-0.60%
2023/12/21	8	30.24	1	30.15	30.10	7	3,375	0.21%
2023/12/19	12	30.47	0	0.00	30.35	12	3,438	0.35%
2023/12/14	0	0.00	5	32.38	31.50	-5	3,415	-0.15%
2023/12/13	1	32.00	15	32.04	32.10	-14	3,379	-0.41%
2023/12/12	0	0.00	2	31.85	31.85	-2	3,392	-0.06%
2023/12/11	4	31.45	0	0.00	31.45	4	3,449	0.12%
2023/12/08	10	31.92	3	32.05	32.05	7	3,644	0.19%
2023/12/07	0	0.00	6	32.08	31.95	-6	3,632	-0.17%
2023/12/04	2	32.15	9	32.27	32.40	-7	3,566	-0.20%
2023/12/01	5	31.00	1	30.75	30.95	4	3,454	0.12%
2023/11/27	2	29.60	0	0.00	29.55	2	3,461	0.06%
2023/11/22	0	0.00	6	29.81	29.80	-6	3,447	-0.17%
2023/11/21	12	29.80	30	29.75	29.70	-18	3,450	-0.52%
2023/11/20	6	29.28	0	0.00	29.45	6	3,432	0.17%
2023/11/17	14	29.25	5	29.30	29.10	9	3,436	0.26%
2023/11/16	10	28.95	0	0.00	28.95	10	3,449	0.29%
2023/11/15	0	0.00	8	29.32	28.95	-8	3,450	-0.23%
2023/11/14	6	28.93	0	0.00	28.95	6	3,437	0.17%
2023/11/13	4	28.78	0	0.00	28.75	4	3,436	0.12%
2023/11/09	2	29.50	0	0.00	29.25	2	3,423	0.06%
2023/11/07	2	30.00	0	0.00	29.80	2	3,448	0.06%
2023/11/06	0	0.00	11	30.31	30.35	-11	3,452	-0.32%
2023/11/03	7	30.05	1	30.05	30.00	6	3,461	0.17%
2023/11/02	1	29.85	3	29.95	30.05	-2	3,460	-0.06%
2023/11/01	1	29.45	0	0.00	29.40	1	3,469	0.03%
2023/10/31	0	0.00	1	29.65	29.55	-1	3,478	-0.03%
2023/10/30	0.1	30.70	0	0.00	30.45	0.1	3,472	0.00%
2023/10/27	2	30.60	0	0.00	30.45	2	3,490	0.06%
2023/10/26	1	31.60	0	0.00	31.00	1	3,499	0.03%
2023/10/25	0	0.00	3	32.15	31.85	-3	3,496	-0.09%
2023/10/23	1	31.85	1	31.25	31.20	0	3,493	0.00%
2023/10/20	0	0.00	5	30.51	30.45	-5	3,491	-0.14%
2023/10/19	4	31.06	0	0.00	31.10	4	3,526	0.11%
2023/10/18	2	30.95	0	0.00	30.90	2	3,551	0.06%
2023/10/17	20	31.90	2	31.75	31.55	18	3,552	0.51%
2023/10/16	0	0.00	2	31.35	31.30	-2	3,655	-0.05%
2023/10/13	3	32.50	3	32.35	32.25	0	3,722	0.00%
2023/10/11	7	32.21	3	32.73	32.15	4	3,888	0.10%
2023/10/06	11	33.15	24	33.25	33.50	-13	4,051	-0.32%
2023/10/05	35	32.94	119.5	32.91	32.55	-84.5	3,966	-2.13%	大賣/
2023/10/04	19	32.73	17	32.70	33.30	2	3,905	0.05%
2023/10/03	7	32.34	22	33.28	31.00	-15	3,893	-0.38%
2023/10/02	2	30.70	3	30.48	30.60	-1	3,625	-0.03%
2023/09/28	1	29.91	0	0.00	29.90	1	3,640	0.03%
2023/09/27	2.1	30.39	0	0.00	30.30	2.1	3,694	0.06%
2023/09/26	5	31.30	18	31.15	31.20	-13	3,841	-0.34%
2023/09/25	7	30.91	7	30.71	31.00	0	3,878	0.00%
2023/09/22	1	29.15	1	29.50	29.45	0	3,825	0.00%
2023/09/21	1	29.20	0	0.00	29.40	1	3,840	0.03%
2023/09/20	7	29.81	0	0.00	29.60	7	3,856	0.18%
2023/09/19	2	30.28	0	0.00	30.05	2	3,897	0.05%
2023/09/18	0	0.00	1	30.40	30.40	-1	3,938	-0.03%
2023/09/15	1	30.55	7	30.49	30.35	-6	3,974	-0.15%
2023/09/14	5.2	31.35	1	31.35	31.25	4.2	3,972	0.10%
2023/09/13	53	31.96	28	31.43	32.10	25	4,011	0.62%
2023/09/08	0	0.00	2	30.20	30.45	-2	4,167	-0.05%
2023/09/06	54	31.05	0	0.00	30.70	54	5,372	1.01%
2023/09/05	13	31.02	0	0.00	31.05	13	5,551	0.23%
2023/09/01	0	0.00	1	29.45	30.00	-1	5,679	-0.02%
2023/08/30	2	29.10	0	0.00	29.50	2	5,766	0.03%
2023/08/28	1	28.50	0	0.00	28.45	1	5,965	0.02%
2023/08/23	5.1	28.95	7	28.80	29.00	-1.9	6,084	-0.03%
2023/08/21	3	28.98	0	0.00	28.95	3	6,330	0.05%
2023/08/17	1	28.95	0	0.00	29.75	1	6,682	0.01%
2023/08/16	3	28.90	0	0.00	29.45	3	6,814	0.04%
2023/08/15	5	29.70	0	0.00	29.45	5	6,994	0.07%
2023/08/14	8	29.46	3	29.27	29.15	5	7,024	0.07%
2023/08/11	0	0.00	2	30.30	30.45	-2	7,041	-0.03%
2023/08/10	1	30.25	0	0.00	30.20	1	7,073	0.01%
2023/08/08	1	30.40	0	0.00	30.55	1	7,259	0.01%
2023/08/04	0	0.00	1	31.00	30.80	-1	7,391	-0.01%
2023/08/02	2	30.05	0	0.00	29.90	2	7,466	0.03%
2023/08/01	1.1	30.55	12	30.54	30.50	-11	7,460	-0.15%
2023/07/31	2	30.78	0	0.00	30.70	2	7,481	0.03%
2023/07/27	1	31.10	0	0.00	31.10	1	7,602	0.01%
2023/07/26	2	31.05	0	0.00	30.95	2	7,813	0.03%
2023/07/25	1	31.20	0	0.00	31.50	1	8,488	0.01%
2023/07/24	7	31.04	8	30.93	31.00	-1	8,850	-0.01%
2023/07/21	11	31.75	0	0.00	31.90	11	8,825	0.12%
2023/07/20	0	0.00	2	32.45	32.30	-2	8,856	-0.02%
2023/07/19	16	32.65	5	32.05	32.10	11	8,860	0.12%
2023/07/18	22	33.63	0	0.00	33.20	22	8,953	0.25%
2023/07/17	10	33.43	11	34.98	34.70	-1	9,204	-0.01%
2023/07/14	13.2	34.08	2	33.88	33.85	11.2	9,248	0.12%
2023/07/13	10	35.16	27.2	35.49	34.40	-17.2	9,299	-0.18%
2023/07/12	11	33.49	1	33.75	33.80	10	9,091	0.11%
2023/07/11	25	34.37	11	34.28	33.65	14	9,062	0.15%
2023/07/10	20	36.13	44	36.49	35.95	-24	8,864	-0.27%
2023/07/07	13	34.96	2	34.20	34.55	11	8,476	0.13%
2023/07/06	1	34.40	1	34.10	34.30	0	8,419	0.00%
2023/07/05	10	34.50	6	34.40	34.10	4	8,651	0.05%
2023/07/04	17	34.75	36	34.66	34.80	-19	8,656	-0.22%
2023/07/03	8	33.10	5	33.15	33.15	3	8,507	0.04%
2023/06/30	4	33.38	2	33.60	33.60	2	8,551	0.02%
2023/06/28	2	33.05	6	33.19	33.10	-4	8,881	-0.05%
2023/06/27	7	33.26	1	33.55	33.00	6	9,082	0.07%
2023/06/26	10	33.83	0	0.00	33.75	10	9,750	0.10%
2023/06/21	23	34.52	53	34.68	34.70	-30	10,072	-0.30%
2023/06/20	14	34.53	2	34.40	34.35	12	10,444	0.11%
2023/06/19	0	0.00	15.3	35.06	34.70	-15.3	10,736	-0.14%
2023/06/16	3	33.93	11	34.15	33.85	-8	10,791	-0.07%
2023/06/15	11	33.68	3	34.40	34.45	8	10,765	0.07%
2023/06/14	53	34.47	7	34.92	34.15	46	10,716	0.43%
2023/06/13	34	35.47	10	35.67	35.70	24	10,514	0.23%
2023/06/12	86	35.92	164	35.86	36.60	-78	10,108	-0.77%	大賣/
2023/06/09	15.4	33.81	7	32.97	33.65	8.4	9,367	0.09%
2023/06/08	13	32.86	6.1	33.06	33.05	6.9	9,199	0.08%
2023/06/07	0	0.00	2	32.75	32.55	-2	9,125	-0.02%
2023/06/06	0	0.00	13	32.60	32.35	-13	9,143	-0.14%
2023/06/05	0	0.00	12	32.75	32.70	-12	9,160	-0.13%
2023/06/02	24	32.56	3	32.38	32.40	21	9,177	0.23%
2023/06/01	3	31.98	0	0.00	32.20	3	9,217	0.03%
2023/05/30	10	31.68	1	31.85	31.45	9	9,269	0.10%
2023/05/29	2	31.50	0	0.00	31.75	2	9,252	0.02%
2023/05/26	34.3	32.30	14	31.91	31.80	20.3	9,253	0.22%
2023/05/25	5	33.30	7	33.71	33.45	-2	9,196	-0.02%
2023/05/24	3.5	34.00	8	33.98	33.80	-4.5	9,271	-0.05%
2023/05/23	23.3	33.75	39	33.63	33.95	-15.7	9,935	-0.16%
2023/05/22	0	0.00	31	33.05	32.85	-31	9,816	-0.32%
2023/05/19	11	32.75	16	33.21	31.95	-5	9,777	-0.05%
2023/05/18	0	0.00	10	32.06	31.90	-10	9,613	-0.10%
2023/05/17	5	32.25	0	0.00	31.80	5	9,588	0.05%
2023/05/16	2	32.00	0	0.00	32.05	2	9,615	0.02%
2023/05/15	0	0.00	1	31.60	31.55	-1	9,625	-0.01%
2023/05/12	1	31.30	10	31.91	31.85	-9	9,536	-0.09%
2023/05/11	22	30.11	13	30.53	30.75	9	9,404	0.10%
2023/05/10	6	31.23	10	31.39	31.50	-4	9,282	-0.04%
2023/05/09	3	31.38	2	30.90	31.30	1	9,246	0.01%
2023/05/08	0	0.00	13	31.97	31.90	-13	9,142	-0.14%
2023/05/05	1	31.90	7	31.99	31.95	-6	9,115	-0.07%
2023/05/04	1	32.25	9	32.08	32.05	-8	9,076	-0.09%
2023/05/03	17	31.94	10	31.85	31.70	7	9,015	0.08%
2023/05/02	12	32.57	4	32.56	32.55	8	8,912	0.09%
2023/04/28	68	33.97	43	34.48	33.55	25	8,683	0.29%
2023/04/27	2	31.30	15	32.81	33.55	-13	7,973	-0.16%
2023/04/26	15	30.12	8	29.99	30.50	7	7,584	0.09%
2023/04/25	2	30.10	2	30.60	30.15	0	7,544	0.00%
2023/04/21	11	31.20	17	30.53	31.05	-6	7,428	-0.08%
2023/04/20	31	32.74	16	33.11	32.50	15	7,205	0.21%
2023/04/19	13	32.81	29	32.61	32.45	-16	6,840	-0.23%
2023/04/18	47	32.31	29	32.54	32.05	18	6,658	0.27%
2023/04/17	3	31.77	16	31.97	31.75	-13	6,467	-0.20%
2023/04/14	6	31.80	0	0.00	31.80	6	6,403	0.09%
2023/04/13	14	31.51	3	31.53	31.40	11	6,346	0.17%
2023/04/12	3	32.00	8	32.00	31.85	-5	6,278	-0.08%
2023/04/11	9	31.79	11	31.74	31.70	-2	6,218	-0.03%
2023/04/10	18	32.16	10	32.58	31.55	8	6,138	0.13%
2023/04/07	4	31.08	1	31.05	31.25	3	5,873	0.05%
2023/04/06	5	31.20	1	31.60	31.45	4	5,794	0.07%
2023/03/31	7	31.45	8	31.57	31.65	-1	5,745	-0.02%
2023/03/30	11	31.41	3	31.40	31.50	8	5,622	0.14%
2023/03/29	10	31.25	2	31.25	30.85	8	5,453	0.15%
2023/03/28	41	30.05	49	30.18	30.20	-8	5,267	-0.15%
2023/03/27	64	31.99	75	32.73	30.90	-11	5,054	-0.22%
2023/03/24	42	31.83	45	32.19	33.00	-3	4,343	-0.07%
2023/03/23	38	31.39	67	31.51	30.00	-29	3,979	-0.73%
2023/03/22	38	29.90	37.1	30.57	30.70	0.9	3,564	0.03%
2023/03/21	22	29.37	11.1	29.37	29.50	10.9	3,238	0.34%
2023/03/17	0	0.00	11	28.25	28.25	-11	3,055	-0.36%
2023/03/16	10	28.25	0	0.00	27.25	10	3,014	0.33%
2023/03/15	0	27.95	5	28.10	28.05	-5	2,972	-0.17%
2023/03/13	1.1	27.29	1	27.10	27.25	0.1	2,994	0.00%
2023/03/10	5	27.50	25	27.76	27.70	-20	3,027	-0.66%
2023/03/09	1	28.15	2	28.28	28.20	-1	3,068	-0.03%
2023/03/08	12	28.62	1	28.60	28.55	11	3,028	0.36%
2023/03/07	10	28.70	23	28.67	28.55	-13	2,971	-0.44%
2023/03/06	10	28.70	22	28.78	28.20	-12	2,891	-0.41%
2023/03/03	5.2	28.25	10	28.45	28.35	-4.9	2,762	-0.18%
2023/03/02	15	28.12	3	27.70	28.50	12	2,677	0.45%
2023/03/01	7	26.88	2	26.90	27.30	5	2,587	0.19%
2023/02/24	23	27.49	44	27.30	27.10	-21	2,553	-0.82%
2023/02/23	32	27.99	10	28.05	28.00	22	2,463	0.89%
2023/02/22	12	27.75	24	27.59	27.85	-12	2,354	-0.51%
2023/02/21	44	28.71	34	28.72	28.45	10	2,168	0.46%
2023/02/17	20	25.85	20	25.53	25.45	0	1,249	0.00%
2023/02/16	20	24.84	0	0.00	25.10	20	1,149	1.74%
2023/02/14	12	24.97	3	24.27	24.30	9	1,098	0.82%
2023/02/13	10	24.00	10	24.50	24.55	0	1,003	0.00%
2023/01/17	0	0.00	10	22.70	22.80	-10	897	-1.11%
2023/01/05	16	23.37	0	0.00	23.35	16	887	1.80%
2022/12/30	0	0.00	1	22.45	22.45	-1	870	-0.11%
2022/12/28	0	0.00	5	22.35	22.65	-5	852	-0.59%
2022/12/19	0	0.00	11	23.85	23.95	-11	810	-1.36%
2022/12/13	4	25.25	0	0.00	24.85	4	741	0.54%
2022/12/12	11	24.83	0	0.00	24.95	11	723	1.52%
2022/12/08	0	0.00	1	25.70	25.50	-1	687	-0.15%
2022/12/07	0	0.00	10	25.12	25.10	-10	669	-1.49%
2022/12/05	0	0.00	8	25.59	25.70	-8	605	-1.32%
2022/12/02	5	25.45	0	0.00	25.40	5	550	0.91%
2022/12/01	3.1	25.74	0	0.00	25.20	3.1	489	0.62%
2022/11/30	0.1	23.85	0	0.00	23.95	0.1	381	0.01%
2022/11/29	0.1	23.40	0	0.00	23.40	0.1	365	0.03%
2022/11/25	0	23.00	0	0.00	23.00	0	357	0.00%
2022/11/24	0.1	22.85	0	0.00	22.70	0.1	354	0.02%
2022/11/23	1	22.90	0	0.00	22.85	1	336	0.30%
2022/11/11	1	22.25	2	21.88	22.15	-1	336	-0.30%
2022/11/08	1	21.45	0	0.00	21.30	1	412	0.24%
2022/11/02	1	21.00	0	0.00	21.10	1	436	0.23%
2022/09/29	0	0.00	10	22.55	22.05	-10	496	-2.01%
2022/08/19	0	0.00	2	25.10	25.20	-2	486	-0.41%
2022/08/17	2	25.15	0	0.00	25.10	2	516	0.39%
2022/08/16	0	0.00	15	25.45	25.45	-15	460	-3.26%
2022/08/12	1	23.00	0	0.00	23.00	1	450	0.22%
2022/08/10	2	21.85	0	0.00	21.85	2	451	0.44%
2022/08/08	1	22.05	0	0.00	22.05	1	452	0.22%
2022/07/21	1	22.55	1	22.95	22.95	0	425	0.00%
2022/07/20	1	23.35	0	0.00	22.90	1	422	0.24%
2022/07/18	0	0.00	1	23.65	23.25	-1	419	-0.24%
2022/07/15	1	23.00	0	0.00	23.40	1	418	0.24%
2022/07/01	2	22.88	0	0.00	22.50	2	432	0.46%
2022/06/14	1	24.75	0	0.00	25.05	1	459	0.22%
2022/06/09	1	25.90	0	0.00	25.90	1	470	0.21%
2022/06/08	1	26.25	0	0.00	26.05	1	476	0.21%
2022/06/07	0	0.00	1	25.80	25.75	-1	487	-0.20%
2022/05/25	9	25.76	2	26.05	25.30	7	599	1.17%
2022/05/23	0	0.00	1	24.90	24.90	-1	609	-0.16%
2022/05/17	5	24.70	2	24.58	24.70	3	718	0.42%
2022/05/09	4	23.13	0	0.00	22.80	4	906	0.44%
2022/04/25	1	23.55	0	0.00	23.30	1	1,293	0.08%
2022/04/15	0	0.00	16	24.27	24.65	-16	2,718	-0.59%
2022/04/14	5	24.30	0	0.00	24.30	5	2,806	0.18%
2022/04/08	1	25.65	0	0.00	25.70	1	2,804	0.04%
2022/04/07	5	25.65	0	0.00	25.70	5	2,811	0.18%
2022/03/29	1	26.50	0	0.00	26.55	1	2,880	0.03%
2022/03/28	1	25.95	0	0.00	26.00	1	2,859	0.03%
2022/03/16	1	25.70	0	0.00	26.00	1	2,903	0.03%
2022/03/09	1	26.15	7	26.20	26.20	-6	2,970	-0.20%
2022/03/08	6	25.88	0	0.00	25.75	6	2,968	0.20%
2022/03/04	1	27.75	0	0.00	27.85	1	2,932	0.03%
2022/03/03	1	28.30	1	29.15	28.35	0	2,925	0.00%
2022/03/02	1	28.75	0	0.00	28.75	1	2,923	0.03%
2022/03/01	3	28.90	0	0.00	29.25	3	2,917	0.10%
2022/02/24	0	0.00	1	27.50	27.50	-1	2,893	-0.03%
2022/02/22	0	0.00	10	29.90	29.55	-10	2,851	-0.35%
2022/02/21	1	30.90	1	30.10	30.30	0	2,841	0.00%
2022/02/17	0	0.00	4	29.91	29.65	-4	2,799	-0.14%
2022/02/14	1	29.20	0	0.00	28.85	1	2,739	0.04%
2022/02/09	12	31.05	0	0.00	31.05	12	2,666	0.45%
2022/02/08	4	30.26	4	30.29	30.45	0	2,641	0.00%
2022/02/07	0	0.00	3	28.33	29.50	-3	2,573	-0.12%
2022/01/26	0	0.00	6	27.49	27.30	-6	2,547	-0.24%
2022/01/24	2	27.50	3	27.35	27.70	-1	2,639	-0.04%
2022/01/21	2	28.15	0	0.00	28.20	2	2,658	0.08%
2022/01/20	0	0.00	11	29.50	29.30	-11	2,699	-0.41%
2022/01/18	5	29.87	8	29.39	29.50	-3	2,708	-0.11%
2022/01/17	9	29.69	6	28.68	29.85	3	2,613	0.11%
2022/01/14	0	0.00	5	27.93	27.80	-5	2,553	-0.20%
2022/01/13	0	0.00	5	28.90	28.45	-5	2,513	-0.20%
2022/01/12	24	29.76	21	29.97	29.65	3	2,415	0.12%
2022/01/11	45.1	32.02	33	32.09	29.90	12.1	2,276	0.53%
2022/01/10	31	29.73	15	29.92	30.45	16	1,563	1.02%
2022/01/07	2	27.25	14	27.85	28.95	-12	1,239	-0.97%
2022/01/05	2	27.13	0	0.00	26.95	2	1,179	0.17%
2021/12/30	3	27.58	0	0.00	27.60	3	1,253	0.24%
2021/12/29	0	0.00	1	27.75	28.00	-1	1,350	-0.07%
2021/12/27	20	28.10	1	27.45	27.70	19	1,388	1.37%
2021/12/23	1	27.20	5	27.16	27.40	-4	1,403	-0.29%
2021/12/21	1	27.25	0	0.00	27.10	1	1,479	0.07%
2021/12/20	2	27.35	0	0.00	27.25	2	1,528	0.13%
2021/12/17	1	26.95	0	0.00	26.85	1	1,666	0.06%
2021/12/16	0	0.00	1	27.25	27.20	-1	1,788	-0.06%
2021/12/15	0	0.00	40	26.67	26.80	-40	1,839	-2.17%
2021/12/14	2	26.73	0	0.00	26.50	2	1,970	0.10%
2021/12/13	1	26.75	0	0.00	27.20	1	1,987	0.05%
2021/12/10	0	0.00	1	27.00	27.05	-1	2,005	-0.05%
2021/12/09	1	26.90	0	0.00	26.90	1	2,011	0.05%
2021/12/08	1	27.35	2	27.33	27.20	-1	2,000	-0.05%
2021/12/07	35	27.59	3	27.35	27.35	32	1,982	1.61%
2021/12/06	6	26.13	0	0.00	26.15	6	1,920	0.31%
2021/11/26	1	25.85	12	25.85	25.50	-11	1,909	-0.58%
2021/11/23	1	26.45	0	0.00	26.40	1	1,893	0.05%
2021/11/22	1	26.75	5	27.00	26.85	-4	1,906	-0.21%
2021/11/19	3	26.65	0	0.00	26.75	3	1,931	0.16%
2021/11/18	5	27.90	0	0.00	27.20	5	1,920	0.26%
2021/11/17	1	26.90	0	0.00	27.05	1	1,904	0.05%
2021/11/16	13	27.11	1	27.40	27.25	12	1,900	0.63%
2021/11/12	1	26.25	0	0.00	26.35	1	1,892	0.05%
2021/11/08	3	26.30	0	0.00	26.35	3	1,888	0.16%
2021/11/05	5	26.71	0	0.00	26.45	5	1,887	0.26%
2021/11/04	0	0.00	4	27.50	27.30	-4	1,854	-0.22%
2021/11/02	4	28.39	2	27.60	27.25	2	1,845	0.11%
2021/11/01	3	28.95	2	29.25	29.30	1	1,770	0.06%
2021/10/29	0	0.00	1	29.10	29.00	-1	1,733	-0.06%
2021/10/28	17	28.76	7	29.17	28.85	10	1,696	0.59%
2021/10/27	0	0.00	1	27.10	28.45	-1	1,627	-0.06%
2021/10/26	13	27.82	1	28.30	27.65	12	1,600	0.75%
2021/10/19	0	0.00	4	26.85	26.80	-4	1,537	-0.26%
2021/10/18	0	0.00	2	26.70	26.70	-2	1,536	-0.13%
2021/10/14	1	26.30	0	0.00	26.15	1	1,547	0.06%
2021/10/08	10	28.50	0	0.00	28.20	10	1,513	0.66%
2021/10/07	1	28.30	5	28.25	28.20	-4	1,497	-0.27%
2021/10/06	13	28.58	5	28.74	28.40	8	1,484	0.54%
2021/10/01	6	27.30	0	0.00	26.60	6	1,334	0.45%
2021/09/30	1	27.70	1	27.70	27.90	0	1,329	0.00%
2021/09/29	4	28.14	2	28.20	28.05	2	1,319	0.15%
2021/09/28	1	26.85	1	27.25	27.25	0	1,282	0.00%
2021/09/27	3	28.73	1	28.25	28.25	2	1,254	0.16%
2021/09/24	6	29.50	4	29.88	29.45	2	1,212	0.16%
2021/09/23	7	28.54	5	28.56	28.95	2	1,060	0.19%
2021/09/22	16	27.80	6	27.34	27.85	10	945	1.06%
2021/09/17	1	26.40	0	0.00	26.40	1	889	0.11%
2021/09/03	0	0.00	1	24.25	24.25	-1	821	-0.12%
2021/08/25	2	24.75	0	0.00	24.75	2	852	0.23%
2021/08/16	0	0.00	2	22.85	22.70	-2	885	-0.23%
2021/08/13	2	23.80	0	0.00	23.75	2	884	0.23%
2021/08/11	2	24.38	0	0.00	24.20	2	940	0.21%
2021/08/10	0	0.00	4	24.90	24.90	-4	980	-0.41%
2021/08/05	0	0.00	2	26.60	26.60	-2	1,070	-0.19%
2021/08/04	0	0.00	10	26.85	26.80	-10	1,146	-0.87%
2021/08/03	0	0.00	1	26.30	26.35	-1	1,226	-0.08%
2021/07/27	2	27.43	3	27.33	27.35	-1	1,552	-0.06%
2021/07/23	3	27.17	2	26.85	27.00	1	1,783	0.06%
2021/07/20	0	0.00	7	26.28	26.10	-7	1,950	-0.36%
2021/07/08	1	27.75	0	0.00	27.60	1	2,000	0.05%
2021/07/07	5	28.35	3	28.15	27.85	2	2,021	0.10%
2021/07/06	10	29.10	0	0.00	28.70	10	2,027	0.49%
2021/06/30	1	28.45	0	0.00	28.25	1	2,166	0.05%
2021/06/29	0	0.00	1	28.35	28.20	-1	2,179	-0.05%
2021/06/28	1	29.30	0	0.00	28.75	1	2,224	0.04%
2021/06/25	8	29.87	0	0.00	29.35	8	2,244	0.36%
2021/06/24	4	29.80	0	0.00	30.00	4	2,231	0.18%
2021/06/17	0	0.00	3	29.05	29.05	-3	2,286	-0.13%
2021/06/10	4	28.88	0	0.00	28.65	4	2,338	0.17%
2021/06/09	0	0.00	1	28.55	28.60	-1	2,365	-0.04%
2021/06/08	3	28.20	0	0.00	28.30	3	2,390	0.13%
2021/06/02	1	28.30	1	28.70	28.90	0	2,431	0.00%
2021/06/01	0	0.00	5	28.91	29.10	-5	2,423	-0.21%
2021/05/27	0	0.00	3	26.65	26.70	-3	2,425	-0.12%
2021/05/19	1	24.80	0	0.00	25.60	1	2,552	0.04%
2021/05/17	1	22.05	0	0.00	22.05	1	2,533	0.04%
2021/05/14	2	24.30	3	24.82	24.50	-1	2,512	-0.04%
2021/05/13	5	25.30	6	25.98	25.00	-1	2,502	-0.04%
2021/05/12	5	26.87	5	26.85	27.00	0	2,466	0.00%
2021/05/11	2	31.50	6	29.98	29.80	-4	2,403	-0.17%
2021/05/10	1	33.00	1.2	32.89	33.00	-0.2	2,334	-0.01%
2021/05/07	0	0.00	3	32.20	32.35	-3	2,288	-0.13%
2021/05/06	4	32.86	0	0.00	32.75	4	2,269	0.18%
2021/05/05	6	32.02	3	32.78	32.20	3	2,249	0.13%
2021/05/04	0	0.00	3	31.42	30.75	-3	2,187	-0.14%
2021/05/03	10	32.03	5	31.90	32.00	5	2,166	0.23%
2021/04/29	10.2	32.62	7	33.14	32.45	3.2	2,147	0.15%
2021/04/28	20	32.17	38	30.80	32.35	-18	1,969	-0.91%
2021/04/27	1	30.25	0	0.00	30.40	1	1,861	0.05%
2021/04/23	0	0.00	2	30.70	30.45	-2	1,992	-0.10%
2021/04/21	0	0.00	1	31.10	31.25	-1	2,021	-0.05%
2021/04/20	0	0.00	15	31.10	31.20	-15	2,040	-0.74%
2021/04/15	1	30.70	0	0.00	30.80	1	2,293	0.04%
2021/04/14	0	0.00	21	30.60	30.65	-21	2,343	-0.90%
2021/04/09	1	32.30	5	32.15	32.10	-4	3,237	-0.12%
2021/04/08	25	32.20	20	32.45	32.60	5	3,241	0.15%
2021/04/07	5	31.65	4	31.59	31.65	1	3,187	0.03%
2021/03/30	0	0.00	3	30.60	30.55	-3	3,253	-0.09%
2021/03/29	0	0.00	1	31.35	31.00	-1	3,253	-0.03%
2021/03/25	1	31.10	7	31.45	31.10	-6	3,316	-0.18%
2021/03/24	1	31.95	0	0.00	31.75	1	3,327	0.03%
2021/03/22	0	0.00	7	30.50	30.45	-7	3,330	-0.21%
2021/03/19	0	0.00	6	30.65	30.85	-6	3,367	-0.18%
2021/03/16	2	31.53	2	31.25	31.35	0	3,478	0.00%
2021/03/15	6	31.65	0	0.00	31.40	6	3,528	0.17%
2021/03/10	1	30.10	0	0.00	30.10	1	3,717	0.03%
2021/03/05	0	0.00	3	30.45	30.50	-3	3,857	-0.08%
2021/03/04	0	0.00	2	30.75	30.85	-2	3,957	-0.05%
2021/03/03	2	30.50	0	0.00	31.15	2	4,026	0.05%
2021/03/02	10	31.23	13	31.45	30.80	-3	4,157	-0.07%
2021/02/26	2	31.95	0	0.00	31.80	2	4,362	0.05%
2021/02/25	0	0.00	3	32.45	32.30	-3	4,405	-0.07%
2021/02/24	2	32.30	13	32.62	32.30	-11	4,490	-0.24%
2021/02/23	6	32.51	0	0.00	32.30	6	4,507	0.13%
2021/02/22	18	33.08	120	32.37	33.00	-102	4,571	-2.23%	大賣/鉅額交易
2021/02/19	6	32.09	7	32.32	32.35	-1	4,620	-0.02%
2021/02/18	4	31.48	0	0.00	31.40	4	4,855	0.08%
2021/02/17	6	31.05	9	31.24	31.20	-3	4,853	-0.06%
2021/02/05	5	30.95	2	31.05	31.15	3	4,862	0.06%
2021/02/04	1	31.20	0	0.00	31.10	1	4,880	0.02%
2021/02/03	5	31.83	10	32.10	31.40	-5	4,897	-0.10%
2021/01/29	1	31.25	3	31.20	31.25	-2	5,077	-0.04%
2021/01/28	6	32.56	1	32.30	32.20	5	5,115	0.10%
2021/01/26	2	32.18	13	32.07	31.55	-11	5,131	-0.21%
2021/01/25	12	32.13	0	0.00	31.90	12	5,157	0.23%
2021/01/22	5	31.70	0	0.00	31.70	5	5,196	0.10%
2021/01/21	5	31.85	0	0.00	31.95	5	5,222	0.10%
2021/01/20	0	0.00	2	32.20	32.00	-2	5,243	-0.04%
2021/01/19	150	33.60	118	33.34	33.40	32	5,227	0.61%	大買/大賣/
2021/01/18	2	32.90	4	31.55	33.05	-2	5,155	-0.04%
2021/01/15	92	33.07	0	0.00	32.70	92	5,157	1.78%
2021/01/14	3	33.52	4	33.60	33.60	-1	5,203	-0.02%
2021/01/13	2	33.08	1	32.85	33.05	1	5,224	0.02%
2021/01/12	4	33.25	0	0.00	32.70	4	5,287	0.08%
2021/01/11	20	34.40	21	33.94	34.55	-1	5,276	-0.02%
2021/01/08	14	33.53	1	34.60	33.45	13	5,236	0.25%
2021/01/06	20	34.42	1	34.85	34.00	19	5,584	0.34%
2021/01/05	23	35.82	15	36.16	35.50	8	5,538	0.14%
2021/01/04	19	34.09	27	34.38	35.10	-8	5,155	-0.16%
2020/12/31	1	32.90	20	32.93	32.55	-19	5,241	-0.36%
2020/12/30	1	32.80	1	32.40	32.25	0	5,240	0.00%
2020/12/29	10	32.33	1	32.20	31.80	9	5,315	0.17%
2020/12/28	14	32.91	1	32.10	32.55	13	5,406	0.24%
2020/12/25	9	32.17	16	32.30	32.30	-7	5,451	-0.13%
2020/12/23	0	0.00	3	31.10	30.90	-3	5,798	-0.05%
2020/12/22	4	31.28	6	31.08	30.75	-2	6,489	-0.03%
2020/12/21	13	30.59	10	30.65	30.75	3	7,875	0.04%
2020/12/18	3	31.20	0	0.00	30.75	3	8,040	0.04%
2020/12/16	0	0.00	14	32.07	31.80	-14	8,317	-0.17%
2020/12/15	8	31.84	3	32.05	31.70	5	8,493	0.06%
2020/12/14	16	32.84	2	32.75	32.80	14	9,260	0.15%
2020/12/11	6	31.78	1	32.60	31.85	5	9,491	0.05%
2020/12/10	2	32.60	2	32.60	32.55	0	9,513	0.00%
2020/12/09	8	33.20	2	33.48	33.20	6	9,508	0.06%
2020/12/08	3	34.30	30	34.58	33.75	-27	9,546	-0.28%
2020/12/07	0	0.00	2	33.00	33.75	-2	9,581	-0.02%
2020/12/04	52	33.59	5	34.02	33.30	47	9,574	0.49%
2020/12/03	30	34.46	1	34.75	34.30	29	9,555	0.30%
2020/12/02	8	34.83	14	35.46	34.80	-6	9,654	-0.06%
2020/12/01	13	34.80	6	34.99	34.90	7	9,745	0.07%
2020/11/30	21	35.55	13	35.90	35.15	8	10,142	0.08%
2020/11/27	16	35.11	6	35.40	35.35	10	10,433	0.10%
2020/11/26	15	35.66	12	35.50	35.55	3	10,637	0.03%
2020/11/25	18	35.63	25	35.74	34.65	-7	11,223	-0.06%
2020/11/24	1	35.10	5	35.20	34.80	-4	11,433	-0.03%
2020/11/23	5	34.98	5	35.20	34.85	0	11,559	0.00%
2020/11/20	5	34.35	0	0.00	34.40	5	11,817	0.04%
2020/11/19	11	34.64	7	35.36	34.35	4	12,115	0.03%
2020/11/18	38	34.90	0	0.00	34.85	38	12,123	0.31%
2020/11/17	8	34.88	17	35.14	35.40	-9	12,077	-0.07%
2020/11/12	2	33.65	1	33.10	33.15	1	11,859	0.01%
2020/11/11	0	0.00	2	34.00	33.85	-2	11,853	-0.02%
2020/11/10	0	0.00	3	34.35	33.90	-3	11,838	-0.03%
2020/11/09	15	35.22	6	35.23	35.00	9	11,793	0.08%
2020/11/06	3	35.25	1	34.90	34.95	2	11,730	0.02%
2020/11/05	0	0.00	1	34.70	34.40	-1	11,680	-0.01%
2020/11/04	7	33.71	7	33.68	33.50	0	11,687	0.00%
2020/11/02	1	32.05	1	32.05	31.90	0	11,709	0.00%
2020/10/30	2	34.45	3	34.17	32.95	-1	11,806	-0.01%
2020/10/29	2	32.90	0	0.00	33.70	2	11,807	0.02%
2020/10/28	1	34.35	2	34.53	34.10	-1	11,760	-0.01%
2020/10/27	2	34.20	0	0.00	34.15	2	11,771	0.02%
2020/10/26	0	0.00	6	34.99	34.70	-6	11,780	-0.05%
2020/10/22	2	34.40	1	34.35	34.55	1	11,704	0.01%
2020/10/21	0	0.00	3	35.45	35.25	-3	11,645	-0.03%
2020/10/20	9	35.96	7	35.77	35.40	2	11,631	0.02%
2020/10/19	3	35.50	12	35.22	35.30	-9	11,564	-0.08%
2020/10/16	16	35.57	4	35.70	35.40	12	11,550	0.10%
2020/10/15	41	36.85	36	36.68	36.20	5	11,471	0.04%
2020/10/14	9	34.86	24	34.64	35.10	-15	11,141	-0.13%
2020/10/13	17	34.22	4	33.81	33.85	13	11,046	0.12%
2020/10/12	17	34.82	19	35.06	34.60	-2	10,961	-0.02%
2020/10/08	18	36.34	15	36.54	36.00	3	10,840	0.03%
2020/10/07	0	0.00	3	34.78	34.70	-3	10,497	-0.03%
2020/10/06	11	34.80	2	34.73	34.70	9	10,472	0.09%
2020/10/05	1	35.15	0	0.00	34.95	1	10,404	0.01%
2020/09/30	4	34.05	9	34.27	34.95	-5	10,342	-0.05%
2020/09/29	6	34.80	10	34.48	34.15	-4	10,290	-0.04%
2020/09/28	1	35.40	6	35.46	34.50	-5	10,230	-0.05%
2020/09/25	28	37.22	28	37.99	35.15	0	10,158	0.00%
2020/09/24	60	37.88	91	37.73	39.00	-31	9,480	-0.33%
2020/09/23	3	35.88	7	36.19	36.65	-4	8,066	-0.05%
2020/09/22	11	33.75	7	33.09	33.35	4	7,863	0.05%
2020/09/21	19	34.92	19	34.78	34.30	0	7,708	0.00%
2020/09/18	1	34.70	11	34.64	34.20	-10	7,523	-0.13%
2020/09/17	67	34.38	55	34.20	34.25	12	7,327	0.16%
2020/09/16	7	31.94	12	32.94	33.25	-5	6,526	-0.08%
2020/09/15	4	30.23	0	0.00	30.25	4	6,266	0.06%
2020/09/14	1	29.95	2	30.00	30.60	-1	6,261	-0.02%
2020/09/11	4	29.28	1	29.20	29.45	3	6,229	0.05%
2020/09/10	8	30.53	0	0.00	30.20	8	6,137	0.13%
2020/09/09	3	31.77	2	30.55	31.50	1	6,039	0.02%
2020/09/08	10	31.77	2	32.05	31.45	8	5,967	0.13%
2020/09/07	19	31.92	14	32.14	31.90	5	5,899	0.08%
2020/09/04	4	33.31	68	33.24	33.10	-64	5,778	-1.11%
2020/09/03	29	34.49	9	34.58	33.90	20	5,632	0.36%
2020/09/02	23	33.08	14	33.14	33.90	9	5,256	0.17%
2020/09/01	9	32.59	8	32.99	31.90	1	4,900	0.02%
2020/08/31	33	33.48	26	33.60	33.10	7	4,636	0.15%
2020/08/28	14	31.04	13	30.92	31.80	1	3,954	0.03%
2020/08/27	4	28.70	2	29.00	28.95	2	3,557	0.06%
2020/08/26	27	28.46	30	28.14	28.70	-3	3,395	-0.09%
2020/08/25	41	26.85	129	27.07	28.00	-88	3,050	-2.88%	大賣/
2020/08/21	0	0.00	21	24.40	25.30	-21	2,765	-0.76%
2020/08/20	37	23.34	0	0.00	23.00	37	2,800	1.32%
2020/08/19	2	25.20	1	25.80	25.15	1	2,762	0.04%
2020/08/18	1	25.65	0	0.00	25.55	1	2,780	0.04%
2020/08/13	20	25.94	0	0.00	25.65	20	2,766	0.72%
2020/08/12	0	0.00	10	25.27	25.60	-10	2,792	-0.36%
2020/08/11	5	25.50	7	25.50	25.35	-2	2,783	-0.07%
2020/08/10	16	26.44	7	27.19	26.05	9	2,757	0.33%
2020/08/07	6	26.75	9	26.60	26.85	-3	2,698	-0.11%
2020/08/06	16	26.06	2	25.90	25.65	14	2,630	0.53%
2020/08/05	9	26.62	22	26.71	26.25	-13	2,615	-0.50%
2020/08/04	5	26.17	7	25.98	26.25	-2	2,523	-0.08%
2020/08/03	0	0.00	1	25.30	25.45	-1	2,478	-0.04%
2020/07/31	4	25.71	9	25.71	25.50	-5	2,510	-0.20%
2020/07/30	6	26.35	2	25.10	26.25	4	2,482	0.16%
2020/07/27	3	25.00	0	0.00	24.90	3	2,606	0.12%
2020/07/24	10	26.20	0	0.00	25.40	10	2,627	0.38%
2020/07/22	21	25.84	0	0.00	25.80	21	2,756	0.76%
2020/07/21	0	0.00	8	25.65	25.70	-8	2,739	-0.29%
2020/07/15	18	25.90	3	25.68	25.20	15	2,750	0.55%
2020/07/14	0	0.00	1	24.90	24.90	-1	2,763	-0.04%
2020/07/13	20	25.60	0	0.00	25.55	20	2,766	0.72%
2020/07/10	37	25.48	5	25.29	25.20	32	2,815	1.14%
2020/07/09	0	0.00	40	26.85	25.75	-40	2,817	-1.42%
2020/07/08	0	0.00	4	26.20	26.60	-4	2,798	-0.14%
2020/07/07	0	0.00	10	26.48	25.85	-10	2,811	-0.36%
2020/07/06	19	24.91	5	24.36	25.30	14	2,715	0.52%
2020/07/03	0	0.00	10	23.05	23.00	-10	2,644	-0.38%
2020/07/01	10	22.35	0	0.00	22.35	10	2,708	0.37%
2020/06/23	4	22.10	0	0.00	22.65	4	2,798	0.14%
2020/06/22	1	22.60	10	22.75	22.40	-9	2,808	-0.32%
2020/06/19	0	0.00	1	22.65	22.40	-1	2,830	-0.04%
2020/06/18	3	22.13	0	0.00	22.20	3	2,788	0.11%
2020/06/17	1	21.75	0	0.00	21.75	1	2,807	0.04%
2020/06/15	6	21.08	9	21.51	21.25	-3	2,840	-0.11%
2020/06/12	0	0.00	1	20.65	20.80	-1	2,846	-0.04%
2020/06/11	0	0.00	13	21.46	21.00	-13	2,876	-0.45%
2020/06/10	20	21.92	35	21.73	21.70	-15	2,881	-0.52%
2020/06/09	0	0.00	25	22.47	22.30	-25	2,887	-0.87%
2020/06/08	25	21.75	0	0.00	21.90	25	2,864	0.87%
2020/06/05	8	21.58	0	0.00	21.50	8	2,832	0.28%
2020/06/02	9	21.22	0	0.00	21.00	9	2,763	0.33%
2020/05/29	23	21.08	16	21.08	20.90	7	2,742	0.26%
2020/05/28	0	0.00	19	21.53	21.40	-19	2,702	-0.70%
2020/05/27	3	20.78	31	21.00	21.20	-28	2,615	-1.07%
2020/05/26	59	20.17	0	0.00	19.95	59	2,556	2.31%
2020/05/25	0	0.00	20	19.88	20.40	-20	2,522	-0.79%
2020/05/22	17	19.61	11	19.80	19.50	6	2,498	0.24%
2020/05/21	1	19.65	5	19.63	19.70	-4	2,485	-0.16%
2020/05/20	10	19.60	0	0.00	19.25	10	2,480	0.40%
2020/05/15	0	0.00	10	18.81	18.65	-10	2,586	-0.39%
2020/05/14	0	0.00	19	18.82	18.70	-19	2,586	-0.73%
2020/05/11	0	0.00	3	19.25	19.60	-3	2,627	-0.11%
2020/05/06	0	0.00	1	19.60	19.35	-1	2,577	-0.04%
2020/05/05	13	20.07	12	19.63	19.60	1	2,576	0.04%
2020/04/30	10	19.25	3	19.25	19.25	7	2,540	0.28%
2020/04/27	4	18.83	0	0.00	18.75	4	2,604	0.15%
2020/04/22	0	0.00	3	17.60	17.50	-3	2,534	-0.12%
2020/04/15	0	0.00	4	17.91	18.05	-4	2,934	-0.14%
2020/04/13	0	0.00	9	17.31	17.35	-9	2,988	-0.30%
2020/04/10	6	17.89	9	17.87	17.70	-3	3,050	-0.10%
2020/04/09	4	16.96	1	17.20	17.00	3	3,002	0.10%
2020/04/08	1	16.45	13	16.93	17.40	-12	2,971	-0.40%
2020/04/07	5	16.30	5	16.26	16.20	0	2,923	0.00%
2020/04/06	1	15.10	3	15.62	15.60	-2	2,855	-0.07%
2020/04/01	1	15.30	1	15.60	15.50	0	2,875	0.00%
2020/03/31	6	15.93	0	0.00	15.60	6	3,152	0.19%
2020/03/27	1	15.55	8	15.36	15.00	-7	3,234	-0.22%
2020/03/26	1	15.05	16	14.92	15.20	-15	3,254	-0.46%
2020/03/25	0	0.00	2	15.05	15.20	-2	3,271	-0.06%
2020/03/23	1	13.80	0	0.00	13.50	1	3,339	0.03%
2020/03/20	6	15.20	0	0.00	15.00	6	3,390	0.18%
2020/03/19	6	14.20	0	0.00	14.20	6	3,417	0.18%
2020/03/18	2	15.80	0	0.00	15.75	2	3,414	0.06%
2020/03/13	0	0.00	1	18.25	18.95	-1	3,431	-0.03%
2020/03/12	2	20.15	3	20.63	20.15	-1	3,623	-0.03%
2020/03/10	0	0.00	2	21.93	22.90	-2	3,695	-0.05%
2020/03/09	0	0.00	1	23.35	22.90	-1	3,723	-0.03%
2020/03/05	0	0.00	3	24.40	24.35	-3	3,783	-0.08%
2020/03/04	0	0.00	2	24.15	24.00	-2	3,957	-0.05%
2020/03/03	25	24.20	0	0.00	24.10	25	4,077	0.61%
2020/03/02	2	23.08	2	23.43	23.55	0	4,127	0.00%
2020/02/27	8	23.95	1	23.95	23.55	7	4,179	0.17%
2020/02/26	4	24.99	0	0.00	24.90	4	4,208	0.10%
2020/02/24	0	0.00	5	25.20	25.20	-5	4,255	-0.12%
2020/02/20	24	26.11	14	26.50	25.90	10	4,291	0.23%
2020/02/19	2	25.93	22	25.73	25.80	-20	4,237	-0.47%
2020/02/18	1	24.65	0	0.00	24.70	1	4,236	0.02%
2020/02/17	3	24.87	0	0.00	24.75	3	4,303	0.07%
2020/02/14	29	25.26	0	0.00	25.10	29	4,540	0.64%
2020/02/13	0	0.00	1	25.10	25.05	-1	4,601	-0.02%
2020/02/12	3	25.85	0	0.00	25.55	3	4,632	0.06%
2020/02/06	7	25.10	2	25.35	25.60	5	4,902	0.10%
2020/02/05	13	25.23	0	0.00	25.20	13	4,916	0.26%
2020/02/04	0	0.00	35	25.02	24.90	-35	4,886	-0.72%
2020/02/03	4	23.73	0	0.00	23.55	4	4,930	0.08%
2020/01/31	9	25.04	15	25.39	24.65	-6	4,932	-0.12%
2020/01/30	6	25.75	3	25.43	25.05	3	5,152	0.06%
2020/01/20	1	27.65	6	27.75	27.80	-5	5,336	-0.09%
2020/01/16	1	28.15	17	28.09	27.80	-16	5,541	-0.29%
2020/01/15	16	28.36	0	0.00	28.40	16	5,473	0.29%
2020/01/14	37	27.81	30	27.93	27.80	7	5,353	0.13%
2020/01/09	5	27.04	1	27.30	26.70	4	5,108	0.08%
2020/01/08	3	26.75	0	0.00	26.70	3	5,119	0.06%
2020/01/07	2	27.25	8	26.99	27.00	-6	5,092	-0.12%
2020/01/06	6	27.10	0	0.00	27.15	6	4,980	0.12%
2020/01/03	1	26.30	6	26.24	26.15	-5	4,890	-0.10%
2020/01/02	0	0.00	1	26.20	26.35	-1	4,860	-0.02%
2019/12/26	20	27.37	16	27.95	26.50	4	4,756	0.08%
2019/12/25	15	27.13	5	27.18	27.30	10	4,460	0.22%
2019/12/24	0	0.00	51	26.65	26.60	-51	4,350	-1.17%
2019/12/23	2	26.80	1	26.80	26.80	1	4,326	0.02%
2019/12/20	2	26.50	10	26.45	26.80	-8	4,288	-0.19%
2019/12/19	11	26.38	10	26.80	26.35	1	4,257	0.02%
2019/12/18	1	26.15	1	26.30	26.30	0	4,240	0.00%
2019/12/17	24	26.27	20	26.59	26.30	4	4,183	0.10%
2019/12/16	4	25.98	25	25.95	26.10	-21	4,092	-0.51%
2019/12/13	6	25.38	4	25.46	25.35	2	4,049	0.05%
2019/12/12	3	25.08	1	25.25	25.05	2	4,031	0.05%
2019/12/11	6	25.23	9	25.33	25.10	-3	4,037	-0.07%
2019/12/10	14	25.58	2	25.78	25.55	12	3,988	0.30%
2019/12/09	66	26.40	13	26.77	25.65	53	3,957	1.34%
2019/12/06	35	26.54	23	26.47	26.70	12	3,742	0.32%
2019/12/04	22	26.16	28	26.25	25.85	-6	3,642	-0.16%
2019/12/03	23	26.32	3	26.22	26.35	20	3,606	0.55%
2019/12/02	1	25.65	0	0.00	25.70	1	3,574	0.03%
2019/11/29	19	26.17	57	26.11	25.75	-38	3,545	-1.07%
2019/11/28	41	26.46	10	25.85	26.60	31	3,380	0.92%
2019/11/27	10	25.65	8	25.63	25.60	2	3,262	0.06%
2019/11/26	6	25.90	0	0.00	25.65	6	3,220	0.19%
2019/11/25	1	25.30	3	25.50	25.55	-2	3,324	-0.06%
2019/11/22	8	24.40	10	24.69	24.40	-2	3,321	-0.06%
2019/11/21	1	24.40	17	24.68	24.35	-16	3,301	-0.48%
2019/11/20	3	24.93	0	0.00	24.80	3	3,254	0.09%
2019/11/19	0	0.00	13	25.25	25.00	-13	3,237	-0.40%
2019/11/18	5	25.26	6	25.23	25.05	-1	3,216	-0.03%
2019/11/15	19	25.31	60	25.51	25.20	-41	3,190	-1.29%
2019/11/14	12	25.83	6	25.67	25.95	6	3,108	0.19%
2019/11/13	24	25.96	16	26.00	25.50	8	3,039	0.26%
2019/11/12	0	0.00	10	25.30	25.05	-10	2,794	-0.36%
2019/11/11	10	24.35	10	25.15	24.10	0	2,724	0.00%
2019/11/08	17	25.41	12	25.58	25.30	5	2,691	0.19%
2019/11/07	14	24.99	3	25.10	24.90	11	2,570	0.43%
2019/11/06	2	25.50	7	24.90	24.65	-5	2,518	-0.20%
2019/11/05	6	24.08	1	25.20	25.20	5	2,460	0.20%
2019/10/31	2	23.50	0	0.00	23.55	2	2,334	0.09%
2019/10/30	2	25.23	0	0.00	25.00	2	2,247	0.09%
2019/10/29	11	25.61	26	25.48	25.00	-15	2,243	-0.67%
2019/10/28	11	25.72	58	25.80	25.95	-47	2,154	-2.18%
2019/10/25	4	23.20	14	23.55	23.60	-10	1,993	-0.50%
2019/10/24	10	23.08	6	23.32	22.95	4	1,895	0.21%
2019/10/23	6	22.35	0	0.00	22.00	6	1,743	0.34%
2019/10/22	3	22.30	6	22.10	22.00	-3	1,737	-0.17%
2019/10/21	10	22.32	12	22.21	22.30	-2	1,738	-0.12%
2019/10/18	10	22.25	8	22.13	22.25	2	1,729	0.12%
2019/10/17	5	21.97	0	0.00	22.15	5	1,708	0.29%
2019/10/16	0	0.00	12	21.59	22.70	-12	1,625	-0.74%
2019/10/09	4	21.20	0	0.00	20.80	4	1,576	0.25%
2019/09/27	2	20.65	0	0.00	20.35	2	1,633	0.12%
2019/09/25	6	21.09	5	21.20	21.00	1	1,629	0.06%
2019/09/24	2	21.65	1	21.85	21.50	1	1,612	0.06%
2019/09/23	2	21.78	4	21.83	21.95	-2	1,612	-0.12%
2019/09/20	0	0.00	3	21.45	21.30	-3	1,575	-0.19%
2019/09/16	1	21.45	1	21.20	21.35	0	1,602	0.00%
2019/09/11	1	21.00	1	21.20	21.00	0	1,565	0.00%
2019/09/10	1	20.95	10	20.95	21.00	-9	1,555	-0.58%
2019/09/09	13	21.39	7	21.26	21.15	6	1,537	0.39%
2019/09/06	1	20.90	0	0.00	20.90	1	1,512	0.07%
2019/09/04	4	20.95	2	20.80	20.90	2	1,493	0.13%
2019/09/03	5	20.71	0	0.00	20.50	5	1,485	0.34%
2019/08/30	2	20.30	0	0.00	20.20	2	1,457	0.14%
2019/08/29	1	20.50	0	0.00	20.50	1	1,446	0.07%
2019/08/28	28	21.02	11	20.74	20.70	17	1,424	1.19%
2019/08/27	2	19.70	15	19.90	20.40	-13	1,255	-1.04%
2019/08/26	0	0.00	10	18.71	18.55	-10	1,192	-0.84%
2019/08/14	1	18.75	0	0.00	18.60	1	1,155	0.09%
2019/08/07	2	19.33	0	0.00	19.20	2	1,128	0.18%
2019/08/06	6	19.31	0	0.00	19.75	6	1,109	0.54%
2019/08/02	1	20.10	1	20.25	20.45	0	1,102	0.00%
2019/07/31	3	21.45	13	22.06	21.75	-10	1,081	-0.92%
2019/07/30	105	22.71	6	21.95	21.95	99	1,041	9.50%	大買/
2019/07/29	3	20.95	3	21.90	22.10	0	864	0.00%
2019/07/19	2	20.00	0	0.00	19.90	2	878	0.23%
2019/07/01	0	0.00	15	19.50	19.50	-15	1,290	-1.16%
2019/06/26	1	18.70	4	18.75	18.65	-3	1,410	-0.21%
2019/06/25	0	0.00	8	18.53	18.60	-8	1,444	-0.55%
2019/06/19	0	0.00	1	17.85	17.85	-1	1,672	-0.06%
2019/06/14	1	17.60	0	0.00	17.60	1	1,724	0.06%
2019/06/11	1	17.35	0	0.00	18.00	1	1,759	0.06%
2019/06/06	3	17.20	0	0.00	17.25	3	1,779	0.17%
2019/06/03	5	17.15	0	0.00	17.25	5	1,881	0.27%
2019/05/31	3	17.70	0	0.00	17.85	3	1,900	0.16%
2019/05/22	0	0.00	2	17.65	17.30	-2	2,024	-0.10%
2019/05/10	1	18.80	0	0.00	18.60	1	2,088	0.05%
2019/04/30	0	0.00	3	19.92	19.90	-3	2,005	-0.15%
2019/04/29	1	19.95	1	20.05	19.50	0	1,977	0.00%
2019/04/26	1	20.30	0	0.00	20.80	1	1,929	0.05%
2019/04/25	3	22.20	2	22.48	22.00	1	1,892	0.05%
2019/04/24	2	21.75	1	21.65	21.55	1	1,864	0.05%
2019/04/18	0	0.00	1	21.90	21.55	-1	1,839	-0.05%
2019/04/16	1	22.70	0	0.00	22.70	1	1,780	0.06%
2019/04/15	0	0.00	1	22.40	22.20	-1	1,702	-0.06%
2019/04/12	0	0.00	3	21.90	21.15	-3	1,666	-0.18%
2019/04/10	0	0.00	29	22.39	22.25	-29	1,618	-1.79%
2019/04/09	7	22.51	34	22.16	22.00	-27	1,603	-1.68%
2019/04/08	1	23.00	0	0.00	22.35	1	1,584	0.06%
2019/04/03	6	21.21	15	21.20	22.30	-9	1,492	-0.60%
2019/04/02	66	21.25	74	21.33	21.25	-8	1,374	-0.58%
2019/04/01	3	20.80	1	20.50	20.25	2	1,339	0.15%
2019/03/29	13	20.90	10	20.95	20.50	3	1,326	0.23%
2019/03/28	0	0.00	19	20.24	20.20	-19	1,275	-1.49%
2019/03/27	12	19.83	1	20.40	19.80	11	1,276	0.86%
2019/03/26	54	20.74	7	20.77	20.10	47	1,290	3.64%
2019/03/25	6	19.60	1	19.15	19.60	5	1,197	0.42%
2019/03/22	6	18.82	2	19.08	19.25	4	1,350	0.30%
2019/03/21	0	0.00	10	18.50	18.60	-10	1,400	-0.71%
2019/03/20	5	17.90	0	0.00	18.15	5	1,379	0.36%
2019/03/14	0	0.00	8	17.72	17.55	-8	1,386	-0.58%
2019/03/13	1	18.05	1	18.40	17.90	0	1,382	0.00%
2019/03/12	5	18.35	0	0.00	18.35	5	1,383	0.36%
2019/03/11	11	18.70	7	18.87	18.65	4	1,423	0.28%
2019/03/08	7	18.96	15	18.70	18.60	-8	1,412	-0.57%
2019/03/07	0	0.00	11	18.55	18.05	-11	1,365	-0.81%
2019/03/06	11	18.63	0	0.00	18.65	11	1,360	0.81%
2019/03/05	10	17.95	2	18.10	18.00	8	1,362	0.59%
2019/03/04	12	18.16	0	0.00	18.10	12	1,376	0.87%
2019/02/22	9	18.51	4	18.46	18.00	5	1,622	0.31%
2019/02/21	6	18.27	6	18.33	18.20	0	1,667	0.00%
2019/02/18	0	0.00	3	17.75	17.45	-3	1,708	-0.18%
2019/02/15	4	18.01	4	18.43	17.65	0	1,747	0.00%
2019/01/25	0	0.00	4	16.56	16.45	-4	1,706	-0.23%
2019/01/16	0	0.00	2	16.35	16.15	-2	1,714	-0.12%
2019/01/10	2	16.70	0	0.00	16.65	2	1,685	0.12%
2019/01/07	3	16.80	0	0.00	16.70	3	1,678	0.18%
2019/01/03	0	0.00	16	17.20	17.20	-16	1,681	-0.95%
2019/01/02	5	17.45	0	0.00	17.45	5	1,680	0.30%
2018/12/28	5	17.55	0	0.00	17.55	5	1,681	0.30%
2018/12/27	1	17.95	1	17.90	18.10	0	1,677	0.00%
2018/12/22	5	17.35	0	0.00	18.35	5	1,580	0.32%
2018/12/21	6	17.75	2	17.15	17.70	4	1,573	0.25%
2018/12/20	7	19.73	11	19.40	18.15	-4	1,547	-0.26%
2018/12/19	22	19.45	0	0.00	19.50	22	1,506	1.46%
2018/12/18	6	19.60	6	19.20	19.00	0	1,466	0.00%
2018/12/17	6	19.40	16	19.59	19.50	-10	1,420	-0.70%
2018/12/14	15	18.82	5	18.50	19.15	10	1,219	0.82%
2018/12/12	15	17.40	0	0.00	17.45	15	1,093	1.37%
2018/12/06	0	0.00	1	18.05	17.80	-1	1,041	-0.10%
2018/12/05	0	0.00	2	18.65	18.25	-2	1,031	-0.19%
2018/12/03	0	0.00	4	18.40	18.50	-4	972	-0.41%
2018/11/30	0	0.00	2	17.90	17.85	-2	952	-0.21%
2018/11/29	0	0.00	2	18.45	17.85	-2	942	-0.21%
2018/11/28	5	18.10	0	0.00	18.05	5	927	0.54%
2018/11/27	2	18.65	16	18.88	18.65	-14	902	-1.55%
2018/11/26	13	19.17	0	0.00	19.00	13	882	1.47%
2018/11/22	0	0.00	363	18.42	18.45	-363	710	-51.06%	大賣/鉅額交易
2018/11/20	31	18.35	64	18.47	18.60	-33	613	-5.38%
2018/11/19	10	18.10	10	17.90	18.40	0	510	0.00%
2018/11/15	29	18.12	0	0.00	17.60	29	447	6.48%
2018/11/14	50	17.68	30	18.35	18.40	20	424	4.71%
2018/11/13	53	15.85	63	16.83	17.35	-10	393	-2.54%
2018/11/12	0	0.00	152	16.11	16.20	-152	375	-40.51%	大賣/鉅額交易
2018/11/02	0	0.00	1	15.00	14.65	-1	380	-0.26%
2018/10/29	2	14.55	10	15.28	14.20	-8	390	-2.05%
2018/10/26	9	15.25	0	0.00	15.25	9	381	2.36%
2018/10/19	0	0.00	42	13.80	13.75	-42	382	-10.99%
2018/10/05	0	0.00	2	16.80	16.00	-2	425	-0.47%
2018/09/07	2	20.60	0	0.00	19.95	2	834	0.24%
2018/08/29	5	19.95	0	0.00	19.90	5	907	0.55%
2018/08/20	3	21.37	0	0.00	21.40	3	987	0.30%
2018/08/07	15	21.29	0	0.00	21.20	15	1,257	1.19%
2018/07/26	0	0.00	1	22.30	22.05	-1	1,497	-0.07%
2018/07/25	3	21.30	3	21.35	21.35	0	1,495	0.00%
2018/07/24	2	21.55	0	0.00	21.50	2	1,499	0.13%
2018/07/23	1	21.85	7	22.08	21.75	-6	1,499	-0.40%
2018/07/20	0	0.00	2	22.15	22.15	-2	1,499	-0.13%
2018/07/19	2	22.08	6	22.05	21.90	-4	1,496	-0.27%
2018/07/18	4	22.20	0	0.00	22.15	4	1,498	0.27%
2018/07/16	2	22.75	2	22.90	22.90	0	1,494	0.00%
2018/07/13	1	22.85	0	0.00	22.85	1	1,514	0.07%
2018/07/12	1	22.65	2	23.00	23.10	-1	1,512	-0.07%
2018/07/11	2	22.90	0	0.00	22.80	2	1,514	0.13%
2018/07/09	1	23.15	0	0.00	23.15	1	1,507	0.07%
2018/07/06	2	23.25	4	23.33	23.40	-2	1,517	-0.13%
2018/07/05	2	23.65	0	0.00	23.25	2	1,538	0.13%
2018/07/04	3	23.80	0	0.00	23.80	3	1,571	0.19%
2018/07/03	2	23.65	1	24.95	23.40	1	1,596	0.06%
2018/07/02	7	24.66	3	24.93	24.70	4	1,582	0.25%
2018/06/29	7	24.73	0	0.00	24.70	7	1,586	0.44%
2018/06/28	3	24.92	1	25.25	24.90	2	1,576	0.13%
2018/06/27	0	0.00	7	25.81	25.60	-7	1,558	-0.45%
2018/06/26	8	26.66	12	26.32	26.90	-4	1,510	-0.26%
2018/06/25	5	25.76	13	25.54	25.60	-8	1,428	-0.56%
2018/06/22	0	0.00	10	24.10	24.15	-10	1,384	-0.72%
2018/06/21	1	24.35	1	24.70	24.35	0	1,380	0.00%
2018/06/20	17	24.25	0	0.00	24.30	17	1,376	1.24%
2018/06/19	12	25.66	16	25.84	25.45	-4	1,362	-0.29%
2018/06/15	146	23.72	7	23.70	24.90	139	1,313	10.58%	大買/鉅額交易
2018/06/14	1	22.85	0	0.00	22.65	1	1,282	0.08%
2018/06/13	5	23.00	3	23.40	22.65	2	1,282	0.16%
2018/06/12	2	23.00	1	23.30	23.25	1	1,274	0.08%
2018/06/11	2	23.23	0	0.00	23.20	2	1,263	0.16%
2018/06/08	1	24.35	0	0.00	24.35	1	1,247	0.08%
2018/06/07	11	25.10	3	24.82	24.60	8	1,236	0.65%
2018/06/06	0	0.00	3	24.45	24.25	-3	1,225	-0.24%
2018/06/05	6	24.25	0	0.00	24.15	6	1,224	0.49%
2018/06/04	2	24.65	0	0.00	24.55	2	1,214	0.16%
2018/05/31	29	24.78	0	0.00	24.35	29	1,190	2.44%
2018/05/30	2	24.70	0	0.00	24.60	2	1,184	0.17%
2018/05/29	1	25.05	0	0.00	25.05	1	1,182	0.08%
2018/05/28	130	25.58	2	24.90	25.10	128	1,179	10.85%	大買/鉅額交易
2018/05/25	70	25.72	0	0.00	25.35	70	1,161	6.03%
2018/05/24	1	25.20	4	25.83	25.95	-3	1,151	-0.26%
2018/05/23	76	24.91	5	25.65	26.00	71	1,131	6.28%
2018/05/22	2	24.28	10	24.20	24.25	-8	1,068	-0.75%
2018/05/21	13	24.30	0	0.00	24.25	13	1,055	1.23%
2018/05/18	122	24.55	0	0.00	24.25	122	1,019	11.97%	大買/鉅額交易
2018/05/16	1	21.80	0	0.00	21.40	1	898	0.11%
2018/05/14	0	0.00	20	21.94	22.65	-20	868	-2.30%
2018/05/11	20	21.90	74	21.65	21.40	-54	822	-6.57%
2018/05/10	74	21.80	1	21.30	21.45	73	792	9.21%
2018/05/09	7	22.14	4	22.26	22.10	3	745	0.40%