聯嘉 (6288)-凱基-中山券商分點個股進出

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
31.85
漲跌
▼0.05
漲幅
-0.16%
成交量
2,166張
產業
上市汽車類股▲0.20%
263人加入追蹤

立即追蹤
本地時間:14:30

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

聯嘉 (6288)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/03	0	0.00	3	31.85	31.85	-3	5,875	-0.05%
2024/04/29	2	31.05	2	31.50	31.40	0	5,813	0.00%
2024/04/26	1	31.60	0	0.00	31.90	1	5,780	0.02%
2024/04/25	0	0.00	3	31.55	31.20	-3	5,772	-0.05%
2024/04/24	0	32.90	0	0.00	31.95	0	5,761	0.00%
2024/04/19	3	32.70	0	0.00	31.90	3	5,699	0.05%
2024/04/16	0	0.00	10	32.78	32.90	-10	5,601	-0.18%
2024/04/15	1	34.05	0	0.00	34.05	1	5,505	0.02%
2024/04/08	5	36.41	4	36.71	36.70	1	5,142	0.02%
2024/04/03	3	36.62	9	36.20	36.70	-6	4,895	-0.12%
2024/04/02	5	36.73	9	35.96	36.55	-4	4,715	-0.08%
2024/03/21	0	0.00	5	34.50	34.20	-5	4,640	-0.11%
2024/03/19	0	0.00	12	34.58	34.70	-12	4,566	-0.26%
2024/03/18	10	33.75	5	34.20	34.30	5	4,550	0.11%
2024/03/15	1	32.50	1	31.95	32.00	0	4,509	0.00%
2024/03/14	2	32.50	0	0.00	32.40	2	4,517	0.04%
2024/03/13	0	0.00	10	33.80	33.65	-10	4,512	-0.22%
2024/03/11	4	34.43	101	33.85	34.25	-97	4,493	-2.16%	大賣/
2024/03/08	0	0.00	2	34.50	33.60	-2	4,494	-0.04%
2024/03/07	2	34.50	3	34.18	33.80	-1	4,542	-0.02%
2024/03/06	2	35.73	0	0.00	34.80	2	4,481	0.04%
2024/03/04	15	36.13	21	36.18	36.35	-6	4,313	-0.14%
2024/03/01	17	36.33	6	37.38	36.15	11	4,061	0.27%
2024/02/29	28	36.44	24	36.39	36.35	4	3,711	0.11%
2024/02/27	0	0.00	2	35.88	36.15	-2	3,190	-0.06%
2024/02/26	18	35.78	5	35.74	35.10	13	2,957	0.44%
2024/02/23	4	34.70	9	34.82	35.40	-5	2,744	-0.18%
2024/02/22	3	33.42	4	33.60	33.60	-1	2,467	-0.04%
2024/02/21	1	32.70	0	0.00	32.90	1	2,411	0.04%
2024/02/20	0	0.00	2	33.30	33.25	-2	2,373	-0.08%
2024/02/19	12	34.03	13	33.85	33.95	-1	2,300	-0.04%
2024/02/16	0	0.00	2	32.25	32.20	-2	2,037	-0.10%
2024/02/15	0	0.00	2	32.10	31.80	-2	1,994	-0.10%
2024/01/30	0	0.00	6	30.85	30.70	-6	1,961	-0.31%
2024/01/25	1	31.10	0	0.00	30.80	1	1,977	0.05%
2024/01/24	1	31.55	0	0.00	31.10	1	1,988	0.05%
2024/01/22	0	0.00	1	31.70	31.70	-1	2,029	-0.05%
2024/01/17	0	0.00	4	31.00	30.75	-4	2,057	-0.19%
2024/01/10	0	0.00	1	31.10	31.45	-1	2,121	-0.05%
2024/01/05	10	31.57	10	31.25	31.00	0	2,214	0.00%
2023/12/29	0	0.00	2	32.30	31.80	-2	2,797	-0.07%
2023/12/28	1	31.75	0	0.00	31.90	1	3,239	0.03%
2023/12/27	0	0.00	4	33.45	31.95	-4	3,622	-0.11%
2023/12/26	0	0.00	2	32.25	32.35	-2	3,406	-0.06%
2023/12/25	0	0.00	2	31.75	31.75	-2	3,341	-0.06%
2023/12/22	0	0.00	1	31.00	30.55	-1	3,346	-0.03%
2023/12/20	0	0.00	1	31.30	30.50	-1	3,437	-0.03%
2023/12/19	3	30.42	0	0.00	30.35	3	3,438	0.09%
2023/12/15	1	31.60	1	31.90	31.50	0	3,425	0.00%
2023/12/14	0	0.00	2	32.50	31.50	-2	3,415	-0.06%
2023/12/13	0	0.00	1	32.35	32.10	-1	3,379	-0.03%
2023/12/11	3	31.75	1	31.35	31.45	2	3,449	0.06%
2023/12/08	3	31.92	1	32.10	32.05	2	3,644	0.05%
2023/12/07	3	31.62	1	31.50	31.95	2	3,632	0.06%
2023/12/05	2	31.75	0	0.00	31.65	2	3,605	0.06%
2023/12/04	1	32.15	3	32.05	32.40	-2	3,566	-0.06%
2023/11/16	10	28.96	0	0.00	28.95	10	3,449	0.29%
2023/11/10	0	0.00	1	29.50	29.20	-1	3,419	-0.03%
2023/10/31	1	29.60	0	0.00	29.55	1	3,478	0.03%
2023/10/25	0	0.00	2	31.80	31.85	-2	3,496	-0.06%
2023/10/23	2	31.83	0	0.00	31.20	2	3,493	0.06%
2023/10/19	1	31.10	1	31.10	31.10	0	3,526	0.00%
2023/10/18	1	30.60	10	30.88	30.90	-9	3,551	-0.25%
2023/10/13	1	32.50	5	32.45	32.25	-4	3,722	-0.11%
2023/10/12	12	32.79	4	32.83	32.55	8	3,810	0.21%
2023/10/11	1	32.80	1	32.80	32.15	0	3,888	0.00%
2023/10/06	2	33.18	6	33.40	33.50	-4	4,051	-0.10%
2023/10/05	5	32.86	3	32.93	32.55	2	3,966	0.05%
2023/10/04	18	33.02	12	33.00	33.30	6	3,905	0.15%
2023/10/03	27	32.31	27	31.94	31.00	0	3,893	0.00%
2023/10/02	0	0.00	1	30.70	30.60	-1	3,625	-0.03%
2023/09/28	1	29.95	0	0.00	29.90	1	3,640	0.03%
2023/09/27	7	30.50	7	30.75	30.30	0	3,694	0.00%
2023/09/26	0	0.00	1	31.35	31.20	-1	3,841	-0.03%
2023/09/21	1	29.20	3	29.23	29.40	-2	3,840	-0.05%
2023/09/18	1	30.35	2	30.35	30.40	-1	3,938	-0.03%
2023/09/15	5	30.54	5	30.58	30.35	0	3,974	0.00%
2023/09/14	3	31.15	4	31.36	31.25	-1	3,972	-0.03%
2023/09/13	26	32.07	12	31.95	32.10	14	4,011	0.35%
2023/09/12	3	30.32	2	30.90	30.25	1	3,846	0.03%
2023/09/07	1	30.70	0	0.00	30.55	1	4,626	0.02%
2023/08/23	1	28.75	0	0.00	29.00	1	6,084	0.02%
2023/08/18	0	0.00	1	29.45	29.30	-1	6,430	-0.02%
2023/08/15	1	29.65	6	29.60	29.45	-5	6,994	-0.07%
2023/08/14	1	29.70	2	29.20	29.15	-1	7,024	-0.01%
2023/08/11	0	0.00	2	30.75	30.45	-2	7,041	-0.03%
2023/08/10	6	30.74	5	30.74	30.20	1	7,073	0.01%
2023/08/01	0	0.00	3	30.60	30.50	-3	7,460	-0.04%
2023/07/31	2	30.90	0	0.00	30.70	2	7,481	0.03%
2023/07/28	2	30.90	2	31.25	31.15	0	7,511	0.00%
2023/07/26	0	0.00	1	31.00	30.95	-1	7,813	-0.01%
2023/07/25	1	31.50	2	31.45	31.50	-1	8,488	-0.01%
2023/07/24	4	30.86	10	30.90	31.00	-6	8,850	-0.07%
2023/07/21	2	31.68	4	32.15	31.90	-2	8,825	-0.02%
2023/07/20	1	32.35	0	0.00	32.30	1	8,856	0.01%
2023/07/19	10	32.49	6	32.03	32.10	4	8,860	0.05%
2023/07/18	14	33.67	1	33.25	33.20	13	8,953	0.15%
2023/07/17	8	33.70	16	34.77	34.70	-8	9,204	-0.09%
2023/07/14	12	33.91	0	0.00	33.85	12	9,248	0.13%
2023/07/13	68	35.46	71	34.54	34.40	-3	9,299	-0.03%
2023/07/12	2	33.25	2	34.10	33.80	0	9,091	0.00%
2023/07/11	9	34.06	1	33.65	33.65	8	9,062	0.09%
2023/07/10	5	36.72	11	36.32	35.95	-6	8,864	-0.07%
2023/07/07	4	34.73	3	34.23	34.55	1	8,476	0.01%
2023/07/06	0	34.50	0	0.00	34.30	0	8,419	0.00%
2023/07/05	1	34.35	5	34.69	34.10	-4	8,651	-0.05%
2023/07/04	114	34.53	115	34.76	34.80	-1	8,656	-0.01%	大買/大賣/
2023/07/03	1	33.10	1	33.15	33.15	0	8,507	0.00%
2023/06/29	1	33.40	1	33.60	33.45	0	8,708	0.00%
2023/06/28	0	0.00	3	33.00	33.10	-3	8,881	-0.03%
2023/06/27	3	33.05	0	0.00	33.00	3	9,082	0.03%
2023/06/26	8	34.04	1	33.75	33.75	7	9,750	0.07%
2023/06/21	0	0.00	11	34.75	34.70	-11	10,072	-0.11%
2023/06/20	1	34.45	129	34.59	34.35	-128	10,444	-1.23%	大賣/鉅額交易
2023/06/19	3	34.90	9	35.06	34.70	-6	10,736	-0.06%
2023/06/16	0	0.00	162	34.08	33.85	-162	10,791	-1.50%	大賣/鉅額交易
2023/06/15	7	34.18	4	33.96	34.45	3	10,765	0.03%
2023/06/14	20	34.60	213	34.30	34.15	-193	10,716	-1.80%	大賣/鉅額交易
2023/06/13	507	35.65	56	35.54	35.70	451	10,514	4.29%	大買/鉅額交易
2023/06/12	93	36.05	158	36.79	36.60	-65	10,108	-0.64%	大賣/
2023/06/09	1	33.05	5	33.56	33.65	-4	9,367	-0.04%
2023/06/08	7	33.08	16	33.05	33.05	-9	9,199	-0.10%
2023/06/07	5	32.67	7	32.86	32.55	-2	9,125	-0.02%
2023/06/06	7	32.34	0	0.00	32.35	7	9,143	0.08%
2023/06/05	0	0.00	7	32.84	32.70	-7	9,160	-0.08%
2023/06/02	1	32.35	1	32.30	32.40	0	9,177	0.00%
2023/06/01	10	32.01	9	32.40	32.20	1	9,217	0.01%
2023/05/31	8	31.64	0	0.00	31.50	8	9,187	0.09%
2023/05/26	12	32.00	0	0.00	31.80	12	9,253	0.13%
2023/05/25	9	33.53	8	34.01	33.45	1	9,196	0.01%
2023/05/24	12	34.12	7	33.97	33.80	5	9,271	0.05%
2023/05/23	48	33.71	48	33.99	33.95	0	9,935	0.00%
2023/05/22	4	32.93	14	33.08	32.85	-10	9,816	-0.10%
2023/05/19	4	33.19	5	33.40	31.95	-1	9,777	-0.01%
2023/05/18	0	0.00	1	32.05	31.90	-1	9,613	-0.01%
2023/05/17	3	31.85	3	32.40	31.80	0	9,588	0.00%
2023/05/15	8	31.63	3	32.55	31.55	5	9,625	0.05%
2023/05/12	0	0.00	5	32.06	31.85	-5	9,536	-0.05%
2023/05/09	4	31.41	1	31.05	31.30	3	9,246	0.03%
2023/05/04	0	0.00	0.2	31.95	32.05	-0.2	9,076	0.00%
2023/05/03	5	31.76	1	32.35	31.70	4	9,015	0.04%
2023/05/02	5	32.64	0	0.00	32.55	5	8,912	0.06%
2023/04/28	6	33.97	5	34.18	33.55	1	8,683	0.01%
2023/04/27	1	32.35	29	32.96	33.55	-28	7,973	-0.35%
2023/04/26	1	30.05	0	0.00	30.50	1	7,584	0.01%
2023/04/24	1	30.85	0	0.00	30.85	1	7,472	0.01%
2023/04/21	10	31.95	1	31.00	31.05	9	7,428	0.12%
2023/04/20	7	32.75	17	33.08	32.50	-10	7,205	-0.14%
2023/04/19	0	0.00	9	32.51	32.45	-9	6,840	-0.13%
2023/04/18	28	32.21	17	32.37	32.05	11	6,658	0.17%
2023/04/17	1	31.90	2	31.95	31.75	-1	6,467	-0.02%
2023/04/14	1	31.80	0	0.00	31.80	1	6,403	0.02%
2023/04/13	11	31.54	1	31.50	31.40	10	6,346	0.16%
2023/04/12	7	31.86	4	32.00	31.85	3	6,278	0.05%
2023/04/11	5	31.60	1	31.70	31.70	4	6,218	0.06%
2023/04/10	5	31.83	3	32.35	31.55	2	6,138	0.03%
2023/04/07	2	31.05	0	0.00	31.25	2	5,873	0.03%
2023/04/06	2	31.20	1	31.65	31.45	1	5,794	0.02%
2023/03/31	1	31.65	2	31.60	31.65	-1	5,745	-0.02%
2023/03/29	2.2	31.02	3	31.15	30.85	-0.8	5,453	-0.01%
2023/03/28	0	0.00	7	30.12	30.20	-7	5,267	-0.13%
2023/03/27	22	31.78	8	33.37	30.90	14	5,054	0.28%
2023/03/24	120	31.99	23	32.83	33.00	97	4,343	2.23%	大買/
2023/03/23	12	30.91	10	30.63	30.00	2	3,979	0.05%
2023/03/22	2	29.70	9	30.45	30.70	-7	3,564	-0.20%
2023/03/21	3	29.23	3	29.12	29.50	0	3,238	0.00%
2023/03/17	0	0.00	2	28.30	28.25	-2	3,055	-0.07%
2023/03/16	0	0.00	1	27.05	27.25	-1	3,014	-0.03%
2023/03/15	0	0.00	6	28.27	28.05	-6	2,972	-0.20%
2023/03/09	0	0.00	1	28.15	28.20	-1	3,068	-0.03%
2023/03/08	4	28.65	2	28.60	28.55	2	3,028	0.07%
2023/03/07	1	28.25	14	28.69	28.55	-13	2,971	-0.44%
2023/03/06	0	0.00	2	28.50	28.20	-2	2,891	-0.07%
2023/03/03	11	28.35	9	28.31	28.35	2	2,762	0.07%
2023/03/02	3	28.27	0	0.00	28.50	3	2,677	0.11%
2023/02/24	7	27.59	14	27.26	27.10	-7	2,553	-0.27%
2023/02/23	6	27.76	1	28.10	28.00	5	2,463	0.20%
2023/02/22	7	27.51	3	27.82	27.85	4	2,354	0.17%
2023/02/21	28	28.91	11	28.63	28.45	17	2,168	0.78%
2023/02/20	0	0.00	6	26.71	27.95	-6	1,394	-0.43%
2023/02/17	3	25.82	0	0.00	25.45	3	1,249	0.24%
2023/02/13	0	0.00	6	24.15	24.55	-6	1,003	-0.60%
2023/02/08	2	23.55	0	0.00	23.50	2	935	0.21%
2022/12/28	3	22.90	0	0.00	22.65	3	852	0.35%
2022/12/27	3	23.10	0	0.00	23.15	3	841	0.36%
2022/12/06	2	26.05	0	0.00	25.60	2	651	0.31%
2022/11/30	0	0.00	1	23.90	23.95	-1	381	-0.26%
2022/11/25	1	22.85	2	23.10	23.00	-1	357	-0.28%
2022/11/23	0	0.00	2	23.10	22.85	-2	336	-0.59%
2022/11/17	2	21.95	0	0.00	22.05	2	321	0.62%
2022/11/16	3	21.70	0	0.00	21.60	3	320	0.94%
2022/10/14	2	19.95	2	20.85	20.75	0	486	0.00%
2022/10/03	0	0.00	3	22.62	22.80	-3	505	-0.59%
2022/09/28	0	0.00	4	21.85	21.85	-4	496	-0.81%
2022/09/20	4	24.40	0	0.00	24.45	4	492	0.81%
2022/08/26	5	25.10	0	0.00	24.90	5	489	1.02%
2022/08/17	0	0.00	2	25.68	25.10	-2	516	-0.39%
2022/05/27	2	25.38	0	0.00	25.50	2	572	0.35%
2022/05/26	2	25.20	2	25.30	24.85	0	583	0.00%
2022/05/25	0	0.00	3	25.70	25.30	-3	599	-0.50%
2022/05/13	0	0.00	3	23.05	23.30	-3	745	-0.40%
2022/04/25	0	0.00	5	23.20	23.30	-5	1,293	-0.39%
2022/04/15	0	0.00	10	24.25	24.65	-10	2,718	-0.37%
2022/04/12	1	24.55	0	0.00	24.25	1	2,807	0.04%
2022/03/30	3	26.55	0	0.00	26.65	3	2,879	0.10%
2022/03/08	1	26.50	3	25.70	25.75	-2	2,968	-0.07%
2022/03/04	1	28.00	0	0.00	27.85	1	2,932	0.03%
2022/02/17	0	0.00	1	30.50	29.65	-1	2,799	-0.04%
2022/02/14	6	28.95	0	0.00	28.85	6	2,739	0.22%
2022/02/10	2	30.40	0	0.00	29.85	2	2,704	0.07%
2022/02/09	0	0.00	1	30.85	31.05	-1	2,666	-0.04%
2022/02/08	4	30.03	4	30.39	30.45	0	2,641	0.00%
2022/02/07	0	0.00	8	29.16	29.50	-8	2,573	-0.31%
2022/01/20	6	29.30	7	29.81	29.30	-1	2,699	-0.04%
2022/01/17	0	0.00	2	28.95	29.85	-2	2,613	-0.08%
2022/01/13	6	29.00	2	28.53	28.45	4	2,513	0.16%
2022/01/12	0	0.00	12	29.77	29.65	-12	2,415	-0.50%
2022/01/11	15	31.55	37	32.58	29.90	-22	2,276	-0.97%
2022/01/10	12	28.92	11	29.74	30.45	1	1,563	0.06%
2022/01/07	0	0.00	1	28.25	28.95	-1	1,239	-0.08%
2021/12/29	0	0.00	2	28.10	28.00	-2	1,350	-0.15%
2021/12/28	1	27.55	0	0.00	27.35	1	1,375	0.07%
2021/12/27	2	27.83	10	28.15	27.70	-8	1,388	-0.58%
2021/12/24	10	27.45	0	0.00	27.35	10	1,387	0.72%
2021/12/23	0	0.00	3	27.10	27.40	-3	1,403	-0.21%
2021/12/09	0	0.00	1	26.90	26.90	-1	2,011	-0.05%
2021/12/08	1	27.40	0	0.00	27.20	1	2,000	0.05%
2021/12/07	3	27.35	0	0.00	27.35	3	1,982	0.15%
2021/11/23	1	26.40	0	0.00	26.40	1	1,893	0.05%
2021/11/22	0	0.00	3	26.95	26.85	-3	1,906	-0.16%
2021/11/19	1	26.70	0	0.00	26.75	1	1,931	0.05%
2021/11/18	10	27.65	5	27.70	27.20	5	1,920	0.26%
2021/11/16	5	27.20	0	0.00	27.25	5	1,900	0.26%
2021/11/15	1	26.70	0	0.00	26.90	1	1,887	0.05%
2021/11/05	4	26.50	4	26.45	26.45	0	1,887	0.00%
2021/11/02	0	0.00	7	28.94	27.25	-7	1,845	-0.38%
2021/10/28	5	28.90	0	0.00	28.85	5	1,696	0.29%
2021/10/27	0	0.00	4	28.15	28.45	-4	1,627	-0.25%
2021/10/08	1	28.30	0	0.00	28.20	1	1,513	0.07%
2021/10/06	8	29.35	4	28.78	28.40	4	1,484	0.27%
2021/09/29	5	28.02	8	28.23	28.05	-3	1,319	-0.23%
2021/09/28	3	27.55	5	27.31	27.25	-2	1,282	-0.16%
2021/09/27	5	28.59	1	28.95	28.25	4	1,254	0.32%
2021/09/24	1	29.85	7	29.59	29.45	-6	1,212	-0.49%
2021/09/23	5	28.25	4	28.78	28.95	1	1,060	0.09%
2021/09/22	0	0.00	1	26.60	27.85	-1	945	-0.11%
2021/09/17	1	26.85	0	0.00	26.40	1	889	0.11%
2021/09/06	1	24.55	0	0.00	23.60	1	827	0.12%
2021/08/19	0	0.00	3	22.10	21.80	-3	876	-0.34%
2021/07/20	0	0.00	1	26.25	26.10	-1	1,950	-0.05%
2021/07/16	1	26.80	0	0.00	26.85	1	1,987	0.05%
2021/07/13	0	0.00	1	27.00	26.95	-1	1,999	-0.05%
2021/07/12	0	0.00	1	27.35	27.55	-1	1,986	-0.05%
2021/07/08	0	0.00	1	28.10	27.60	-1	2,000	-0.05%
2021/07/07	1	27.90	0	0.00	27.85	1	2,021	0.05%
2021/06/30	1	28.45	0	0.00	28.25	1	2,166	0.05%
2021/06/24	5	29.52	5	29.21	30.00	0	2,231	0.00%
2021/06/23	1	28.10	0	0.00	28.15	1	2,198	0.05%
2021/06/07	0	0.00	1	28.30	27.90	-1	2,407	-0.04%
2021/06/02	5	29.05	5	28.90	28.90	0	2,431	0.00%
2021/05/31	0	0.00	1	27.90	28.30	-1	2,415	-0.04%
2021/05/25	1	26.55	0	0.00	26.35	1	2,446	0.04%
2021/05/20	5	24.67	5	24.40	24.40	0	2,528	0.00%
2021/05/19	3	24.35	3	24.70	25.60	0	2,552	0.00%
2021/05/13	3	24.35	3	26.20	25.00	0	2,502	0.00%
2021/05/12	0	0.00	19	27.33	27.00	-19	2,466	-0.77%
2021/05/10	0	0.00	1	33.15	33.00	-1	2,334	-0.04%
2021/05/06	15	32.55	0	0.00	32.75	15	2,269	0.66%
2021/05/05	0	0.00	1	32.60	32.20	-1	2,249	-0.04%
2021/05/04	0	0.00	4	32.10	30.75	-4	2,187	-0.18%
2021/04/29	3	32.60	6	33.47	32.45	-3	2,147	-0.14%
2021/04/28	10	32.20	1	32.20	32.35	9	1,969	0.46%
2021/04/14	2	30.15	4	30.58	30.65	-2	2,343	-0.09%
2021/04/08	4	32.70	0	0.00	32.60	4	3,241	0.12%
2021/04/06	0	0.00	1	31.05	31.10	-1	3,183	-0.03%
2021/03/31	0	0.00	1	31.20	31.05	-1	3,274	-0.03%
2021/03/29	0	0.00	1	31.00	31.00	-1	3,253	-0.03%
2021/03/24	2	31.80	0	0.00	31.75	2	3,327	0.06%
2021/03/18	0	0.00	1	31.60	31.40	-1	3,389	-0.03%
2021/03/11	1	30.80	1	30.70	30.95	0	3,633	0.00%
2021/03/10	1	30.10	0	0.00	30.10	1	3,717	0.03%
2021/03/09	0	0.00	9	29.84	29.80	-9	3,754	-0.24%
2021/02/25	0	0.00	11	32.35	32.30	-11	4,405	-0.25%
2021/02/23	2	32.35	0	0.00	32.30	2	4,507	0.04%
2021/02/22	10	32.90	21	32.84	33.00	-11	4,571	-0.24%
2021/02/19	9	32.11	2	32.00	32.35	7	4,620	0.15%
2021/02/17	0	0.00	5	31.40	31.20	-5	4,853	-0.10%
2021/02/03	5	31.90	0	0.00	31.40	5	4,897	0.10%
2021/02/02	0	0.00	3	31.50	31.50	-3	4,941	-0.06%
2021/02/01	4	30.64	0	0.00	30.90	4	5,005	0.08%
2021/01/29	6	32.05	5	31.25	31.25	1	5,077	0.02%
2021/01/28	1	32.25	0	0.00	32.20	1	5,115	0.02%
2021/01/27	0	0.00	1	32.85	32.65	-1	5,139	-0.02%
2021/01/25	3	31.05	0	0.00	31.90	3	5,157	0.06%
2021/01/20	9	32.42	6	32.71	32.00	3	5,243	0.06%
2021/01/19	8	33.81	4	34.61	33.40	4	5,227	0.08%
2021/01/18	3	33.15	0	0.00	33.05	3	5,155	0.06%
2021/01/13	3	32.95	1	33.15	33.05	2	5,224	0.04%
2021/01/12	3	33.15	0	0.00	32.70	3	5,287	0.06%
2021/01/11	7	33.80	0	0.00	34.55	7	5,276	0.13%
2021/01/08	0	0.00	3	34.15	33.45	-3	5,236	-0.06%
2021/01/06	4	34.05	1	33.50	34.00	3	5,584	0.05%
2021/01/05	13	36.32	9	35.79	35.50	4	5,538	0.07%
2021/01/04	37	33.88	40	34.43	35.10	-3	5,155	-0.06%
2020/12/31	4	32.66	4	33.11	32.55	0	5,241	0.00%
2020/12/30	2	32.40	3	32.67	32.25	-1	5,240	-0.02%
2020/12/29	2	31.70	30	31.79	31.80	-28	5,315	-0.53%
2020/12/28	16	32.93	5	32.92	32.55	11	5,406	0.20%
2020/12/25	3	32.05	3	32.48	32.30	0	5,451	0.00%
2020/12/24	2	31.65	2	31.68	31.70	0	5,616	0.00%
2020/12/22	1	31.10	0	0.00	30.75	1	6,489	0.02%
2020/12/21	1	29.90	6	30.02	30.75	-5	7,875	-0.06%
2020/12/18	21	31.44	0	0.00	30.75	21	8,040	0.26%
2020/12/17	2	31.30	0	0.00	31.30	2	8,166	0.02%
2020/12/16	0	0.00	4	32.05	31.80	-4	8,317	-0.05%
2020/12/15	4	31.65	0	0.00	31.70	4	8,493	0.05%
2020/12/14	0	0.00	5	32.97	32.80	-5	9,260	-0.05%
2020/12/11	25	31.83	20	32.00	31.85	5	9,491	0.05%
2020/12/10	6	32.48	8	32.56	32.55	-2	9,513	-0.02%
2020/12/09	6	33.28	20	33.55	33.20	-14	9,508	-0.15%
2020/12/08	1	34.30	38	34.63	33.75	-37	9,546	-0.39%
2020/12/07	4	32.95	7	33.72	33.75	-3	9,581	-0.03%
2020/12/04	26	34.21	1	33.55	33.30	25	9,574	0.26%
2020/12/03	3	34.33	19	34.66	34.30	-16	9,555	-0.17%
2020/12/02	2	35.08	8	35.31	34.80	-6	9,654	-0.06%
2020/12/01	7	34.89	2	34.90	34.90	5	9,745	0.05%
2020/11/30	12	35.61	23	36.12	35.15	-11	10,142	-0.11%
2020/11/27	2	35.28	21	35.05	35.35	-19	10,433	-0.18%
2020/11/26	15	35.55	13	35.82	35.55	2	10,637	0.02%
2020/11/25	22	35.30	6	35.98	34.65	16	11,223	0.14%
2020/11/24	7	35.08	1	35.10	34.80	6	11,433	0.05%
2020/11/23	3	35.08	0	0.00	34.85	3	11,559	0.03%
2020/11/19	21	35.35	4	34.38	34.35	17	12,115	0.14%
2020/11/18	5	35.10	13	34.93	34.85	-8	12,123	-0.07%
2020/11/17	11	35.26	4	35.04	35.40	7	12,077	0.06%
2020/11/16	5	33.80	1	33.55	33.55	4	11,872	0.03%
2020/11/13	20	33.70	0	0.00	34.00	20	11,866	0.17%
2020/11/12	5	33.78	5	33.29	33.15	0	11,859	0.00%
2020/11/11	0	0.00	1	34.35	33.85	-1	11,853	-0.01%
2020/11/10	9	33.76	21	34.49	33.90	-12	11,838	-0.10%
2020/11/09	1	35.00	1	35.00	35.00	0	11,793	0.00%
2020/11/05	1	34.50	4	34.24	34.40	-3	11,680	-0.03%
2020/11/04	5	33.67	4	33.41	33.50	1	11,687	0.01%
2020/11/03	2	33.33	2	33.20	33.25	0	11,720	0.00%
2020/11/02	3	32.67	1	31.90	31.90	2	11,709	0.02%
2020/10/30	6	33.88	1	34.45	32.95	5	11,806	0.04%
2020/10/29	4	33.15	4	33.63	33.70	0	11,807	0.00%
2020/10/28	3	34.17	0	0.00	34.10	3	11,760	0.03%
2020/10/26	4	35.11	3	34.87	34.70	1	11,780	0.01%
2020/10/23	15	34.70	17	34.50	34.50	-2	11,716	-0.02%
2020/10/22	1	34.45	4	34.49	34.55	-3	11,704	-0.03%
2020/10/21	1	35.55	6	35.43	35.25	-5	11,645	-0.04%
2020/10/20	1	35.90	6	35.68	35.40	-5	11,631	-0.04%
2020/10/19	2	35.10	2	35.50	35.30	0	11,564	0.00%
2020/10/16	2	35.40	6	35.65	35.40	-4	11,550	-0.03%
2020/10/15	16	36.51	16	36.96	36.20	0	11,471	0.00%
2020/10/14	6	34.83	1	35.05	35.10	5	11,141	0.04%
2020/10/13	6	34.48	0	0.00	33.85	6	11,046	0.05%
2020/10/12	3	34.98	3	34.95	34.60	0	10,961	0.00%
2020/10/08	6	36.37	19	36.41	36.00	-13	10,840	-0.12%
2020/10/07	1	35.00	1	34.70	34.70	0	10,497	0.00%
2020/10/06	4	35.00	3	34.70	34.70	1	10,472	0.01%
2020/10/05	2	35.20	10	35.15	34.95	-8	10,404	-0.08%
2020/09/30	77	34.28	8	34.60	34.95	69	10,342	0.67%
2020/09/29	6	34.48	1	35.75	34.15	5	10,290	0.05%
2020/09/28	1	35.20	0	0.00	34.50	1	10,230	0.01%
2020/09/25	41	37.81	53	37.04	35.15	-12	10,158	-0.12%
2020/09/24	16	38.35	41	37.75	39.00	-25	9,480	-0.26%
2020/09/23	0	0.00	23	36.36	36.65	-23	8,066	-0.29%
2020/09/22	3	33.48	22	33.46	33.35	-19	7,863	-0.24%
2020/09/21	12	35.13	15	34.78	34.30	-3	7,708	-0.04%
2020/09/18	24	35.16	32	34.60	34.20	-8	7,523	-0.11%
2020/09/17	24	34.25	23	34.33	34.25	1	7,327	0.01%
2020/09/16	18	32.27	32	32.31	33.25	-14	6,526	-0.21%
2020/09/15	12	30.36	5	30.24	30.25	7	6,266	0.11%
2020/09/14	9	29.70	3	29.80	30.60	6	6,261	0.10%
2020/09/10	18	30.60	2	31.30	30.20	16	6,137	0.26%
2020/09/09	0	0.00	1	31.00	31.50	-1	6,039	-0.02%
2020/09/08	8	32.11	2	31.93	31.45	6	5,967	0.10%
2020/09/07	5	32.01	0	0.00	31.90	5	5,899	0.08%
2020/09/04	20	33.14	7	32.83	33.10	13	5,778	0.22%
2020/09/03	28	33.71	86	33.96	33.90	-58	5,632	-1.03%
2020/09/02	108	33.00	4	32.98	33.90	104	5,256	1.98%	大買/鉅額交易
2020/09/01	4	31.85	2	32.50	31.90	2	4,900	0.04%
2020/08/31	28	33.41	15	33.45	33.10	13	4,636	0.28%
2020/08/28	19	30.82	99	31.05	31.80	-80	3,954	-2.02%
2020/08/27	42	28.99	4	28.74	28.95	38	3,557	1.07%
2020/08/26	41	28.57	45	28.68	28.70	-4	3,395	-0.12%
2020/08/25	40	26.98	12	27.65	28.00	28	3,050	0.92%
2020/08/24	5	25.75	3	26.10	25.75	2	2,763	0.07%
2020/08/21	0	0.00	5	25.30	25.30	-5	2,765	-0.18%
2020/08/14	1	25.60	1	25.40	25.40	0	2,761	0.00%
2020/08/12	4	25.13	1	25.55	25.60	3	2,792	0.11%
2020/08/10	6	26.29	1	26.05	26.05	5	2,757	0.18%
2020/08/07	1	26.05	1	26.60	26.85	0	2,698	0.00%
2020/08/05	2	26.98	1	26.50	26.25	1	2,615	0.04%
2020/08/04	0	0.00	2	26.10	26.25	-2	2,523	-0.08%
2020/07/30	0	0.00	10	25.20	26.25	-10	2,482	-0.40%
2020/07/28	4	24.95	3	24.62	24.45	1	2,585	0.04%
2020/07/24	0	0.00	1	26.20	25.40	-1	2,627	-0.04%
2020/07/23	1	25.95	2	26.28	25.85	-1	2,632	-0.04%
2020/07/22	17	26.19	7	25.77	25.80	10	2,756	0.36%
2020/07/21	1	25.70	4	25.54	25.70	-3	2,739	-0.11%
2020/07/17	3	24.82	3	25.20	24.55	0	2,740	0.00%
2020/07/16	1	25.45	0	0.00	25.55	1	2,752	0.04%
2020/07/15	2	25.35	2	26.05	25.20	0	2,750	0.00%
2020/07/14	0	0.00	6	25.09	24.90	-6	2,763	-0.22%
2020/07/13	0	0.00	4	25.76	25.55	-4	2,766	-0.14%
2020/07/10	0	0.00	15	25.20	25.20	-15	2,815	-0.53%
2020/07/09	19	26.77	2	26.00	25.75	17	2,817	0.60%
2020/07/08	1	26.30	0	0.00	26.60	1	2,798	0.04%
2020/07/07	0	0.00	37	26.04	25.85	-37	2,811	-1.32%
2020/07/06	6	24.58	8	24.87	25.30	-2	2,715	-0.07%
2020/07/03	30	22.73	0	0.00	23.00	30	2,644	1.13%
2020/07/02	0	0.00	2	22.55	22.55	-2	2,686	-0.07%
2020/06/29	1	21.90	0	0.00	21.70	1	2,763	0.04%
2020/06/19	20	22.64	0	0.00	22.40	20	2,830	0.71%
2020/06/12	0	0.00	5	20.10	20.80	-5	2,846	-0.18%
2020/06/09	0	0.00	10	22.30	22.30	-10	2,887	-0.35%
2020/06/08	0	0.00	3	22.00	21.90	-3	2,864	-0.10%
2020/06/03	1	21.50	2	21.00	21.75	-1	2,807	-0.04%
2020/06/01	2	21.00	7	21.04	21.15	-5	2,748	-0.18%
2020/05/28	5	20.90	15	21.66	21.40	-10	2,702	-0.37%
2020/05/27	3	20.87	0	0.00	21.20	3	2,615	0.11%
2020/05/26	5	20.07	0	0.00	19.95	5	2,556	0.20%
2020/05/22	0	0.00	1	19.90	19.50	-1	2,498	-0.04%
2020/05/18	0	0.00	1	18.75	18.75	-1	2,588	-0.04%
2020/05/12	0	0.00	1	19.60	19.50	-1	2,586	-0.04%
2020/05/08	5	19.90	0	0.00	19.60	5	2,595	0.19%
2020/05/06	0	0.00	5	19.56	19.35	-5	2,577	-0.19%
2020/05/05	20	20.20	1	19.80	19.60	19	2,576	0.74%
2020/05/04	0	0.00	3	18.77	19.35	-3	2,519	-0.12%
2020/04/30	4	19.20	0	0.00	19.25	4	2,540	0.16%
2020/04/29	0	0.00	6	19.00	18.90	-6	2,544	-0.24%
2020/04/28	0	0.00	3	18.80	19.10	-3	2,557	-0.12%
2020/04/27	8	18.98	0	0.00	18.75	8	2,604	0.31%
2020/04/23	0	0.00	2	18.10	18.15	-2	2,483	-0.08%
2020/04/21	2	18.05	2	17.70	17.25	0	2,640	0.00%
2020/04/20	0	0.00	2	18.25	18.20	-2	2,913	-0.07%
2020/04/17	6	18.28	2	18.65	17.95	4	2,926	0.14%
2020/04/16	2	17.95	0	0.00	18.05	2	2,899	0.07%
2020/04/15	2	17.60	2	17.85	18.05	0	2,934	0.00%
2020/04/13	1	17.35	0	0.00	17.35	1	2,988	0.03%
2020/04/10	3	17.72	11	18.09	17.70	-8	3,050	-0.26%
2020/04/09	1	17.10	3	17.17	17.00	-2	3,002	-0.07%
2020/04/08	16	17.12	1	16.45	17.40	15	2,971	0.50%
2020/04/07	4	16.34	2	16.25	16.20	2	2,923	0.07%
2020/03/31	0	0.00	1	15.90	15.60	-1	3,152	-0.03%
2020/03/30	1	14.60	0	0.00	15.10	1	3,213	0.03%
2020/03/24	0	0.00	1	14.05	14.05	-1	3,303	-0.03%
2020/03/20	1	15.00	0	0.00	15.00	1	3,390	0.03%
2020/03/19	1	14.20	0	0.00	14.20	1	3,417	0.03%
2020/03/17	0	0.00	3	15.90	15.60	-3	3,409	-0.09%
2020/03/16	4	18.00	4	17.25	17.25	0	3,423	0.00%
2020/03/13	1	18.15	1	18.15	18.95	0	3,431	0.00%
2020/03/12	1	20.15	0	0.00	20.15	1	3,623	0.03%
2020/03/11	1	22.85	0	0.00	22.35	1	3,660	0.03%
2020/03/10	2	22.10	3	22.80	22.90	-1	3,695	-0.03%
2020/03/06	2	24.00	11	24.00	24.05	-9	3,748	-0.24%
2020/03/03	0	0.00	1	24.10	24.10	-1	4,077	-0.02%
2020/02/27	2	23.95	0	0.00	23.55	2	4,179	0.05%
2020/02/25	3	24.73	0	0.00	24.90	3	4,226	0.07%
2020/02/24	1	25.20	0	0.00	25.20	1	4,255	0.02%
2020/02/21	10	25.80	0	0.00	25.65	10	4,276	0.23%
2020/02/19	7	25.82	3	25.77	25.80	4	4,237	0.09%
2020/02/12	0	0.00	1	25.70	25.55	-1	4,632	-0.02%
2020/02/11	1	25.00	0	0.00	25.45	1	4,706	0.02%
2020/02/10	0	0.00	20	24.48	24.50	-20	4,738	-0.42%
2020/02/07	0	0.00	1	25.10	25.10	-1	4,796	-0.02%
2020/02/06	0	0.00	5	25.09	25.60	-5	4,902	-0.10%
2020/02/05	10	25.47	1	25.50	25.20	9	4,916	0.18%
2020/02/04	21	25.02	15	25.23	24.90	6	4,886	0.12%
2020/01/31	10	25.00	10	24.70	24.65	0	4,932	0.00%
2020/01/30	1	26.00	0	0.00	25.05	1	5,152	0.02%
2020/01/17	3	27.90	3	27.80	27.65	0	5,417	0.00%
2020/01/16	0	0.00	37	28.14	27.80	-37	5,541	-0.67%
2020/01/15	5	28.15	3	28.17	28.40	2	5,473	0.04%
2020/01/14	33	27.81	0	0.00	27.80	33	5,353	0.62%
2020/01/13	0	0.00	16	26.95	27.00	-16	5,056	-0.32%
2020/01/10	1	26.55	0	0.00	26.95	1	5,052	0.02%
2020/01/08	5	26.80	0	0.00	26.70	5	5,119	0.10%
2020/01/07	16	27.33	30	26.84	27.00	-14	5,092	-0.27%
2020/01/06	27	26.97	1	26.85	27.15	26	4,980	0.52%
2020/01/03	0	0.00	2	25.90	26.15	-2	4,890	-0.04%
2019/12/27	0	0.00	27	26.52	26.40	-27	4,807	-0.56%
2019/12/26	5	28.02	1	28.05	26.50	4	4,756	0.08%
2019/12/25	1	27.00	4	27.18	27.30	-3	4,460	-0.07%
2019/12/23	3	26.77	2	26.80	26.80	1	4,326	0.02%
2019/12/20	0	0.00	111	26.47	26.80	-111	4,288	-2.59%	大賣/鉅額交易
2019/12/19	21	26.84	11	26.69	26.35	10	4,257	0.23%
2019/12/18	2	26.40	24	26.61	26.30	-22	4,240	-0.52%
2019/12/17	41	26.70	80	26.31	26.30	-39	4,183	-0.93%
2019/12/16	42	25.97	1	25.75	26.10	41	4,092	1.00%
2019/12/13	0	0.00	1	25.30	25.35	-1	4,049	-0.02%
2019/12/10	5	25.65	31	25.57	25.55	-26	3,988	-0.65%
2019/12/09	39	26.21	25	26.93	25.65	14	3,957	0.35%
2019/12/06	25	26.68	55	26.34	26.70	-30	3,742	-0.80%
2019/12/05	1	25.90	0	0.00	26.00	1	3,682	0.03%
2019/12/04	5	26.00	0	0.00	25.85	5	3,642	0.14%
2019/12/02	1	25.75	4	25.55	25.70	-3	3,574	-0.08%
2019/11/29	1	25.90	1	26.10	25.75	0	3,545	0.00%
2019/11/28	2	26.13	24	26.44	26.60	-22	3,380	-0.65%
2019/11/27	3	25.80	2	25.95	25.60	1	3,262	0.03%
2019/11/26	0	0.00	5	25.65	25.65	-5	3,220	-0.16%
2019/11/25	3	24.70	6	25.10	25.55	-3	3,324	-0.09%
2019/11/22	3	24.60	0	0.00	24.40	3	3,321	0.09%
2019/11/21	0	0.00	2	24.30	24.35	-2	3,301	-0.06%
2019/11/19	3	25.20	0	0.00	25.00	3	3,237	0.09%
2019/11/18	0	0.00	2	25.35	25.05	-2	3,216	-0.06%
2019/11/15	23	25.27	39	25.56	25.20	-16	3,190	-0.50%
2019/11/14	20	25.90	2	25.95	25.95	18	3,108	0.58%
2019/11/13	7	26.31	54	25.87	25.50	-47	3,039	-1.55%
2019/11/12	67	25.55	8	24.98	25.05	59	2,794	2.11%
2019/11/11	1	24.70	110	24.60	24.10	-109	2,724	-4.00%	大賣/鉅額交易
2019/11/08	136	25.66	82	25.54	25.30	54	2,691	2.01%	大買/
2019/11/07	10	24.94	3	25.07	24.90	7	2,570	0.27%
2019/11/06	54	25.13	1	25.50	24.65	53	2,518	2.10%
2019/11/05	36	25.12	20	24.99	25.20	16	2,460	0.65%
2019/11/01	4	23.75	3	23.57	23.75	1	2,327	0.04%
2019/10/31	1	23.95	1	25.05	23.55	0	2,334	0.00%
2019/10/30	15	25.19	154	24.87	25.00	-139	2,247	-6.18%	大賣/鉅額交易
2019/10/29	231	25.90	51	24.80	25.00	180	2,243	8.02%	大買/鉅額交易
2019/10/28	63	25.25	91	25.50	25.95	-28	2,154	-1.30%
2019/10/25	22	23.57	20	23.72	23.60	2	1,993	0.10%
2019/10/24	33	23.18	10	23.12	22.95	23	1,895	1.21%
2019/10/18	0	0.00	1	22.10	22.25	-1	1,729	-0.06%
2019/10/04	0	0.00	20	20.95	21.10	-20	1,595	-1.25%
2019/09/25	0	0.00	1	21.00	21.00	-1	1,629	-0.06%
2019/09/23	1	21.95	1	22.45	21.95	0	1,612	0.00%
2019/09/05	0	0.00	2	20.90	20.90	-2	1,505	-0.13%
2019/09/02	0	0.00	1	20.75	20.70	-1	1,474	-0.07%
2019/08/28	3	21.38	62	20.91	20.70	-59	1,424	-4.14%
2019/08/27	2	19.95	6	20.40	20.40	-4	1,255	-0.32%
2019/08/26	0	0.00	21	18.70	18.55	-21	1,192	-1.76%
2019/08/13	2	18.73	1	19.00	18.55	1	1,152	0.09%
2019/08/12	0	0.00	31	19.11	19.05	-31	1,145	-2.71%
2019/08/08	10	19.40	10	19.35	19.40	0	1,132	0.00%
2019/08/07	30	19.73	0	0.00	19.20	30	1,128	2.66%
2019/08/06	10	19.55	0	0.00	19.75	10	1,109	0.90%
2019/08/05	0	0.00	71	20.40	20.30	-71	1,093	-6.49%
2019/08/02	1	20.00	1	20.50	20.45	0	1,102	0.00%
2019/08/01	0	0.00	30	21.49	21.35	-30	1,093	-2.74%
2019/07/31	5	21.75	0	0.00	21.75	5	1,081	0.46%
2019/07/30	5	22.48	10	23.07	21.95	-5	1,041	-0.48%
2019/07/29	1	20.95	7	22.10	22.10	-6	864	-0.69%
2019/07/12	0	0.00	1	20.05	19.85	-1	885	-0.11%
2019/07/11	0	0.00	1	20.10	20.10	-1	910	-0.11%
2019/07/10	10	20.20	0	0.00	20.15	10	977	1.02%
2019/07/02	0	0.00	1	19.35	19.15	-1	1,166	-0.09%
2019/06/28	1	19.10	0	0.00	19.40	1	1,338	0.07%
2019/06/20	0	0.00	10	17.85	17.90	-10	1,603	-0.62%
2019/06/19	10	17.70	0	0.00	17.85	10	1,672	0.60%
2019/06/12	0	0.00	10	17.83	17.70	-10	1,744	-0.57%
2019/06/11	10	17.45	0	0.00	18.00	10	1,759	0.57%
2019/05/10	0	0.00	50	18.70	18.60	-50	2,088	-2.39%
2019/05/09	2	19.33	0	0.00	18.95	2	2,070	0.10%
2019/05/06	11	19.95	0	0.00	19.85	11	2,039	0.54%
2019/05/02	100	20.19	0	0.00	20.25	100	2,016	4.96%
2019/04/29	0	0.00	30	19.65	19.50	-30	1,977	-1.52%
2019/04/18	11	22.09	0	0.00	21.55	11	1,839	0.60%
2019/04/17	41	22.74	0	0.00	22.50	41	1,810	2.26%
2019/04/16	11	22.81	0	0.00	22.70	11	1,780	0.62%
2019/04/15	0	0.00	5	22.30	22.20	-5	1,702	-0.29%
2019/04/09	0	0.00	35	21.86	22.00	-35	1,603	-2.18%
2019/04/08	10	22.25	0	0.00	22.35	10	1,584	0.63%
2019/04/03	0	0.00	5	21.60	22.30	-5	1,492	-0.34%
2019/04/02	0	0.00	5	20.95	21.25	-5	1,374	-0.36%
2019/03/29	7	20.86	14	20.79	20.50	-7	1,326	-0.53%
2019/03/28	35	20.47	5	20.65	20.20	30	1,275	2.35%
2019/03/26	23	20.76	16	20.73	20.10	7	1,290	0.54%
2019/03/22	1	18.70	0	0.00	19.25	1	1,350	0.07%
2019/03/15	0	0.00	50	17.75	17.80	-50	1,388	-3.60%
2019/02/20	2	17.30	0	0.00	17.35	2	1,664	0.12%
2019/02/19	0	0.00	2	17.70	17.55	-2	1,685	-0.12%
2019/02/18	2	17.70	0	0.00	17.45	2	1,708	0.12%
2019/02/15	0	0.00	8	18.47	17.65	-8	1,747	-0.46%
2019/02/14	0	0.00	2	16.75	16.85	-2	1,720	-0.12%
2019/02/13	2	16.45	0	0.00	16.45	2	1,723	0.12%
2019/01/23	0	0.00	3	16.40	16.50	-3	1,704	-0.18%
2019/01/15	3	15.75	0	0.00	15.80	3	1,705	0.18%
2019/01/14	0	0.00	2	15.80	15.75	-2	1,702	-0.12%
2019/01/11	2	16.65	0	0.00	16.35	2	1,693	0.12%
2018/12/27	8	18.00	0	0.00	18.10	8	1,677	0.48%
2018/12/22	0	0.00	4	18.33	18.35	-4	1,580	-0.25%
2018/12/20	0	0.00	1	18.80	18.15	-1	1,547	-0.06%
2018/12/19	0	0.00	11	19.26	19.50	-11	1,506	-0.73%
2018/12/18	2	19.20	1	19.40	19.00	1	1,466	0.07%
2018/12/17	1	19.00	8	19.53	19.50	-7	1,420	-0.49%
2018/12/14	0	0.00	3	18.72	19.15	-3	1,219	-0.25%
2018/12/10	1	17.90	1	18.15	17.95	0	1,064	0.00%
2018/12/07	1	17.85	1	17.95	17.90	0	1,044	0.00%
2018/12/06	1	18.25	0	0.00	17.80	1	1,041	0.10%
2018/12/05	1	18.60	0	0.00	18.25	1	1,031	0.10%
2018/12/04	8	19.33	1	19.60	18.95	7	1,021	0.69%
2018/11/27	0	0.00	4	18.90	18.65	-4	902	-0.44%
2018/11/26	1	19.10	1	19.20	19.00	0	882	0.00%
2018/11/23	4	18.68	5	18.60	18.75	-1	771	-0.13%
2018/11/22	4	18.36	0	0.00	18.45	4	710	0.56%
2018/11/21	11	18.10	4	18.45	18.65	7	676	1.03%
2018/11/20	4	18.10	9	18.37	18.60	-5	613	-0.81%
2018/11/15	6	18.02	1	18.35	17.60	5	447	1.12%
2018/11/14	5	17.65	0	0.00	18.40	5	424	1.18%
2018/11/01	8	14.28	0	0.00	14.25	8	375	2.13%
2018/10/11	0	0.00	5	14.00	13.95	-5	415	-1.20%
2018/10/09	0	0.00	1	15.95	15.45	-1	415	-0.24%
2018/09/17	0	0.00	2	18.70	18.70	-2	654	-0.31%
2018/08/22	0	0.00	1	20.80	20.85	-1	961	-0.10%
2018/08/20	1	21.25	0	0.00	21.40	1	987	0.10%
2018/07/31	0	0.00	12	21.60	21.55	-12	1,490	-0.81%
2018/07/25	12	21.40	0	0.00	21.35	12	1,495	0.80%
2018/07/18	3	22.00	0	0.00	22.15	3	1,498	0.20%
2018/07/13	5	22.90	0	0.00	22.85	5	1,514	0.33%
2018/07/12	0	0.00	10	22.65	23.10	-10	1,512	-0.66%
2018/07/06	0	0.00	70	23.33	23.40	-70	1,517	-4.61%
2018/07/04	0	0.00	1	23.65	23.80	-1	1,571	-0.06%
2018/07/03	1	23.95	0	0.00	23.40	1	1,596	0.06%
2018/07/02	2	24.90	0	0.00	24.70	2	1,582	0.13%
2018/06/29	8	24.50	0	0.00	24.70	8	1,586	0.50%
2018/06/28	50	24.90	80	24.85	24.90	-30	1,576	-1.90%
2018/06/27	20	25.81	0	0.00	25.60	20	1,558	1.28%
2018/06/26	0	0.00	9	25.84	26.90	-9	1,510	-0.60%
2018/06/25	1	25.85	1	25.50	25.60	0	1,428	0.00%
2018/06/22	50	24.16	0	0.00	24.15	50	1,384	3.61%
2018/06/20	8	24.50	3	24.15	24.30	5	1,376	0.36%
2018/06/19	3	26.00	8	26.30	25.45	-5	1,362	-0.37%
2018/06/12	0	0.00	40	23.04	23.25	-40	1,274	-3.14%
2018/06/11	0	0.00	40	23.63	23.20	-40	1,263	-3.16%
2018/06/05	7	24.56	86	24.31	24.15	-79	1,224	-6.45%
2018/05/24	0	0.00	5	25.76	25.95	-5	1,151	-0.43%
2018/05/23	6	25.28	0	0.00	26.00	6	1,131	0.53%
2018/05/22	0	0.00	34	24.27	24.25	-34	1,068	-3.18%
2018/05/18	1	24.45	2	25.23	24.25	-1	1,019	-0.10%
2018/05/17	0	0.00	10	23.50	23.50	-10	937	-1.07%
2018/05/16	50	21.15	0	0.00	21.40	50	898	5.57%
2018/05/14	60	22.38	1	22.20	22.65	59	868	6.80%
2018/05/11	9	21.60	0	0.00	21.40	9	822	1.09%
2018/05/10	98	21.56	12	21.62	21.45	86	792	10.85%
2018/05/09	181	22.17	2	21.98	22.10	179	745	24.02%	大買/鉅額交易