聯嘉 (6288)-日盛-頭份券商分點個股進出

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
31.90
漲跌
▼0.05
漲幅
-0.16%
成交量
1,294張
產業
上市汽車類股▲1.10%
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－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	6	31.43	1	31.45	31.25	5	5,873	0.09%
2023/03/31	1	31.30	0	0.00	31.65	1	5,745	0.02%
2023/03/30	1	31.20	7	31.53	31.50	-6	5,622	-0.11%
2023/03/29	2	30.85	7	31.21	30.85	-5	5,453	-0.09%
2023/03/28	10	30.27	23	30.36	30.20	-13	5,267	-0.25%
2023/03/27	24	32.66	11	33.04	30.90	13	5,054	0.26%
2023/03/24	2	31.80	16	32.53	33.00	-14	4,343	-0.32%
2023/03/23	8.2	31.19	8	31.46	30.00	0.2	3,979	0.01%
2023/03/22	11	29.64	10	30.29	30.70	1	3,564	0.03%
2023/03/21	5	28.95	4	28.95	29.50	1	3,238	0.03%
2023/03/20	2	28.60	3	28.63	28.50	-1	3,073	-0.03%
2023/03/17	0	0.00	10	28.15	28.25	-10	3,055	-0.33%
2023/03/16	5	27.30	0	0.00	27.25	5	3,014	0.17%
2023/03/15	0	0.00	2	27.93	28.05	-2	2,972	-0.07%
2023/03/13	5	26.95	5	27.25	27.25	0	2,994	0.00%
2023/03/10	9	27.74	1	27.70	27.70	8	3,027	0.26%
2023/03/08	6	28.72	4	28.60	28.55	2	3,028	0.07%
2023/03/07	2	28.65	0	0.00	28.55	2	2,971	0.07%
2023/03/06	8	28.61	13	28.69	28.20	-5	2,891	-0.17%
2023/03/03	8	28.50	0	0.00	28.35	8	2,762	0.29%
2023/03/02	2	28.40	2	28.45	28.50	0	2,677	0.00%
2023/03/01	5	26.80	7	27.19	27.30	-2	2,587	-0.08%
2023/02/24	0	0.00	3	27.50	27.10	-3	2,553	-0.12%
2023/02/23	2	28.20	3	27.75	28.00	-1	2,463	-0.04%
2023/02/22	13	27.85	15	27.46	27.85	-2	2,354	-0.08%
2023/02/21	100	28.66	75.2	28.47	28.45	24.8	2,168	1.14%
2023/02/20	0	0.00	10	27.94	27.95	-10	1,394	-0.72%
2023/02/17	7.2	25.61	21.2	25.48	25.45	-14	1,249	-1.12%
2023/02/16	8	24.73	8	25.10	25.10	0	1,149	0.00%
2023/02/15	0.1	24.70	0	0.00	24.70	0.1	1,121	0.01%
2023/02/14	26.1	24.69	12	24.35	24.30	14.1	1,098	1.29%
2023/02/13	6	24.41	2	24.60	24.55	4	1,003	0.40%
2023/02/10	0	0.00	2	23.45	23.20	-2	950	-0.21%
2023/02/09	0	0.00	5	23.70	23.55	-5	940	-0.53%
2023/02/06	5	23.30	0	0.00	23.45	5	929	0.54%
2023/02/02	0	0.00	4	23.90	23.90	-4	921	-0.43%
2023/01/30	2	23.25	0	0.00	23.15	2	902	0.22%
2023/01/04	4	23.00	0	0.00	23.05	4	877	0.46%
2022/12/23	0	0.00	3	22.60	22.85	-3	840	-0.36%
2022/12/19	0	0.00	1	23.90	23.95	-1	810	-0.12%
2022/12/09	1	25.10	0	0.00	24.75	1	704	0.14%
2022/12/08	0	0.00	4	25.70	25.50	-4	687	-0.58%
2022/12/07	3	25.15	0	0.00	25.10	3	669	0.45%
2022/12/06	1	26.10	0	0.00	25.60	1	651	0.15%
2022/12/05	5	25.72	5	25.70	25.70	0	605	0.00%
2022/12/02	4	25.45	1	25.70	25.40	3	550	0.55%
2022/12/01	1	24.70	1	25.40	25.20	0	489	0.00%
2022/11/28	0	0.00	1	23.60	23.40	-1	360	-0.28%
2022/11/24	1	23.25	0	0.00	22.70	1	354	0.28%
2022/11/23	1	22.70	1	22.80	22.85	0	336	0.00%
2022/11/15	2	22.25	2	22.10	22.10	0	321	0.00%
2022/11/08	1	21.30	0	0.00	21.30	1	412	0.24%
2022/10/25	0	0.00	5	20.25	20.25	-5	453	-1.10%
2022/09/19	5	24.35	0	0.00	24.30	5	494	1.01%
2022/09/15	3	25.80	0	0.00	25.25	3	496	0.60%
2022/09/13	0	0.00	32	25.35	25.55	-32	494	-6.47%
2022/09/12	1	25.10	1	24.85	24.85	0	495	0.00%
2022/09/08	0	0.00	5	24.55	24.60	-5	492	-1.01%
2022/09/06	5	23.70	0	0.00	23.80	5	499	1.00%
2022/08/30	6	24.40	0	0.00	24.40	6	492	1.22%
2022/08/29	10	24.30	10	24.00	24.45	0	493	0.00%
2022/08/26	0	0.00	5	25.00	24.90	-5	489	-1.02%
2022/08/24	10	24.50	0	0.00	24.45	10	486	2.06%
2022/08/22	5	24.60	0	0.00	24.25	5	487	1.03%
2022/08/19	4	25.30	8	25.02	25.20	-4	486	-0.82%
2022/08/18	4	25.29	2	25.50	25.50	2	486	0.41%
2022/08/17	8	25.46	0	0.00	25.10	8	516	1.55%
2022/08/16	0	0.00	16	25.29	25.45	-16	460	-3.48%
2022/08/11	0	0.00	1	22.50	22.75	-1	451	-0.22%
2022/08/02	2	22.65	0	0.00	22.60	2	441	0.45%
2022/07/29	0	0.00	6	23.05	23.05	-6	440	-1.36%
2022/07/28	13	22.83	0	0.00	22.55	13	436	2.98%
2022/07/27	12	22.55	10	22.79	22.85	2	433	0.46%
2022/07/26	0	0.00	1	22.35	22.25	-1	429	-0.23%
2022/07/22	5	22.90	1	23.40	22.90	4	422	0.95%
2022/07/20	1	23.00	0	0.00	22.90	1	422	0.24%
2022/07/19	0	0.00	10	23.00	23.10	-10	421	-2.38%
2022/07/01	1	22.55	0	0.00	22.50	1	432	0.23%
2022/06/22	5	23.75	0	0.00	23.25	5	466	1.07%
2022/06/21	0	0.00	5	24.50	24.50	-5	462	-1.08%
2022/06/20	5	23.55	0	0.00	23.00	5	460	1.09%
2022/06/16	6	24.50	0.2	25.30	24.50	5.8	456	1.27%
2022/06/15	1	25.30	1	25.50	25.50	0	455	0.00%
2022/06/14	6	24.94	0	0.00	25.05	6	459	1.31%
2022/06/08	0.1	26.30	5	26.05	26.05	-4.9	476	-1.03%
2022/06/07	0	0.00	1	25.80	25.75	-1	487	-0.20%
2022/05/30	5	25.25	0	0.00	25.35	5	565	0.88%
2022/05/27	0	0.00	1	25.55	25.50	-1	572	-0.17%
2022/05/26	1	24.95	0	0.00	24.85	1	583	0.17%
2022/05/25	1.1	26.16	1	26.10	25.30	0.1	599	0.02%
2022/05/20	0	0.00	1	25.15	25.30	-1	633	-0.16%
2022/05/17	0	0.00	1	24.60	24.70	-1	718	-0.14%
2022/05/12	2	23.15	3	23.80	23.00	-1	762	-0.13%
2022/04/28	1	22.20	1	22.40	22.50	0	1,106	0.00%
2022/04/25	1	23.20	0	0.00	23.30	1	1,293	0.08%
2022/04/21	2	24.80	0	0.00	24.85	2	1,419	0.14%
2022/04/11	1	24.90	0	0.00	24.65	1	2,808	0.04%
2022/04/08	0	0.00	3	25.70	25.70	-3	2,804	-0.11%
2022/04/07	4	25.81	0	0.00	25.70	4	2,811	0.14%
2022/03/28	3	25.60	3	26.00	26.00	0	2,859	0.00%
2022/03/11	5	25.97	1	26.05	26.05	4	2,981	0.13%
2022/03/07	1	26.50	0	0.00	26.50	1	2,956	0.03%
2022/03/04	2	27.70	0	0.00	27.85	2	2,932	0.07%
2022/03/01	0	0.00	3	29.30	29.25	-3	2,917	-0.10%
2022/02/24	4	28.36	4	28.00	27.50	0	2,893	0.00%
2022/02/22	3	29.38	1	29.70	29.55	2	2,851	0.07%
2022/02/21	0	0.00	1	30.85	30.30	-1	2,841	-0.04%
2022/02/18	0	0.00	2	30.15	30.00	-2	2,814	-0.07%
2022/02/17	11	29.70	3	30.13	29.65	8	2,799	0.29%
2022/02/15	1	28.85	0	0.00	28.35	1	2,754	0.04%
2022/02/09	4	30.73	4	30.96	31.05	0	2,666	0.00%
2022/01/24	1	27.60	1	27.60	27.70	0	2,639	0.00%
2022/01/20	1	29.00	11	29.21	29.30	-10	2,699	-0.37%
2022/01/18	12	29.35	1	29.70	29.50	11	2,708	0.41%
2022/01/17	1	28.20	1	29.45	29.85	0	2,613	0.00%
2022/01/14	0	0.00	0.5	27.50	27.80	-0.5	2,553	-0.02%
2022/01/13	2	28.33	1.5	28.37	28.45	0.5	2,513	0.02%
2022/01/12	1	29.50	1	29.70	29.65	0	2,415	0.00%
2022/01/11	14	32.36	17	31.48	29.90	-3	2,276	-0.13%
2022/01/10	3	29.58	28	29.51	30.45	-25	1,563	-1.60%
2022/01/07	1	28.95	25	28.52	28.95	-24	1,239	-1.94%
2022/01/05	2	27.00	0	0.00	26.95	2	1,179	0.17%
2022/01/04	1	27.35	0	0.00	27.45	1	1,197	0.08%
2022/01/03	1	27.35	1	28.10	27.50	0	1,220	0.00%
2021/12/30	4	27.68	0	0.00	27.60	4	1,253	0.32%
2021/12/29	2	28.10	11	28.18	28.00	-9	1,350	-0.67%
2021/12/28	2	27.40	0	0.00	27.35	2	1,375	0.15%
2021/12/27	3	27.85	0	0.00	27.70	3	1,388	0.22%
2021/12/23	1	27.05	0	0.00	27.40	1	1,403	0.07%
2021/12/20	0	0.00	3	27.37	27.25	-3	1,528	-0.20%
2021/12/17	2	26.78	0	0.00	26.85	2	1,666	0.12%
2021/12/16	0	0.00	2	27.35	27.20	-2	1,788	-0.11%
2021/12/13	1	26.75	1	26.90	27.20	0	1,987	0.00%
2021/12/02	2	25.25	0	0.00	25.30	2	1,917	0.10%
2021/11/29	5	24.83	4	25.21	25.10	1	1,915	0.05%
2021/11/26	2	25.60	0	0.00	25.50	2	1,909	0.10%
2021/11/19	2	26.85	0	0.00	26.75	2	1,931	0.10%
2021/11/18	0	0.00	0	27.35	27.20	0	1,920	0.00%
2021/11/17	4	27.30	1	27.05	27.05	3	1,904	0.16%
2021/11/16	3	27.18	0	0.00	27.25	3	1,900	0.16%
2021/11/15	0	0.00	2	26.85	26.90	-2	1,887	-0.11%
2021/11/11	2	26.65	0	0.00	26.50	2	1,889	0.11%
2021/11/10	0	0.00	1	26.30	26.35	-1	1,893	-0.05%
2021/11/09	1	26.60	1	26.50	26.50	0	1,895	0.00%
2021/11/05	3	26.35	2	26.38	26.45	1	1,887	0.05%
2021/11/04	4	27.48	0	0.00	27.30	4	1,854	0.22%
2021/11/02	22	28.08	7	28.39	27.25	15	1,845	0.81%
2021/11/01	0	0.00	2	29.35	29.30	-2	1,770	-0.11%
2021/10/29	0	0.00	1	29.05	29.00	-1	1,733	-0.06%
2021/10/28	11	28.89	5	28.76	28.85	6	1,696	0.35%
2021/10/27	1	28.10	7	28.24	28.45	-6	1,627	-0.37%
2021/10/26	3	27.98	4	27.85	27.65	-1	1,600	-0.06%
2021/10/25	0	0.00	2	27.10	27.25	-2	1,551	-0.13%
2021/10/22	2	26.23	2	26.25	25.95	0	1,534	0.00%
2021/10/21	0	0.00	2	26.78	26.60	-2	1,534	-0.13%
2021/10/20	2	26.83	0	0.00	26.95	2	1,529	0.13%
2021/10/19	28	27.33	39	27.16	26.80	-11	1,537	-0.72%
2021/10/15	1	26.60	0	0.00	26.60	1	1,544	0.06%
2021/10/14	16	26.19	0	0.00	26.15	16	1,547	1.03%
2021/10/08	0	0.00	1	28.30	28.20	-1	1,513	-0.07%
2021/10/07	1	28.50	6	28.20	28.20	-5	1,497	-0.33%
2021/10/06	9	28.76	7	28.46	28.40	2	1,484	0.13%
2021/10/05	0	0.00	17	28.09	28.50	-17	1,390	-1.22%
2021/10/01	16	26.83	1	26.70	26.60	15	1,334	1.12%
2021/09/30	5	27.71	0	0.00	27.90	5	1,329	0.38%
2021/09/29	5	28.03	10	28.25	28.05	-5	1,319	-0.38%
2021/09/28	7	27.51	5	27.40	27.25	2	1,282	0.16%
2021/09/27	7	28.51	18	28.38	28.25	-11	1,254	-0.88%
2021/09/24	10	29.84	15	29.62	29.45	-5	1,212	-0.41%
2021/09/23	15	28.85	10	28.50	28.95	5	1,060	0.47%
2021/09/22	5	27.26	11	27.12	27.85	-6	945	-0.63%
2021/09/17	4	27.09	0	0.00	26.40	4	889	0.45%
2021/09/16	3	24.88	0	0.00	25.40	3	787	0.38%
2021/09/15	2	24.40	0	0.00	24.65	2	813	0.25%
2021/09/14	0	0.00	1	23.75	23.90	-1	806	-0.12%
2021/09/09	1	22.80	0	0.00	23.10	1	816	0.12%
2021/09/07	6	23.10	0	0.00	23.20	6	825	0.73%
2021/09/01	1	24.20	1	24.30	24.40	0	841	0.00%
2021/08/23	5	22.50	0	0.00	22.55	5	858	0.58%
2021/08/20	1	21.40	1	21.80	21.80	0	872	0.00%
2021/08/18	0	0.00	1	21.80	22.50	-1	878	-0.11%
2021/08/11	3	24.00	0	0.00	24.20	3	940	0.32%
2021/08/10	0	0.00	2	24.95	24.90	-2	980	-0.20%
2021/08/06	3.3	25.84	0	0.00	25.90	3.3	1,029	0.32%
2021/08/04	0	0.00	1	26.90	26.80	-1	1,146	-0.09%
2021/08/03	8	26.33	1	26.35	26.35	7	1,226	0.57%
2021/07/29	0	0.00	3	26.55	26.55	-3	1,420	-0.21%
2021/07/28	2	27.00	5	26.52	26.45	-3	1,507	-0.20%
2021/07/22	0	0.00	3	26.45	26.70	-3	1,929	-0.16%
2021/07/21	1	26.15	0	0.00	25.40	1	1,934	0.05%
2021/07/13	1	26.95	1	27.30	26.95	0	1,999	0.00%
2021/07/12	1	27.20	0	0.00	27.55	1	1,986	0.05%
2021/07/09	0.5	27.40	0	0.00	27.00	0.5	1,980	0.03%
2021/07/08	2	27.70	0	0.00	27.60	2	2,000	0.10%
2021/07/07	13	28.13	0	0.00	27.85	13	2,021	0.64%
2021/07/06	1	28.75	0	0.00	28.70	1	2,027	0.05%
2021/07/05	0	0.00	1	29.35	29.30	-1	2,067	-0.05%
2021/06/29	0	0.00	5	28.50	28.20	-5	2,179	-0.23%
2021/06/24	0	0.00	2	29.78	30.00	-2	2,231	-0.09%
2021/06/22	0	0.00	20	27.86	28.20	-20	2,206	-0.91%
2021/06/21	5	27.85	0	0.00	27.75	5	2,262	0.22%
2021/06/18	3	28.87	0	0.00	28.70	3	2,270	0.13%
2021/06/17	0	0.00	2	29.05	29.05	-2	2,286	-0.09%
2021/06/15	0	0.00	5	29.03	28.95	-5	2,319	-0.22%
2021/06/11	0	0.00	1	28.80	28.50	-1	2,328	-0.04%
2021/06/10	3	28.63	0	0.00	28.65	3	2,338	0.13%
2021/06/08	0	0.00	13	28.09	28.30	-13	2,390	-0.54%
2021/06/07	5	27.65	5	28.30	27.90	0	2,407	0.00%
2021/06/04	0	28.35	0	0.00	28.15	0	2,411	0.00%
2021/06/01	38	29.07	0	0.00	29.10	38	2,423	1.57%
2021/05/31	0	0.00	5	28.30	28.30	-5	2,415	-0.21%
2021/05/25	1	25.90	0	0.00	26.35	1	2,446	0.04%
2021/05/24	6	24.60	6	25.69	25.55	0	2,454	0.00%
2021/05/21	0	0.00	7	25.24	25.10	-7	2,474	-0.28%
2021/05/20	2	24.78	0	0.00	24.40	2	2,528	0.08%
2021/05/19	0	0.00	30	24.92	25.60	-30	2,552	-1.18%
2021/05/18	0	0.00	4	23.20	24.20	-4	2,547	-0.16%
2021/05/17	4	22.50	1	22.15	22.05	3	2,533	0.12%
2021/05/14	7	24.57	0	0.00	24.50	7	2,512	0.28%
2021/05/13	11	25.28	9	24.68	25.00	2	2,502	0.08%
2021/05/12	14	28.61	51	27.61	27.00	-37	2,466	-1.50%
2021/05/11	51	31.63	48	31.49	29.80	3	2,403	0.12%
2021/05/10	0	0.00	11	32.74	33.00	-11	2,334	-0.47%
2021/05/07	0	0.00	3	32.00	32.35	-3	2,288	-0.13%
2021/05/06	0	0.00	7	32.83	32.75	-7	2,269	-0.31%
2021/05/05	4	32.35	6	32.83	32.20	-2	2,249	-0.09%
2021/05/04	0	0.00	59	31.12	30.75	-59	2,187	-2.70%
2021/05/03	1	32.20	6	32.01	32.00	-5	2,166	-0.23%
2021/04/29	32	33.21	10	32.91	32.45	22	2,147	1.02%
2021/04/28	49	31.93	31.2	32.12	32.35	17.8	1,969	0.90%
2021/04/27	3	30.32	3	30.35	30.40	0	1,861	0.00%
2021/04/26	12	30.28	0	0.00	30.20	12	1,989	0.60%
2021/04/23	5	30.70	2	30.45	30.45	3	1,992	0.15%
2021/04/22	4	30.68	21	31.09	30.40	-17	2,017	-0.84%
2021/04/21	0	0.00	1	31.30	31.25	-1	2,021	-0.05%
2021/04/20	1	30.80	45	30.91	31.20	-44	2,040	-2.16%
2021/04/19	0.2	31.00	0	0.00	30.95	0.2	2,095	0.01%
2021/04/16	1	30.80	0	0.00	30.85	1	2,233	0.04%
2021/04/15	0	0.00	2	30.75	30.80	-2	2,293	-0.09%
2021/04/14	10	30.50	0	0.00	30.65	10	2,343	0.43%
2021/04/13	5	31.20	3	31.47	30.80	2	2,460	0.08%
2021/04/12	25	31.94	0	0.00	31.65	25	2,986	0.84%
2021/04/09	4	32.48	0	0.00	32.10	4	3,237	0.12%
2021/04/08	1	32.75	8	32.49	32.60	-7	3,241	-0.22%
2021/04/07	1	31.65	3	31.60	31.65	-2	3,187	-0.06%
2021/03/31	3	31.57	0	0.00	31.05	3	3,274	0.09%
2021/03/30	7	30.54	1	30.70	30.55	6	3,253	0.18%
2021/03/29	1	31.60	6	31.05	31.00	-5	3,253	-0.15%
2021/03/26	1	31.35	0	0.00	31.35	1	3,271	0.03%
2021/03/25	3	31.30	2	31.35	31.10	1	3,316	0.03%
2021/03/24	2	30.85	2	32.00	31.75	0	3,327	0.00%
2021/03/23	3	30.43	1	30.20	30.20	2	3,308	0.06%
2021/03/22	1	30.50	2	30.70	30.45	-1	3,330	-0.03%
2021/03/19	2	30.60	10	31.00	30.85	-8	3,367	-0.24%
2021/03/18	4	31.50	6	31.73	31.40	-2	3,389	-0.06%
2021/03/17	6	31.45	5	31.40	31.35	1	3,430	0.03%
2021/03/15	12	31.62	1	31.40	31.40	11	3,528	0.31%
2021/03/12	5	31.00	2	31.73	31.75	3	3,571	0.08%
2021/03/11	2	30.80	0	0.00	30.95	2	3,633	0.06%
2021/03/09	0	0.00	3	29.75	29.80	-3	3,754	-0.08%
2021/03/04	2	30.80	1	30.80	30.85	1	3,957	0.03%
2021/03/03	3	30.93	0	0.00	31.15	3	4,026	0.07%
2021/03/02	3	31.18	1	31.45	30.80	2	4,157	0.05%
2021/02/26	1	31.80	0	0.00	31.80	1	4,362	0.02%
2021/02/24	1	32.45	2	32.43	32.30	-1	4,490	-0.02%
2021/02/23	11	32.73	2	32.33	32.30	9	4,507	0.20%
2021/02/22	11	32.42	3	32.95	33.00	8	4,571	0.17%
2021/02/19	3	32.13	1	32.45	32.35	2	4,620	0.04%
2021/02/18	2	31.35	0	0.00	31.40	2	4,855	0.04%
2021/02/17	1	31.00	0	0.00	31.20	1	4,853	0.02%
2021/02/02	0	0.00	1	31.35	31.50	-1	4,941	-0.02%
2021/01/28	0	0.00	3	32.30	32.20	-3	5,115	-0.06%
2021/01/27	0	0.00	1	32.60	32.65	-1	5,139	-0.02%
2021/01/26	2	31.88	1	31.85	31.55	1	5,131	0.02%
2021/01/25	4	31.95	1	32.05	31.90	3	5,157	0.06%
2021/01/21	1	31.80	5	31.89	31.95	-4	5,222	-0.08%
2021/01/19	2	33.70	1	33.50	33.40	1	5,227	0.02%
2021/01/15	0	0.00	1	33.65	32.70	-1	5,157	-0.02%
2021/01/14	2	33.93	3	33.75	33.60	-1	5,203	-0.02%
2021/01/13	2	33.00	0	0.00	33.05	2	5,224	0.04%
2021/01/11	0	0.00	1	34.45	34.55	-1	5,276	-0.02%
2021/01/08	0	0.00	3	33.67	33.45	-3	5,236	-0.06%
2021/01/06	25	34.79	34	34.75	34.00	-9	5,584	-0.16%
2021/01/05	50	36.31	19	35.76	35.50	31	5,538	0.56%
2021/01/04	19	34.56	27	34.98	35.10	-8	5,155	-0.16%
2020/12/31	3	32.60	0	0.00	32.55	3	5,241	0.06%
2020/12/30	0	0.00	10	32.38	32.25	-10	5,240	-0.19%
2020/12/28	4	32.79	4	32.70	32.55	0	5,406	0.00%
2020/12/25	0	0.00	15	32.27	32.30	-15	5,451	-0.28%
2020/12/24	11	31.66	9	31.75	31.70	2	5,616	0.04%
2020/12/23	9	30.91	0	0.00	30.90	9	5,798	0.16%
2020/12/21	4	30.61	10	30.40	30.75	-6	7,875	-0.08%
2020/12/18	4	30.94	0	0.00	30.75	4	8,040	0.05%
2020/12/17	1	31.15	0	0.00	31.30	1	8,166	0.01%
2020/12/16	4	32.14	3	32.00	31.80	1	8,317	0.01%
2020/12/15	3	32.10	0	0.00	31.70	3	8,493	0.04%
2020/12/14	3	32.83	0	0.00	32.80	3	9,260	0.03%
2020/12/10	8	32.56	10	32.70	32.55	-2	9,513	-0.02%
2020/12/09	15	33.35	1	33.15	33.20	14	9,508	0.15%
2020/12/08	4	34.54	0	0.00	33.75	4	9,546	0.04%
2020/12/07	0	0.00	4	33.20	33.75	-4	9,581	-0.04%
2020/12/04	6	33.50	3	34.10	33.30	3	9,574	0.03%
2020/12/03	2	34.50	2	34.30	34.30	0	9,555	0.00%
2020/12/02	21	34.95	51	34.97	34.80	-30	9,654	-0.31%
2020/12/01	2	34.80	20	34.75	34.90	-18	9,745	-0.18%
2020/11/30	25	36.07	2	35.45	35.15	23	10,142	0.23%
2020/11/27	3	35.40	0	0.00	35.35	3	10,433	0.03%
2020/11/26	43	35.53	1	35.90	35.55	42	10,637	0.39%
2020/11/25	12	36.26	3	35.87	34.65	9	11,223	0.08%
2020/11/24	2	35.20	4	35.30	34.80	-2	11,433	-0.02%
2020/11/23	2	34.95	5	35.14	34.85	-3	11,559	-0.03%
2020/11/20	6	34.35	5	34.50	34.40	1	11,817	0.01%
2020/11/19	3	34.35	0	0.00	34.35	3	12,115	0.02%
2020/11/18	8	34.81	6	34.90	34.85	2	12,123	0.02%
2020/11/17	5	35.48	7	35.10	35.40	-2	12,077	-0.02%
2020/11/16	9	33.68	0	0.00	33.55	9	11,872	0.08%
2020/11/13	0	0.00	1	34.20	34.00	-1	11,866	-0.01%
2020/11/09	1	34.95	0	0.00	35.00	1	11,793	0.01%
2020/11/06	0	0.00	9	34.98	34.95	-9	11,730	-0.08%
2020/11/05	0	0.00	18	33.87	34.40	-18	11,680	-0.15%
2020/11/04	8	33.43	10	33.65	33.50	-2	11,687	-0.02%
2020/11/03	20	33.05	18	32.70	33.25	2	11,720	0.02%
2020/11/02	11	31.97	5	31.93	31.90	6	11,709	0.05%
2020/10/30	12	33.49	7	34.36	32.95	5	11,806	0.04%
2020/10/29	6	33.02	2	33.38	33.70	4	11,807	0.03%
2020/10/28	10	34.15	6	34.11	34.10	4	11,760	0.03%
2020/10/27	6	34.25	6	34.35	34.15	0	11,771	0.00%
2020/10/26	10	34.70	0	0.00	34.70	10	11,780	0.08%
2020/10/23	1	34.75	9	34.61	34.50	-8	11,716	-0.07%
2020/10/22	16	34.46	2	34.60	34.55	14	11,704	0.12%
2020/10/21	11	35.51	0	0.00	35.25	11	11,645	0.09%
2020/10/20	2	35.88	0	0.00	35.40	2	11,631	0.02%
2020/10/19	26	35.08	3	35.27	35.30	23	11,564	0.20%
2020/10/16	11	35.74	0	0.00	35.40	11	11,550	0.10%
2020/10/15	36	36.15	50	36.59	36.20	-14	11,471	-0.12%
2020/10/14	10	34.96	0	0.00	35.10	10	11,141	0.09%
2020/10/13	8	33.96	1	33.90	33.85	7	11,046	0.06%
2020/10/12	9	34.83	27	35.09	34.60	-18	10,961	-0.16%
2020/10/08	28	36.25	5	36.33	36.00	23	10,840	0.21%
2020/10/07	7	34.79	2	34.70	34.70	5	10,497	0.05%
2020/10/06	2	34.88	4	35.05	34.70	-2	10,472	-0.02%
2020/10/05	5	34.98	0	0.00	34.95	5	10,404	0.05%
2020/09/30	3	34.62	0	0.00	34.95	3	10,342	0.03%
2020/09/29	11	35.34	6	34.91	34.15	5	10,290	0.05%
2020/09/28	5	34.95	6	35.45	34.50	-1	10,230	-0.01%
2020/09/25	26	36.91	16	36.58	35.15	10	10,158	0.10%
2020/09/24	33	37.97	49	38.17	39.00	-16	9,480	-0.17%
2020/09/23	2	35.43	4	36.54	36.65	-2	8,066	-0.02%
2020/09/22	18	33.35	1	33.70	33.35	17	7,863	0.22%
2020/09/21	2	34.70	4	34.58	34.30	-2	7,708	-0.03%
2020/09/18	1	34.70	7	34.44	34.20	-6	7,523	-0.08%
2020/09/17	64	34.17	56	34.21	34.25	8	7,327	0.11%
2020/09/16	10	32.19	16	32.98	33.25	-6	6,526	-0.09%
2020/09/15	1	30.15	1	30.25	30.25	0	6,266	0.00%
2020/09/14	3	30.05	0	0.00	30.60	3	6,261	0.05%
2020/09/11	0	0.00	3	29.45	29.45	-3	6,229	-0.05%
2020/09/10	4	31.55	1	30.30	30.20	3	6,137	0.05%
2020/09/09	5	31.35	1	31.65	31.50	4	6,039	0.07%
2020/09/08	1	31.40	0	0.00	31.45	1	5,967	0.02%
2020/09/07	4	32.29	4	32.46	31.90	0	5,899	0.00%
2020/09/04	2	33.45	5	32.74	33.10	-3	5,778	-0.05%
2020/09/03	14	33.85	12	33.90	33.90	2	5,632	0.04%
2020/09/02	6	32.76	17	32.78	33.90	-11	5,256	-0.21%
2020/09/01	4	32.26	1	31.85	31.90	3	4,900	0.06%
2020/08/31	76	33.49	62	33.44	33.10	14	4,636	0.30%
2020/08/28	12	30.68	26	31.35	31.80	-14	3,954	-0.35%
2020/08/27	2	29.00	1	28.85	28.95	1	3,557	0.03%
2020/08/26	3	28.40	11	28.52	28.70	-8	3,395	-0.24%
2020/08/25	56	27.18	40	26.96	28.00	16	3,050	0.52%
2020/08/21	1	24.00	4	24.90	25.30	-3	2,765	-0.11%
2020/08/20	5	24.10	20	22.95	23.00	-15	2,800	-0.54%
2020/08/18	1	25.80	1	26.25	25.55	0	2,780	0.00%
2020/08/17	1	25.70	0	0.00	25.80	1	2,772	0.04%
2020/08/14	21	25.64	0	0.00	25.40	21	2,761	0.76%
2020/08/13	0	0.00	1	25.85	25.65	-1	2,766	-0.04%
2020/08/11	1	25.50	1	26.15	25.35	0	2,783	0.00%
2020/08/10	5	26.72	2	27.15	26.05	3	2,757	0.11%
2020/08/07	2	26.53	0	0.00	26.85	2	2,698	0.07%
2020/08/06	0	0.00	3	26.20	25.65	-3	2,630	-0.11%
2020/08/05	2	26.85	4	26.73	26.25	-2	2,615	-0.08%
2020/08/04	3	26.15	1	26.20	26.25	2	2,523	0.08%
2020/07/31	2	25.55	2	25.50	25.50	0	2,510	0.00%
2020/07/30	5	25.67	4	26.03	26.25	1	2,482	0.04%
2020/07/29	0	0.00	1	25.00	24.75	-1	2,554	-0.04%
2020/07/27	0	0.00	1	24.95	24.90	-1	2,606	-0.04%
2020/07/23	0	0.00	1	26.00	25.85	-1	2,632	-0.04%
2020/07/22	10	26.15	0	0.00	25.80	10	2,756	0.36%
2020/07/21	0	0.00	8	25.38	25.70	-8	2,739	-0.29%
2020/07/20	3	24.95	0	0.00	24.70	3	2,738	0.11%
2020/07/17	3	25.23	0	0.00	24.55	3	2,740	0.11%
2020/07/09	1	26.75	0	0.00	25.75	1	2,817	0.04%
2020/07/07	1	26.40	19	26.11	25.85	-18	2,811	-0.64%
2020/07/06	26	24.88	10	23.90	25.30	16	2,715	0.59%
2020/07/03	0	0.00	2	22.90	23.00	-2	2,644	-0.08%
2020/07/02	0	0.00	2	22.50	22.55	-2	2,686	-0.07%
2020/07/01	1	22.45	4	22.90	22.35	-3	2,708	-0.11%
2020/06/30	0	0.00	4	22.25	22.15	-4	2,712	-0.15%
2020/06/29	2	22.05	0	0.00	21.70	2	2,763	0.07%
2020/06/24	1	22.55	0	0.00	22.60	1	2,771	0.04%
2020/06/23	1	22.10	0	0.00	22.65	1	2,798	0.04%
2020/06/19	2	22.65	1	23.20	22.40	1	2,830	0.04%
2020/06/18	1	21.85	1	22.10	22.20	0	2,788	0.00%
2020/06/16	1	21.45	0	0.00	21.60	1	2,826	0.04%
2020/06/11	2	21.43	20	21.55	21.00	-18	2,876	-0.63%
2020/06/09	3	22.78	1	22.30	22.30	2	2,887	0.07%
2020/06/08	21	22.19	1	21.55	21.90	20	2,864	0.70%
2020/06/04	2	21.60	11	21.67	21.55	-9	2,834	-0.32%
2020/06/03	0	0.00	2	21.75	21.75	-2	2,807	-0.07%
2020/05/29	1	21.25	2	20.90	20.90	-1	2,742	-0.04%
2020/05/28	1	21.95	5	21.97	21.40	-4	2,702	-0.15%
2020/05/27	11	21.05	0	0.00	21.20	11	2,615	0.42%
2020/05/26	1	20.00	0	0.00	19.95	1	2,556	0.04%
2020/05/25	0	0.00	6	20.00	20.40	-6	2,522	-0.24%
2020/05/22	0	0.00	9	19.60	19.50	-9	2,498	-0.36%
2020/05/21	0	0.00	2	19.68	19.70	-2	2,485	-0.08%
2020/05/20	0	0.00	7	19.35	19.25	-7	2,480	-0.28%
2020/05/19	8	19.53	0	0.00	19.60	8	2,540	0.31%
2020/05/15	0	0.00	2	19.00	18.65	-2	2,586	-0.08%
2020/05/14	4	19.25	0	0.00	18.70	4	2,586	0.15%
2020/05/12	5	19.61	4	19.54	19.50	1	2,586	0.04%
2020/05/11	0	0.00	1	18.80	19.60	-1	2,627	-0.04%
2020/05/07	0	0.00	4	19.65	19.65	-4	2,599	-0.15%
2020/05/05	5	20.21	6	19.90	19.60	-1	2,576	-0.04%
2020/04/30	6	19.32	0	0.00	19.25	6	2,540	0.24%
2020/04/29	0	0.00	2	19.15	18.90	-2	2,544	-0.08%
2020/04/28	2	18.85	0	0.00	19.10	2	2,557	0.08%
2020/04/27	2	18.85	1	18.85	18.75	1	2,604	0.04%
2020/04/24	1	18.35	0	0.00	18.35	1	2,476	0.04%
2020/04/23	0	0.00	1	18.10	18.15	-1	2,483	-0.04%
2020/04/21	2	17.95	0	0.00	17.25	2	2,640	0.08%
2020/04/17	2	18.03	9	18.21	17.95	-7	2,926	-0.24%
2020/04/15	3	18.08	0	0.00	18.05	3	2,934	0.10%
2020/04/14	0	0.00	1	18.00	17.60	-1	2,900	-0.03%
2020/04/10	3	17.87	3	18.05	17.70	0	3,050	0.00%
2020/04/08	22	17.56	37	16.96	17.40	-15	2,971	-0.50%
2020/04/07	17	16.27	0	0.00	16.20	17	2,923	0.58%
2020/04/06	8	15.35	16	15.37	15.60	-8	2,855	-0.28%
2020/04/01	9	15.49	0	0.00	15.50	9	2,875	0.31%
2020/03/30	5	14.40	0	0.00	15.10	5	3,213	0.16%
2020/03/27	2	15.30	0	0.00	15.00	2	3,234	0.06%
2020/03/26	5	15.00	0	0.00	15.20	5	3,254	0.15%
2020/03/25	0	0.00	11	14.82	15.20	-11	3,271	-0.34%
2020/03/23	13	13.52	1	13.70	13.50	12	3,339	0.36%
2020/03/19	1	14.20	0	0.00	14.20	1	3,417	0.03%
2020/03/18	1	15.85	11	15.87	15.75	-10	3,414	-0.29%
2020/03/17	0	0.00	1	16.40	15.60	-1	3,409	-0.03%
2020/03/13	1	18.15	1	18.65	18.95	0	3,431	0.00%
2020/03/12	3	20.55	2	20.15	20.15	1	3,623	0.03%
2020/03/03	0	0.00	1	24.15	24.10	-1	4,077	-0.02%
2020/03/02	3	23.30	4	22.68	23.55	-1	4,127	-0.02%
2020/02/27	1	24.20	2	24.45	23.55	-1	4,179	-0.02%
2020/02/24	2	25.20	0	0.00	25.20	2	4,255	0.05%
2020/02/20	10	26.55	14	25.91	25.90	-4	4,291	-0.09%
2020/02/19	3	25.85	1	25.25	25.80	2	4,237	0.05%
2020/02/17	1	24.80	0	0.00	24.75	1	4,303	0.02%
2020/02/12	1	25.70	6	25.69	25.55	-5	4,632	-0.11%
2020/02/11	0	0.00	9	24.95	25.45	-9	4,706	-0.19%
2020/02/10	9	24.54	0	0.00	24.50	9	4,738	0.19%
2020/02/07	0	0.00	5	25.19	25.10	-5	4,796	-0.10%
2020/02/06	0	0.00	7	25.46	25.60	-7	4,902	-0.14%
2020/02/05	2	25.40	1	25.70	25.20	1	4,916	0.02%
2020/02/04	1	25.00	1	25.00	24.90	0	4,886	0.00%
2020/02/03	6	23.93	62	22.91	23.55	-56	4,930	-1.14%
2020/01/31	4	25.13	1	24.75	24.65	3	4,932	0.06%
2020/01/30	5	25.57	6	25.05	25.05	-1	5,152	-0.02%
2020/01/20	0	0.00	1	27.80	27.80	-1	5,336	-0.02%
2020/01/17	4	27.79	5	27.83	27.65	-1	5,417	-0.02%
2020/01/16	16	28.13	9	28.15	27.80	7	5,541	0.13%
2020/01/15	0	0.00	1	27.95	28.40	-1	5,473	-0.02%
2020/01/14	71	27.85	6	27.97	27.80	65	5,353	1.21%
2020/01/13	1	27.00	7	26.95	27.00	-6	5,056	-0.12%
2020/01/10	2	26.55	1	26.75	26.95	1	5,052	0.02%
2020/01/09	6	26.89	6	27.13	26.70	0	5,108	0.00%
2020/01/08	6	26.94	7	26.74	26.70	-1	5,119	-0.02%
2020/01/07	13	26.76	11	26.46	27.00	2	5,092	0.04%
2020/01/06	8	26.66	12	26.97	27.15	-4	4,980	-0.08%
2020/01/03	9	26.05	0	0.00	26.15	9	4,890	0.18%
2020/01/02	3	26.48	6	26.35	26.35	-3	4,860	-0.06%
2019/12/31	0	0.00	3	26.30	26.20	-3	4,840	-0.06%
2019/12/27	5	26.35	5	26.40	26.40	0	4,807	0.00%
2019/12/26	6	27.98	28	27.88	26.50	-22	4,756	-0.46%
2019/12/25	1	27.20	22	27.16	27.30	-21	4,460	-0.47%
2019/12/24	0	0.00	2	26.70	26.60	-2	4,350	-0.05%
2019/12/23	0	0.00	2	26.85	26.80	-2	4,326	-0.05%
2019/12/20	3	26.60	0	0.00	26.80	3	4,288	0.07%
2019/12/19	2	26.60	0	0.00	26.35	2	4,257	0.05%
2019/12/18	0	0.00	26	26.27	26.30	-26	4,240	-0.61%
2019/12/17	1	26.65	0	0.00	26.30	1	4,183	0.02%
2019/12/16	4	26.00	0	0.00	26.10	4	4,092	0.10%
2019/12/11	10	25.15	0	0.00	25.10	10	4,037	0.25%
2019/12/10	2	25.55	0	0.00	25.55	2	3,988	0.05%
2019/12/09	36	26.59	23	26.15	25.65	13	3,957	0.33%
2019/12/06	1	26.45	1	26.15	26.70	0	3,742	0.00%
2019/12/05	0	0.00	4	25.91	26.00	-4	3,682	-0.11%
2019/12/03	3	25.73	0	0.00	26.35	3	3,606	0.08%
2019/12/02	15	25.88	15	25.70	25.70	0	3,574	0.00%
2019/11/29	15	26.30	2	26.13	25.75	13	3,545	0.37%
2019/11/28	1	26.50	0	0.00	26.60	1	3,380	0.03%
2019/11/27	11	25.75	10	25.65	25.60	1	3,262	0.03%
2019/11/26	0	0.00	2	25.45	25.65	-2	3,220	-0.06%
2019/11/25	7	25.33	7	25.16	25.55	0	3,324	0.00%
2019/11/22	2	24.65	0	0.00	24.40	2	3,321	0.06%
2019/11/20	10	25.25	10	24.85	24.80	0	3,254	0.00%
2019/11/19	0	0.00	2	25.15	25.00	-2	3,237	-0.06%
2019/11/18	20	25.26	10	25.15	25.05	10	3,216	0.31%
2019/11/15	33	25.73	34	25.37	25.20	-1	3,190	-0.03%
2019/11/14	15	25.10	30	25.70	25.95	-15	3,108	-0.48%
2019/11/13	15	25.36	11	26.22	25.50	4	3,039	0.13%
2019/11/12	0	0.00	3	24.85	25.05	-3	2,794	-0.11%
2019/11/11	5	24.38	26	24.11	24.10	-21	2,724	-0.77%
2019/11/08	23	25.22	6	25.35	25.30	17	2,691	0.63%
2019/11/07	6	25.33	4	24.90	24.90	2	2,570	0.08%
2019/11/06	27	25.12	59	24.82	24.65	-32	2,518	-1.27%
2019/11/05	7	24.89	4	25.25	25.20	3	2,460	0.12%
2019/11/01	2	23.75	2	23.75	23.75	0	2,327	0.00%
2019/10/31	10	24.28	152	24.69	23.55	-142	2,334	-6.08%	大賣/鉅額交易
2019/10/30	3	24.85	10	25.12	25.00	-7	2,247	-0.31%
2019/10/29	2	25.05	9	25.62	25.00	-7	2,243	-0.31%
2019/10/28	175	25.07	34	25.20	25.95	141	2,154	6.54%	大買/鉅額交易
2019/10/25	2	23.53	2	23.68	23.60	0	1,993	0.00%
2019/10/24	2	23.30	8	23.39	22.95	-6	1,895	-0.32%
2019/10/23	0	0.00	1	22.25	22.00	-1	1,743	-0.06%
2019/10/21	1	22.20	0	0.00	22.30	1	1,738	0.06%
2019/10/18	3	22.25	1	22.15	22.25	2	1,729	0.12%
2019/10/17	8	22.15	1	22.25	22.15	7	1,708	0.41%
2019/10/16	10	21.78	2	22.28	22.70	8	1,625	0.49%
2019/10/09	2	21.25	3	21.07	20.80	-1	1,576	-0.06%
2019/10/08	0	0.00	10	21.00	21.00	-10	1,566	-0.64%
2019/10/02	5	20.70	0	0.00	20.70	5	1,613	0.31%
2019/09/25	10	21.00	3	21.25	21.00	7	1,629	0.43%
2019/09/24	1	21.85	2	21.68	21.50	-1	1,612	-0.06%
2019/09/23	5	21.91	2	21.93	21.95	3	1,612	0.19%
2019/09/20	1	21.50	1	21.40	21.30	0	1,575	0.00%
2019/09/19	2	21.13	2	21.20	21.15	0	1,579	0.00%
2019/09/17	0	0.00	11	21.13	21.05	-11	1,610	-0.68%
2019/09/16	0	0.00	1	21.50	21.35	-1	1,602	-0.06%
2019/09/10	0	0.00	1	21.00	21.00	-1	1,555	-0.06%
2019/09/09	1	21.30	2	21.25	21.15	-1	1,537	-0.07%
2019/09/06	3	20.95	0	0.00	20.90	3	1,512	0.20%
2019/09/05	1	21.00	1	21.10	20.90	0	1,505	0.00%
2019/09/04	1	20.85	0	0.00	20.90	1	1,493	0.07%
2019/09/02	0	0.00	1	20.45	20.70	-1	1,474	-0.07%
2019/08/30	0	0.00	5	20.35	20.20	-5	1,457	-0.34%
2019/08/28	5	20.96	8	21.15	20.70	-3	1,424	-0.21%
2019/08/26	1	18.85	0	0.00	18.55	1	1,192	0.08%
2019/08/23	3	19.00	0	0.00	19.00	3	1,187	0.25%
2019/08/15	0	0.00	25	18.17	18.20	-25	1,156	-2.16%
2019/08/12	5	19.18	0	0.00	19.05	5	1,145	0.44%
2019/08/08	1	19.30	6	19.35	19.40	-5	1,132	-0.44%
2019/08/05	0	0.00	4	20.63	20.30	-4	1,093	-0.37%
2019/08/02	22	20.63	1	20.45	20.45	21	1,102	1.91%
2019/07/31	21	21.84	1	21.70	21.75	20	1,081	1.85%
2019/07/30	6	22.80	13	23.13	21.95	-7	1,041	-0.67%
2019/07/29	2	21.05	3	21.00	22.10	-1	864	-0.12%
2019/07/18	1	19.80	0	0.00	19.70	1	880	0.11%
2019/07/17	1	20.20	0	0.00	19.95	1	884	0.11%
2019/07/15	0	0.00	2	20.48	20.55	-2	880	-0.23%
2019/07/10	0	0.00	1	20.20	20.15	-1	977	-0.10%
2019/07/09	0	0.00	15	19.75	19.50	-15	996	-1.51%
2019/07/04	0	0.00	1	20.00	19.90	-1	1,036	-0.10%
2019/07/03	15	19.60	0	0.00	19.55	15	1,068	1.40%
2019/07/02	16	19.20	0	0.00	19.15	16	1,166	1.37%
2019/06/25	0	0.00	1	18.60	18.60	-1	1,444	-0.07%
2019/06/21	0	0.00	2	18.05	17.65	-2	1,559	-0.13%
2019/06/12	8	17.73	0	0.00	17.70	8	1,744	0.46%
2019/06/05	0	0.00	1	17.55	17.55	-1	1,805	-0.06%
2019/06/03	1	17.20	0	0.00	17.25	1	1,881	0.05%
2019/05/29	1	17.10	0	0.00	17.40	1	1,915	0.05%
2019/05/20	1	17.20	0	0.00	17.20	1	2,034	0.05%
2019/05/02	0	0.00	1	20.25	20.25	-1	2,016	-0.05%
2019/04/30	1	19.10	1	19.90	19.90	0	2,005	0.00%
2019/04/29	1	20.05	30	19.72	19.50	-29	1,977	-1.47%
2019/04/26	1	21.35	1	21.25	20.80	0	1,929	0.00%
2019/04/25	4	22.15	4	22.21	22.00	0	1,892	0.00%
2019/04/23	2	21.73	0	0.00	21.55	2	1,857	0.11%
2019/04/22	0	0.00	50	21.70	21.55	-50	1,852	-2.70%
2019/04/17	1	22.35	0	0.00	22.50	1	1,810	0.06%
2019/04/16	0	0.00	2	22.93	22.70	-2	1,780	-0.11%
2019/04/15	0	0.00	8	22.16	22.20	-8	1,702	-0.47%
2019/04/10	7	22.19	0	0.00	22.25	7	1,618	0.43%
2019/04/09	6	22.35	0	0.00	22.00	6	1,603	0.37%
2019/04/08	119	22.97	0	0.00	22.35	119	1,584	7.51%	大買/鉅額交易
2019/04/03	0	0.00	15	21.99	22.30	-15	1,492	-1.01%
2019/04/01	0	0.00	1	21.00	20.25	-1	1,339	-0.07%
2019/03/29	7	21.06	8	20.87	20.50	-1	1,326	-0.08%
2019/03/28	0	0.00	1	20.60	20.20	-1	1,275	-0.08%
2019/03/27	10	19.85	0	0.00	19.80	10	1,276	0.78%
2019/03/26	4	20.64	8	20.27	20.10	-4	1,290	-0.31%
2019/03/25	1	18.50	3	19.03	19.60	-2	1,197	-0.17%
2019/03/22	4	18.76	3	18.83	19.25	1	1,350	0.07%
2019/03/21	1	18.60	2	18.30	18.60	-1	1,400	-0.07%
2019/03/19	2	18.00	0	0.00	17.85	2	1,382	0.14%
2019/03/08	1	18.80	1	18.90	18.60	0	1,412	0.00%
2019/02/27	0	0.00	15	17.50	17.60	-15	1,476	-1.02%
2019/02/26	2	17.75	25	17.67	17.70	-23	1,540	-1.49%
2019/02/25	50	18.05	30	17.84	17.95	20	1,568	1.27%
2019/02/22	1	18.35	1	18.60	18.00	0	1,622	0.00%
2019/02/21	0	0.00	5	17.50	18.20	-5	1,667	-0.30%
2019/02/20	15	17.35	0	0.00	17.35	15	1,664	0.90%
2019/02/19	0	0.00	2	17.55	17.55	-2	1,685	-0.12%
2019/02/15	1	18.20	1	18.00	17.65	0	1,747	0.00%
2019/02/14	0	0.00	0.2	17.85	16.85	-0.2	1,720	-0.01%
2019/02/13	5	16.32	0	0.00	16.45	5	1,723	0.29%
2019/01/17	0	0.00	12	16.60	16.30	-12	1,723	-0.70%
2019/01/16	3	16.35	2	16.40	16.15	1	1,714	0.06%
2019/01/15	2	15.80	0	0.00	15.80	2	1,705	0.12%
2019/01/10	0	0.00	13	16.60	16.65	-13	1,685	-0.77%
2019/01/08	1	16.55	0	0.00	16.50	1	1,682	0.06%
2019/01/04	1	16.50	0	0.00	16.35	1	1,680	0.06%
2018/12/20	0	0.00	23	19.65	18.15	-23	1,547	-1.49%
2018/12/19	0	0.00	10	19.25	19.50	-10	1,506	-0.66%
2018/12/17	33.2	19.48	0	0.00	19.50	33.2	1,420	2.34%
2018/12/14	1	18.60	3	18.03	19.15	-2	1,219	-0.16%
2018/12/12	2	17.45	0	0.00	17.45	2	1,093	0.18%
2018/12/07	24	17.90	0	0.00	17.90	24	1,044	2.30%
2018/12/04	1	19.05	2	19.25	18.95	-1	1,021	-0.10%
2018/11/30	0	0.00	2	17.80	17.85	-2	952	-0.21%
2018/11/28	1	18.05	0	0.00	18.05	1	927	0.11%
2018/11/27	0	0.00	24	18.68	18.65	-24	902	-2.66%
2018/11/26	5	19.30	0	0.00	19.00	5	882	0.57%
2018/11/21	0	0.00	1	18.05	18.65	-1	676	-0.15%
2018/11/20	1	18.60	4	18.60	18.60	-3	613	-0.49%
2018/11/19	0	0.00	1	18.20	18.40	-1	510	-0.20%
2018/11/15	2	17.80	0	0.00	17.60	2	447	0.45%
2018/11/14	3	17.87	5	18.60	18.40	-2	424	-0.47%
2018/11/12	0	0.00	8	16.06	16.20	-8	375	-2.13%
2018/11/02	2	14.20	0	0.00	14.65	2	380	0.53%
2018/10/23	1	14.00	0	0.00	13.95	1	375	0.27%
2018/10/19	0	0.00	1	13.75	13.75	-1	382	-0.26%
2018/10/18	5	14.08	0	0.00	13.95	5	386	1.29%
2018/10/15	1	13.90	0	0.00	14.00	1	402	0.25%
2018/10/02	2	17.45	0	0.00	17.45	2	440	0.45%
2018/09/28	1	17.00	0	0.00	17.20	1	456	0.22%
2018/09/21	0	0.00	1	19.00	18.75	-1	475	-0.21%
2018/09/20	0	0.00	1	19.00	18.75	-1	494	-0.20%
2018/09/18	0	0.00	2	18.85	18.70	-2	567	-0.35%
2018/09/17	2	18.80	2	18.85	18.70	0	654	0.00%
2018/09/10	1	19.50	0	0.00	19.15	1	804	0.12%
2018/09/03	21	19.84	0	0.00	19.50	21	872	2.41%
2018/08/21	1	20.90	0	0.00	20.80	1	970	0.10%
2018/08/09	0	0.00	1	20.75	20.75	-1	1,217	-0.08%
2018/08/08	1	20.90	0	0.00	20.85	1	1,238	0.08%
2018/08/03	1	20.55	0	0.00	20.15	1	1,331	0.08%
2018/07/31	0	0.00	1	21.70	21.55	-1	1,490	-0.07%
2018/07/30	0	0.00	1	21.55	21.60	-1	1,495	-0.07%
2018/07/27	1	22.05	0	0.00	22.05	1	1,495	0.07%
2018/07/24	1	21.55	0	0.00	21.50	1	1,499	0.07%
2018/07/19	4	21.95	0	0.00	21.90	4	1,496	0.27%
2018/07/18	5	22.35	1	21.95	22.15	4	1,498	0.27%
2018/07/17	1	22.60	0	0.00	22.40	1	1,494	0.07%
2018/07/09	0	0.00	2	23.20	23.15	-2	1,507	-0.13%
2018/07/06	5	23.30	0	0.00	23.40	5	1,517	0.33%
2018/07/05	4	23.43	0	0.00	23.25	4	1,538	0.26%
2018/07/04	2	23.70	0	0.00	23.80	2	1,571	0.13%
2018/07/03	9	23.83	0	0.00	23.40	9	1,596	0.56%
2018/06/29	0	0.00	1	24.55	24.70	-1	1,586	-0.06%
2018/06/28	21	24.94	0	0.00	24.90	21	1,576	1.33%
2018/06/27	4	25.65	1	25.65	25.60	3	1,558	0.19%
2018/06/26	1	25.90	58	26.39	26.90	-57	1,510	-3.77%
2018/06/25	0	0.00	13	25.54	25.60	-13	1,428	-0.91%
2018/06/20	11	24.17	3	24.70	24.30	8	1,376	0.58%
2018/06/19	3	25.83	12	25.99	25.45	-9	1,362	-0.66%
2018/06/15	1	23.60	10	24.90	24.90	-9	1,313	-0.69%
2018/06/13	1	22.95	20	22.89	22.65	-19	1,282	-1.48%
2018/06/12	3	23.00	3	23.00	23.25	0	1,274	0.00%
2018/06/11	6	23.56	0	0.00	23.20	6	1,263	0.47%
2018/06/08	5	24.38	0	0.00	24.35	5	1,247	0.40%
2018/06/07	3	24.87	0	0.00	24.60	3	1,236	0.24%
2018/06/06	1	24.20	3	24.25	24.25	-2	1,225	-0.16%
2018/06/05	3	24.28	0	0.00	24.15	3	1,224	0.25%
2018/06/04	2	24.58	2	24.85	24.55	0	1,214	0.00%
2018/06/01	1	25.00	0	0.00	25.00	1	1,200	0.08%
2018/05/31	0	0.00	1	24.35	24.35	-1	1,190	-0.08%
2018/05/30	14	24.70	0	0.00	24.60	14	1,184	1.18%
2018/05/29	0	0.00	2	25.30	25.05	-2	1,182	-0.17%
2018/05/28	7	25.13	1	25.35	25.10	6	1,179	0.51%
2018/05/25	5	25.35	1	25.50	25.35	4	1,161	0.34%
2018/05/24	2	25.70	0	0.00	25.95	2	1,151	0.17%
2018/05/23	1	26.20	11	25.89	26.00	-10	1,131	-0.88%
2018/05/22	0	0.00	1	24.20	24.25	-1	1,068	-0.09%
2018/05/21	4	24.25	1	23.90	24.25	3	1,055	0.28%
2018/05/18	4	24.71	1	24.25	24.25	3	1,019	0.29%
2018/05/17	0	0.00	2	23.50	23.50	-2	937	-0.21%
2018/05/16	1	21.40	1	21.60	21.40	0	898	0.00%
2018/05/14	2	22.40	18	22.14	22.65	-16	868	-1.84%
2018/05/11	3	21.50	6	21.90	21.40	-3	822	-0.36%
2018/05/10	1	21.70	6	21.42	21.45	-5	792	-0.63%
2018/05/09	5	22.27	11	22.39	22.10	-6	745	-0.81%