聯嘉 (6288)-第一金-高雄券商分點個股進出

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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/24	0	0.00	2	31.88	31.95	-2	5,761	-0.03%
2024/04/16	1.1	32.97	0	0.00	32.90	1.1	5,601	0.02%
2024/04/15	0.2	34.20	1	34.25	34.05	-0.9	5,505	-0.02%
2024/04/12	0	0.00	1	35.10	34.80	-1	5,457	-0.02%
2024/04/11	1	36.25	1	35.35	35.15	0	5,421	0.00%
2024/04/10	5	35.60	1	36.60	35.25	4	5,335	0.07%
2024/04/09	4.1	35.61	27	35.40	35.25	-22.9	5,265	-0.43%
2024/04/08	13	36.28	7	36.39	36.70	6	5,142	0.12%
2024/04/03	9.2	36.81	2	36.70	36.70	7.2	4,895	0.15%
2024/04/02	4	36.49	2	35.05	36.55	2	4,715	0.04%
2024/03/29	0	0.00	1	33.50	33.40	-1	4,624	-0.02%
2024/03/28	0	0.00	2	34.20	33.75	-2	4,657	-0.04%
2024/03/27	2	33.95	0	0.00	33.75	2	4,657	0.04%
2024/03/26	0.1	34.00	0	0.00	33.70	0.1	4,648	0.00%
2024/03/21	0	0.00	2	34.45	34.20	-2	4,640	-0.04%
2024/03/20	5	35.49	3	35.60	35.25	2	4,616	0.04%
2024/03/18	7	33.62	6.1	34.25	34.30	0.9	4,550	0.02%
2024/03/15	3	32.70	3	32.35	32.00	0	4,509	0.00%
2024/03/13	3	33.80	0	0.00	33.65	3	4,512	0.07%
2024/03/11	3	34.52	0	0.00	34.25	3	4,493	0.07%
2024/03/08	3	33.83	0	0.00	33.60	3	4,494	0.07%
2024/03/06	0	0.00	1	35.50	34.80	-1	4,481	-0.02%
2024/03/05	4	35.70	0	0.00	35.70	4	4,409	0.09%
2024/03/04	0	0.00	5	36.66	36.35	-5	4,313	-0.12%
2024/03/01	3.5	36.28	7	36.94	36.15	-3.6	4,061	-0.09%
2024/02/29	22	36.01	20	36.94	36.35	2	3,711	0.05%
2024/02/27	7	35.38	8	35.28	36.15	-1	3,190	-0.03%
2024/02/26	26	35.79	20	35.32	35.10	6	2,957	0.20%
2024/02/23	4	35.80	13	35.40	35.40	-9	2,744	-0.33%
2024/02/22	0	0.00	1	33.60	33.60	-1	2,467	-0.04%
2024/02/21	1	32.90	0	0.00	32.90	1	2,411	0.04%
2024/02/20	4	33.19	1	33.15	33.25	3	2,373	0.13%
2024/02/19	3	34.02	29	32.64	33.95	-26	2,300	-1.13%
2024/01/29	0	0.00	1	30.95	31.10	-1	1,963	-0.05%
2024/01/26	1	30.80	0	0.00	30.70	1	1,974	0.05%
2024/01/23	0	0.00	3	31.53	31.50	-3	2,026	-0.15%
2024/01/17	2	31.30	0	0.00	30.75	2	2,057	0.10%
2024/01/16	1	32.10	0	0.00	31.40	1	2,065	0.05%
2024/01/12	0	0.00	2	31.40	31.45	-2	2,082	-0.10%
2024/01/09	5	30.56	0	0.00	30.55	5	2,135	0.23%
2024/01/03	1	32.35	2	32.30	32.20	-1	2,360	-0.04%
2023/12/28	1	31.85	0	0.00	31.90	1	3,239	0.03%
2023/12/27	3	32.73	2	32.20	31.95	1	3,622	0.03%
2023/12/22	0	0.00	1	31.10	30.55	-1	3,346	-0.03%
2023/12/20	1	30.70	0	0.00	30.50	1	3,437	0.03%
2023/12/19	0	0.00	1	30.30	30.35	-1	3,438	-0.03%
2023/12/18	1	31.50	0	0.00	31.10	1	3,424	0.03%
2023/12/13	0	0.00	2	32.10	32.10	-2	3,379	-0.06%
2023/12/07	0	0.00	1	31.55	31.95	-1	3,632	-0.03%
2023/12/05	1	31.80	2	31.60	31.65	-1	3,605	-0.03%
2023/12/04	2	32.35	2	32.00	32.40	0	3,566	0.00%
2023/12/01	1	30.90	0	0.00	30.95	1	3,454	0.03%
2023/11/22	0	0.00	6	29.80	29.80	-6	3,447	-0.17%
2023/11/20	0	0.00	1	29.60	29.45	-1	3,432	-0.03%
2023/11/10	1	29.20	0	0.00	29.20	1	3,419	0.03%
2023/11/09	0	0.00	1	29.65	29.25	-1	3,423	-0.03%
2023/11/01	0	0.00	1	29.40	29.40	-1	3,469	-0.03%
2023/10/31	1	29.70	2	29.85	29.55	-1	3,478	-0.03%
2023/10/27	1	31.20	2	31.05	30.45	-1	3,490	-0.03%
2023/10/26	2	31.00	0	0.00	31.00	2	3,499	0.06%
2023/10/25	1	31.75	1	31.95	31.85	0	3,496	0.00%
2023/10/24	0	0.00	1	31.85	31.75	-1	3,489	-0.03%
2023/10/23	1	31.45	0	0.00	31.20	1	3,493	0.03%
2023/10/20	0	31.10	0	0.00	30.45	0	3,491	0.00%
2023/10/18	0	0.00	6	30.75	30.90	-6	3,551	-0.17%
2023/10/06	7	33.40	2	33.23	33.50	5	4,051	0.12%
2023/10/05	2	32.55	0	0.00	32.55	2	3,966	0.05%
2023/10/04	4	32.90	3	32.83	33.30	1	3,905	0.03%
2023/10/03	3	32.70	1.2	33.47	31.00	1.9	3,893	0.05%
2023/09/22	0	0.00	2	29.35	29.45	-2	3,825	-0.05%
2023/09/19	0	0.00	1	30.15	30.05	-1	3,897	-0.03%
2023/09/18	1	30.40	0	0.00	30.40	1	3,938	0.03%
2023/09/15	4	30.88	3	30.35	30.35	1	3,974	0.03%
2023/09/14	2	31.80	0	0.00	31.25	2	3,972	0.05%
2023/09/13	4	31.90	0	0.00	32.10	4	4,011	0.10%
2023/09/08	0	0.00	2	30.48	30.45	-2	4,167	-0.05%
2023/09/04	0	0.00	2	30.70	30.50	-2	5,668	-0.04%
2023/08/31	1	29.25	0	0.00	29.40	1	5,701	0.02%
2023/08/28	1	28.75	0	0.00	28.45	1	5,965	0.02%
2023/08/25	2	29.03	0	0.00	29.15	2	5,972	0.03%
2023/08/23	0	0.00	1	28.95	29.00	-1	6,084	-0.02%
2023/08/22	2	29.00	0	0.00	28.85	2	6,237	0.03%
2023/08/17	0.1	29.20	0	0.00	29.75	0.1	6,682	0.00%
2023/08/11	0	0.00	1	30.60	30.45	-1	7,041	-0.01%
2023/08/01	1	30.45	10	30.45	30.50	-9	7,460	-0.12%
2023/07/31	1	30.85	0	0.00	30.70	1	7,481	0.01%
2023/07/28	0	0.00	1	31.30	31.15	-1	7,511	-0.01%
2023/07/26	1	31.10	0	0.00	30.95	1	7,813	0.01%
2023/07/24	2	31.00	0	0.00	31.00	2	8,850	0.02%
2023/07/20	0	0.00	4	32.80	32.30	-4	8,856	-0.05%
2023/07/19	1	33.05	10.5	32.82	32.10	-9.5	8,860	-0.11%
2023/07/18	3	33.45	10	33.40	33.20	-7	8,953	-0.08%
2023/07/17	14	34.50	11	33.48	34.70	3	9,204	0.03%
2023/07/14	14	34.59	0.5	34.00	33.85	13.5	9,248	0.15%
2023/07/13	10	35.25	5	35.35	34.40	5	9,299	0.05%
2023/07/12	4	33.84	0	0.00	33.80	4	9,091	0.04%
2023/07/11	0	0.00	20	33.85	33.65	-20	9,062	-0.22%
2023/07/10	6	36.33	4	36.33	35.95	2	8,864	0.02%
2023/07/07	2	34.85	0	0.00	34.55	2	8,476	0.02%
2023/07/06	3	34.10	1	34.00	34.30	2	8,419	0.02%
2023/07/05	1	34.15	14	34.75	34.10	-13	8,651	-0.15%
2023/07/04	30	34.83	0	0.00	34.80	30	8,656	0.35%
2023/06/30	3	33.55	3	33.20	33.60	0	8,551	0.00%
2023/06/29	1	33.40	0	0.00	33.45	1	8,708	0.01%
2023/06/27	3	33.05	29	33.28	33.00	-26	9,082	-0.29%
2023/06/21	2	34.30	0	0.00	34.70	2	10,072	0.02%
2023/06/19	2	34.65	0	0.00	34.70	2	10,736	0.02%
2023/06/16	10	34.15	0	0.00	33.85	10	10,791	0.09%
2023/06/15	10	34.15	1	33.90	34.45	9	10,765	0.08%
2023/06/14	20	35.03	34	35.05	34.15	-14	10,716	-0.13%
2023/06/13	9	35.67	18	35.83	35.70	-9	10,514	-0.09%
2023/06/12	2	35.50	8	36.11	36.60	-6	10,108	-0.06%
2023/06/09	4	33.41	0	0.00	33.65	4	9,367	0.04%
2023/06/08	1	33.10	0	0.00	33.05	1	9,199	0.01%
2023/06/02	6	32.11	6	32.35	32.40	0	9,177	0.00%
2023/06/01	2	31.95	13	32.31	32.20	-11	9,217	-0.12%
2023/05/31	10	31.70	1	31.45	31.50	9	9,187	0.10%
2023/05/30	13	31.45	10	31.50	31.45	3	9,269	0.03%
2023/05/29	1	31.60	0	0.00	31.75	1	9,252	0.01%
2023/05/26	4	32.01	6	32.20	31.80	-2	9,253	-0.02%
2023/05/25	7	33.69	1	33.50	33.45	6	9,196	0.07%
2023/05/24	5	33.90	2	34.20	33.80	3	9,271	0.03%
2023/05/23	7	34.20	2	33.60	33.95	5	9,935	0.05%
2023/05/22	23	32.78	3	32.93	32.85	20	9,816	0.20%
2023/05/19	4	32.36	0.1	33.00	31.95	4	9,777	0.04%
2023/05/18	1.1	31.91	0	0.00	31.90	1.1	9,613	0.01%
2023/05/17	2	31.90	0	0.00	31.80	2	9,588	0.02%
2023/05/16	3	31.95	0	0.00	32.05	3	9,615	0.03%
2023/05/15	2	31.68	1	31.50	31.55	1	9,625	0.01%
2023/05/11	2	30.15	0	0.00	30.75	2	9,404	0.02%
2023/05/10	1	31.01	0	0.00	31.50	1	9,282	0.01%
2023/05/09	2	31.10	2	32.40	31.30	0	9,246	0.00%
2023/05/03	24	31.91	2	31.98	31.70	22	9,015	0.24%
2023/05/02	3	32.38	29	32.83	32.55	-26	8,912	-0.29%
2023/04/28	22	34.40	13	33.74	33.55	9	8,683	0.10%
2023/04/27	2	31.45	5	33.05	33.55	-3	7,973	-0.04%
2023/04/26	1	30.10	0	0.00	30.50	1	7,584	0.01%
2023/04/25	0	0.00	2	30.33	30.15	-2	7,544	-0.03%
2023/04/24	3	30.87	0	0.00	30.85	3	7,472	0.04%
2023/04/21	7	30.79	1	31.00	31.05	6	7,428	0.08%
2023/04/20	22	32.72	1	32.10	32.50	21	7,205	0.29%
2023/04/19	2	32.85	21	31.98	32.45	-19	6,840	-0.28%
2023/04/18	0	0.00	2	32.35	32.05	-2	6,658	-0.03%
2023/04/17	0	0.00	2	32.10	31.75	-2	6,467	-0.03%
2023/04/14	1	31.75	0	0.00	31.80	1	6,403	0.02%
2023/04/13	1	31.80	1	31.85	31.40	0	6,346	0.00%
2023/04/12	3	32.00	0	0.00	31.85	3	6,278	0.05%
2023/04/11	8	31.77	0	0.00	31.70	8	6,218	0.13%
2023/04/10	6	31.84	1	32.25	31.55	5	6,138	0.08%
2023/03/31	0	0.00	2	31.70	31.65	-2	5,745	-0.03%
2023/03/30	0	0.00	2	31.40	31.50	-2	5,622	-0.04%
2023/03/29	12	30.86	2	31.20	30.85	10	5,453	0.18%
2023/03/28	11	29.98	0	0.00	30.20	11	5,267	0.21%
2023/03/27	25	32.83	25	33.26	30.90	0	5,054	0.00%
2023/03/24	4	31.84	6	32.41	33.00	-2	4,343	-0.05%
2023/03/23	7	31.31	4	31.48	30.00	3	3,979	0.08%
2023/03/22	1	30.70	3	29.53	30.70	-2	3,564	-0.06%
2023/03/21	0	0.00	1	29.00	29.50	-1	3,238	-0.03%
2023/03/20	0	0.00	3	28.40	28.50	-3	3,073	-0.10%
2023/03/17	0	0.00	1	27.40	28.25	-1	3,055	-0.03%
2023/03/14	0	0.00	2	27.35	27.35	-2	2,955	-0.07%
2023/03/10	1	27.90	11	27.75	27.70	-10	3,027	-0.33%
2023/03/09	10	28.40	2	28.15	28.20	8	3,068	0.26%
2023/03/07	0	0.00	1	28.70	28.55	-1	2,971	-0.03%
2023/03/06	1	28.50	0	0.00	28.20	1	2,891	0.03%
2023/03/03	2	28.55	3	28.30	28.35	-1	2,762	-0.04%
2023/03/01	0	0.00	1	26.75	27.30	-1	2,587	-0.04%
2023/02/24	1.7	27.20	22.7	27.12	27.10	-21	2,553	-0.82%
2023/02/23	21	27.92	51	27.86	28.00	-30	2,463	-1.22%
2023/02/22	8	27.56	35	27.64	27.85	-27	2,354	-1.15%
2023/02/21	40	28.72	34	28.45	28.45	6	2,168	0.28%
2023/02/20	0	0.00	40	27.57	27.95	-40	1,394	-2.87%
2023/02/17	33	25.46	31	25.51	25.45	2	1,249	0.16%
2023/02/16	7	25.00	12	25.00	25.10	-5	1,149	-0.43%
2023/02/14	88	24.76	0	0.00	24.30	88	1,098	8.01%
2023/02/10	0	0.00	40	23.15	23.20	-40	950	-4.21%
2023/01/30	1	23.25	1	23.20	23.15	0	902	0.00%
2022/12/12	0	0.00	5	25.00	24.95	-5	723	-0.69%
2022/12/09	5	24.70	0	0.00	24.75	5	704	0.71%
2022/12/06	17	25.69	2	26.10	25.60	15	651	2.30%
2022/12/02	46	25.48	1	25.70	25.40	45	550	8.18%
2022/12/01	18	25.27	0	0.00	25.20	18	489	3.68%
2022/11/28	0	0.00	1	23.40	23.40	-1	360	-0.28%
2022/11/25	0	0.00	2	23.05	23.00	-2	357	-0.56%
2022/11/07	0	0.00	1	21.50	21.30	-1	417	-0.24%
2022/10/24	1	20.25	0	0.00	20.45	1	457	0.22%
2022/10/20	0	0.00	1	20.75	20.70	-1	467	-0.21%
2022/10/17	1	20.00	0	0.00	20.75	1	484	0.21%
2022/10/14	0	0.00	3	20.83	20.75	-3	486	-0.62%
2022/09/28	1	22.20	0	0.00	21.85	1	496	0.20%
2022/09/27	0	0.00	1	22.70	22.85	-1	492	-0.20%
2022/09/19	1	24.40	0	0.00	24.30	1	494	0.20%
2022/09/13	0	0.00	1	25.30	25.55	-1	494	-0.20%
2022/09/08	0	0.00	4	24.38	24.60	-4	492	-0.81%
2022/09/01	192	25.04	192	25.02	25.05	0	499	0.00%	大買/大賣/
2022/08/30	0	0.00	2	24.45	24.40	-2	492	-0.41%
2022/08/24	0	0.00	1	24.65	24.45	-1	486	-0.21%
2022/08/23	3	24.47	0	0.00	24.30	3	488	0.61%
2022/08/19	2	25.10	0	0.00	25.20	2	486	0.41%
2022/08/18	1	24.75	3	24.87	25.50	-2	486	-0.41%
2022/08/17	2	25.80	2	25.10	25.10	0	516	0.00%
2022/08/16	1	24.80	2	25.45	25.45	-1	460	-0.22%
2022/08/12	2	22.65	0	0.00	23.00	2	450	0.44%
2022/07/19	4	23.23	4	23.10	23.10	0	421	0.00%
2022/07/13	2	22.75	2.5	22.50	22.45	-0.5	409	-0.12%
2022/07/11	0	0.00	1	23.95	23.30	-1	411	-0.24%
2022/07/08	1	22.85	1	23.15	23.00	0	410	0.00%
2022/07/01	0	0.00	1	22.60	22.50	-1	432	-0.23%
2022/06/21	4	23.66	4	23.88	24.50	0	462	0.00%
2022/06/20	0.1	23.95	0	0.00	23.00	0.1	460	0.01%
2022/06/16	2	25.60	3	24.55	24.50	-1	456	-0.22%
2022/06/10	0	25.50	0	0.00	26.00	0	467	0.01%
2022/06/08	0	26.15	0	0.00	26.05	0	476	0.00%
2022/06/02	0	0.00	5	25.85	25.85	-5	512	-0.98%
2022/05/27	0	0.00	1	25.75	25.50	-1	572	-0.17%
2022/05/25	7	25.94	1	26.25	25.30	6	599	1.00%
2022/04/22	0	0.00	5	24.30	24.45	-5	1,366	-0.37%
2022/04/07	0.5	25.95	0	0.00	25.70	0.5	2,811	0.02%
2022/04/01	0	0.00	7	26.25	26.15	-7	2,847	-0.25%
2022/03/31	1	26.50	0	0.00	26.25	1	2,873	0.03%
2022/03/18	2	26.65	0	0.00	26.75	2	2,899	0.07%
2022/03/16	0	0.00	1	25.95	26.00	-1	2,903	-0.03%
2022/03/11	1	25.85	0	0.00	26.05	1	2,981	0.03%
2022/03/07	1	26.50	0	0.00	26.50	1	2,956	0.03%
2022/03/02	1	29.00	0	0.00	28.75	1	2,923	0.03%
2022/02/25	0	0.00	1	28.80	28.70	-1	2,907	-0.03%
2022/02/24	1	27.80	0	0.00	27.50	1	2,893	0.03%
2022/02/23	1	29.35	0	0.00	29.45	1	2,849	0.04%
2022/02/21	0	0.00	1	30.40	30.30	-1	2,841	-0.04%
2022/02/18	0	0.00	3	29.80	30.00	-3	2,814	-0.11%
2022/02/11	3	30.30	0	0.00	29.70	3	2,728	0.11%
2022/02/10	11	30.20	0	0.00	29.85	11	2,704	0.41%
2022/02/09	6	30.62	12	30.55	31.05	-6	2,666	-0.23%
2022/02/08	5	29.55	12	30.27	30.45	-7	2,641	-0.27%
2022/02/07	3	28.53	5	28.98	29.50	-2	2,573	-0.08%
2022/01/21	1	28.40	0	0.00	28.20	1	2,658	0.04%
2022/01/20	0	0.00	1	29.80	29.30	-1	2,699	-0.04%
2022/01/19	7	28.90	0	0.00	29.00	7	2,689	0.26%
2022/01/18	1	30.40	1	29.50	29.50	0	2,708	0.00%
2022/01/17	0	0.00	7	29.51	29.85	-7	2,613	-0.27%
2022/01/13	9	28.57	0	0.00	28.45	9	2,513	0.36%
2022/01/12	10	30.05	0	0.00	29.65	10	2,415	0.41%
2022/01/11	2	32.35	18	30.28	29.90	-16	2,276	-0.70%
2022/01/10	0	0.00	7	30.09	30.45	-7	1,563	-0.45%
2022/01/07	0	0.00	5	28.12	28.95	-5	1,239	-0.40%
2022/01/06	1	26.95	0	0.00	26.90	1	1,165	0.09%
2022/01/04	1	27.60	1	27.45	27.45	0	1,197	0.00%
2021/12/29	0	0.00	1	27.50	28.00	-1	1,350	-0.07%
2021/12/27	1	27.95	3	27.78	27.70	-2	1,388	-0.14%
2021/12/17	1	26.95	0	0.00	26.85	1	1,666	0.06%
2021/12/16	1	27.20	1	27.20	27.20	0	1,788	0.00%
2021/12/14	1	26.60	0	0.00	26.50	1	1,970	0.05%
2021/12/13	1	26.60	0	0.00	27.20	1	1,987	0.05%
2021/12/08	2	27.48	2	27.20	27.20	0	2,000	0.00%
2021/12/07	0	0.00	1	27.50	27.35	-1	1,982	-0.05%
2021/12/01	0	0.00	1	25.65	25.80	-1	1,921	-0.05%
2021/11/29	1	25.35	0	0.00	25.10	1	1,915	0.05%
2021/11/24	0	0.00	1	26.30	26.35	-1	1,895	-0.05%
2021/11/22	0	0.00	2	26.75	26.85	-2	1,906	-0.10%
2021/11/05	3	26.40	0	0.00	26.45	3	1,887	0.16%
2021/11/04	0	0.00	5	27.50	27.30	-5	1,854	-0.27%
2021/11/02	12	29.50	10	27.25	27.25	2	1,845	0.11%
2021/11/01	0	0.00	1	29.45	29.30	-1	1,770	-0.06%
2021/10/28	1	28.80	0	0.00	28.85	1	1,696	0.06%
2021/10/20	1	27.00	4	26.80	26.95	-3	1,529	-0.20%
2021/10/15	1	26.60	1	26.60	26.60	0	1,544	0.00%
2021/10/13	1	27.80	1	27.40	27.05	0	1,534	0.00%
2021/10/12	0	0.00	1	27.15	27.25	-1	1,527	-0.07%
2021/09/30	1	27.90	0	0.00	27.90	1	1,329	0.08%
2021/09/29	14	28.15	10	28.22	28.05	4	1,319	0.30%
2021/09/28	3	27.65	1	26.85	27.25	2	1,282	0.16%
2021/09/27	19	28.43	15	28.85	28.25	4	1,254	0.32%
2021/09/24	7	29.80	5	29.50	29.45	2	1,212	0.16%
2021/09/23	3	28.48	1	28.45	28.95	2	1,060	0.19%
2021/09/22	1	26.80	0	0.00	27.85	1	945	0.11%
2021/09/17	6	26.88	2	26.68	26.40	4	889	0.45%
2021/09/15	0	0.00	2	24.33	24.65	-2	813	-0.25%
2021/09/13	0	0.00	2	23.50	23.30	-2	802	-0.25%
2021/08/27	1	24.10	1	23.85	23.80	0	853	0.00%
2021/08/11	0	0.00	6	24.20	24.20	-6	940	-0.64%
2021/08/04	1	26.85	0	0.00	26.80	1	1,146	0.09%
2021/07/30	0	0.00	1	26.45	26.45	-1	1,347	-0.07%
2021/07/29	0	0.00	2	26.38	26.55	-2	1,420	-0.14%
2021/07/20	2	26.35	0	0.00	26.10	2	1,950	0.10%
2021/07/16	2	26.80	0	0.00	26.85	2	1,987	0.10%
2021/07/13	5	26.95	0	0.00	26.95	5	1,999	0.25%
2021/07/12	13	27.57	0	0.00	27.55	13	1,986	0.65%
2021/07/07	2	28.20	0	0.00	27.85	2	2,021	0.10%
2021/07/02	0	0.00	1	27.80	28.40	-1	2,133	-0.05%
2021/06/29	0	0.00	2	28.20	28.20	-2	2,179	-0.09%
2021/06/24	2	29.50	0	0.00	30.00	2	2,231	0.09%
2021/06/16	0	0.00	9	28.75	28.60	-9	2,307	-0.39%
2021/06/09	2	28.95	0	0.00	28.60	2	2,365	0.08%
2021/05/26	0	0.00	8	26.31	26.50	-8	2,435	-0.33%
2021/05/21	2	24.80	2	25.10	25.10	0	2,474	0.00%
2021/05/18	17	23.92	0	0.00	24.20	17	2,547	0.67%
2021/05/13	0	0.00	6	25.15	25.00	-6	2,502	-0.24%
2021/05/10	1	33.00	0	0.00	33.00	1	2,334	0.04%
2021/05/06	6	33.00	0	0.00	32.75	6	2,269	0.26%
2021/05/03	0	0.00	5	32.15	32.00	-5	2,166	-0.23%
2021/04/29	5	33.20	3	32.83	32.45	2	2,147	0.09%
2021/04/28	4	32.10	0	0.00	32.35	4	1,969	0.20%
2021/04/13	2	31.58	3	31.02	30.80	-1	2,460	-0.04%
2021/04/09	2	32.00	0	0.00	32.10	2	3,237	0.06%
2021/04/08	6	32.25	0	0.00	32.60	6	3,241	0.19%
2021/04/01	0	0.00	1	31.35	31.00	-1	3,244	-0.03%
2021/03/31	1	31.60	1	31.00	31.05	0	3,274	0.00%
2021/03/30	3	30.80	11	30.67	30.55	-8	3,253	-0.25%
2021/03/24	1	30.25	1	30.55	31.75	0	3,327	0.00%
2021/03/10	1	30.20	1	30.10	30.10	0	3,717	0.00%
2021/03/08	2	30.73	2	30.05	30.05	0	3,825	0.00%
2021/03/05	0	0.00	2	30.75	30.50	-2	3,857	-0.05%
2021/02/23	1	32.50	1	32.30	32.30	0	4,507	0.00%
2021/02/22	1	32.45	3	32.87	33.00	-2	4,571	-0.04%
2021/02/19	3	32.00	3	32.27	32.35	0	4,620	0.00%
2021/02/18	2	31.63	2	31.40	31.40	0	4,855	0.00%
2021/02/05	1	31.20	0	0.00	31.15	1	4,862	0.02%
2021/02/02	1	31.45	0	0.00	31.50	1	4,941	0.02%
2021/02/01	2	30.83	13	30.64	30.90	-11	5,005	-0.22%
2021/01/29	1	31.95	1	31.25	31.25	0	5,077	0.00%
2021/01/28	0	0.00	3	32.25	32.20	-3	5,115	-0.06%
2021/01/27	14	32.59	2	32.20	32.65	12	5,139	0.23%
2021/01/26	0	0.00	1	32.25	31.55	-1	5,131	-0.02%
2021/01/25	0	0.00	30	31.15	31.90	-30	5,157	-0.58%
2021/01/22	1	31.95	1	31.70	31.70	0	5,196	0.00%
2021/01/21	0	0.00	1	32.25	31.95	-1	5,222	-0.02%
2021/01/19	13	33.95	6	34.10	33.40	7	5,227	0.13%
2021/01/18	2	32.30	3	32.30	33.05	-1	5,155	-0.02%
2021/01/15	3	32.82	4	33.05	32.70	-1	5,157	-0.02%
2021/01/14	2	33.73	3	33.70	33.60	-1	5,203	-0.02%
2021/01/13	6	33.28	5	33.05	33.05	1	5,224	0.02%
2021/01/12	8	33.73	8	32.70	32.70	0	5,287	0.00%
2021/01/11	36	34.49	4	33.76	34.55	32	5,276	0.61%
2021/01/08	6	33.98	8	34.48	33.45	-2	5,236	-0.04%
2021/01/07	1	33.75	0	0.00	33.60	1	5,519	0.02%
2021/01/06	29	34.06	29	34.39	34.00	0	5,584	0.00%
2021/01/05	13	35.50	36	35.99	35.50	-23	5,538	-0.42%
2021/01/04	9	33.92	5	33.15	35.10	4	5,155	0.08%
2020/12/30	0	0.00	1	32.50	32.25	-1	5,240	-0.02%
2020/12/28	1	32.10	2	32.83	32.55	-1	5,406	-0.02%
2020/12/23	1	30.50	1	30.80	30.90	0	5,798	0.00%
2020/12/22	0	0.00	1	31.40	30.75	-1	6,489	-0.02%
2020/12/21	1	30.95	6	30.53	30.75	-5	7,875	-0.06%
2020/12/18	1	31.20	2	30.70	30.75	-1	8,040	-0.01%
2020/12/17	6	31.23	0	0.00	31.30	6	8,166	0.07%
2020/12/16	0	0.00	5	32.20	31.80	-5	8,317	-0.06%
2020/12/15	5	31.60	0	0.00	31.70	5	8,493	0.06%
2020/12/14	0	0.00	7	32.39	32.80	-7	9,260	-0.08%
2020/12/10	6	32.40	0	0.00	32.55	6	9,513	0.06%
2020/12/08	20	34.28	0	0.00	33.75	20	9,546	0.21%
2020/12/07	0	0.00	3	33.40	33.75	-3	9,581	-0.03%
2020/12/04	4	33.39	5	34.03	33.30	-1	9,574	-0.01%
2020/12/03	3	34.30	0	0.00	34.30	3	9,555	0.03%
2020/12/02	0	0.00	3	35.40	34.80	-3	9,654	-0.03%
2020/12/01	2	35.05	3	35.13	34.90	-1	9,745	-0.01%
2020/11/30	5	35.36	6	35.94	35.15	-1	10,142	-0.01%
2020/11/27	7	35.11	11	35.18	35.35	-4	10,433	-0.04%
2020/11/26	2	35.45	3	35.28	35.55	-1	10,637	-0.01%
2020/11/25	14	35.21	5	35.70	34.65	9	11,223	0.08%
2020/11/24	9	34.91	2	34.93	34.80	7	11,433	0.06%
2020/11/23	0	0.00	5	35.30	34.85	-5	11,559	-0.04%
2020/11/19	6	34.63	2	34.45	34.35	4	12,115	0.03%
2020/11/17	3	35.40	3	34.80	35.40	0	12,077	0.00%
2020/11/16	2	33.65	1	33.55	33.55	1	11,872	0.01%
2020/11/12	20	33.85	20	33.15	33.15	0	11,859	0.00%
2020/11/11	3	34.22	3	33.85	33.85	0	11,853	0.00%
2020/11/09	2	34.88	2	35.15	35.00	0	11,793	0.00%
2020/11/05	0	0.00	6	34.56	34.40	-6	11,680	-0.05%
2020/11/04	0	0.00	1	33.70	33.50	-1	11,687	-0.01%
2020/10/30	1	33.85	1	32.95	32.95	0	11,806	0.00%
2020/10/28	1	34.30	6	34.15	34.10	-5	11,760	-0.04%
2020/10/26	1	35.20	1	34.70	34.70	0	11,780	0.00%
2020/10/23	6	34.79	7	34.54	34.50	-1	11,716	-0.01%
2020/10/22	3	34.45	2	34.55	34.55	1	11,704	0.01%
2020/10/20	7	35.56	6	35.70	35.40	1	11,631	0.01%
2020/10/16	5	35.59	11	36.21	35.40	-6	11,550	-0.05%
2020/10/15	9	36.52	6	36.58	36.20	3	11,471	0.03%
2020/10/14	2	34.75	0	0.00	35.10	2	11,141	0.02%
2020/10/13	20	34.20	20	33.85	33.85	0	11,046	0.00%
2020/10/12	3	34.62	5	35.12	34.60	-2	10,961	-0.02%
2020/10/08	9	36.27	6	36.38	36.00	3	10,840	0.03%
2020/10/07	1	34.50	1	34.95	34.70	0	10,497	0.00%
2020/10/05	26	34.93	24	35.03	34.95	2	10,404	0.02%
2020/09/30	3	34.28	13	34.37	34.95	-10	10,342	-0.10%
2020/09/29	0	0.00	1	34.50	34.15	-1	10,290	-0.01%
2020/09/28	20	35.21	20	35.30	34.50	0	10,230	0.00%
2020/09/25	12	36.22	3	37.15	35.15	9	10,158	0.09%
2020/09/24	15	37.66	13	37.73	39.00	2	9,480	0.02%
2020/09/23	9	35.45	98	36.11	36.65	-89	8,066	-1.10%
2020/09/22	6	34.29	7	33.30	33.35	-1	7,863	-0.01%
2020/09/21	52	34.97	53	34.65	34.30	-1	7,708	-0.01%
2020/09/17	14	34.15	9	34.25	34.25	5	7,327	0.07%
2020/09/16	21	32.37	18	32.98	33.25	3	6,526	0.05%
2020/09/15	7	30.44	16	30.25	30.25	-9	6,266	-0.14%
2020/09/11	1	29.40	2	29.70	29.45	-1	6,229	-0.02%
2020/09/10	1	30.20	0	0.00	30.20	1	6,137	0.02%
2020/09/09	1	31.40	0	0.00	31.50	1	6,039	0.02%
2020/09/07	0	0.00	9	31.89	31.90	-9	5,899	-0.15%
2020/09/04	1	32.40	0	0.00	33.10	1	5,778	0.02%
2020/09/03	89	34.73	6	34.15	33.90	83	5,632	1.47%
2020/09/02	13	32.55	11	33.88	33.90	2	5,256	0.04%
2020/09/01	7	32.21	4	31.98	31.90	3	4,900	0.06%
2020/08/31	19	33.70	4	33.23	33.10	15	4,636	0.32%
2020/08/28	4	31.18	7	30.94	31.80	-3	3,954	-0.08%
2020/08/27	2	28.95	1	28.80	28.95	1	3,557	0.03%
2020/08/26	15	28.56	29	28.38	28.70	-14	3,395	-0.41%
2020/08/25	21	26.96	0	0.00	28.00	21	3,050	0.69%
2020/08/24	6	25.86	6	26.10	25.75	0	2,763	0.00%
2020/08/21	0	0.00	3	25.25	25.30	-3	2,765	-0.11%
2020/08/20	3	24.00	0	0.00	23.00	3	2,800	0.11%
2020/08/18	0	0.00	1	26.10	25.55	-1	2,780	-0.04%
2020/08/07	7	26.00	9	26.41	26.85	-2	2,698	-0.07%
2020/08/06	1	25.50	0	0.00	25.65	1	2,630	0.04%
2020/08/05	2	26.50	0	0.00	26.25	2	2,615	0.08%
2020/07/31	1	25.65	0	0.00	25.50	1	2,510	0.04%
2020/07/22	0	0.00	1	26.40	25.80	-1	2,756	-0.04%
2020/07/20	1	25.20	1	24.70	24.70	0	2,738	0.00%
2020/07/17	0	0.00	2	24.65	24.55	-2	2,740	-0.07%
2020/07/09	0	0.00	4	26.83	25.75	-4	2,817	-0.14%
2020/07/08	4	26.50	3	26.10	26.60	1	2,798	0.04%
2020/07/07	6	26.26	6	26.31	25.85	0	2,811	0.00%
2020/07/06	9	24.35	6	25.05	25.30	3	2,715	0.11%
2020/07/01	2	22.80	0	0.00	22.35	2	2,708	0.07%
2020/06/19	2	22.55	0	0.00	22.40	2	2,830	0.07%
2020/06/10	1	21.70	0	0.00	21.70	1	2,881	0.03%
2020/06/04	1	21.55	0	0.00	21.55	1	2,834	0.04%
2020/06/02	0	0.00	3	21.05	21.00	-3	2,763	-0.11%
2020/06/01	0	0.00	2	21.13	21.15	-2	2,748	-0.07%
2020/05/29	0	0.00	6	21.00	20.90	-6	2,742	-0.22%
2020/05/28	11	21.92	0	0.00	21.40	11	2,702	0.41%
2020/05/27	1	20.85	13	20.64	21.20	-12	2,615	-0.46%
2020/05/25	6	19.60	0	0.00	20.40	6	2,522	0.24%
2020/05/22	6	19.55	12	20.20	19.50	-6	2,498	-0.24%
2020/05/19	10	18.80	0	0.00	19.60	10	2,540	0.39%
2020/05/18	2	18.75	0	0.00	18.75	2	2,588	0.08%
2020/05/12	0	0.00	1	19.50	19.50	-1	2,586	-0.04%
2020/05/08	2	19.95	10	19.65	19.60	-8	2,595	-0.31%
2020/05/06	0	0.00	2	19.45	19.35	-2	2,577	-0.08%
2020/05/05	10	20.52	0	0.00	19.60	10	2,576	0.39%
2020/04/30	2	19.18	0	0.00	19.25	2	2,540	0.08%
2020/04/29	2	19.10	0	0.00	18.90	2	2,544	0.08%
2020/04/27	6	18.77	8	18.84	18.75	-2	2,604	-0.08%
2020/04/22	2	16.90	0	0.00	17.50	2	2,534	0.08%
2020/04/21	6	17.62	0	0.00	17.25	6	2,640	0.23%
2020/04/20	2	17.95	0	0.00	18.20	2	2,913	0.07%
2020/04/14	0	0.00	1	17.80	17.60	-1	2,900	-0.03%
2020/04/10	2	17.83	2	17.93	17.70	0	3,050	0.00%
2020/04/09	2	17.60	0	0.00	17.00	2	3,002	0.07%
2020/04/08	4	16.93	0	0.00	17.40	4	2,971	0.13%
2020/04/07	11	16.25	10	16.22	16.20	1	2,923	0.03%
2020/03/25	2	15.15	0	0.00	15.20	2	3,271	0.06%
2020/03/16	0	0.00	4	18.90	17.25	-4	3,423	-0.12%
2020/03/13	0	0.00	2	18.25	18.95	-2	3,431	-0.06%
2020/03/09	3	23.03	1	23.55	22.90	2	3,723	0.05%
2020/03/02	1	23.55	0	0.00	23.55	1	4,127	0.02%
2020/02/20	1	26.10	3	26.45	25.90	-2	4,291	-0.05%
2020/02/19	2	25.80	9	25.90	25.80	-7	4,237	-0.17%
2020/02/14	0	0.00	1	25.20	25.10	-1	4,540	-0.02%
2020/02/13	0	0.00	1	25.45	25.05	-1	4,601	-0.02%
2020/02/07	3	25.30	0	0.00	25.10	3	4,796	0.06%
2020/02/03	0	0.00	5	23.65	23.55	-5	4,930	-0.10%
2020/01/30	12	25.65	5	25.65	25.05	7	5,152	0.14%
2020/01/17	0	0.00	1	27.65	27.65	-1	5,417	-0.02%
2020/01/14	16	27.84	8	28.03	27.80	8	5,353	0.15%
2020/01/09	1	26.95	0	0.00	26.70	1	5,108	0.02%
2019/12/31	1	26.30	7	26.55	26.20	-6	4,840	-0.12%
2019/12/23	3	26.72	0	0.00	26.80	3	4,326	0.07%
2019/12/18	0	0.00	1	26.85	26.30	-1	4,240	-0.02%
2019/12/17	1	26.05	22	26.31	26.30	-21	4,183	-0.50%
2019/12/13	0	0.00	6	25.58	25.35	-6	4,049	-0.15%
2019/12/11	2	25.25	1	25.15	25.10	1	4,037	0.02%
2019/12/10	1	25.60	1	25.65	25.55	0	3,988	0.00%
2019/12/09	13	26.22	6	25.65	25.65	7	3,957	0.18%
2019/12/06	0	0.00	24	26.20	26.70	-24	3,742	-0.64%
2019/12/04	1	26.05	0	0.00	25.85	1	3,642	0.03%
2019/12/03	3	25.55	0	0.00	26.35	3	3,606	0.08%
2019/11/28	2	25.70	0	0.00	26.60	2	3,380	0.06%
2019/11/25	0	0.00	5	25.20	25.55	-5	3,324	-0.15%
2019/11/22	5	24.55	5	24.90	24.40	0	3,321	0.00%
2019/11/21	5	24.36	0	0.00	24.35	5	3,301	0.15%
2019/11/05	0	0.00	1	24.10	25.20	-1	2,460	-0.04%
2019/10/31	4	24.10	0	0.00	23.55	4	2,334	0.17%
2019/10/29	39	25.26	42	25.38	25.00	-3	2,243	-0.13%
2019/10/28	5	25.14	6	24.30	25.95	-1	2,154	-0.05%
2019/10/25	6	23.60	0	0.00	23.60	6	1,993	0.30%
2019/10/24	1	23.00	0	0.00	22.95	1	1,895	0.05%
2019/08/27	0	0.00	19	20.40	20.40	-19	1,255	-1.51%
2019/08/13	14	18.83	0	0.00	18.55	14	1,152	1.21%
2019/07/30	3	22.95	3	23.13	21.95	0	1,041	0.00%
2019/07/24	0	0.00	10	20.05	20.05	-10	775	-1.29%
2019/06/03	6	17.55	0	0.00	17.25	6	1,881	0.32%
2019/05/28	9	17.14	0	0.00	17.30	9	1,916	0.47%
2019/04/15	1	22.25	1	22.50	22.20	0	1,702	0.00%
2019/04/10	1	22.35	1	22.45	22.25	0	1,618	0.00%
2019/04/09	1	22.80	1	22.90	22.00	0	1,603	0.00%
2019/04/08	5	22.86	5	22.83	22.35	0	1,584	0.00%
2019/04/03	4	21.79	4	21.83	22.30	0	1,492	0.00%
2019/04/02	1	21.50	1	21.35	21.25	0	1,374	0.00%
2019/04/01	8	20.54	8	20.34	20.25	0	1,339	0.00%
2019/03/29	8	20.96	8	20.99	20.50	0	1,326	0.00%
2019/03/28	5	20.39	7	20.31	20.20	-2	1,275	-0.16%
2019/03/26	7	20.81	5	20.93	20.10	2	1,290	0.15%
2019/03/15	0	0.00	1	17.90	17.80	-1	1,388	-0.07%
2019/03/13	1	18.00	0	0.00	17.90	1	1,382	0.07%
2019/02/18	0	0.00	1	17.80	17.45	-1	1,708	-0.06%
2019/02/15	2	17.83	1	17.75	17.65	1	1,747	0.06%
2019/01/07	0	0.00	5	16.80	16.70	-5	1,678	-0.30%
2019/01/04	5	16.35	0	0.00	16.35	5	1,680	0.30%
2019/01/02	0	0.00	5	17.45	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	3	18.00	3	18.10	18.10	0	1,677	0.00%
2018/12/24	6	18.25	6	18.10	18.10	0	1,602	0.00%
2018/12/14	0	0.00	1	19.10	19.15	-1	1,219	-0.08%
2018/12/06	0	0.00	5	18.25	17.80	-5	1,041	-0.48%
2018/12/04	5	18.85	0	0.00	18.95	5	1,021	0.49%
2018/11/23	1	18.45	0	0.00	18.75	1	771	0.13%
2018/10/12	12	13.95	0	0.00	13.75	12	408	2.94%
2018/10/09	10	15.50	0	0.00	15.45	10	415	2.41%
2018/09/26	10	17.93	0	0.00	17.85	10	453	2.21%
2018/08/29	10	19.90	0	0.00	19.90	10	907	1.10%
2018/08/13	0	0.00	138	19.84	19.85	-138	1,100	-12.54%	大賣/鉅額交易
2018/08/10	0	0.00	1	20.95	20.95	-1	1,178	-0.08%
2018/08/08	1	20.85	0	0.00	20.85	1	1,238	0.08%
2018/07/19	0	0.00	1	22.15	21.90	-1	1,496	-0.07%
2018/07/16	1	22.70	0	0.00	22.90	1	1,494	0.07%
2018/07/13	2	22.85	0	0.00	22.85	2	1,514	0.13%
2018/07/12	2	23.20	0	0.00	23.10	2	1,512	0.13%
2018/07/11	1	22.80	0	0.00	22.80	1	1,514	0.07%
2018/07/09	2	23.23	0	0.00	23.15	2	1,507	0.13%
2018/07/06	5	23.35	0	0.00	23.40	5	1,517	0.33%
2018/07/04	3	23.63	0	0.00	23.80	3	1,571	0.19%
2018/06/26	4	26.13	0	0.00	26.90	4	1,510	0.26%
2018/06/25	4	25.68	0	0.00	25.60	4	1,428	0.28%
2018/06/20	0	0.00	1	22.95	24.30	-1	1,376	-0.07%
2018/06/19	1	25.95	60	26.50	25.45	-59	1,362	-4.33%
2018/06/15	60	24.90	0	0.00	24.90	60	1,313	4.57%
2018/06/12	0	0.00	8	23.25	23.25	-8	1,274	-0.63%
2018/06/11	1	23.20	0	0.00	23.20	1	1,263	0.08%
2018/06/07	0	0.00	1	24.60	24.60	-1	1,236	-0.08%
2018/05/31	1	24.55	0	0.00	24.35	1	1,190	0.08%
2018/05/30	1	24.80	0	0.00	24.60	1	1,184	0.08%
2018/05/28	1	25.10	0	0.00	25.10	1	1,179	0.08%
2018/05/23	40	25.53	2	24.73	26.00	38	1,131	3.36%
2018/05/22	8	24.26	0	0.00	24.25	8	1,068	0.75%
2018/05/21	68	24.32	1	24.25	24.25	67	1,055	6.35%
2018/05/18	2	24.40	61	24.48	24.25	-59	1,019	-5.79%
2018/05/17	65	23.41	0	0.00	23.50	65	937	6.93%
2018/05/15	1	22.15	0	0.00	22.15	1	879	0.11%
2018/05/14	1	22.70	1	22.60	22.65	0	868	0.00%
2018/05/09	10	22.00	0	0.00	22.10	10	745	1.34%