聯嘉 (6288)-玉山-新莊券商分點個股進出

台股 » 個股 » 聯嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯嘉

(6288)

可現股當沖

股價
30.55
漲跌
▼0.10
漲幅
-0.33%
成交量
1,733張
產業
上市汽車類股
261人加入追蹤

立即追蹤
本地時間:13:30

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

聯嘉 (6288)籌碼相關－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/15	4	30.70	3	30.60	30.55	1	5,892	0.02%
2024/05/14	3	30.70	0	0.00	30.65	3	5,948	0.05%
2024/05/13	3	30.87	0	0.00	31.00	3	5,935	0.05%
2024/05/10	10	31.20	11	31.05	31.05	-1	5,927	-0.02%
2024/05/09	1	31.60	12	31.66	31.20	-11	5,906	-0.19%
2024/05/08	16	31.96	10	32.10	31.90	6	5,918	0.10%
2024/05/07	1	31.85	5	31.75	31.80	-4	5,907	-0.07%
2024/05/06	5	32.15	0	0.00	32.25	5	5,886	0.08%
2024/05/03	6	32.15	2	32.45	31.85	4	5,875	0.07%
2024/05/02	0	0.00	10	31.70	31.90	-10	5,852	-0.17%
2024/04/30	19	32.26	1	32.30	31.95	18	5,842	0.31%
2024/04/29	3	30.98	2.1	31.44	31.40	0.9	5,813	0.02%
2024/04/25	2.2	31.58	0	0.00	31.20	2.2	5,772	0.04%
2024/04/24	12	32.70	6	32.65	31.95	6	5,761	0.10%
2024/04/22	3	31.30	0	0.00	30.55	3	5,725	0.05%
2024/04/19	3	32.32	19	31.92	31.90	-16	5,699	-0.28%
2024/04/18	5	33.43	10	33.30	33.30	-5	5,649	-0.09%
2024/04/17	11.1	33.00	18	34.01	33.70	-6.9	5,636	-0.12%
2024/04/16	8	32.63	2	32.75	32.90	6	5,601	0.11%
2024/04/15	4	34.08	0	0.00	34.05	4	5,505	0.07%
2024/04/12	1	34.65	16	34.77	34.80	-15	5,457	-0.27%
2024/04/11	23	35.49	26	35.51	35.15	-3	5,421	-0.06%
2024/04/10	2	35.45	1	36.15	35.25	1	5,335	0.02%
2024/04/09	34	35.38	42	36.19	35.25	-8	5,265	-0.15%
2024/04/08	114	36.12	121	36.13	36.70	-7	5,142	-0.14%	大買/大賣/
2024/04/03	15	36.84	13	36.54	36.70	2	4,895	0.04%
2024/04/02	20	36.47	31	36.52	36.55	-11	4,715	-0.23%
2024/04/01	2	34.60	1	34.30	34.45	1	4,574	0.02%
2024/03/29	1	33.35	0	0.00	33.40	1	4,624	0.02%
2024/03/26	1	34.70	1	34.55	33.70	0	4,648	0.00%
2024/03/25	0	0.00	1	34.80	34.10	-1	4,627	-0.02%
2024/03/21	2	34.28	0	0.00	34.20	2	4,640	0.04%
2024/03/20	1	34.80	0	0.00	35.25	1	4,616	0.02%
2024/03/19	90	34.71	10	34.55	34.70	80	4,566	1.75%
2024/03/18	11	33.54	0	0.00	34.30	11	4,550	0.24%
2024/03/15	21	32.13	0	0.00	32.00	21	4,509	0.47%
2024/03/14	27	32.86	2	32.50	32.40	25	4,517	0.55%
2024/03/13	1	33.70	2	33.85	33.65	-1	4,512	-0.02%
2024/03/12	0	0.00	1	34.55	34.25	-1	4,502	-0.02%
2024/03/11	4	34.46	6	34.42	34.25	-2	4,493	-0.04%
2024/03/08	22	34.27	35	33.70	33.60	-13	4,494	-0.29%
2024/03/07	35	34.28	12	34.66	33.80	23	4,542	0.51%
2024/03/06	11	35.33	3	35.40	34.80	8	4,481	0.18%
2024/03/05	5	35.58	15	35.80	35.70	-10	4,409	-0.23%
2024/03/04	2	35.85	3	36.28	36.35	-1	4,313	-0.02%
2024/03/01	32	37.22	6.2	36.54	36.15	25.8	4,061	0.64%
2024/02/29	135	36.16	43	35.87	36.35	92	3,711	2.48%	大買/
2024/02/27	42	35.17	23	35.86	36.15	19	3,190	0.60%
2024/02/26	102.2	35.27	47	35.88	35.10	55.2	2,957	1.87%	大買/
2024/02/23	13	35.18	67	35.11	35.40	-54	2,744	-1.97%
2024/02/22	16	33.51	21	33.53	33.60	-5	2,467	-0.20%
2024/02/21	2	32.83	2	32.88	32.90	0	2,411	0.00%
2024/02/20	7	33.16	0	0.00	33.25	7	2,373	0.29%
2024/02/19	22	34.03	3.4	33.82	33.95	18.6	2,300	0.81%
2024/02/16	1	32.20	20	32.25	32.20	-19	2,037	-0.93%
2024/02/15	1	31.90	24	32.09	31.80	-23	1,994	-1.15%
2024/02/02	0.1	30.45	0	0.00	30.40	0.1	1,950	0.01%
2024/02/01	1	30.40	0	0.00	30.40	1	1,966	0.05%
2024/01/31	16	30.09	0	0.00	30.40	16	1,969	0.81%
2024/01/30	2	30.75	0	0.00	30.70	2	1,961	0.10%
2024/01/29	1	30.80	0	0.00	31.10	1	1,963	0.05%
2024/01/26	1	30.70	0	0.00	30.70	1	1,974	0.05%
2024/01/25	0	0.00	3	30.90	30.80	-3	1,977	-0.15%
2024/01/23	0	0.00	18	31.63	31.50	-18	2,026	-0.89%
2024/01/19	1	30.60	0	0.00	30.65	1	2,028	0.05%
2024/01/18	28	30.55	0	0.00	30.55	28	2,040	1.37%
2024/01/17	30	30.87	0	0.00	30.75	30	2,057	1.46%
2024/01/16	1	32.00	3	31.83	31.40	-2	2,065	-0.10%
2024/01/15	0	0.00	8	31.95	31.80	-8	2,067	-0.39%
2024/01/11	1	31.40	0	0.00	31.60	1	2,092	0.05%
2024/01/10	0	0.00	1	31.10	31.45	-1	2,121	-0.05%
2024/01/09	10	30.55	0	0.00	30.55	10	2,135	0.47%
2024/01/05	10	31.10	1	31.65	31.00	9	2,214	0.41%
2024/01/02	0	0.00	20	32.60	32.35	-20	2,505	-0.80%
2023/12/28	3	31.60	5	31.88	31.90	-2	3,239	-0.06%
2023/12/27	68.1	32.43	67	33.90	31.95	1.1	3,622	0.03%
2023/12/26	3	32.33	38	32.35	32.35	-35	3,406	-1.03%
2023/12/25	0	0.00	21	31.90	31.75	-21	3,341	-0.63%
2023/12/22	1	30.45	6	30.44	30.55	-5	3,346	-0.15%
2023/12/21	0	0.00	0.4	30.25	30.10	-0.4	3,375	-0.01%
2023/12/20	2	30.65	0	0.00	30.50	2	3,437	0.06%
2023/12/19	26	30.34	1	30.65	30.35	25	3,438	0.73%
2023/12/18	45	31.35	0	0.00	31.10	45	3,424	1.31%
2023/12/15	0	0.00	1.2	32.18	31.50	-1.2	3,425	-0.03%
2023/12/14	2	32.20	3	32.10	31.50	-1	3,415	-0.03%
2023/12/13	2	32.08	21	31.90	32.10	-19	3,379	-0.56%
2023/12/12	1	32.05	6	31.90	31.85	-5	3,392	-0.15%
2023/12/11	22	31.27	0	0.00	31.45	22	3,449	0.64%
2023/12/08	0	0.00	11	32.06	32.05	-11	3,644	-0.30%
2023/12/07	5	32.07	3	31.62	31.95	2	3,632	0.06%
2023/12/06	5	31.75	5	31.50	31.50	0	3,618	0.00%
2023/12/04	3.4	32.31	37	32.10	32.40	-33.6	3,566	-0.94%
2023/11/30	0	0.00	14	30.21	30.30	-14	3,434	-0.41%
2023/11/28	0	0.00	7	29.85	29.95	-7	3,459	-0.20%
2023/11/27	12	29.60	0	0.00	29.55	12	3,461	0.35%
2023/11/24	5	30.12	0	0.00	29.70	5	3,469	0.14%
2023/11/22	2	29.85	0	0.00	29.80	2	3,447	0.06%
2023/11/17	0	0.00	1	29.30	29.10	-1	3,436	-0.03%
2023/11/15	6	29.00	2	29.33	28.95	4	3,450	0.12%
2023/11/13	3	28.93	0	0.00	28.75	3	3,436	0.09%
2023/11/10	0	0.00	2	29.50	29.20	-2	3,419	-0.06%
2023/11/09	3	29.32	10	29.37	29.25	-7	3,423	-0.20%
2023/11/07	12	30.05	10	29.90	29.80	2	3,448	0.06%
2023/11/06	0	0.00	2	30.40	30.35	-2	3,452	-0.06%
2023/11/03	5	30.06	3	30.08	30.00	2	3,461	0.06%
2023/11/02	1	29.95	4	29.99	30.05	-3	3,460	-0.09%
2023/11/01	2.1	29.43	0	0.00	29.40	2.1	3,469	0.06%
2023/10/31	12	29.90	0	0.00	29.55	12	3,478	0.34%
2023/10/27	10	30.60	0	0.00	30.45	10	3,490	0.29%
2023/10/25	0	0.00	10	31.90	31.85	-10	3,496	-0.29%
2023/10/24	0	0.00	2	31.55	31.75	-2	3,489	-0.06%
2023/10/23	2	31.70	10	31.90	31.20	-8	3,493	-0.23%
2023/10/19	5.1	30.80	5	31.30	31.10	0.1	3,526	0.00%
2023/10/17	10	31.95	2	31.78	31.55	8	3,552	0.23%
2023/10/16	29	31.50	4.1	31.41	31.30	24.9	3,655	0.68%
2023/10/13	15	32.67	17	32.27	32.25	-2	3,722	-0.05%
2023/10/12	7	32.74	5	32.84	32.55	2	3,810	0.05%
2023/10/11	2	32.50	9.2	32.28	32.15	-7.2	3,888	-0.19%
2023/10/06	6	32.67	28	33.32	33.50	-22	4,051	-0.54%
2023/10/05	59	32.68	53	33.27	32.55	6	3,966	0.15%
2023/10/04	17	31.98	41	33.24	33.30	-24	3,905	-0.61%
2023/10/03	16	32.25	51	32.60	31.00	-35	3,893	-0.90%
2023/10/02	1	30.25	6	30.59	30.60	-5	3,625	-0.14%
2023/09/28	6	30.03	0	0.00	29.90	6	3,640	0.17%
2023/09/27	5	30.48	0	0.00	30.30	5	3,694	0.14%
2023/09/26	4	31.14	8	31.23	31.20	-4	3,841	-0.10%
2023/09/25	1	31.15	8	30.86	31.00	-7	3,878	-0.18%
2023/09/22	1	28.95	1	29.35	29.45	0	3,825	0.00%
2023/09/21	3	29.25	1	29.40	29.40	2	3,840	0.05%
2023/09/20	12	29.94	12	29.60	29.60	0	3,856	0.00%
2023/09/19	4	30.14	17	30.08	30.05	-13	3,897	-0.33%
2023/09/15	17.1	30.55	11	30.35	30.35	6.1	3,974	0.15%
2023/09/14	37	31.50	17	31.39	31.25	20	3,972	0.50%
2023/09/13	10	31.98	20	31.49	32.10	-10	4,011	-0.25%
2023/09/12	17	30.51	6	30.77	30.25	11	3,846	0.29%
2023/09/11	4	30.18	0	0.00	29.90	4	3,921	0.10%
2023/09/08	16	30.27	15	30.35	30.45	1	4,167	0.02%
2023/09/07	20	30.73	19	30.43	30.55	1	4,626	0.02%
2023/09/06	1	30.75	0	0.00	30.70	1	5,372	0.02%
2023/09/05	1	30.80	4.3	31.00	31.05	-3.3	5,551	-0.06%
2023/09/04	4	30.60	3	30.55	30.50	1	5,668	0.02%
2023/09/01	1	30.00	5.2	30.14	30.00	-4.2	5,679	-0.07%
2023/08/31	11	29.29	10	29.35	29.40	1	5,701	0.02%
2023/08/30	7	29.14	12	29.45	29.50	-5	5,766	-0.09%
2023/08/29	2	28.65	0	0.00	28.90	2	5,844	0.03%
2023/08/28	8	28.71	8	28.54	28.45	0	5,965	0.00%
2023/08/25	1	28.95	1	29.25	29.15	0	5,972	0.00%
2023/08/24	0	0.00	2	29.43	29.00	-2	6,008	-0.03%
2023/08/23	10.1	28.90	10	28.98	29.00	0.1	6,084	0.00%
2023/08/22	4	28.86	0	0.00	28.85	4	6,237	0.06%
2023/08/21	1	29.10	0	0.00	28.95	1	6,330	0.02%
2023/08/18	7	29.71	6	30.02	29.30	1	6,430	0.02%
2023/08/17	7	29.21	7	29.84	29.75	0	6,682	0.00%
2023/08/16	3	29.17	3	29.67	29.45	0	6,814	0.00%
2023/08/15	1	29.40	2	29.60	29.45	-1	6,994	-0.01%
2023/08/14	22	29.51	19	29.24	29.15	3	7,024	0.04%
2023/08/11	1	30.30	5	30.65	30.45	-4	7,041	-0.06%
2023/08/10	32	30.01	15	30.30	30.20	17	7,073	0.24%
2023/08/09	0	0.00	2	31.10	30.90	-2	7,143	-0.03%
2023/08/08	2.1	30.49	1	30.75	30.55	1.1	7,259	0.02%
2023/08/07	1	30.65	2	30.65	30.65	-1	7,373	-0.01%
2023/08/04	5.5	30.89	4	30.84	30.80	1.5	7,391	0.02%
2023/08/02	16	29.95	6	30.15	29.90	10	7,466	0.13%
2023/08/01	7	30.50	18	30.45	30.50	-11	7,460	-0.15%
2023/07/31	13	31.10	11	30.70	30.70	2	7,481	0.03%
2023/07/28	1	31.25	1	31.20	31.15	0	7,511	0.00%
2023/07/27	10.1	31.28	9	31.20	31.10	1.1	7,602	0.01%
2023/07/26	12	31.01	10	30.95	30.95	2	7,813	0.03%
2023/07/25	2	31.45	0	0.00	31.50	2	8,488	0.02%
2023/07/24	0	0.00	30	30.93	31.00	-30	8,850	-0.34%
2023/07/21	32	31.97	1	31.85	31.90	31	8,825	0.35%
2023/07/20	27	32.24	25	31.89	32.30	2	8,856	0.02%
2023/07/19	61	32.78	25	32.12	32.10	36	8,860	0.41%
2023/07/18	22.1	33.55	7	33.30	33.20	15.1	8,953	0.17%
2023/07/17	0.1	34.50	63.2	34.98	34.70	-63.1	9,204	-0.69%
2023/07/14	74.2	33.97	12	33.88	33.85	62.2	9,248	0.67%
2023/07/13	33	34.79	61.2	35.20	34.40	-28.2	9,299	-0.30%
2023/07/12	60	33.55	40	33.52	33.80	20	9,091	0.22%
2023/07/11	81.2	34.22	20	33.85	33.65	61.2	9,062	0.68%
2023/07/10	16	36.26	61.2	36.76	35.95	-45.2	8,864	-0.51%
2023/07/07	2	34.55	14	34.47	34.55	-12	8,476	-0.14%
2023/07/06	17	34.30	6	34.17	34.30	11	8,419	0.13%
2023/07/05	20	34.61	25	34.18	34.10	-5	8,651	-0.06%
2023/07/04	5	34.93	70	34.78	34.80	-65	8,656	-0.75%
2023/07/03	15	33.05	4	33.20	33.15	11	8,507	0.13%
2023/06/30	15	33.32	15	33.53	33.60	0	8,551	0.00%
2023/06/29	15	33.38	15	33.40	33.45	0	8,708	0.00%
2023/06/28	0	0.00	1	33.25	33.10	-1	8,881	-0.01%
2023/06/27	29	33.27	0	0.00	33.00	29	9,082	0.32%
2023/06/26	13	33.98	10	33.70	33.75	3	9,750	0.03%
2023/06/21	1	34.60	57	34.56	34.70	-56	10,072	-0.56%
2023/06/20	11	34.60	10	34.45	34.35	1	10,444	0.01%
2023/06/19	0	0.00	1	34.85	34.70	-1	10,736	-0.01%
2023/06/16	3	34.03	2	34.40	33.85	1	10,791	0.01%
2023/06/15	5	33.75	20	34.36	34.45	-15	10,765	-0.14%
2023/06/14	47	34.92	7	34.45	34.15	40	10,716	0.37%
2023/06/13	45.2	35.57	44	35.61	35.70	1.2	10,514	0.01%
2023/06/12	57	35.77	51	35.98	36.60	6	10,108	0.06%
2023/06/09	19	33.25	42	33.63	33.65	-23	9,367	-0.25%
2023/06/08	21	32.89	55	33.01	33.05	-34	9,199	-0.37%
2023/06/07	0	0.00	11	32.65	32.55	-11	9,125	-0.12%
2023/06/06	15	32.38	0	0.00	32.35	15	9,143	0.16%
2023/06/05	30	32.59	20	32.80	32.70	10	9,160	0.11%
2023/06/02	6	32.28	11.3	32.47	32.40	-5.3	9,177	-0.06%
2023/06/01	17.2	31.37	9	32.05	32.20	8.2	9,217	0.09%
2023/05/31	49	31.55	10	31.51	31.50	39	9,187	0.42%
2023/05/30	42	31.58	1	31.50	31.45	41	9,269	0.44%
2023/05/29	66.1	31.61	10	31.70	31.75	56.1	9,252	0.61%
2023/05/26	125	32.56	31	32.32	31.80	94	9,253	1.02%	大買/
2023/05/25	8	33.49	3	33.55	33.45	5	9,196	0.05%
2023/05/24	14	33.95	73	34.06	33.80	-59	9,271	-0.64%
2023/05/23	27	33.91	66.3	33.80	33.95	-39.3	9,935	-0.40%
2023/05/22	4	33.10	59	33.01	32.85	-55	9,816	-0.56%
2023/05/19	31	32.75	37	32.70	31.95	-6	9,777	-0.06%
2023/05/18	0	0.00	41	32.00	31.90	-41	9,613	-0.43%
2023/05/17	7	32.24	10	32.45	31.80	-3	9,588	-0.03%
2023/05/16	5	31.80	18	32.01	32.05	-13	9,615	-0.14%
2023/05/15	31	32.02	31	31.55	31.55	0	9,625	0.00%
2023/05/12	15	31.65	54	31.95	31.85	-39	9,536	-0.41%
2023/05/11	15	30.24	28	30.20	30.75	-13	9,404	-0.14%
2023/05/10	13	31.30	2	31.03	31.50	11	9,282	0.12%
2023/05/09	17	31.40	17	31.03	31.30	0	9,246	0.00%
2023/05/08	6	31.95	8	31.90	31.90	-2	9,142	-0.02%
2023/05/05	8	32.26	11	32.05	31.95	-3	9,115	-0.03%
2023/05/04	5	32.15	0	0.00	32.05	5	9,076	0.06%
2023/05/03	15	31.72	5	31.70	31.70	10	9,015	0.11%
2023/05/02	12.2	32.96	31	32.62	32.55	-18.8	8,912	-0.21%
2023/04/28	39.1	34.45	35.2	34.27	33.55	3.9	8,683	0.04%
2023/04/27	24	32.43	21	32.99	33.55	3	7,973	0.04%
2023/04/26	0	0.00	1	30.00	30.50	-1	7,584	-0.01%
2023/04/25	6	30.39	0	0.00	30.15	6	7,544	0.08%
2023/04/24	1	30.90	40	30.86	30.85	-39	7,472	-0.52%
2023/04/21	63.1	31.20	54	30.49	31.05	9.1	7,428	0.12%
2023/04/20	19.1	32.72	9.2	32.96	32.50	9.9	7,205	0.14%
2023/04/19	45.2	32.58	6	32.72	32.45	39.2	6,840	0.57%
2023/04/18	33	32.56	23	32.05	32.05	10	6,658	0.15%
2023/04/17	1	32.00	2	31.95	31.75	-1	6,467	-0.02%
2023/04/14	0	0.00	1	31.80	31.80	-1	6,403	-0.02%
2023/04/13	2	31.35	72	31.53	31.40	-70	6,346	-1.10%
2023/04/12	1	32.00	5	32.04	31.85	-4	6,278	-0.06%
2023/04/11	1	31.75	1	31.90	31.70	0	6,218	0.00%
2023/04/10	46	32.69	6	32.48	31.55	40	6,138	0.65%
2023/04/07	5	31.19	51	31.03	31.25	-46	5,873	-0.78%
2023/04/06	15	31.19	1	31.15	31.45	14	5,794	0.24%
2023/03/31	3	31.62	4	31.25	31.65	-1	5,745	-0.02%
2023/03/30	16	31.34	11	31.43	31.50	5	5,622	0.09%
2023/03/29	7	31.17	1	31.20	30.85	6	5,453	0.11%
2023/03/28	57	30.14	110	30.28	30.20	-53	5,267	-1.01%	大賣/
2023/03/27	133	32.23	47	31.38	30.90	86	5,054	1.70%	大買/
2023/03/24	16	31.64	46	32.41	33.00	-30	4,343	-0.69%
2023/03/23	36	31.00	49	31.31	30.00	-13	3,979	-0.33%
2023/03/22	84	30.05	8	30.71	30.70	76	3,564	2.13%
2023/03/21	0	0.00	9	29.00	29.50	-9	3,238	-0.28%
2023/03/20	0	0.00	1	28.55	28.50	-1	3,073	-0.03%
2023/03/17	1	27.30	2	28.35	28.25	-1	3,055	-0.03%
2023/03/16	2	27.00	4	27.30	27.25	-2	3,014	-0.07%
2023/03/15	4	28.15	7	28.10	28.05	-3	2,972	-0.10%
2023/03/14	0	0.00	1	27.45	27.35	-1	2,955	-0.03%
2023/03/13	4	27.16	2	27.45	27.25	2	2,994	0.07%
2023/03/10	3	27.62	0	0.00	27.70	3	3,027	0.10%
2023/03/09	7	28.54	11	28.15	28.20	-4	3,068	-0.13%
2023/03/08	7	28.83	6.2	28.61	28.55	0.8	3,028	0.03%
2023/03/07	15	28.81	12	28.68	28.55	3	2,971	0.10%
2023/03/06	11	28.91	25	28.50	28.20	-14	2,891	-0.48%
2023/03/03	11	28.30	1	28.45	28.35	10	2,762	0.36%
2023/03/02	12	27.98	7	28.19	28.50	5	2,677	0.19%
2023/03/01	4	26.88	1	27.25	27.30	3	2,587	0.12%
2023/02/24	3	27.40	0	0.00	27.10	3	2,553	0.12%
2023/02/23	2	27.98	15	27.88	28.00	-13	2,463	-0.53%
2023/02/22	65	27.52	5	27.77	27.85	60	2,354	2.55%
2023/02/21	69	28.87	50	28.56	28.45	19	2,168	0.88%
2023/02/20	0	0.00	5	27.50	27.95	-5	1,394	-0.36%
2023/02/17	3	25.55	26	25.76	25.45	-23	1,249	-1.84%
2023/02/15	10	24.60	1	24.75	24.70	9	1,121	0.80%
2023/02/14	2	24.73	0	0.00	24.30	2	1,098	0.18%
2023/02/13	0	25.08	34	24.02	24.55	-34	1,003	-3.39%
2023/02/10	1	23.40	0	0.00	23.20	1	950	0.11%
2023/02/03	0	25.00	10	24.00	23.50	-10	927	-1.08%
2023/02/02	1	23.90	0	0.00	23.90	1	921	0.11%
2023/02/01	0	0.00	20	23.58	23.60	-20	912	-2.19%
2023/01/31	0	0.00	2	23.50	23.45	-2	908	-0.22%
2023/01/30	0	0.00	41	23.16	23.15	-41	902	-4.54%
2023/01/17	0	22.65	0	0.00	22.80	0	897	0.00%
2023/01/13	1	22.50	0	0.00	22.45	1	895	0.11%
2023/01/12	1	22.85	0	0.00	22.65	1	893	0.11%
2023/01/11	1	22.90	0	0.00	22.95	1	890	0.11%
2023/01/09	0	0.00	1	23.55	23.50	-1	885	-0.11%
2023/01/06	1	23.30	1	23.25	23.30	0	882	0.00%
2023/01/05	0	0.00	2	23.35	23.35	-2	887	-0.23%
2023/01/04	0	0.00	2	23.20	23.05	-2	877	-0.23%
2022/12/30	1	22.60	0	0.00	22.45	1	870	0.11%
2022/12/28	2	22.53	0	0.00	22.65	2	852	0.23%
2022/12/27	0	0.00	1	23.40	23.15	-1	841	-0.12%
2022/12/26	0	0.00	0	23.00	23.05	0	843	0.00%
2022/12/23	1	23.00	0	22.95	22.85	1	840	0.12%
2022/12/22	1	22.80	0	0.00	22.95	1	832	0.12%
2022/12/21	1	23.10	0	0.00	22.95	1	829	0.12%
2022/12/20	1	23.35	0	0.00	23.05	1	818	0.12%
2022/12/19	2	24.05	0	0.00	23.95	2	810	0.25%
2022/12/16	6	24.68	0	0.00	24.70	6	791	0.76%
2022/12/15	0	0.00	2	25.23	25.05	-2	771	-0.26%
2022/12/14	2	24.73	0	0.00	24.85	2	751	0.27%
2022/12/13	0	0.00	1	25.25	24.85	-1	741	-0.13%
2022/12/12	1	24.30	3	25.00	24.95	-2	723	-0.28%
2022/12/09	3	24.83	0	0.00	24.75	3	704	0.43%
2022/12/08	0	0.00	1	25.70	25.50	-1	687	-0.15%
2022/12/07	2	25.20	0	0.00	25.10	2	669	0.30%
2022/12/06	4	25.81	0	0.00	25.60	4	651	0.61%
2022/12/05	0	0.00	2	26.05	25.70	-2	605	-0.33%
2022/12/02	1	25.55	2	25.65	25.40	-1	550	-0.18%
2022/12/01	2	25.20	4	25.04	25.20	-2	489	-0.41%
2022/11/30	2	23.95	4	23.85	23.95	-2	381	-0.52%
2022/11/29	2	23.25	0	0.00	23.40	2	365	0.55%
2022/11/28	2	23.00	0	0.00	23.40	2	360	0.55%
2022/11/25	0	0.00	6	23.05	23.00	-6	357	-1.68%
2022/11/24	0	22.88	0	0.00	22.70	0	354	0.01%
2022/11/23	0	0.00	6	22.53	22.85	-6	336	-1.78%
2022/11/22	4	21.53	0	0.00	21.60	4	317	1.26%
2022/11/21	2	21.70	0	0.00	21.70	2	321	0.62%
2022/11/18	3	21.90	1	21.85	21.80	2	322	0.62%
2022/11/17	0	0.00	2	22.05	22.05	-2	321	-0.62%
2022/11/16	6	21.75	0	0.00	21.60	6	320	1.87%
2022/11/15	4	22.20	0	0.00	22.10	4	321	1.25%
2022/11/14	2	22.00	3	22.15	22.65	-1	320	-0.31%
2022/11/11	2	21.70	1	22.05	22.15	1	336	0.30%
2022/11/04	3	21.12	0	0.00	21.15	3	426	0.70%
2022/10/24	0	0.00	0	22.30	20.45	0	457	-0.01%
2022/10/17	1	20.00	0	0.00	20.75	1	484	0.21%
2022/10/13	1	21.00	0	0.00	20.20	1	491	0.20%
2022/10/07	0	0.00	1	22.75	22.75	-1	492	-0.20%
2022/10/05	1	23.20	0	0.00	22.90	1	499	0.20%
2022/09/21	0	0.00	2	24.35	24.30	-2	490	-0.41%
2022/09/13	0	0.00	1.4	25.28	25.55	-1.4	494	-0.28%
2022/09/08	1	24.20	0	0.00	24.60	1	492	0.20%
2022/08/31	0.2	26.80	0	0.00	24.90	0.2	491	0.03%
2022/08/30	0.2	24.65	0	0.00	24.40	0.2	492	0.04%
2022/08/29	0	0.00	0	24.10	24.45	0	493	-0.01%
2022/08/26	2	25.00	1	25.00	24.90	1	489	0.20%
2022/08/25	0	0.00	0.1	24.65	24.75	-0.1	485	-0.02%
2022/08/24	1	24.65	0	0.00	24.45	1	486	0.21%
2022/08/23	1	24.95	1	24.40	24.30	0	488	0.00%
2022/08/19	0	0.00	1	25.05	25.20	-1	486	-0.21%
2022/08/18	0	0.00	3	25.17	25.50	-3	486	-0.62%
2022/08/17	6	25.52	2.2	25.25	25.10	3.8	516	0.74%
2022/08/16	0	0.00	1	25.45	25.45	-1	460	-0.22%
2022/08/15	1	23.20	0.1	23.38	23.15	0.9	446	0.21%
2022/08/12	0	0.00	2	23.10	23.00	-2	450	-0.44%
2022/08/11	0	0.00	7	22.39	22.75	-7	451	-1.55%
2022/08/10	4	21.95	0	0.00	21.85	4	451	0.89%
2022/08/09	1	21.30	8	21.36	21.40	-7	462	-1.51%
2022/08/08	1	21.90	0	0.00	22.05	1	452	0.22%
2022/08/05	1	22.55	0	0.00	22.50	1	448	0.22%
2022/08/04	1	22.65	0	23.13	22.45	1	444	0.22%
2022/08/01	1	23.20	0	0.00	23.15	1	442	0.23%
2022/07/28	1	22.75	0	0.00	22.55	1	436	0.23%
2022/07/27	6	22.38	0	0.00	22.85	6	433	1.39%
2022/07/26	0	0.00	0.1	22.70	22.25	-0.1	429	-0.01%
2022/07/18	1	23.25	0	0.00	23.25	1	419	0.24%
2022/07/12	0	0.00	0	23.30	22.50	0	409	0.00%
2022/07/08	0	0.00	0.1	23.45	23.00	-0.1	410	-0.03%
2022/07/06	1	22.20	0	0.00	22.15	1	418	0.24%
2022/07/05	1	22.50	0	0.00	22.70	1	426	0.23%
2022/06/23	1	23.05	0	0.00	23.20	1	467	0.21%
2022/06/15	0	0.00	30	25.60	25.50	-30	455	-6.59%
2022/06/14	0	0.00	15	24.93	25.05	-15	459	-3.26%
2022/06/09	0	0.00	25	25.90	25.90	-25	470	-5.32%
2022/06/08	1	26.25	79	25.99	26.05	-78	476	-16.36%
2022/05/25	0	0.00	1	26.50	25.30	-1	599	-0.17%
2022/05/20	110	25.39	0	0.00	25.30	110	633	17.36%	大買/鉅額交易
2022/05/18	1	24.95	0	0.00	25.20	1	683	0.15%
2022/05/03	0	0.00	2	23.55	23.65	-2	1,052	-0.19%
2022/04/27	0	21.90	0	0.00	22.35	0	1,149	0.00%
2022/04/26	0	0.00	2	23.20	23.15	-2	1,173	-0.17%
2022/04/18	1	24.20	1	24.10	24.20	0	2,391	0.00%
2022/04/15	0	0.00	5	24.40	24.65	-5	2,718	-0.18%
2022/04/14	2	24.50	0	0.00	24.30	2	2,806	0.07%
2022/04/11	1	25.00	0	0.00	24.65	1	2,808	0.04%
2022/04/08	1	25.65	0	0.00	25.70	1	2,804	0.04%
2022/04/06	0	0.00	2	25.95	26.05	-2	2,839	-0.07%
2022/03/31	0	27.85	0	0.00	26.25	0	2,873	0.00%
2022/03/29	4	27.00	5	26.71	26.55	-1	2,880	-0.03%
2022/03/28	0	0.00	4	25.81	26.00	-4	2,859	-0.14%
2022/03/24	0	0.00	1	26.50	26.50	-1	2,875	-0.03%
2022/03/22	1	26.50	0	0.00	26.65	1	2,894	0.03%
2022/03/18	0	0.00	1	26.75	26.75	-1	2,899	-0.03%
2022/03/15	0	25.85	0	0.00	25.75	0	2,912	0.00%
2022/03/14	1	25.85	0	0.00	25.95	1	2,922	0.03%
2022/03/10	35	26.33	0	0.00	26.15	35	2,983	1.17%
2022/03/07	3	26.65	0	0.00	26.50	3	2,956	0.10%
2022/03/04	6	27.88	2	27.70	27.85	4	2,932	0.14%
2022/03/03	6	28.53	0	0.00	28.35	6	2,925	0.21%
2022/03/02	1	28.75	0	0.00	28.75	1	2,923	0.03%
2022/03/01	0	0.00	1	29.40	29.25	-1	2,917	-0.03%
2022/02/25	2	28.55	0	0.00	28.70	2	2,907	0.07%
2022/02/24	0.1	28.48	0	0.00	27.50	0.1	2,893	0.00%
2022/02/23	0	29.40	2	29.45	29.45	-2	2,849	-0.07%
2022/02/22	1	29.50	0	0.00	29.55	1	2,851	0.04%
2022/02/21	1	30.00	9	30.21	30.30	-8	2,841	-0.28%
2022/02/18	0	0.00	10	30.10	30.00	-10	2,814	-0.36%
2022/02/14	10	29.00	0	0.00	28.85	10	2,739	0.36%
2022/02/11	1	29.75	1	29.75	29.70	0	2,728	0.00%
2022/02/09	0	0.00	1	30.65	31.05	-1	2,666	-0.04%
2022/02/08	1	30.35	2	30.10	30.45	-1	2,641	-0.04%
2022/02/07	1	28.65	1	29.40	29.50	0	2,573	0.00%
2022/01/21	2	28.55	0	0.00	28.20	2	2,658	0.08%
2022/01/20	1	29.60	0	0.00	29.30	1	2,699	0.04%
2022/01/19	2	28.90	3	28.90	29.00	-1	2,689	-0.04%
2022/01/18	0	0.00	3	30.15	29.50	-3	2,708	-0.11%
2022/01/17	5	29.80	3	29.95	29.85	2	2,613	0.08%
2022/01/14	0	0.00	2	27.50	27.80	-2	2,553	-0.08%
2022/01/13	2	28.25	1	28.75	28.45	1	2,513	0.04%
2022/01/12	1	29.50	1	29.65	29.65	0	2,415	0.00%
2022/01/11	36.4	31.66	22	31.15	29.90	14.4	2,276	0.63%
2022/01/10	9	29.54	6	30.22	30.45	3	1,563	0.19%
2022/01/07	0	0.00	13	28.35	28.95	-13	1,239	-1.05%
2022/01/06	0	0.00	10	26.80	26.90	-10	1,165	-0.86%
2021/12/27	1	27.80	0	0.00	27.70	1	1,388	0.07%
2021/12/20	1	27.55	0	0.00	27.25	1	1,528	0.07%
2021/12/14	1	26.50	0	0.00	26.50	1	1,970	0.05%
2021/12/13	1	27.15	0	0.00	27.20	1	1,987	0.05%
2021/12/07	0	0.00	30	27.97	27.35	-30	1,982	-1.51%
2021/12/02	0	0.00	2	25.45	25.30	-2	1,917	-0.10%
2021/11/29	11	25.13	1	25.25	25.10	10	1,915	0.52%
2021/11/26	0	0.00	1	25.60	25.50	-1	1,909	-0.05%
2021/11/25	1	26.45	0	0.00	26.35	1	1,896	0.05%
2021/11/24	0	0.00	1	26.20	26.35	-1	1,895	-0.05%
2021/11/19	20	26.70	0	0.00	26.75	20	1,931	1.04%
2021/11/18	4	27.43	0	0.00	27.20	4	1,920	0.21%
2021/11/11	0	0.00	2	26.50	26.50	-2	1,889	-0.11%
2021/11/08	2	26.30	3	26.42	26.35	-1	1,888	-0.05%
2021/11/05	7	26.58	4	26.51	26.45	3	1,887	0.16%
2021/11/04	1	27.30	1	27.70	27.30	0	1,854	0.00%
2021/11/03	11	26.88	16	27.44	27.40	-5	1,851	-0.27%
2021/11/02	11	27.48	2	27.55	27.25	9	1,845	0.49%
2021/11/01	4	29.43	1	29.30	29.30	3	1,770	0.17%
2021/10/29	3	28.80	5	28.85	29.00	-2	1,733	-0.12%
2021/10/28	15	28.93	2	28.95	28.85	13	1,696	0.77%
2021/10/26	0	0.00	2	27.68	27.65	-2	1,600	-0.12%
2021/10/25	1	26.40	0	0.00	27.25	1	1,551	0.06%
2021/10/22	2	25.95	0	0.00	25.95	2	1,534	0.13%
2021/10/19	0	0.00	1	26.95	26.80	-1	1,537	-0.07%
2021/10/18	0	0.00	1	26.55	26.70	-1	1,536	-0.07%
2021/10/14	1	26.80	0	0.00	26.15	1	1,547	0.06%
2021/10/13	3	27.27	0	0.00	27.05	3	1,534	0.20%
2021/10/08	1	28.75	1	28.55	28.20	0	1,513	0.00%
2021/10/06	15	28.90	13	28.94	28.40	2	1,484	0.13%
2021/10/05	0	0.00	1	28.35	28.50	-1	1,390	-0.07%
2021/10/01	1	26.95	2	27.35	26.60	-1	1,334	-0.07%
2021/09/29	2	28.35	4	28.00	28.05	-2	1,319	-0.15%
2021/09/28	4	27.25	1	27.00	27.25	3	1,282	0.23%
2021/09/27	3	28.60	1	28.40	28.25	2	1,254	0.16%
2021/09/24	9	29.62	8	29.75	29.45	1	1,212	0.08%
2021/09/23	1	28.65	41	28.21	28.95	-40	1,060	-3.77%
2021/09/22	3	27.67	0	0.00	27.85	3	945	0.32%
2021/09/17	9	26.95	11	27.47	26.40	-2	889	-0.22%
2021/09/16	0	0.00	8	24.81	25.40	-8	787	-1.02%
2021/09/15	7	24.67	0	0.00	24.65	7	813	0.86%
2021/09/14	1	23.85	0	0.00	23.90	1	806	0.12%
2021/09/10	0	0.00	21.6	23.10	23.00	-21.6	810	-2.66%
2021/09/08	0	0.00	10	23.20	22.75	-10	820	-1.22%
2021/08/25	0	0.00	1	24.70	24.75	-1	852	-0.12%
2021/08/18	10	22.70	0	0.00	22.50	10	878	1.14%
2021/08/17	1	22.95	0	0.00	22.50	1	878	0.11%
2021/08/13	10	23.80	0	0.00	23.75	10	884	1.13%
2021/08/11	11	24.24	1	24.65	24.20	10	940	1.06%
2021/08/06	1	26.00	0	0.00	25.90	1	1,029	0.10%
2021/08/05	1	26.80	0	0.00	26.60	1	1,070	0.09%
2021/07/30	1	27.00	2	26.75	26.45	-1	1,347	-0.07%
2021/07/29	0	0.00	5	26.50	26.55	-5	1,420	-0.35%
2021/07/28	2	26.50	0	0.00	26.45	2	1,507	0.13%
2021/07/26	0	0.00	4	27.20	27.10	-4	1,585	-0.25%
2021/07/23	6	26.67	6	27.22	27.00	0	1,783	0.00%
2021/07/22	0	0.00	2	26.43	26.70	-2	1,929	-0.10%
2021/07/21	1	25.40	0	0.00	25.40	1	1,934	0.05%
2021/07/19	4	26.45	0	0.00	26.55	4	1,955	0.20%
2021/07/16	0	0.00	8	27.11	26.85	-8	1,987	-0.40%
2021/07/15	8	26.50	0	0.00	26.50	8	1,992	0.40%
2021/07/14	0	0.00	4	26.40	26.50	-4	1,996	-0.20%
2021/07/13	1	27.25	2	28.00	26.95	-1	1,999	-0.05%
2021/07/12	1	27.45	3	27.87	27.55	-2	1,986	-0.10%
2021/07/09	4	27.18	1	27.35	27.00	3	1,980	0.15%
2021/07/07	2	28.00	0	0.00	27.85	2	2,021	0.10%
2021/07/06	2	29.25	2	28.90	28.70	0	2,027	0.00%
2021/07/05	1	29.50	3	28.97	29.30	-2	2,067	-0.10%
2021/07/02	1	28.20	1	28.60	28.40	0	2,133	0.00%
2021/07/01	1	28.00	0	0.00	27.90	1	2,163	0.05%
2021/06/25	4	29.95	2	29.78	29.35	2	2,244	0.09%
2021/06/24	7	28.99	8	29.56	30.00	-1	2,231	-0.04%
2021/06/23	1	27.85	1	28.50	28.15	0	2,198	0.00%
2021/06/22	0	0.00	1	27.80	28.20	-1	2,206	-0.05%
2021/06/17	0	0.00	1	29.05	29.05	-1	2,286	-0.04%
2021/06/09	0	0.00	2	29.05	28.60	-2	2,365	-0.08%
2021/06/04	10	28.50	0	0.00	28.15	10	2,411	0.41%
2021/06/03	2	28.45	0	0.00	28.40	2	2,424	0.08%
2021/06/02	8	28.83	5	29.04	28.90	3	2,431	0.12%
2021/06/01	2	28.85	0	0.00	29.10	2	2,423	0.08%
2021/05/31	0	0.00	10	28.05	28.30	-10	2,415	-0.41%
2021/05/26	0	0.00	10	26.60	26.50	-10	2,435	-0.41%
2021/05/21	0	0.00	3	25.00	25.10	-3	2,474	-0.12%
2021/05/20	11	24.60	0	0.00	24.40	11	2,528	0.44%
2021/05/18	0	0.00	2	23.30	24.20	-2	2,547	-0.08%
2021/05/17	0	0.00	30	22.10	22.05	-30	2,533	-1.18%
2021/05/14	17	25.63	2	25.25	24.50	15	2,512	0.60%
2021/05/13	21	25.11	2	25.20	25.00	19	2,502	0.76%
2021/05/12	16	27.50	2	26.85	27.00	14	2,466	0.57%
2021/05/11	3	31.03	12	30.55	29.80	-9	2,403	-0.37%
2021/05/10	0	0.00	3	33.02	33.00	-3	2,334	-0.13%
2021/05/07	3	32.20	4	32.15	32.35	-1	2,288	-0.04%
2021/05/06	4	32.81	1	32.50	32.75	3	2,269	0.13%
2021/05/05	0	0.00	6	32.84	32.20	-6	2,249	-0.27%
2021/05/04	0	0.00	8	31.08	30.75	-8	2,187	-0.37%
2021/05/03	2	32.20	3	31.98	32.00	-1	2,166	-0.05%
2021/04/29	27	33.04	31.4	33.07	32.45	-4.4	2,147	-0.20%
2021/04/28	4	32.13	2.1	32.25	32.35	1.9	1,969	0.10%
2021/04/27	1	30.15	0	0.00	30.40	1	1,861	0.05%
2021/04/26	1.1	30.44	0	0.00	30.20	1.1	1,989	0.06%
2021/04/22	3	31.00	0	0.00	30.40	3	2,017	0.15%
2021/04/20	12	31.15	4	31.15	31.20	8	2,040	0.39%
2021/04/19	4	30.65	1	30.65	30.95	3	2,095	0.14%
2021/04/15	0	0.00	1	30.80	30.80	-1	2,293	-0.04%
2021/04/14	0	0.00	3	30.38	30.65	-3	2,343	-0.13%
2021/04/13	1	30.70	6	31.73	30.80	-5	2,460	-0.20%
2021/04/09	7	32.40	0	0.00	32.10	7	3,237	0.22%
2021/04/08	4	32.56	25	32.12	32.60	-21	3,241	-0.65%
2021/04/07	0	0.00	7	31.58	31.65	-7	3,187	-0.22%
2021/04/06	1	31.10	1	31.35	31.10	0	3,183	0.00%
2021/04/01	0	0.00	2	31.60	31.00	-2	3,244	-0.06%
2021/03/31	10	31.35	32	31.27	31.05	-22	3,274	-0.67%
2021/03/30	10	30.84	1	30.70	30.55	9	3,253	0.28%
2021/03/29	5	31.38	5	31.05	31.00	0	3,253	0.00%
2021/03/25	62	31.30	0	0.00	31.10	62	3,316	1.87%
2021/03/24	8	31.90	6	31.80	31.75	2	3,327	0.06%
2021/03/23	44	30.29	2	30.60	30.20	42	3,308	1.27%
2021/03/22	6	30.64	1	30.50	30.45	5	3,330	0.15%
2021/03/19	8	31.01	2	31.30	30.85	6	3,367	0.18%
2021/03/16	0	0.00	7.3	31.25	31.35	-7.3	3,478	-0.21%
2021/03/15	3	31.40	3.7	31.92	31.40	-0.7	3,528	-0.02%
2021/03/12	1	31.00	2	31.55	31.75	-1	3,571	-0.03%
2021/03/11	0	0.00	3	31.07	30.95	-3	3,633	-0.08%
2021/03/10	0	0.00	11	30.11	30.10	-11	3,717	-0.30%
2021/03/09	1	29.75	0	0.00	29.80	1	3,754	0.03%
2021/03/05	0	0.00	1	30.50	30.50	-1	3,857	-0.03%
2021/03/04	3	30.83	0	0.00	30.85	3	3,957	0.08%
2021/03/02	3	30.87	0	0.00	30.80	3	4,157	0.07%
2021/02/26	8	32.01	1	31.80	31.80	7	4,362	0.16%
2021/02/25	0	0.00	22	32.30	32.30	-22	4,405	-0.50%
2021/02/24	1	32.25	20	32.70	32.30	-19	4,490	-0.42%
2021/02/23	11	32.39	17	32.41	32.30	-6	4,507	-0.13%
2021/02/22	25	33.03	16	32.64	33.00	9	4,571	0.20%
2021/02/19	10	32.35	5	32.18	32.35	5	4,620	0.11%
2021/02/17	0	0.00	6	30.93	31.20	-6	4,853	-0.12%
2021/02/05	0	0.00	7	31.16	31.15	-7	4,862	-0.14%
2021/02/04	0	0.00	4	31.38	31.10	-4	4,880	-0.08%
2021/02/03	5	31.90	3	31.88	31.40	2	4,897	0.04%
2021/02/02	6	31.36	2	31.45	31.50	4	4,941	0.08%
2021/02/01	4	30.54	0	0.00	30.90	4	5,005	0.08%
2021/01/29	7	31.69	2	31.28	31.25	5	5,077	0.10%
2021/01/28	18	32.41	1	32.65	32.20	17	5,115	0.33%
2021/01/27	2	32.78	22.3	32.64	32.65	-20.3	5,139	-0.39%
2021/01/26	2	31.73	41	31.89	31.55	-39	5,131	-0.76%
2021/01/25	9	31.14	100	31.38	31.90	-91	5,157	-1.76%
2021/01/22	7	31.74	3.2	31.99	31.70	3.8	5,196	0.07%
2021/01/21	12	31.77	0	0.00	31.95	12	5,222	0.23%
2021/01/20	9	32.09	1	33.30	32.00	8	5,243	0.15%
2021/01/19	3	33.87	5	33.98	33.40	-2	5,227	-0.04%
2021/01/18	11	31.96	3	32.33	33.05	8	5,155	0.16%
2021/01/15	4	32.86	5	33.25	32.70	-1	5,157	-0.02%
2021/01/14	1	33.80	22	33.53	33.60	-21	5,203	-0.40%
2021/01/13	0	0.00	10	32.99	33.05	-10	5,224	-0.19%
2021/01/12	6	33.08	10	32.80	32.70	-4	5,287	-0.08%
2021/01/11	16	34.22	6	34.18	34.55	10	5,276	0.19%
2021/01/07	14	34.13	2	34.25	33.60	12	5,519	0.22%
2021/01/06	65.7	34.45	31	34.39	34.00	34.7	5,584	0.62%
2021/01/05	79	36.00	78.2	36.32	35.50	0.9	5,538	0.02%
2021/01/04	3	34.98	34	34.90	35.10	-31	5,155	-0.60%
2020/12/31	1.2	32.60	1	32.60	32.55	0.2	5,241	0.00%
2020/12/29	18	32.23	1	32.60	31.80	17	5,315	0.32%
2020/12/28	9	32.49	6	32.63	32.55	3	5,406	0.06%
2020/12/25	3	32.07	7	32.25	32.30	-4	5,451	-0.07%
2020/12/24	5	31.44	4	31.76	31.70	1	5,616	0.02%
2020/12/23	0	0.00	2	30.85	30.90	-2	5,798	-0.03%
2020/12/22	2.1	30.98	13	31.00	30.75	-10.9	6,489	-0.17%
2020/12/21	4	30.10	4	30.55	30.75	0	7,875	0.00%
2020/12/18	14	30.85	1	30.70	30.75	13	8,040	0.16%
2020/12/17	9	31.24	0	0.00	31.30	9	8,166	0.11%
2020/12/16	1	31.80	20	32.05	31.80	-19	8,317	-0.23%
2020/12/15	14	31.88	4	31.78	31.70	10	8,493	0.12%
2020/12/14	0	0.00	2	32.00	32.80	-2	9,260	-0.02%
2020/12/11	11	32.30	7	32.16	31.85	4	9,491	0.04%
2020/12/10	19	32.88	1	33.00	32.55	18	9,513	0.19%
2020/12/09	17	33.76	0	0.00	33.20	17	9,508	0.18%
2020/12/08	3	34.18	7	34.66	33.75	-4	9,546	-0.04%
2020/12/07	4	33.25	1	34.00	33.75	3	9,581	0.03%
2020/12/04	11	33.44	7	33.68	33.30	4	9,574	0.04%
2020/12/03	4	34.60	2	34.40	34.30	2	9,555	0.02%
2020/12/02	1	35.25	5	35.62	34.80	-4	9,654	-0.04%
2020/12/01	1	34.80	0	0.00	34.90	1	9,745	0.01%
2020/11/30	19	35.40	8	35.94	35.15	11	10,142	0.11%
2020/11/27	14	35.21	16	35.25	35.35	-2	10,433	-0.02%
2020/11/26	7	35.61	7	35.54	35.55	0	10,637	0.00%
2020/11/25	11	35.48	37	35.93	34.65	-26	11,223	-0.23%
2020/11/24	4	34.91	24	35.28	34.80	-20	11,433	-0.17%
2020/11/23	13	35.08	4	35.36	34.85	9	11,559	0.08%
2020/11/20	2	34.50	1	34.40	34.40	1	11,817	0.01%
2020/11/19	4	34.96	2.1	34.84	34.35	1.9	12,115	0.02%
2020/11/18	10	34.87	2	34.80	34.85	8	12,123	0.07%
2020/11/17	10	35.19	34	35.10	35.40	-24	12,077	-0.20%
2020/11/16	7	33.70	1	33.60	33.55	6	11,872	0.05%
2020/11/13	3	33.47	5	33.83	34.00	-2	11,866	-0.02%
2020/11/12	35	33.22	5	33.25	33.15	30	11,859	0.25%
2020/11/11	20	34.00	4	33.93	33.85	16	11,853	0.13%
2020/11/10	7	33.87	2	34.70	33.90	5	11,838	0.04%
2020/11/09	0	0.00	18	35.20	35.00	-18	11,793	-0.15%
2020/11/06	3	35.07	14	34.96	34.95	-11	11,730	-0.09%
2020/11/05	5	34.17	7	34.32	34.40	-2	11,680	-0.02%
2020/11/04	2	33.70	4	33.69	33.50	-2	11,687	-0.02%
2020/11/03	6.1	33.15	14	33.05	33.25	-7.9	11,720	-0.07%
2020/11/02	14	32.25	86	31.87	31.90	-72	11,709	-0.61%
2020/10/30	12	33.68	25	33.10	32.95	-13	11,806	-0.11%
2020/10/29	15	33.04	16	33.31	33.70	-1	11,807	-0.01%
2020/10/28	9	34.23	6	34.33	34.10	3	11,760	0.03%
2020/10/27	6	34.27	4	34.43	34.15	2	11,771	0.02%
2020/10/26	6	34.98	15	35.03	34.70	-9	11,780	-0.08%
2020/10/23	7	34.80	31	34.76	34.50	-24	11,716	-0.20%
2020/10/22	38	34.40	3	34.45	34.55	35	11,704	0.30%
2020/10/21	11	35.36	4	35.79	35.25	7	11,645	0.06%
2020/10/20	8	35.91	7	36.20	35.40	1	11,631	0.01%
2020/10/19	8	35.16	7	35.34	35.30	1	11,564	0.01%
2020/10/16	100	35.43	19	35.41	35.40	81	11,550	0.70%
2020/10/15	10	36.78	87	37.09	36.20	-77	11,471	-0.67%
2020/10/14	11	34.99	14	34.97	35.10	-3	11,141	-0.03%
2020/10/13	17	34.02	18	34.09	33.85	-1	11,046	-0.01%
2020/10/12	107	34.79	22	34.71	34.60	85	10,961	0.78%	大買/
2020/10/08	22	36.29	126	36.37	36.00	-104	10,840	-0.96%	大賣/鉅額交易
2020/10/07	9	34.53	11	34.80	34.70	-2	10,497	-0.02%
2020/10/06	65	34.90	63	35.26	34.70	2	10,472	0.02%
2020/10/05	51	34.95	65	35.55	34.95	-14	10,404	-0.13%
2020/09/30	73	34.76	19	34.32	34.95	54	10,342	0.52%
2020/09/29	37	34.72	8	34.94	34.15	29	10,290	0.28%
2020/09/28	35	35.31	35.9	35.14	34.50	-0.9	10,230	-0.01%
2020/09/25	133	37.90	125.1	37.57	35.15	7.9	10,158	0.08%	大買/大賣/
2020/09/24	150	38.34	71	38.00	39.00	79	9,480	0.83%	大買/
2020/09/23	0	0.00	38	36.10	36.65	-38	8,066	-0.47%
2020/09/22	31	33.13	91	33.61	33.35	-60	7,863	-0.76%
2020/09/21	6	34.56	31	35.44	34.30	-25	7,708	-0.32%
2020/09/18	23	34.58	100	34.40	34.20	-77	7,523	-1.02%
2020/09/17	90.1	34.31	89	34.02	34.25	1.1	7,327	0.02%
2020/09/16	11	30.99	51	32.76	33.25	-40	6,526	-0.61%
2020/09/15	1	30.40	10	30.21	30.25	-9	6,266	-0.14%
2020/09/14	12	29.85	2	29.65	30.60	10	6,261	0.16%
2020/09/11	4	29.50	0	0.00	29.45	4	6,229	0.06%
2020/09/10	5	30.20	1	30.00	30.20	4	6,137	0.07%
2020/09/09	10	31.70	6	30.76	31.50	4	6,039	0.07%
2020/09/08	22	32.01	1	31.85	31.45	21	5,967	0.35%
2020/09/07	14	32.15	1.2	32.48	31.90	12.8	5,899	0.22%
2020/09/04	15	33.16	29	33.15	33.10	-14	5,778	-0.24%
2020/09/03	25	33.69	135	34.29	33.90	-110	5,632	-1.95%	大賣/鉅額交易
2020/09/02	31	32.88	43	33.15	33.90	-12	5,256	-0.23%
2020/09/01	12	32.25	6	32.45	31.90	6	4,900	0.12%
2020/08/31	68	33.60	80	33.20	33.10	-12	4,636	-0.26%
2020/08/28	19	30.83	23	31.28	31.80	-4	3,954	-0.10%
2020/08/27	16	28.85	14	28.44	28.95	2	3,557	0.06%
2020/08/26	42	28.60	28	28.11	28.70	14	3,395	0.41%
2020/08/25	76	27.57	64	27.38	28.00	12	3,050	0.39%
2020/08/24	0	0.00	16	26.44	25.75	-16	2,763	-0.58%
2020/08/21	0	0.00	9	24.81	25.30	-9	2,765	-0.33%
2020/08/20	14	23.61	1	23.30	23.00	13	2,800	0.46%
2020/08/18	1	25.60	1	26.40	25.55	0	2,780	0.00%
2020/08/17	1	25.80	1	25.95	25.80	0	2,772	0.00%
2020/08/14	0	0.00	2	25.55	25.40	-2	2,761	-0.07%
2020/08/13	0	0.00	1	25.75	25.65	-1	2,766	-0.04%
2020/08/12	1	25.30	0	0.00	25.60	1	2,792	0.04%
2020/08/11	5	25.50	0	0.00	25.35	5	2,783	0.18%
2020/08/10	11	26.44	0	0.00	26.05	11	2,757	0.40%
2020/08/06	0	0.00	10	26.03	25.65	-10	2,630	-0.38%
2020/08/05	11	26.71	0	0.00	26.25	11	2,615	0.42%
2020/08/04	1	26.00	10	26.12	26.25	-9	2,523	-0.36%
2020/08/03	51	25.46	0	0.00	25.45	51	2,478	2.06%
2020/07/30	0	0.00	1	25.20	26.25	-1	2,482	-0.04%
2020/07/29	4	24.55	1	25.00	24.75	3	2,554	0.12%
2020/07/28	2	24.90	0	0.00	24.45	2	2,585	0.08%
2020/07/24	2	26.20	0	0.00	25.40	2	2,627	0.08%
2020/07/23	0	0.00	20	25.95	25.85	-20	2,632	-0.76%
2020/07/22	1	26.45	1	26.25	25.80	0	2,756	0.00%
2020/07/21	0	0.00	2	25.30	25.70	-2	2,739	-0.07%
2020/07/20	1	24.35	0	0.00	24.70	1	2,738	0.04%
2020/07/17	24	25.27	1	24.80	24.55	23	2,740	0.84%
2020/07/15	0	0.00	3	25.95	25.20	-3	2,750	-0.11%
2020/07/14	5	25.20	0	0.00	24.90	5	2,763	0.18%
2020/07/13	0	0.00	2	25.80	25.55	-2	2,766	-0.07%
2020/07/10	2	25.53	3	25.30	25.20	-1	2,815	-0.04%
2020/07/09	8	26.96	0	0.00	25.75	8	2,817	0.28%
2020/07/08	6	26.51	7	26.46	26.60	-1	2,798	-0.04%
2020/07/07	8	25.97	26	26.10	25.85	-18	2,811	-0.64%
2020/07/06	12	25.14	6	24.90	25.30	6	2,715	0.22%
2020/07/03	0	0.00	2	22.85	23.00	-2	2,644	-0.08%
2020/07/02	0	0.00	3	22.60	22.55	-3	2,686	-0.11%
2020/07/01	0	0.00	3	22.65	22.35	-3	2,708	-0.11%
2020/06/30	0	0.00	1	22.15	22.15	-1	2,712	-0.04%
2020/06/29	6	21.92	3	21.75	21.70	3	2,763	0.11%
2020/06/24	0	0.00	2	22.55	22.60	-2	2,771	-0.07%
2020/06/23	6	22.43	4	22.65	22.65	2	2,798	0.07%
2020/06/22	0	0.00	2	22.60	22.40	-2	2,808	-0.07%
2020/06/19	26	22.74	10	22.62	22.40	16	2,830	0.57%
2020/06/18	2	21.85	1	21.75	22.20	1	2,788	0.04%
2020/06/16	1	21.55	2	21.60	21.60	-1	2,826	-0.04%
2020/06/15	0	0.00	1	21.10	21.25	-1	2,840	-0.04%
2020/06/12	3	20.53	0	0.00	20.80	3	2,846	0.11%
2020/06/11	0	0.00	20	21.15	21.00	-20	2,876	-0.70%
2020/06/10	3	21.80	1	22.05	21.70	2	2,881	0.07%
2020/06/09	1	22.20	10	22.65	22.30	-9	2,887	-0.31%
2020/06/08	1	21.90	10	22.35	21.90	-9	2,864	-0.31%
2020/06/03	0	0.00	1	21.60	21.75	-1	2,807	-0.04%
2020/06/02	0	0.00	9	21.26	21.00	-9	2,763	-0.33%
2020/06/01	5	21.00	0	0.00	21.15	5	2,748	0.18%
2020/05/29	1	21.00	4	21.06	20.90	-3	2,742	-0.11%
2020/05/28	15	21.28	17	21.72	21.40	-2	2,702	-0.07%
2020/05/27	0	0.00	11	20.90	21.20	-11	2,615	-0.42%
2020/05/26	0	0.00	2	20.05	19.95	-2	2,556	-0.08%
2020/05/25	0	0.00	5	20.02	20.40	-5	2,522	-0.20%
2020/05/22	0	0.00	1	20.20	19.50	-1	2,498	-0.04%
2020/05/20	6	19.35	0	0.00	19.25	6	2,480	0.24%
2020/05/19	0	0.00	10	19.20	19.60	-10	2,540	-0.39%
2020/05/15	1	18.80	1	18.75	18.65	0	2,586	0.00%
2020/05/14	10	19.00	0	0.00	18.70	10	2,586	0.39%
2020/05/12	1	19.55	0	0.00	19.50	1	2,586	0.04%
2020/05/11	31	18.85	17.3	18.86	19.60	13.7	2,627	0.52%
2020/05/08	0	0.00	5	19.80	19.60	-5	2,595	-0.19%
2020/05/07	1	19.80	10	19.35	19.65	-9	2,599	-0.35%
2020/05/06	12	19.62	4	19.64	19.35	8	2,577	0.31%
2020/05/05	36	20.14	13	20.06	19.60	23	2,576	0.89%
2020/05/04	2	18.70	30	19.05	19.35	-28	2,519	-1.11%
2020/04/30	1	19.15	10	19.20	19.25	-9	2,540	-0.35%
2020/04/29	0	0.00	2	19.00	18.90	-2	2,544	-0.08%
2020/04/27	50	18.89	2	19.08	18.75	48	2,604	1.84%
2020/04/23	2	17.85	56	17.76	18.15	-54	2,483	-2.17%
2020/04/22	4	17.08	2	17.45	17.50	2	2,534	0.08%
2020/04/21	13	17.60	10	17.20	17.25	3	2,640	0.11%
2020/04/20	5	18.08	23	18.02	18.20	-18	2,913	-0.62%
2020/04/17	4	18.25	0	0.00	17.95	4	2,926	0.14%
2020/04/15	0	0.00	1	17.70	18.05	-1	2,934	-0.03%
2020/04/14	13	17.73	126	17.69	17.60	-113	2,900	-3.90%	大賣/鉅額交易
2020/04/13	1	17.20	0	0.00	17.35	1	2,988	0.03%
2020/04/10	0	0.00	4	17.90	17.70	-4	3,050	-0.13%
2020/04/09	5	17.60	7	17.12	17.00	-2	3,002	-0.07%
2020/04/08	2	17.40	6	17.40	17.40	-4	2,971	-0.13%
2020/04/07	5	16.26	5	16.24	16.20	0	2,923	0.00%
2020/04/06	4	15.65	6	15.55	15.60	-2	2,855	-0.07%
2020/03/31	8	15.37	2	15.75	15.60	6	3,152	0.19%
2020/03/27	180	15.20	2	15.20	15.00	178	3,234	5.50%	大買/鉅額交易
2020/03/26	2	15.00	0	0.00	15.20	2	3,254	0.06%
2020/03/25	2	14.85	2	15.30	15.20	0	3,271	0.00%
2020/03/24	10	13.95	0	0.00	14.05	10	3,303	0.30%
2020/03/20	6	15.20	0	0.00	15.00	6	3,390	0.18%
2020/03/17	2	15.90	0	0.00	15.60	2	3,409	0.06%
2020/03/16	2	17.30	0	0.00	17.25	2	3,423	0.06%
2020/03/13	3	18.40	4	18.15	18.95	-1	3,431	-0.03%
2020/03/12	2	20.20	0	0.00	20.15	2	3,623	0.06%
2020/03/10	5	22.10	0	0.00	22.90	5	3,695	0.14%
2020/03/09	7	23.56	0	0.00	22.90	7	3,723	0.19%
2020/03/04	1	24.00	0	0.00	24.00	1	3,957	0.03%
2020/03/02	0	0.00	11	22.50	23.55	-11	4,127	-0.27%
2020/02/27	0	0.00	4	23.66	23.55	-4	4,179	-0.10%
2020/02/26	5	25.05	0	0.00	24.90	5	4,208	0.12%
2020/02/21	0	0.00	2	25.75	25.65	-2	4,276	-0.05%
2020/02/20	19	25.90	1	26.20	25.90	18	4,291	0.42%
2020/02/19	1	25.55	5	25.62	25.80	-4	4,237	-0.09%
2020/02/17	0	0.00	2	24.85	24.75	-2	4,303	-0.05%
2020/02/13	0	0.00	2	25.30	25.05	-2	4,601	-0.04%
2020/02/12	7	25.86	4	25.66	25.55	3	4,632	0.06%
2020/02/11	0	0.00	1	25.15	25.45	-1	4,706	-0.02%
2020/02/10	1	24.50	10	24.45	24.50	-9	4,738	-0.19%
2020/02/07	1	25.30	1	25.05	25.10	0	4,796	0.00%
2020/02/06	0	0.00	4	25.20	25.60	-4	4,902	-0.08%
2020/02/05	13	25.40	0	0.00	25.20	13	4,916	0.26%
2020/02/04	7	25.11	2	25.00	24.90	5	4,886	0.10%
2020/01/30	0	0.00	1	25.65	25.05	-1	5,152	-0.02%
2020/01/16	1	28.25	5	27.95	27.80	-4	5,541	-0.07%
2020/01/15	5	27.95	2	28.40	28.40	3	5,473	0.05%
2020/01/14	7	27.84	8	27.55	27.80	-1	5,353	-0.02%
2020/01/13	0	0.00	9	26.91	27.00	-9	5,056	-0.18%
2020/01/09	2	27.30	0	0.00	26.70	2	5,108	0.04%
2020/01/08	0	0.00	8	26.83	26.70	-8	5,119	-0.16%
2020/01/07	1	26.40	8	26.85	27.00	-7	5,092	-0.14%
2020/01/03	1	26.05	0	0.00	26.15	1	4,890	0.02%
2020/01/02	4	26.25	0	0.00	26.35	4	4,860	0.08%
2019/12/31	1	26.30	0	0.00	26.20	1	4,840	0.02%
2019/12/27	0	0.00	1	26.75	26.40	-1	4,807	-0.02%
2019/12/26	12	27.62	4	26.70	26.50	8	4,756	0.17%
2019/12/25	8	26.88	20	27.25	27.30	-12	4,460	-0.27%
2019/12/24	0	0.00	2	26.65	26.60	-2	4,350	-0.05%
2019/12/23	0	0.00	9	26.91	26.80	-9	4,326	-0.21%
2019/12/20	1	26.30	0	0.00	26.80	1	4,288	0.02%
2019/12/19	20	26.30	0	0.00	26.35	20	4,257	0.47%
2019/12/12	2	25.30	0	0.00	25.05	2	4,031	0.05%
2019/12/11	2	25.20	0	0.00	25.10	2	4,037	0.05%
2019/12/09	0	0.00	5	27.26	25.65	-5	3,957	-0.13%
2019/12/06	9	26.56	4	26.40	26.70	5	3,742	0.13%
2019/12/03	0	0.00	1	26.00	26.35	-1	3,606	-0.03%
2019/11/28	0	0.00	3	26.00	26.60	-3	3,380	-0.09%
2019/11/26	0	0.00	5	25.60	25.65	-5	3,220	-0.16%
2019/11/25	4.1	24.85	3	24.70	25.55	1.1	3,324	0.03%
2019/11/22	0	0.00	1	24.60	24.40	-1	3,321	-0.03%
2019/11/20	1	25.10	0	0.00	24.80	1	3,254	0.03%
2019/11/19	2	25.15	0	0.00	25.00	2	3,237	0.06%
2019/11/15	1	25.25	45	25.31	25.20	-44	3,190	-1.38%
2019/11/14	0	0.00	1	25.55	25.95	-1	3,108	-0.03%
2019/11/13	1	26.10	23	26.49	25.50	-22	3,039	-0.72%
2019/11/11	2	24.25	1	24.65	24.10	1	2,724	0.04%
2019/11/08	64	25.52	2	25.55	25.30	62	2,691	2.30%
2019/11/07	1	24.90	35	24.93	24.90	-34	2,570	-1.32%
2019/11/06	14	24.75	18	24.99	24.65	-4	2,518	-0.16%
2019/11/05	35	24.68	14	24.80	25.20	21	2,460	0.85%
2019/11/04	0	0.00	3	23.70	23.45	-3	2,357	-0.13%
2019/10/31	13	23.63	5	24.82	23.55	8	2,334	0.34%
2019/10/30	4	24.86	3	24.87	25.00	1	2,247	0.04%
2019/10/29	12	25.26	7	25.14	25.00	5	2,243	0.22%
2019/10/28	16	25.55	10	25.30	25.95	6	2,154	0.28%
2019/10/25	2	23.00	2	23.80	23.60	0	1,993	0.00%
2019/10/24	0	0.00	18	23.03	22.95	-18	1,895	-0.95%
2019/10/23	1	22.30	0	0.00	22.00	1	1,743	0.06%
2019/10/22	1	22.15	0	0.00	22.00	1	1,737	0.06%
2019/10/21	1	22.30	2	22.20	22.30	-1	1,738	-0.06%
2019/10/18	11	22.23	10	22.25	22.25	1	1,729	0.06%
2019/10/17	8	22.62	2	22.90	22.15	6	1,708	0.35%
2019/10/14	0	0.00	5	21.25	21.20	-5	1,565	-0.32%
2019/10/07	0	0.00	1	20.90	21.00	-1	1,577	-0.06%
2019/10/02	1	20.70	4	20.65	20.70	-3	1,613	-0.19%
2019/10/01	0	0.00	1	20.50	20.55	-1	1,616	-0.06%
2019/09/27	2	20.35	0	0.00	20.35	2	1,633	0.12%
2019/09/26	0	0.00	1	20.90	20.70	-1	1,641	-0.06%
2019/09/25	1	20.90	0	0.00	21.00	1	1,629	0.06%
2019/09/23	3	22.12	6	21.83	21.95	-3	1,612	-0.19%
2019/09/19	1	21.00	0	0.00	21.15	1	1,579	0.06%
2019/09/18	1	20.80	0	0.00	20.80	1	1,621	0.06%
2019/09/11	0	0.00	1	21.20	21.00	-1	1,565	-0.06%
2019/09/10	1	21.45	0	0.00	21.00	1	1,555	0.06%
2019/08/28	4	21.15	146	20.87	20.70	-142	1,424	-9.97%	大賣/鉅額交易
2019/08/27	3	20.05	2	19.90	20.40	1	1,255	0.08%
2019/08/26	0	0.00	1	18.65	18.55	-1	1,192	-0.08%
2019/08/23	1	18.95	0	0.00	19.00	1	1,187	0.08%
2019/08/12	1	19.15	0	0.00	19.05	1	1,145	0.09%
2019/08/08	5	19.36	0	0.00	19.40	5	1,132	0.44%
2019/08/07	47	19.27	0	0.00	19.20	47	1,128	4.16%
2019/08/06	69	19.35	0	0.00	19.75	69	1,109	6.22%
2019/08/05	1	20.45	0	0.00	20.30	1	1,093	0.09%
2019/07/31	10	21.80	0	0.00	21.75	10	1,081	0.92%
2019/07/30	37	22.53	46	22.47	21.95	-9	1,041	-0.86%
2019/07/29	5	20.90	200	22.09	22.10	-195	864	-22.57%	大賣/鉅額交易
2019/07/26	10	19.96	1	20.00	20.10	9	750	1.20%
2019/07/25	10	19.95	0	0.00	19.80	10	753	1.33%
2019/07/24	2	20.05	0	0.00	20.05	2	775	0.26%
2019/07/11	1	20.25	0	0.00	20.10	1	910	0.11%
2019/07/10	3	20.15	10	20.10	20.15	-7	977	-0.72%
2019/07/09	1	19.60	0	0.00	19.50	1	996	0.10%
2019/07/03	0	0.00	1	19.60	19.55	-1	1,068	-0.09%
2019/06/28	1	19.05	0	0.00	19.40	1	1,338	0.07%
2019/06/25	0	0.00	15	18.87	18.60	-15	1,444	-1.04%
2019/06/19	0	0.00	5	17.80	17.85	-5	1,672	-0.30%
2019/06/06	6	17.14	0	0.00	17.25	6	1,779	0.34%
2019/05/24	1	17.10	0	0.00	17.05	1	1,932	0.05%
2019/05/23	7	17.00	20	16.90	16.95	-13	1,991	-0.65%
2019/05/22	3	17.30	0	0.00	17.30	3	2,024	0.15%
2019/05/14	1	18.00	0	0.00	18.25	1	2,098	0.05%
2019/05/13	0	0.00	10	18.22	18.05	-10	2,094	-0.48%
2019/05/10	0	0.00	2	19.10	18.60	-2	2,088	-0.10%
2019/05/09	6	19.50	0	0.00	18.95	6	2,070	0.29%
2019/05/08	103	19.90	0	0.00	19.85	103	2,045	5.04%	大買/鉅額交易
2019/05/07	2	20.20	0	0.00	20.15	2	2,039	0.10%
2019/05/06	7	19.65	0	0.00	19.85	7	2,039	0.34%
2019/04/30	0	0.00	1	19.25	19.90	-1	2,005	-0.05%
2019/04/29	0	0.00	4	19.89	19.50	-4	1,977	-0.20%
2019/04/26	1	21.25	5	21.41	20.80	-4	1,929	-0.21%
2019/04/25	4	22.08	6	22.04	22.00	-2	1,892	-0.11%
2019/04/19	4	21.78	0	0.00	21.55	4	1,850	0.22%
2019/04/18	74	22.03	0	0.00	21.55	74	1,839	4.02%
2019/04/17	18	22.85	11	22.59	22.50	7	1,810	0.39%
2019/04/16	14	22.93	74	22.70	22.70	-60	1,780	-3.37%
2019/04/15	9	21.98	2	22.00	22.20	7	1,702	0.41%
2019/04/12	1	21.85	3	21.23	21.15	-2	1,666	-0.12%
2019/04/11	8	22.05	0	0.00	21.80	8	1,641	0.49%
2019/04/10	10	22.45	0	0.00	22.25	10	1,618	0.62%
2019/04/09	7	22.09	25	21.93	22.00	-18	1,603	-1.12%
2019/04/08	34	22.50	25	23.18	22.35	9	1,584	0.57%
2019/04/02	17	20.17	16	20.90	21.25	1	1,374	0.07%
2019/04/01	2	20.83	0	0.00	20.25	2	1,339	0.15%
2019/03/29	5	20.30	194	20.82	20.50	-189	1,326	-14.25%	大賣/鉅額交易
2019/03/28	29	20.11	4	20.24	20.20	25	1,275	1.96%
2019/03/27	10	19.75	6	20.02	19.80	4	1,276	0.31%
2019/03/26	23	20.43	7	20.75	20.10	16	1,290	1.24%
2019/03/25	72	18.60	0	0.00	19.60	72	1,197	6.01%
2019/03/22	3	19.08	5	19.00	19.25	-2	1,350	-0.15%
2019/03/21	1	18.25	1	18.60	18.60	0	1,400	0.00%
2019/03/20	1	17.95	0	0.00	18.15	1	1,379	0.07%
2019/03/19	1	18.10	2	18.10	17.85	-1	1,382	-0.07%
2019/03/18	1	18.05	1	18.35	18.35	0	1,379	0.00%
2019/03/15	2	17.95	1	17.80	17.80	1	1,388	0.07%
2019/03/14	4	17.63	4	17.59	17.55	0	1,386	0.00%
2019/03/13	1	18.50	0	0.00	17.90	1	1,382	0.07%
2019/03/12	32	18.51	1	18.35	18.35	31	1,383	2.24%
2019/03/11	60	18.81	0	0.00	18.65	60	1,423	4.21%
2019/03/06	1	18.30	11	18.37	18.65	-10	1,360	-0.74%
2019/03/04	11	18.06	1	18.10	18.10	10	1,376	0.73%
2019/02/27	0	0.00	3	17.57	17.60	-3	1,476	-0.20%
2019/02/22	7	18.49	23	18.37	18.00	-16	1,622	-0.99%
2019/02/21	2	18.00	2	18.30	18.20	0	1,667	0.00%
2019/02/19	0	0.00	4	17.55	17.55	-4	1,685	-0.24%
2019/02/15	11	18.24	6	17.65	17.65	5	1,747	0.29%
2019/02/13	0	0.00	18	16.50	16.45	-18	1,723	-1.04%
2019/01/30	0	0.00	1	16.40	16.25	-1	1,711	-0.06%
2019/01/24	1	16.55	0	0.00	16.45	1	1,701	0.06%
2019/01/23	0	0.00	5	16.45	16.50	-5	1,704	-0.29%
2019/01/11	7	16.59	0	0.00	16.35	7	1,693	0.41%
2018/12/28	3	17.60	0	0.00	17.55	3	1,681	0.18%
2018/12/27	2	17.90	0	0.00	18.10	2	1,677	0.12%
2018/12/26	21	17.94	9	17.77	17.50	12	1,641	0.73%
2018/12/25	6	17.38	1	17.35	17.30	5	1,616	0.31%
2018/12/24	4	18.36	1	18.10	18.10	3	1,602	0.19%
2018/12/22	2	17.33	1	17.80	18.35	1	1,580	0.06%
2018/12/21	3	17.85	13	17.51	17.70	-10	1,573	-0.64%
2018/12/20	13	18.95	3	18.65	18.15	10	1,547	0.65%
2018/12/19	3	19.27	0	0.00	19.50	3	1,506	0.20%
2018/12/18	4	19.24	2	19.50	19.00	2	1,466	0.14%
2018/12/17	4	19.45	3	19.53	19.50	1	1,420	0.07%
2018/12/14	6	19.10	5	18.80	19.15	1	1,219	0.08%
2018/12/13	0	0.00	2	17.55	17.45	-2	1,099	-0.18%
2018/12/12	1	17.40	2	17.60	17.45	-1	1,093	-0.09%
2018/12/11	3	17.77	1	17.65	17.65	2	1,078	0.19%
2018/12/06	1	18.30	1	18.10	17.80	0	1,041	0.00%
2018/12/05	2	18.70	1	18.25	18.25	1	1,031	0.10%
2018/12/03	0	0.00	1	18.40	18.50	-1	972	-0.10%
2018/11/30	1	18.00	1	17.80	17.85	0	952	0.00%
2018/11/29	1	18.30	0	0.00	17.85	1	942	0.11%
2018/11/28	1	18.60	0	0.00	18.05	1	927	0.11%
2018/11/27	1	19.00	0	0.00	18.65	1	902	0.11%
2018/11/26	21	19.09	20	18.80	19.00	1	882	0.11%
2018/11/22	3	18.20	0	0.00	18.45	3	710	0.42%
2018/11/21	0	0.00	1	18.70	18.65	-1	676	-0.15%
2018/11/20	0	0.00	44	18.55	18.60	-44	613	-7.17%
2018/11/16	4	17.64	0	0.00	17.50	4	479	0.83%
2018/11/15	20	17.75	0	0.00	17.60	20	447	4.47%
2018/11/14	5	18.28	4	17.70	18.40	1	424	0.24%
2018/11/13	3	15.67	0	0.00	17.35	3	393	0.76%
2018/11/12	2	16.15	0	0.00	16.20	2	375	0.53%
2018/11/02	24	14.71	0	0.00	14.65	24	380	6.31%
2018/11/01	18	14.33	0	0.00	14.25	18	375	4.79%
2018/10/25	1	13.60	1	13.65	13.90	0	376	0.00%
2018/10/19	1	13.85	0	0.00	13.75	1	382	0.26%
2018/10/16	0	0.00	1	14.05	14.00	-1	396	-0.25%
2018/10/12	1	13.80	0	0.00	13.75	1	408	0.24%
2018/10/05	2	15.93	0	0.00	16.00	2	425	0.47%
2018/09/28	2	17.65	4	17.10	17.20	-2	456	-0.44%
2018/09/26	1	18.00	0	0.00	17.85	1	453	0.22%
2018/09/19	0	0.00	1	18.80	18.75	-1	515	-0.19%
2018/09/14	1	19.30	0	0.00	18.90	1	699	0.14%
2018/09/12	1	18.85	0	0.00	19.10	1	716	0.14%
2018/09/07	2	20.23	0	0.00	19.95	2	834	0.24%
2018/08/31	0	0.00	1	20.00	20.20	-1	886	-0.11%
2018/08/21	0	0.00	2	20.85	20.80	-2	970	-0.21%
2018/08/20	1	21.55	0	0.00	21.40	1	987	0.10%
2018/08/10	0	0.00	1	20.95	20.95	-1	1,178	-0.08%
2018/08/06	1.2	20.98	0	0.00	21.00	1.2	1,308	0.09%
2018/08/03	2	20.23	0	0.00	20.15	2	1,331	0.15%
2018/08/02	2	21.15	1	21.25	20.70	1	1,368	0.07%
2018/08/01	0	0.00	1	21.50	21.40	-1	1,484	-0.07%
2018/07/26	2	22.00	0	0.00	22.05	2	1,497	0.13%
2018/07/25	1	21.40	0	0.00	21.35	1	1,495	0.07%
2018/07/18	3	22.00	0	0.00	22.15	3	1,498	0.20%
2018/07/17	2	22.60	0	0.00	22.40	2	1,494	0.13%
2018/07/16	4	22.64	0	0.00	22.90	4	1,494	0.27%
2018/07/13	1	22.90	0	0.00	22.85	1	1,514	0.07%
2018/07/12	3	23.00	0	0.00	23.10	3	1,512	0.20%
2018/07/11	2	22.95	0	0.00	22.80	2	1,514	0.13%
2018/07/10	2	23.20	0	0.00	23.15	2	1,508	0.13%
2018/07/06	0	0.00	4	23.35	23.40	-4	1,517	-0.26%
2018/07/04	0	0.00	3	23.55	23.80	-3	1,571	-0.19%
2018/07/03	5	24.30	4	23.55	23.40	1	1,596	0.06%
2018/06/29	0	0.00	2	25.00	24.70	-2	1,586	-0.13%
2018/06/27	4	25.80	1	25.60	25.60	3	1,558	0.19%
2018/06/26	1	26.30	7	26.46	26.90	-6	1,510	-0.40%
2018/06/25	1	25.45	5	25.40	25.60	-4	1,428	-0.28%
2018/06/21	3	24.40	2	24.35	24.35	1	1,380	0.07%
2018/06/20	4	24.11	11	23.85	24.30	-7	1,376	-0.51%
2018/06/19	14.1	25.71	5	25.83	25.45	9.1	1,362	0.67%
2018/06/15	1	24.75	0	0.00	24.90	1	1,313	0.08%
2018/06/14	12	22.73	0	0.00	22.65	12	1,282	0.94%
2018/06/13	4	22.60	0	0.00	22.65	4	1,282	0.31%
2018/06/12	1	23.10	0	0.00	23.25	1	1,274	0.08%
2018/06/11	10	24.35	0	0.00	23.20	10	1,263	0.79%
2018/06/06	0	0.00	1	24.25	24.25	-1	1,225	-0.08%
2018/06/05	0	0.00	2	24.15	24.15	-2	1,224	-0.16%
2018/06/04	1	24.55	0	0.00	24.55	1	1,214	0.08%
2018/06/01	2	25.00	0	0.00	25.00	2	1,200	0.17%
2018/05/30	1	24.70	1	24.75	24.60	0	1,184	0.00%
2018/05/28	3	25.07	0	0.00	25.10	3	1,179	0.25%
2018/05/25	0	0.00	2	25.43	25.35	-2	1,161	-0.17%
2018/05/24	3	25.83	1	25.80	25.95	2	1,151	0.17%
2018/05/23	5	25.27	3	25.90	26.00	2	1,131	0.18%
2018/05/21	1	24.60	0	0.00	24.25	1	1,055	0.09%
2018/05/18	0.1	24.20	3	25.85	24.25	-2.9	1,019	-0.28%
2018/05/14	2	22.60	2	21.93	22.65	0	868	0.00%
2018/05/11	1	21.70	0	0.00	21.40	1	822	0.12%
2018/05/10	3	22.10	1	21.95	21.45	2	792	0.25%
2018/05/09	8	22.25	5	22.37	22.10	3	745	0.40%