聯嘉 (6288)-國泰-忠孝券商分點個股進出

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
▼1.40
漲幅
-4.20%
成交量
3,748張
產業
上市汽車類股
264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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/19	6	32.16	2	33.00	31.90	4	5,699	0.07%
2024/04/18	0	0.00	1	33.25	33.30	-1	5,649	-0.02%
2024/04/17	4	32.94	3	33.32	33.70	1	5,636	0.02%
2024/04/16	4	32.93	3	33.30	32.90	1	5,601	0.02%
2024/04/15	4	34.45	2	34.10	34.05	2	5,505	0.04%
2024/04/12	1	34.75	0	0.00	34.80	1	5,457	0.02%
2024/04/11	4	35.05	9	35.47	35.15	-5	5,421	-0.09%
2024/04/10	19	35.40	20	36.14	35.25	-1	5,335	-0.02%
2024/04/09	26	35.55	0	0.00	35.25	26	5,265	0.49%
2024/04/08	11	36.82	2	36.48	36.70	9	5,142	0.18%
2024/04/03	10	36.35	27	36.51	36.70	-17	4,895	-0.35%
2024/04/02	22.1	36.37	22.5	36.49	36.55	-0.4	4,715	-0.01%
2024/04/01	3	34.10	25	34.64	34.45	-22	4,574	-0.48%
2024/03/29	5	33.36	0	0.00	33.40	5	4,624	0.11%
2024/03/28	0	0.00	1	34.50	33.75	-1	4,657	-0.02%
2024/03/27	2	33.58	0	0.00	33.75	2	4,657	0.04%
2024/03/26	2	33.93	2	34.45	33.70	0	4,648	0.00%
2024/03/22	1	34.15	2	34.15	34.05	-1	4,640	-0.02%
2024/03/21	0.5	34.40	2	34.65	34.20	-1.5	4,640	-0.03%
2024/03/20	2	35.25	3	35.00	35.25	-1	4,616	-0.02%
2024/03/19	15	34.64	5	34.50	34.70	10	4,566	0.22%
2024/03/18	12	34.29	37	33.96	34.30	-25	4,550	-0.55%
2024/03/15	5	31.98	3.2	32.15	32.00	1.8	4,509	0.04%
2024/03/14	8	32.79	24	33.22	32.40	-16	4,517	-0.35%
2024/03/13	19	34.04	1	33.85	33.65	18	4,512	0.40%
2024/03/12	5	34.25	0	0.00	34.25	5	4,502	0.11%
2024/03/11	3	34.42	6	34.51	34.25	-3	4,493	-0.07%
2024/03/08	16	34.06	24	34.19	33.60	-8	4,494	-0.18%
2024/03/07	17	34.14	28.3	34.40	33.80	-11.3	4,542	-0.25%
2024/03/06	13	34.99	8	35.09	34.80	5	4,481	0.11%
2024/03/05	15	35.84	3	35.75	35.70	12	4,409	0.27%
2024/03/04	43	35.94	35.2	35.83	36.35	7.8	4,313	0.18%
2024/03/01	7	36.69	19.5	36.76	36.15	-12.5	4,061	-0.31%
2024/02/29	35.5	36.33	13	36.63	36.35	22.5	3,711	0.61%
2024/02/27	11	34.86	10	35.21	36.15	1	3,190	0.03%
2024/02/26	14	35.42	3	35.68	35.10	11	2,957	0.37%
2024/02/23	13	34.89	12	35.00	35.40	1	2,744	0.04%
2024/02/22	5	33.74	0.1	33.45	33.60	4.9	2,467	0.20%
2024/02/21	2	32.73	4	32.83	32.90	-2	2,411	-0.08%
2024/02/20	2	33.15	17.1	33.31	33.25	-15.1	2,373	-0.64%
2024/02/19	30	33.29	12	33.79	33.95	18	2,300	0.78%
2024/02/16	0	0.00	27	32.30	32.20	-27	2,037	-1.33%
2024/02/15	0	0.00	4	32.06	31.80	-4	1,994	-0.20%
2024/02/05	10	30.27	1	30.15	30.40	9	1,948	0.46%
2024/02/02	3	30.18	0	0.00	30.40	3	1,950	0.15%
2024/02/01	3	30.47	0	0.00	30.40	3	1,966	0.15%
2024/01/31	9	30.37	13	30.19	30.40	-4	1,969	-0.20%
2024/01/30	4	30.81	0	0.00	30.70	4	1,961	0.20%
2024/01/29	5	30.92	0	0.00	31.10	5	1,963	0.25%
2024/01/26	8	30.90	0	0.00	30.70	8	1,974	0.41%
2024/01/25	6	30.93	0	0.00	30.80	6	1,977	0.30%
2024/01/23	0	0.00	10	31.57	31.50	-10	2,026	-0.49%
2024/01/22	6	31.14	6	31.42	31.70	0	2,029	0.00%
2024/01/19	4	30.65	4	30.85	30.65	0	2,028	0.00%
2024/01/18	2	30.70	4	31.24	30.55	-2	2,040	-0.10%
2024/01/17	6.1	31.07	0	0.00	30.75	6.1	2,057	0.29%
2024/01/16	26	31.98	0	0.00	31.40	26	2,065	1.26%
2024/01/11	0	0.00	7	31.50	31.60	-7	2,092	-0.33%
2024/01/10	4	30.98	0	0.00	31.45	4	2,121	0.19%
2024/01/09	5	30.72	0	0.00	30.55	5	2,135	0.23%
2024/01/08	0	31.30	4	31.28	30.90	-4	2,169	-0.18%
2024/01/05	7	31.00	5	31.14	31.00	2	2,214	0.09%
2024/01/04	3	31.77	0	0.00	31.55	3	2,263	0.13%
2024/01/03	3	32.20	4	32.50	32.20	-1	2,360	-0.04%
2023/12/29	7	32.06	0	0.00	31.80	7	2,797	0.25%
2023/12/28	6	31.76	6	31.73	31.90	0	3,239	0.00%
2023/12/27	9	32.67	10	33.30	31.95	-1	3,622	-0.03%
2023/12/26	11	32.27	0	0.00	32.35	11	3,406	0.32%
2023/12/25	2	30.98	7	31.56	31.75	-5	3,341	-0.15%
2023/12/22	0	0.00	1	30.50	30.55	-1	3,346	-0.03%
2023/12/21	9.1	29.92	6	30.10	30.10	3.1	3,375	0.09%
2023/12/19	4	30.13	5	30.60	30.35	-1	3,438	-0.03%
2023/12/15	1	32.35	0	0.00	31.50	1	3,425	0.03%
2023/12/14	0	31.60	2	31.78	31.50	-2	3,415	-0.06%
2023/12/13	0.1	32.10	0	0.00	32.10	0.1	3,379	0.00%
2023/12/12	1	31.60	0	0.00	31.85	1	3,392	0.03%
2023/12/11	4	31.36	1	31.25	31.45	3	3,449	0.09%
2023/12/07	5	31.94	1	31.55	31.95	4	3,632	0.11%
2023/12/05	4	31.90	1	31.80	31.65	3	3,605	0.08%
2023/12/04	2	31.88	8	31.60	32.40	-6	3,566	-0.17%
2023/12/01	0	0.00	7	31.04	30.95	-7	3,454	-0.20%
2023/11/30	0	0.00	1	30.35	30.30	-1	3,434	-0.03%
2023/11/27	2	29.65	0	0.00	29.55	2	3,461	0.06%
2023/11/24	1	29.90	0	0.00	29.70	1	3,469	0.03%
2023/11/21	3	29.72	0	0.00	29.70	3	3,450	0.09%
2023/11/20	3	29.38	0	0.00	29.45	3	3,432	0.09%
2023/11/17	2	29.20	0	0.00	29.10	2	3,436	0.06%
2023/11/10	0.1	29.30	0	0.00	29.20	0.1	3,419	0.00%
2023/11/01	3	29.75	0	0.00	29.40	3	3,469	0.09%
2023/10/31	3	29.82	2	29.75	29.55	1	3,478	0.03%
2023/10/25	0	0.00	1	31.81	31.85	-1	3,496	-0.03%
2023/10/18	2	30.70	0	0.00	30.90	2	3,551	0.06%
2023/10/17	3	31.80	0	0.00	31.55	3	3,552	0.08%
2023/10/13	3	32.77	0	0.00	32.25	3	3,722	0.08%
2023/10/12	1	32.70	9.2	32.83	32.55	-8.2	3,810	-0.21%
2023/10/11	22	33.11	23	32.83	32.15	-1	3,888	-0.03%
2023/10/06	8	32.33	7	32.99	33.50	1	4,051	0.02%
2023/10/05	31	33.10	12	32.65	32.55	19	3,966	0.48%
2023/10/04	8	32.42	30.4	33.17	33.30	-22.3	3,905	-0.57%
2023/10/03	3.3	31.54	9	32.89	31.00	-5.7	3,893	-0.15%
2023/10/02	0.2	30.75	0	0.00	30.60	0.2	3,625	0.00%
2023/09/28	0	30.10	0	30.10	29.90	0	3,640	0.00%
2023/09/27	0	30.90	1	30.85	30.30	-1	3,694	-0.03%
2023/09/26	6	31.20	5	31.55	31.20	1	3,841	0.03%
2023/09/25	0	30.83	0	0.00	31.00	0	3,878	0.00%
2023/09/22	0	0.00	2	29.20	29.45	-2	3,825	-0.05%
2023/09/20	0	0.00	1	29.60	29.60	-1	3,856	-0.03%
2023/09/15	1	30.50	0	30.40	30.35	1	3,974	0.02%
2023/09/14	1	31.35	0	0.00	31.25	1	3,972	0.03%
2023/09/13	39	31.84	35	32.07	32.10	4	4,011	0.10%
2023/09/12	0	30.60	0	0.00	30.25	0	3,846	0.00%
2023/09/08	0	0.00	1	30.35	30.45	-1	4,167	-0.02%
2023/09/06	1	30.80	0	0.00	30.70	1	5,372	0.02%
2023/09/04	0	0.00	2	30.60	30.50	-2	5,668	-0.04%
2023/08/28	0	0.00	0.2	28.65	28.45	-0.2	5,965	0.00%
2023/08/24	2	29.30	0	0.00	29.00	2	6,008	0.03%
2023/08/22	1	28.70	0	0.00	28.85	1	6,237	0.02%
2023/08/16	1	29.45	0	0.00	29.45	1	6,814	0.01%
2023/08/15	0	0.00	5	29.50	29.45	-5	6,994	-0.07%
2023/08/11	1.1	30.52	0	0.00	30.45	1.1	7,041	0.02%
2023/08/08	0	0.00	2	30.50	30.55	-2	7,259	-0.03%
2023/08/02	0	0.00	7	29.85	29.90	-7	7,466	-0.09%
2023/08/01	1	30.60	0	0.00	30.50	1	7,460	0.01%
2023/07/31	2	30.95	0	0.00	30.70	2	7,481	0.03%
2023/07/28	0	31.34	0	0.00	31.15	0	7,511	0.00%
2023/07/26	1	31.00	4	31.19	30.95	-3	7,813	-0.04%
2023/07/25	3	31.37	0	0.00	31.50	3	8,488	0.04%
2023/07/24	1	31.00	2	31.00	31.00	-1	8,850	-0.01%
2023/07/21	0	0.00	1	31.50	31.90	-1	8,825	-0.01%
2023/07/20	1	32.20	0	0.00	32.30	1	8,856	0.01%
2023/07/19	2	32.98	0	0.00	32.10	2	8,860	0.02%
2023/07/18	12.1	33.64	8.3	33.49	33.20	3.8	8,953	0.04%
2023/07/17	6	34.13	8	34.72	34.70	-2	9,204	-0.02%
2023/07/14	8	34.01	1	34.20	33.85	7	9,248	0.08%
2023/07/13	14	34.90	16	35.20	34.40	-2	9,299	-0.02%
2023/07/12	4	33.56	5	33.61	33.80	-1	9,091	-0.01%
2023/07/11	25	33.99	20	33.78	33.65	5	9,062	0.06%
2023/07/10	56	36.27	55	36.33	35.95	1	8,864	0.01%
2023/07/07	4	34.90	25	35.15	34.55	-21	8,476	-0.25%
2023/07/05	2	34.63	1	34.75	34.10	1	8,651	0.01%
2023/07/04	6	34.83	35	34.99	34.80	-29	8,656	-0.34%
2023/07/03	5	33.16	1	33.10	33.15	4	8,507	0.05%
2023/06/30	3	33.43	1	33.05	33.60	2	8,551	0.02%
2023/06/28	6	33.29	1	33.45	33.10	5	8,881	0.06%
2023/06/27	0.2	33.19	0	0.00	33.00	0.2	9,082	0.00%
2023/06/26	2	33.97	0	0.00	33.75	2	9,750	0.02%
2023/06/21	1	34.65	0	0.00	34.70	1	10,072	0.01%
2023/06/20	1	35.05	1	35.00	34.35	0	10,444	0.00%
2023/06/19	1	34.70	3	34.65	34.70	-2	10,736	-0.02%
2023/06/16	2	34.08	10	34.05	33.85	-8	10,791	-0.07%
2023/06/15	1	33.70	0	0.00	34.45	1	10,765	0.01%
2023/06/14	16.3	34.82	11	34.89	34.15	5.3	10,716	0.05%
2023/06/13	11	36.04	1	35.55	35.70	10	10,514	0.10%
2023/06/12	11	35.56	57.2	36.34	36.60	-46.2	10,108	-0.46%
2023/06/09	3	33.37	8	33.46	33.65	-5	9,367	-0.05%
2023/06/08	41	33.11	39	33.11	33.05	2	9,199	0.02%
2023/06/07	0	0.00	20	32.80	32.55	-20	9,125	-0.22%
2023/06/06	0	0.00	1	32.85	32.35	-1	9,143	-0.01%
2023/06/05	1.1	33.04	1	32.90	32.70	0.1	9,160	0.00%
2023/06/02	5	32.12	16	32.27	32.40	-11	9,177	-0.12%
2023/06/01	3	32.22	28	32.22	32.20	-25	9,217	-0.27%
2023/05/30	5	31.50	0	0.00	31.45	5	9,269	0.05%
2023/05/29	30	32.05	4.5	31.69	31.75	25.5	9,252	0.28%
2023/05/26	2.1	31.84	0.5	32.20	31.80	1.6	9,253	0.02%
2023/05/25	1	33.60	5.3	33.66	33.45	-4.3	9,196	-0.05%
2023/05/24	3.3	34.01	12	33.70	33.80	-8.7	9,271	-0.09%
2023/05/23	19	33.86	8.2	33.91	33.95	10.8	9,935	0.11%
2023/05/22	25	32.68	1	33.35	32.85	24	9,816	0.24%
2023/05/19	1	33.45	4	33.18	31.95	-3	9,777	-0.03%
2023/05/18	0	0.00	3.1	31.95	31.90	-3.1	9,613	-0.03%
2023/05/17	2	31.85	0	0.00	31.80	2	9,588	0.02%
2023/05/16	2	32.03	13	32.03	32.05	-11	9,615	-0.11%
2023/05/12	1	31.70	11	31.49	31.85	-10	9,536	-0.10%
2023/05/11	6	30.22	9	30.39	30.75	-3	9,404	-0.03%
2023/05/10	1	31.55	0	0.00	31.50	1	9,282	0.01%
2023/05/09	7	32.03	7	32.17	31.30	0	9,246	0.00%
2023/05/08	5	31.90	0	0.00	31.90	5	9,142	0.05%
2023/05/04	0	0.00	2	32.05	32.05	-2	9,076	-0.02%
2023/05/03	0	0.00	1	31.90	31.70	-1	9,015	-0.01%
2023/05/02	7	32.44	4	32.81	32.55	3	8,912	0.03%
2023/04/28	98	33.82	91	34.39	33.55	7	8,683	0.08%
2023/04/27	5	31.50	12	32.23	33.55	-7	7,973	-0.09%
2023/04/26	0	0.00	2	30.10	30.50	-2	7,584	-0.03%
2023/04/25	1.1	30.92	2	30.60	30.15	-0.9	7,544	-0.01%
2023/04/24	1	30.95	1	30.75	30.85	0	7,472	0.00%
2023/04/21	7.1	30.54	5.2	31.49	31.05	1.9	7,428	0.03%
2023/04/20	4	32.80	2	33.00	32.50	2	7,205	0.03%
2023/04/19	12	32.70	0	0.00	32.45	12	6,840	0.18%
2023/04/18	2	32.58	10	32.17	32.05	-8	6,658	-0.12%
2023/04/17	1	32.20	9	32.20	31.75	-8	6,467	-0.12%
2023/04/14	0	0.00	5	31.80	31.80	-5	6,403	-0.08%
2023/04/13	9	31.40	0	0.00	31.40	9	6,346	0.14%
2023/04/12	0.1	32.10	10	31.85	31.85	-9.9	6,278	-0.16%
2023/04/11	0	0.00	3	31.97	31.70	-3	6,218	-0.05%
2023/04/10	46	32.40	22	31.98	31.55	24	6,138	0.39%
2023/04/07	0	31.80	0	0.00	31.25	0	5,873	0.00%
2023/04/06	5.1	31.25	0	0.00	31.45	5.1	5,794	0.09%
2023/03/31	3	31.47	16	31.73	31.65	-13	5,745	-0.23%
2023/03/30	1	31.30	9	31.35	31.50	-8	5,622	-0.14%
2023/03/29	20	31.14	5	31.00	30.85	15	5,453	0.27%
2023/03/28	20	30.30	21.3	30.29	30.20	-1.3	5,267	-0.02%
2023/03/27	24	32.44	17.1	32.03	30.90	6.9	5,054	0.14%
2023/03/24	15.2	31.80	47	32.06	33.00	-31.9	4,343	-0.73%
2023/03/23	21	30.80	17	31.16	30.00	4	3,979	0.10%
2023/03/22	13.2	29.73	2	30.40	30.70	11.2	3,564	0.31%
2023/03/21	8	28.70	6	28.95	29.50	2	3,238	0.06%
2023/03/17	1	27.45	5	28.27	28.25	-4	3,055	-0.13%
2023/03/16	19	27.18	26	27.21	27.25	-7	3,014	-0.23%
2023/03/13	0	27.11	2	27.03	27.25	-2	2,994	-0.07%
2023/03/10	3	27.80	2	27.58	27.70	1	3,027	0.03%
2023/03/09	3	28.32	2	28.20	28.20	1	3,068	0.03%
2023/03/07	1	28.70	0	0.00	28.55	1	2,971	0.03%
2023/03/06	0	0.00	1	28.85	28.20	-1	2,891	-0.03%
2023/03/03	9	28.24	5	28.15	28.35	4	2,762	0.15%
2023/03/02	8	28.10	2	27.90	28.50	6	2,677	0.22%
2023/03/01	0.1	27.56	0	0.00	27.30	0.1	2,587	0.00%
2023/02/24	6	27.38	0	0.00	27.10	6	2,553	0.24%
2023/02/23	5	27.70	1	28.20	28.00	4	2,463	0.16%
2023/02/22	5.1	27.77	1	27.70	27.85	4.1	2,354	0.17%
2023/02/21	4	28.75	14	28.51	28.45	-10	2,168	-0.46%
2023/02/17	1	25.46	17	25.66	25.45	-16	1,249	-1.28%
2023/02/16	1	24.75	8	24.96	25.10	-7	1,149	-0.61%
2023/02/15	0	0.00	2	24.68	24.70	-2	1,121	-0.18%
2023/02/14	37	24.79	42	24.78	24.30	-5	1,098	-0.46%
2023/02/13	28	23.99	0	0.00	24.55	28	1,003	2.79%
2023/02/09	2	23.45	0	0.00	23.55	2	940	0.21%
2023/02/08	2	23.58	0	0.00	23.50	2	935	0.21%
2023/02/07	2	23.53	0	23.70	23.45	2	931	0.21%
2023/02/06	5	23.50	0	0.00	23.45	5	929	0.54%
2023/02/01	0	0.00	2	23.55	23.60	-2	912	-0.22%
2023/01/31	0	0.00	1	23.45	23.45	-1	908	-0.11%
2023/01/30	0	23.15	30	23.13	23.15	-30	902	-3.33%
2023/01/11	30	22.98	0	0.00	22.95	30	890	3.37%
2023/01/09	9	23.50	5	23.38	23.50	4	885	0.45%
2022/12/30	0	0.00	0.2	23.00	22.45	-0.2	870	-0.02%
2022/12/29	0	22.55	5	22.40	22.60	-5	860	-0.58%
2022/12/21	0	0.00	20	22.95	22.95	-20	829	-2.41%
2022/12/20	2	23.20	0	0.00	23.05	2	818	0.24%
2022/12/19	5	24.00	0	0.00	23.95	5	810	0.62%
2022/12/16	7	24.77	0	0.00	24.70	7	791	0.88%
2022/12/15	0	0.00	0	26.50	25.05	0	771	0.00%
2022/12/14	14	24.86	0	0.00	24.85	14	751	1.86%
2022/12/13	2	25.00	0	0.00	24.85	2	741	0.27%
2022/12/09	1	25.00	0	0.00	24.75	1	704	0.14%
2022/12/08	5	25.60	0	0.00	25.50	5	687	0.73%
2022/12/07	1	25.50	1	25.85	25.10	0	669	0.00%
2022/12/06	0	0.00	1	25.45	25.60	-1	651	-0.15%
2022/12/05	5	25.60	0	0.00	25.70	5	605	0.83%
2022/12/02	6.2	25.54	2	25.63	25.40	4.2	550	0.76%
2022/12/01	12	24.81	2.3	25.37	25.20	9.8	489	1.99%
2022/11/29	2	23.35	0	0.00	23.40	2	365	0.55%
2022/11/28	0	0.00	1	23.35	23.40	-1	360	-0.28%
2022/11/25	1	23.10	0	0.00	23.00	1	357	0.28%
2022/11/11	0.3	22.21	0	0.00	22.15	0.3	336	0.07%
2022/11/07	2	21.38	0	0.00	21.30	2	417	0.48%
2022/11/01	1	20.85	0	0.00	20.85	1	442	0.23%
2022/10/20	0	0.00	1	20.85	20.70	-1	467	-0.21%
2022/10/17	0	20.75	0	0.00	20.75	0	484	0.00%
2022/10/14	0	0.00	1	20.60	20.75	-1	486	-0.21%
2022/10/13	1	20.85	0	0.00	20.20	1	491	0.20%
2022/09/23	1	23.85	0	0.00	23.80	1	491	0.20%
2022/09/21	0	0.00	1	24.50	24.30	-1	490	-0.20%
2022/09/20	0	0.00	1	24.45	24.45	-1	492	-0.20%
2022/09/16	1	24.95	0	0.00	24.85	1	494	0.20%
2022/09/15	2	25.43	0	0.00	25.25	2	496	0.40%
2022/09/12	0	25.05	0	0.00	24.85	0	495	0.00%
2022/08/30	1	24.35	0	0.00	24.40	1	492	0.20%
2022/08/26	0	0.00	9	25.00	24.90	-9	489	-1.84%
2022/08/22	1	24.45	0	0.00	24.25	1	487	0.21%
2022/08/18	1	25.00	3	25.50	25.50	-2	486	-0.41%
2022/07/29	0	0.00	1	23.00	23.05	-1	440	-0.23%
2022/07/22	10	23.39	0	0.00	22.90	10	422	2.37%
2022/06/29	0	0.00	1	23.75	24.10	-1	428	-0.23%
2022/06/23	0	0.00	1	23.40	23.20	-1	467	-0.21%
2022/06/20	0	0.00	2	23.60	23.00	-2	460	-0.43%
2022/06/07	0	0.00	0.1	25.60	25.75	-0.1	487	-0.01%
2022/06/02	0	0.00	1.1	25.90	25.85	-1.1	512	-0.21%
2022/05/31	1	25.70	20	25.80	25.70	-19	553	-3.43%
2022/05/30	2	25.53	20	25.40	25.35	-18	565	-3.18%
2022/05/26	20	24.90	1	25.15	24.85	19	583	3.25%
2022/05/25	2	26.20	21	25.41	25.30	-19	599	-3.17%
2022/05/23	20	25.00	0	0.00	24.90	20	609	3.28%
2022/05/20	0	0.00	20	25.50	25.30	-20	633	-3.16%
2022/05/18	0	0.00	5	24.90	25.20	-5	683	-0.73%
2022/05/10	0	0.00	1	23.30	23.40	-1	840	-0.12%
2022/04/15	0	0.00	1	24.75	24.65	-1	2,718	-0.04%
2022/04/14	1	24.40	2	24.50	24.30	-1	2,806	-0.04%
2022/04/11	0	0.00	1	24.90	24.65	-1	2,808	-0.04%
2022/04/08	2	25.65	0	0.00	25.70	2	2,804	0.07%
2022/04/07	0	0.00	2	26.00	25.70	-2	2,811	-0.07%
2022/03/29	1	27.05	0	0.00	26.55	1	2,880	0.03%
2022/03/17	1	26.40	1	26.55	26.60	0	2,901	0.00%
2022/03/16	0	0.00	1	25.90	26.00	-1	2,903	-0.03%
2022/03/14	0	0.00	3	26.20	25.95	-3	2,922	-0.10%
2022/03/07	0	0.00	3	26.50	26.50	-3	2,956	-0.10%
2022/03/03	0	0.00	1	28.30	28.35	-1	2,925	-0.03%
2022/03/01	0	0.00	1	29.50	29.25	-1	2,917	-0.03%
2022/02/24	3	28.43	0	0.00	27.50	3	2,893	0.10%
2022/02/22	4	29.65	4	29.13	29.55	0	2,851	0.00%
2022/02/21	0	0.00	2	30.38	30.30	-2	2,841	-0.07%
2022/02/18	3	30.00	1.1	30.15	30.00	1.9	2,814	0.07%
2022/02/14	0	0.00	4	29.00	28.85	-4	2,739	-0.15%
2022/02/11	5	30.10	6	29.70	29.70	-1	2,728	-0.04%
2022/02/10	0	0.00	2	29.90	29.85	-2	2,704	-0.07%
2022/02/09	0	0.00	1	30.80	31.05	-1	2,666	-0.04%
2022/02/08	0	0.00	4	30.15	30.45	-4	2,641	-0.15%
2022/02/07	2	29.38	2	29.43	29.50	0	2,573	0.00%
2022/01/26	0	0.00	1	27.45	27.30	-1	2,547	-0.04%
2022/01/24	2	27.75	0	0.00	27.70	2	2,639	0.08%
2022/01/21	3	28.42	0	0.00	28.20	3	2,658	0.11%
2022/01/20	0	0.00	2	29.65	29.30	-2	2,699	-0.07%
2022/01/19	10	28.80	2	29.08	29.00	8	2,689	0.30%
2022/01/18	43	29.25	60	29.60	29.50	-17	2,708	-0.63%
2022/01/17	2	29.88	1	29.95	29.85	1	2,613	0.04%
2022/01/14	0	0.00	13	28.37	27.80	-13	2,553	-0.51%
2022/01/13	44	28.64	6	28.58	28.45	38	2,513	1.51%
2022/01/12	8	29.69	11	29.74	29.65	-3	2,415	-0.12%
2022/01/11	19	31.45	269	32.13	29.90	-250	2,276	-10.98%	大賣/鉅額交易
2022/01/10	9	29.78	7	29.92	30.45	2	1,563	0.13%
2022/01/07	3	28.13	3	27.92	28.95	0	1,239	0.00%
2021/12/28	1	27.45	0	0.00	27.35	1	1,375	0.07%
2021/12/20	0	0.00	12	27.35	27.25	-12	1,528	-0.78%
2021/12/17	0	0.00	1	26.75	26.85	-1	1,666	-0.06%
2021/12/13	0	0.00	1	26.80	27.20	-1	1,987	-0.05%
2021/12/09	0	0.00	0.1	28.00	26.90	-0.1	2,011	0.00%
2021/12/08	1	27.70	0	0.00	27.20	1	2,000	0.05%
2021/12/07	2	27.80	5	27.79	27.35	-3	1,982	-0.15%
2021/11/30	0	0.00	0.1	25.70	25.50	-0.1	1,915	-0.01%
2021/11/29	2	24.50	0	0.00	25.10	2	1,915	0.10%
2021/11/26	2	25.50	0	0.00	25.50	2	1,909	0.10%
2021/11/25	0	0.00	1	26.35	26.35	-1	1,896	-0.05%
2021/11/24	0	0.00	2	26.20	26.35	-2	1,895	-0.11%
2021/11/22	0	0.00	1	27.05	26.85	-1	1,906	-0.05%
2021/11/16	1	27.35	0	0.00	27.25	1	1,900	0.05%
2021/11/09	1	26.50	0	0.00	26.50	1	1,895	0.05%
2021/11/05	2	26.25	1	26.45	26.45	1	1,887	0.05%
2021/11/04	1	27.25	0	0.00	27.30	1	1,854	0.05%
2021/11/03	1	27.50	1	27.40	27.40	0	1,851	0.00%
2021/11/02	3	28.73	16	28.63	27.25	-13	1,845	-0.70%
2021/11/01	4	29.34	5	29.30	29.30	-1	1,770	-0.06%
2021/10/29	7	28.93	0	0.00	29.00	7	1,733	0.40%
2021/10/28	11	28.82	6	29.30	28.85	5	1,696	0.29%
2021/10/27	0	0.00	0.1	28.30	28.45	-0.1	1,627	-0.01%
2021/10/26	1	27.50	0	0.00	27.65	1	1,600	0.06%
2021/10/25	0	0.00	0.4	26.40	27.25	-0.4	1,551	-0.03%
2021/10/22	2	25.95	0.5	26.10	25.95	1.5	1,534	0.10%
2021/10/20	0	0.00	1	26.95	26.95	-1	1,529	-0.07%
2021/10/19	0	0.00	5	27.10	26.80	-5	1,537	-0.33%
2021/10/15	3	26.57	0	0.00	26.60	3	1,544	0.19%
2021/10/14	0	0.00	1	26.25	26.15	-1	1,547	-0.06%
2021/10/12	6	27.47	1.1	27.31	27.25	4.9	1,527	0.32%
2021/10/07	3	28.25	0	0.00	28.20	3	1,497	0.20%
2021/10/06	5	28.90	2	28.68	28.40	3	1,484	0.20%
2021/10/05	2	27.58	11	28.13	28.50	-9	1,390	-0.65%
2021/10/04	1	26.05	1	26.80	26.70	0	1,348	0.00%
2021/10/01	10	27.03	11	27.04	26.60	-1	1,334	-0.07%
2021/09/30	6	27.92	1	27.85	27.90	5	1,329	0.38%
2021/09/29	2	28.50	6	27.88	28.05	-4	1,319	-0.30%
2021/09/28	0.1	27.45	26	26.99	27.25	-25.9	1,282	-2.02%
2021/09/27	47	28.78	36	28.40	28.25	11	1,254	0.88%
2021/09/24	18	29.65	40	29.67	29.45	-22	1,212	-1.81%
2021/09/23	17.2	28.33	33	28.42	28.95	-15.8	1,060	-1.49%
2021/09/22	28	27.43	3	27.80	27.85	25	945	2.64%
2021/09/17	28	26.83	9	26.67	26.40	19	889	2.14%
2021/09/16	5	24.69	0	0.00	25.40	5	787	0.63%
2021/09/15	4	24.63	0	0.00	24.65	4	813	0.49%
2021/09/14	1	23.80	0	0.00	23.90	1	806	0.12%
2021/09/07	0.1	23.45	0	0.00	23.20	0.1	825	0.01%
2021/09/01	0	0.00	1	24.30	24.40	-1	841	-0.12%
2021/08/31	1	24.10	0	0.00	24.10	1	842	0.12%
2021/08/18	1	22.20	0	0.00	22.50	1	878	0.11%
2021/08/17	8	22.85	0	0.00	22.50	8	878	0.91%
2021/08/12	0	0.00	1	24.50	24.50	-1	902	-0.11%
2021/08/11	0	0.00	5	24.10	24.20	-5	940	-0.53%
2021/08/04	0	0.00	2	26.90	26.80	-2	1,146	-0.17%
2021/08/03	1	26.40	0	0.00	26.35	1	1,226	0.08%
2021/07/28	3	27.18	0	0.00	26.45	3	1,507	0.20%
2021/07/27	2	27.40	4	27.24	27.35	-2	1,552	-0.13%
2021/07/26	2	27.00	0	0.00	27.10	2	1,585	0.13%
2021/07/22	8	25.80	0	0.00	26.70	8	1,929	0.41%
2021/07/21	0.1	26.20	3	25.72	25.40	-2.9	1,934	-0.15%
2021/07/20	0.2	26.70	2	26.23	26.10	-1.8	1,950	-0.09%
2021/07/19	0	0.00	0.1	26.85	26.55	-0.1	1,955	-0.01%
2021/07/15	0	0.00	2	26.35	26.50	-2	1,992	-0.10%
2021/07/13	1	27.20	0	0.00	26.95	1	1,999	0.05%
2021/07/07	1	28.05	3	28.02	27.85	-2	2,021	-0.10%
2021/07/06	2	29.30	0	0.00	28.70	2	2,027	0.10%
2021/07/05	10	29.20	0	0.00	29.30	10	2,067	0.48%
2021/07/01	1	27.95	0	0.00	27.90	1	2,163	0.05%
2021/06/29	0	0.00	2	28.20	28.20	-2	2,179	-0.09%
2021/06/28	1	28.90	0	0.00	28.75	1	2,224	0.04%
2021/06/25	3	29.55	1	30.30	29.35	2	2,244	0.09%
2021/06/24	1	29.40	0	0.00	30.00	1	2,231	0.04%
2021/06/11	0	0.00	1	28.65	28.50	-1	2,328	-0.04%
2021/06/10	0	0.00	1	28.65	28.65	-1	2,338	-0.04%
2021/06/09	0	0.00	1	28.90	28.60	-1	2,365	-0.04%
2021/06/07	1	28.20	0	0.00	27.90	1	2,407	0.04%
2021/06/04	0	0.00	1	28.70	28.15	-1	2,411	-0.04%
2021/06/03	2	28.68	0	0.00	28.40	2	2,424	0.08%
2021/05/31	3	28.13	0.2	28.15	28.30	2.8	2,415	0.12%
2021/05/28	26	27.30	2	27.20	27.70	24	2,412	0.99%
2021/05/25	1	26.40	0	0.00	26.35	1	2,446	0.04%
2021/05/21	1	25.05	1	24.70	25.10	0	2,474	0.00%
2021/05/20	0	0.00	2.2	25.10	24.40	-2.2	2,528	-0.09%
2021/05/18	2	23.55	0.4	23.65	24.20	1.6	2,547	0.06%
2021/05/17	0	0.00	2	22.05	22.05	-2	2,533	-0.08%
2021/05/14	2	25.55	0	0.00	24.50	2	2,512	0.08%
2021/05/13	0	0.00	0.6	24.99	25.00	-0.6	2,502	-0.02%
2021/05/12	41.5	27.01	2.6	29.33	27.00	38.9	2,466	1.58%
2021/05/11	1.2	32.24	11.1	31.45	29.80	-9.9	2,403	-0.41%
2021/05/10	40.5	32.96	1	32.95	33.00	39.5	2,334	1.69%
2021/05/07	2	32.08	5	32.49	32.35	-3	2,288	-0.13%
2021/05/06	0	0.00	2.5	32.74	32.75	-2.5	2,269	-0.11%
2021/05/05	5	32.42	1	31.85	32.20	4	2,249	0.18%
2021/05/04	1	32.20	3	31.92	30.75	-2	2,187	-0.09%
2021/05/03	0	0.00	4	31.90	32.00	-4	2,166	-0.18%
2021/04/29	7	32.94	3.1	32.90	32.45	3.9	2,147	0.18%
2021/04/28	3	31.55	13	32.23	32.35	-10	1,969	-0.51%
2021/04/27	0	0.00	1	30.20	30.40	-1	1,861	-0.05%
2021/04/26	0	30.30	2	30.25	30.20	-2	1,989	-0.10%
2021/04/23	1	30.55	0	0.00	30.45	1	1,992	0.05%
2021/04/22	1.1	31.53	1	30.40	30.40	0.1	2,017	0.00%
2021/04/21	0	0.00	1	31.25	31.25	-1	2,021	-0.05%
2021/04/20	3	30.90	6	31.15	31.20	-3	2,040	-0.15%
2021/04/19	1	30.50	0	0.00	30.95	1	2,095	0.05%
2021/04/16	2	30.90	0	0.00	30.85	2	2,233	0.09%
2021/04/15	0	0.00	0.5	30.70	30.80	-0.5	2,293	-0.02%
2021/04/14	11	30.58	1.5	30.81	30.65	9.5	2,343	0.41%
2021/04/13	2	31.50	0	0.00	30.80	2	2,460	0.08%
2021/04/12	12.4	31.74	0	0.00	31.65	12.4	2,986	0.42%
2021/04/09	18	32.26	2	32.08	32.10	16	3,237	0.49%
2021/04/08	0	0.00	11	32.30	32.60	-11	3,241	-0.34%
2021/04/07	19	31.50	0	0.00	31.65	19	3,187	0.60%
2021/04/06	11	31.23	0	0.00	31.10	11	3,183	0.35%
2021/03/31	0	31.10	3	31.37	31.05	-3	3,274	-0.09%
2021/03/30	1	30.40	0	0.00	30.55	1	3,253	0.03%
2021/03/26	0	0.00	4	31.36	31.35	-4	3,271	-0.12%
2021/03/25	1	31.55	2	31.65	31.10	-1	3,316	-0.03%
2021/03/24	52	31.85	2	31.80	31.75	50	3,327	1.50%
2021/03/23	2	30.15	0	0.00	30.20	2	3,308	0.06%
2021/03/22	3	30.57	0	0.00	30.45	3	3,330	0.09%
2021/03/19	4	30.81	0	0.00	30.85	4	3,367	0.12%
2021/03/17	1	31.40	0	0.00	31.35	1	3,430	0.03%
2021/03/16	0	0.00	6	31.30	31.35	-6	3,478	-0.17%
2021/03/15	1	32.00	21	31.60	31.40	-20	3,528	-0.57%
2021/03/12	20	31.76	0	0.00	31.75	20	3,571	0.56%
2021/03/11	8	30.88	3	30.90	30.95	5	3,633	0.14%
2021/03/09	7	29.84	0	0.00	29.80	7	3,754	0.19%
2021/03/05	1	30.60	0	0.00	30.50	1	3,857	0.03%
2021/03/04	1	30.65	0	0.00	30.85	1	3,957	0.03%
2021/03/03	5	31.00	0	0.00	31.15	5	4,026	0.12%
2021/03/02	0	0.00	3	31.60	30.80	-3	4,157	-0.07%
2021/02/26	1	31.75	0	0.00	31.80	1	4,362	0.02%
2021/02/22	2	32.85	7	33.10	33.00	-5	4,571	-0.11%
2021/02/01	0	0.00	1	30.50	30.90	-1	5,005	-0.02%
2021/01/29	1	31.15	1	31.15	31.25	0	5,077	0.00%
2021/01/28	1	32.30	0	0.00	32.20	1	5,115	0.02%
2021/01/27	19	32.33	0	0.00	32.65	19	5,139	0.37%
2021/01/21	1	31.90	40	32.07	31.95	-39	5,222	-0.75%
2021/01/20	0	0.00	0.1	32.40	32.00	-0.1	5,243	0.00%
2021/01/19	40	33.77	0	0.00	33.40	40	5,227	0.77%
2021/01/18	5	31.65	0.1	32.70	33.05	4.9	5,155	0.10%
2021/01/15	1	33.00	1	33.15	32.70	0	5,157	0.00%
2021/01/11	1	34.50	1	34.00	34.55	0	5,276	0.00%
2021/01/08	0.2	34.25	0	0.00	33.45	0.2	5,236	0.00%
2021/01/07	1	33.60	2	34.18	33.60	-1	5,519	-0.02%
2021/01/06	10	33.82	0	0.00	34.00	10	5,584	0.18%
2021/01/05	119	35.66	44	35.81	35.50	75	5,538	1.35%	大買/
2021/01/04	53	34.63	26	34.76	35.10	27	5,155	0.52%
2020/12/31	0	0.00	1	32.85	32.55	-1	5,241	-0.02%
2020/12/30	0	0.00	1	32.25	32.25	-1	5,240	-0.02%
2020/12/29	1	32.00	0	0.00	31.80	1	5,315	0.02%
2020/12/28	2	32.50	1	32.10	32.55	1	5,406	0.02%
2020/12/25	0	0.00	2	32.13	32.30	-2	5,451	-0.04%
2020/12/24	1	31.65	3	31.42	31.70	-2	5,616	-0.04%
2020/12/23	1	31.10	0	0.00	30.90	1	5,798	0.02%
2020/12/22	6	31.17	5	31.03	30.75	1	6,489	0.02%
2020/12/21	2	30.23	10	30.31	30.75	-8	7,875	-0.10%
2020/12/18	1	30.70	0	0.00	30.75	1	8,040	0.01%
2020/12/17	4	31.25	0	0.00	31.30	4	8,166	0.05%
2020/12/16	2	32.13	4	32.18	31.80	-2	8,317	-0.02%
2020/12/15	1	32.05	1	32.40	31.70	0	8,493	0.00%
2020/12/14	4	32.38	4	32.50	32.80	0	9,260	0.00%
2020/12/11	6	32.48	15	32.07	31.85	-9	9,491	-0.09%
2020/12/10	3	32.45	14	32.48	32.55	-11	9,513	-0.12%
2020/12/09	5	33.37	3	34.03	33.20	2	9,508	0.02%
2020/12/08	7	34.15	9	34.67	33.75	-2	9,546	-0.02%
2020/12/07	7	32.99	9	33.41	33.75	-2	9,581	-0.02%
2020/12/04	10	33.56	3	33.95	33.30	7	9,574	0.07%
2020/12/03	3	34.35	8	34.38	34.30	-5	9,555	-0.05%
2020/12/02	2	35.03	1	35.50	34.80	1	9,654	0.01%
2020/12/01	0	0.00	1	34.95	34.90	-1	9,745	-0.01%
2020/11/30	3	35.80	0	0.00	35.15	3	10,142	0.03%
2020/11/27	10	35.36	0	0.00	35.35	10	10,433	0.10%
2020/11/26	16	35.24	5	35.54	35.55	11	10,637	0.10%
2020/11/25	3	35.63	6	35.58	34.65	-3	11,223	-0.03%
2020/11/24	4	35.13	4	35.35	34.80	0	11,433	0.00%
2020/11/23	0	0.00	5	34.83	34.85	-5	11,559	-0.04%
2020/11/20	2	34.40	2	34.73	34.40	0	11,817	0.00%
2020/11/19	14	35.00	11	34.45	34.35	3	12,115	0.02%
2020/11/18	18	34.96	17	34.85	34.85	1	12,123	0.01%
2020/11/17	5	35.31	1	34.75	35.40	4	12,077	0.03%
2020/11/16	1	33.55	0	0.00	33.55	1	11,872	0.01%
2020/11/13	10	34.00	5	34.01	34.00	5	11,866	0.04%
2020/11/12	1	33.40	0	0.00	33.15	1	11,859	0.01%
2020/11/11	3	33.85	0	0.00	33.85	3	11,853	0.03%
2020/11/10	3	34.70	0	0.00	33.90	3	11,838	0.03%
2020/11/09	6	34.92	35	35.03	35.00	-29	11,793	-0.25%
2020/11/06	30	34.92	2	34.95	34.95	28	11,730	0.24%
2020/11/05	0	0.00	6	34.45	34.40	-6	11,680	-0.05%
2020/11/04	2	33.50	0	0.00	33.50	2	11,687	0.02%
2020/11/03	3	32.67	5	33.07	33.25	-2	11,720	-0.02%
2020/11/02	1	31.90	1	31.95	31.90	0	11,709	0.00%
2020/10/30	7	34.03	1	34.15	32.95	6	11,806	0.05%
2020/10/29	2	33.50	1	33.30	33.70	1	11,807	0.01%
2020/10/28	0	0.00	1	34.20	34.10	-1	11,760	-0.01%
2020/10/26	7	35.00	0	0.00	34.70	7	11,780	0.06%
2020/10/23	0	0.00	2	34.65	34.50	-2	11,716	-0.02%
2020/10/22	2	34.33	13	34.65	34.55	-11	11,704	-0.09%
2020/10/21	7	35.42	1	35.15	35.25	6	11,645	0.05%
2020/10/20	5	36.40	2	35.85	35.40	3	11,631	0.03%
2020/10/16	1	35.90	3	35.58	35.40	-2	11,550	-0.02%
2020/10/15	9	36.82	14	36.91	36.20	-5	11,471	-0.04%
2020/10/14	25	34.97	0	0.00	35.10	25	11,141	0.22%
2020/10/13	3	33.88	1	33.90	33.85	2	11,046	0.02%
2020/10/12	6	34.74	4	34.81	34.60	2	10,961	0.02%
2020/10/08	26	36.44	6	36.22	36.00	20	10,840	0.18%
2020/10/07	2	34.68	1	34.70	34.70	1	10,497	0.01%
2020/10/06	3	34.70	3	34.75	34.70	0	10,472	0.00%
2020/10/05	1	34.95	0.3	34.95	34.95	0.7	10,404	0.01%
2020/09/30	1	34.40	2	34.70	34.95	-1	10,342	-0.01%
2020/09/29	8	34.98	6	35.73	34.15	2	10,290	0.02%
2020/09/28	18	35.03	11	35.03	34.50	7	10,230	0.07%
2020/09/25	28	38.01	38	37.80	35.15	-10	10,158	-0.10%
2020/09/24	49	37.76	43	37.94	39.00	6	9,480	0.06%
2020/09/23	7	35.36	14	36.18	36.65	-7	8,066	-0.09%
2020/09/22	8.3	33.15	4	33.68	33.35	4.3	7,863	0.05%
2020/09/21	13	34.66	9	34.89	34.30	4	7,708	0.05%
2020/09/18	8	34.24	5	35.00	34.20	3	7,523	0.04%
2020/09/17	36	34.31	21	34.35	34.25	15	7,327	0.20%
2020/09/16	4	33.01	10	32.99	33.25	-6	6,526	-0.09%
2020/09/15	0	0.00	3	30.32	30.25	-3	6,266	-0.05%
2020/09/14	0	0.00	2	30.10	30.60	-2	6,261	-0.03%
2020/09/11	0	0.00	1.1	29.77	29.45	-1.1	6,229	-0.02%
2020/09/10	4	30.93	0	0.00	30.20	4	6,137	0.07%
2020/09/09	1	30.20	1	30.80	31.50	0	6,039	0.00%
2020/09/08	6	31.87	1	31.75	31.45	5	5,967	0.08%
2020/09/07	4	32.35	1	31.40	31.90	3	5,899	0.05%
2020/09/04	4	33.11	3	32.83	33.10	1	5,778	0.02%
2020/09/03	11	33.98	10	34.56	33.90	1	5,632	0.02%
2020/09/02	3	33.17	3	33.12	33.90	0	5,256	0.00%
2020/09/01	2	32.60	4	33.14	31.90	-2	4,900	-0.04%
2020/08/31	37	33.46	18	33.52	33.10	19	4,636	0.41%
2020/08/28	8	30.89	28	30.07	31.80	-20	3,954	-0.51%
2020/08/27	11	28.87	0	0.00	28.95	11	3,557	0.31%
2020/08/26	7	28.76	8	28.87	28.70	-1	3,395	-0.03%
2020/08/25	2	27.10	58	27.35	28.00	-56	3,050	-1.84%
2020/08/24	3	25.93	3	26.00	25.75	0	2,763	0.00%
2020/08/18	3	25.52	1	25.75	25.55	2	2,780	0.07%
2020/08/10	1	26.45	1	26.10	26.05	0	2,757	0.00%
2020/08/07	3	26.20	3	26.48	26.85	0	2,698	0.00%
2020/08/06	0	0.00	1	25.75	25.65	-1	2,630	-0.04%
2020/08/05	30	26.54	40	26.64	26.25	-10	2,615	-0.38%
2020/08/04	80	26.35	2	25.90	26.25	78	2,523	3.09%
2020/08/03	3	25.45	1	25.30	25.45	2	2,478	0.08%
2020/07/30	1	25.00	0	0.00	26.25	1	2,482	0.04%
2020/07/29	0	0.00	1	25.00	24.75	-1	2,554	-0.04%
2020/07/24	2	25.85	4	26.25	25.40	-2	2,627	-0.08%
2020/07/17	0	0.00	2	25.35	24.55	-2	2,740	-0.07%
2020/07/14	0	0.00	1	25.20	24.90	-1	2,763	-0.04%
2020/07/13	5	26.20	0	0.00	25.55	5	2,766	0.18%
2020/07/09	3	26.70	0	0.00	25.75	3	2,817	0.11%
2020/07/07	0	0.00	1	26.30	25.85	-1	2,811	-0.04%
2020/07/06	2	24.40	0	0.00	25.30	2	2,715	0.07%
2020/07/03	2	22.90	10	22.99	23.00	-8	2,644	-0.30%
2020/06/30	2	22.15	0	0.00	22.15	2	2,712	0.07%
2020/06/24	0	0.00	2	22.40	22.60	-2	2,771	-0.07%
2020/06/23	0	0.00	1	22.10	22.65	-1	2,798	-0.04%
2020/06/22	1	22.60	0	0.00	22.40	1	2,808	0.04%
2020/06/18	1	21.60	0	0.00	22.20	1	2,788	0.04%
2020/06/10	3	22.10	0	0.00	21.70	3	2,881	0.10%
2020/06/03	1	21.20	1	21.75	21.75	0	2,807	0.00%
2020/06/02	0	0.00	3	21.00	21.00	-3	2,763	-0.11%
2020/06/01	0	0.00	1	21.05	21.15	-1	2,748	-0.04%
2020/05/29	3	20.90	0	0.00	20.90	3	2,742	0.11%
2020/05/28	5	21.55	1	21.75	21.40	4	2,702	0.15%
2020/05/27	0	0.00	1	20.45	21.20	-1	2,615	-0.04%
2020/05/25	0	0.00	4	20.30	20.40	-4	2,522	-0.16%
2020/05/22	0	0.00	1	19.95	19.50	-1	2,498	-0.04%
2020/05/21	1	19.65	2	19.50	19.70	-1	2,485	-0.04%
2020/05/20	6	19.48	3	19.25	19.25	3	2,480	0.12%
2020/05/19	4	19.68	0	0.00	19.60	4	2,540	0.16%
2020/05/08	0	0.00	2	19.60	19.60	-2	2,595	-0.08%
2020/05/07	0	0.00	2	19.45	19.65	-2	2,599	-0.08%
2020/05/06	2	19.40	0	0.00	19.35	2	2,577	0.08%
2020/05/05	4	19.73	2	20.50	19.60	2	2,576	0.08%
2020/05/04	0	0.00	1	19.15	19.35	-1	2,519	-0.04%
2020/04/30	0	0.00	3	19.33	19.25	-3	2,540	-0.12%
2020/04/29	0	0.00	2	19.35	18.90	-2	2,544	-0.08%
2020/04/15	9	17.66	2	17.65	18.05	7	2,934	0.24%
2020/04/14	1	17.75	6	17.95	17.60	-5	2,900	-0.17%
2020/04/13	1	17.35	0	0.00	17.35	1	2,988	0.03%
2020/04/09	1	17.05	0	0.00	17.00	1	3,002	0.03%
2020/04/08	0	0.00	2	16.50	17.40	-2	2,971	-0.07%
2020/04/07	3	16.17	3	16.50	16.20	0	2,923	0.00%
2020/04/01	0	0.00	1	15.60	15.50	-1	2,875	-0.03%
2020/03/31	0	0.00	1	16.05	15.60	-1	3,152	-0.03%
2020/03/30	1	14.40	1	14.60	15.10	0	3,213	0.00%
2020/03/27	3	15.37	1	15.00	15.00	2	3,234	0.06%
2020/03/26	0	0.00	2	15.20	15.20	-2	3,254	-0.06%
2020/03/25	2	14.90	0	0.00	15.20	2	3,271	0.06%
2020/03/19	0	0.00	2	14.50	14.20	-2	3,417	-0.06%
2020/03/18	8	15.97	0	0.00	15.75	8	3,414	0.23%
2020/03/17	1	16.70	1	16.50	15.60	0	3,409	0.00%
2020/03/16	0	0.00	1	18.45	17.25	-1	3,423	-0.03%
2020/03/13	4	18.15	4	18.30	18.95	0	3,431	0.00%
2020/03/12	4	20.90	7	20.80	20.15	-3	3,623	-0.08%
2020/03/11	4	22.79	4	22.35	22.35	0	3,660	0.00%
2020/03/05	1	24.40	1	24.35	24.35	0	3,783	0.00%
2020/02/27	10	24.30	5	23.81	23.55	5	4,179	0.12%
2020/02/26	0	0.00	2	24.95	24.90	-2	4,208	-0.05%
2020/02/21	6	25.67	0	0.00	25.65	6	4,276	0.14%
2020/02/20	1	25.90	0	0.00	25.90	1	4,291	0.02%
2020/02/19	0	0.00	2	25.95	25.80	-2	4,237	-0.05%
2020/02/18	2	24.80	0	0.00	24.70	2	4,236	0.05%
2020/02/07	0	0.00	2	24.95	25.10	-2	4,796	-0.04%
2020/01/31	2	24.85	0	0.00	24.65	2	4,932	0.04%
2020/01/30	2	26.10	0	0.00	25.05	2	5,152	0.04%
2020/01/20	1	27.80	0	0.00	27.80	1	5,336	0.02%
2020/01/16	1	28.25	0	0.00	27.80	1	5,541	0.02%
2020/01/15	0	0.00	4	28.10	28.40	-4	5,473	-0.07%
2020/01/14	2	28.05	2	28.30	27.80	0	5,353	0.00%
2020/01/07	23	26.45	23	27.15	27.00	0	5,092	0.00%
2020/01/03	2	25.90	1	25.85	26.15	1	4,890	0.02%
2019/12/27	1	26.30	10	26.68	26.40	-9	4,807	-0.19%
2019/12/26	23	27.08	53	27.20	26.50	-30	4,756	-0.63%
2019/12/25	5	27.20	25	26.74	27.30	-20	4,460	-0.45%
2019/12/23	29	27.05	1	26.80	26.80	28	4,326	0.65%
2019/12/20	6	26.53	3	26.65	26.80	3	4,288	0.07%
2019/12/19	16	26.59	16	26.35	26.35	0	4,257	0.00%
2019/12/18	8	26.44	24	26.51	26.30	-16	4,240	-0.38%
2019/12/17	1	26.00	21	26.20	26.30	-20	4,183	-0.48%
2019/12/16	0	0.00	4	25.99	26.10	-4	4,092	-0.10%
2019/12/13	3	25.30	0	0.00	25.35	3	4,049	0.07%
2019/12/12	0	0.00	5	25.24	25.05	-5	4,031	-0.12%
2019/12/11	21	25.27	18	25.11	25.10	3	4,037	0.07%
2019/12/10	7	25.67	5	25.55	25.55	2	3,988	0.05%
2019/12/09	37	26.43	9	26.37	25.65	28	3,957	0.71%
2019/12/06	0	0.00	2	26.58	26.70	-2	3,742	-0.05%
2019/12/05	6	25.94	6	25.99	26.00	0	3,682	0.00%
2019/12/03	4	25.71	6	26.14	26.35	-2	3,606	-0.06%
2019/12/02	2	25.68	0	0.00	25.70	2	3,574	0.06%
2019/11/29	41	26.45	49	25.98	25.75	-8	3,545	-0.23%
2019/11/28	3	25.53	16	26.12	26.60	-13	3,380	-0.38%
2019/11/27	8	25.78	8	25.76	25.60	0	3,262	0.00%
2019/11/26	4	25.50	6	25.74	25.65	-2	3,220	-0.06%
2019/11/25	1	24.60	10	25.41	25.55	-9	3,324	-0.27%
2019/11/22	1	24.85	0	0.00	24.40	1	3,321	0.03%
2019/11/21	11	24.66	0	0.00	24.35	11	3,301	0.33%
2019/11/20	7	24.82	5	24.85	24.80	2	3,254	0.06%
2019/11/19	0	0.00	3	25.40	25.00	-3	3,237	-0.09%
2019/11/15	31	25.43	27	25.23	25.20	4	3,190	0.13%
2019/11/14	6	25.21	9	25.67	25.95	-3	3,108	-0.10%
2019/11/13	40	25.69	30	25.55	25.50	10	3,039	0.33%
2019/11/12	10	24.43	10	25.11	25.05	0	2,794	0.00%
2019/11/11	1	24.90	3	24.40	24.10	-2	2,724	-0.07%
2019/11/08	11	25.56	1	25.60	25.30	10	2,691	0.37%
2019/11/07	18	24.97	18	24.92	24.90	0	2,570	0.00%
2019/11/06	17	24.93	10	25.05	24.65	7	2,518	0.28%
2019/11/05	6	24.49	1	25.10	25.20	5	2,460	0.20%
2019/11/04	10	23.54	15	23.45	23.45	-5	2,357	-0.21%
2019/11/01	6	23.58	5	23.90	23.75	1	2,327	0.04%
2019/10/31	14	23.75	24	23.55	23.55	-10	2,334	-0.43%
2019/10/30	1	24.65	1	24.75	25.00	0	2,247	0.00%
2019/10/29	165	25.72	133	24.77	25.00	32	2,243	1.43%	大買/大賣/
2019/10/28	7	25.95	0	0.00	25.95	7	2,154	0.32%
2019/10/24	13	22.92	11	23.26	22.95	2	1,895	0.11%
2019/10/16	0	0.00	30	22.10	22.70	-30	1,625	-1.85%
2019/10/08	2	20.90	0	0.00	21.00	2	1,566	0.13%
2019/09/25	20	20.98	0	0.00	21.00	20	1,629	1.23%
2019/09/24	0	0.00	10	21.75	21.50	-10	1,612	-0.62%
2019/09/23	5	21.60	5	22.25	21.95	0	1,612	0.00%
2019/09/10	20	21.04	0	0.00	21.00	20	1,555	1.29%
2019/09/06	6	20.75	6	20.90	20.90	0	1,512	0.00%
2019/08/27	0	0.00	35	20.34	20.40	-35	1,255	-2.79%
2019/08/22	9	19.06	0	0.00	18.90	9	1,185	0.76%
2019/08/21	1	18.80	0	0.00	18.95	1	1,166	0.09%
2019/08/19	4	18.85	0	0.00	18.75	4	1,159	0.35%
2019/08/16	2	18.55	0	0.00	18.75	2	1,158	0.17%
2019/08/15	3	18.17	1	18.20	18.20	2	1,156	0.17%
2019/08/14	3	18.63	0	0.00	18.60	3	1,155	0.26%
2019/08/12	2	19.00	0	0.00	19.05	2	1,145	0.17%
2019/08/07	12	19.45	0	0.00	19.20	12	1,128	1.06%
2019/08/06	10	19.28	25	19.44	19.75	-15	1,109	-1.35%
2019/08/05	0	0.00	9	20.48	20.30	-9	1,093	-0.82%
2019/08/02	0	0.00	18	20.24	20.45	-18	1,102	-1.63%
2019/08/01	2	21.35	0	0.00	21.35	2	1,093	0.18%
2019/07/30	69	22.67	35	21.95	21.95	34	1,041	3.26%
2019/07/29	24	20.88	117	22.08	22.10	-93	864	-10.76%	大賣/
2019/07/16	1	20.90	1	20.60	20.40	0	880	0.00%
2019/07/11	1	20.35	0	0.00	20.10	1	910	0.11%
2019/06/10	1	17.25	0	0.00	17.25	1	1,763	0.06%
2019/05/09	24	19.56	0	0.00	18.95	24	2,070	1.16%
2019/05/07	9	20.18	0	0.00	20.15	9	2,039	0.44%
2019/04/29	0	0.00	1	19.45	19.50	-1	1,977	-0.05%
2019/04/26	21	21.04	0	0.00	20.80	21	1,929	1.09%
2019/04/22	4	21.48	0	0.00	21.55	4	1,852	0.22%
2019/04/19	3	21.53	0	0.00	21.55	3	1,850	0.16%
2019/04/18	30	21.83	0	0.00	21.55	30	1,839	1.63%
2019/04/17	0	0.00	6	22.75	22.50	-6	1,810	-0.33%
2019/04/16	3	23.00	0	0.00	22.70	3	1,780	0.17%
2019/04/15	6	22.45	0	0.00	22.20	6	1,702	0.35%
2019/04/11	0	0.00	12	21.90	21.80	-12	1,641	-0.73%
2019/04/09	1	21.90	2	22.70	22.00	-1	1,603	-0.06%
2019/04/08	6	23.20	5	22.95	22.35	1	1,584	0.06%
2019/04/03	1	20.90	1	21.30	22.30	0	1,492	0.00%
2019/04/01	10	20.70	1	20.85	20.25	9	1,339	0.67%
2019/03/29	1	20.75	0	0.00	20.50	1	1,326	0.08%
2019/03/28	0	0.00	34	20.22	20.20	-34	1,275	-2.66%
2019/03/27	14	19.87	0	0.00	19.80	14	1,276	1.10%
2019/03/26	3	20.65	18	21.07	20.10	-15	1,290	-1.16%
2019/03/25	5	18.55	0	0.00	19.60	5	1,197	0.42%
2019/03/22	30	18.78	0	0.00	19.25	30	1,350	2.22%
2019/03/18	0	0.00	41	18.20	18.35	-41	1,379	-2.97%
2019/03/15	0	0.00	5	17.90	17.80	-5	1,388	-0.36%
2019/03/14	0	0.00	29	17.71	17.55	-29	1,386	-2.09%
2019/03/13	10	18.10	0	0.00	17.90	10	1,382	0.72%
2019/03/12	15	18.40	0	0.00	18.35	15	1,383	1.08%
2019/03/11	0	0.00	25	18.76	18.65	-25	1,423	-1.76%
2019/02/25	0	0.00	7	17.75	17.95	-7	1,568	-0.45%
2019/02/20	0	0.00	11	17.30	17.35	-11	1,664	-0.66%
2019/01/29	5	16.45	0	0.00	16.35	5	1,708	0.29%
2019/01/25	10	16.50	0	0.00	16.45	10	1,706	0.59%
2019/01/04	3	16.47	0	0.00	16.35	3	1,680	0.18%
2019/01/02	2	17.43	0	0.00	17.45	2	1,680	0.12%
2018/12/28	5	17.70	0	0.00	17.55	5	1,681	0.30%
2018/12/26	5	17.50	0	0.00	17.50	5	1,641	0.30%
2018/12/25	5	17.40	0	0.00	17.30	5	1,616	0.31%
2018/12/24	10	18.05	0	0.00	18.10	10	1,602	0.62%
2018/12/21	20	17.75	0	0.00	17.70	20	1,573	1.27%
2018/12/20	10	19.30	1	19.60	18.15	9	1,547	0.58%
2018/12/19	0	0.00	10	19.40	19.50	-10	1,506	-0.66%
2018/12/18	1	19.70	0	0.00	19.00	1	1,466	0.07%
2018/12/17	12	19.17	0	0.00	19.50	12	1,420	0.84%
2018/11/27	0	0.00	1	18.95	18.65	-1	902	-0.11%
2018/11/26	1	18.85	0	0.00	19.00	1	882	0.11%
2018/11/19	0	0.00	7	18.00	18.40	-7	510	-1.37%
2018/11/16	4	17.63	7	18.01	17.50	-3	479	-0.63%
2018/11/14	10	17.78	0	0.00	18.40	10	424	2.36%
2018/07/03	1	23.80	10	23.47	23.40	-9	1,596	-0.56%
2018/06/29	2	24.70	0	0.00	24.70	2	1,586	0.13%
2018/06/28	1	24.80	10	25.25	24.90	-9	1,576	-0.57%
2018/06/27	20	26.17	3	25.88	25.60	17	1,558	1.09%
2018/06/26	3	25.88	0	0.00	26.90	3	1,510	0.20%
2018/06/25	0	0.00	5	25.30	25.60	-5	1,428	-0.35%
2018/06/22	0	0.00	8	24.15	24.15	-8	1,384	-0.58%
2018/06/20	1	24.15	0	0.00	24.30	1	1,376	0.07%
2018/06/19	1	25.20	1	26.50	25.45	0	1,362	0.00%
2018/06/13	2	22.83	0	0.00	22.65	2	1,282	0.16%
2018/06/12	1	23.30	0	0.00	23.25	1	1,274	0.08%
2018/06/11	2	23.73	0	0.00	23.20	2	1,263	0.16%
2018/05/28	2	25.05	1	25.15	25.10	1	1,179	0.08%
2018/05/24	1	26.20	1	25.55	25.95	0	1,151	0.00%
2018/05/23	0	0.00	6	25.85	26.00	-6	1,131	-0.53%
2018/05/18	19	24.58	1	24.80	24.25	18	1,019	1.77%
2018/05/17	1	22.10	0	0.00	23.50	1	937	0.11%
2018/05/14	0	0.00	1	22.15	22.65	-1	868	-0.12%
2018/05/11	0	0.00	1	21.80	21.40	-1	822	-0.12%
2018/05/10	0	0.00	2	22.25	21.45	-2	792	-0.25%
2018/05/09	1	22.00	74	22.16	22.10	-73	745	-9.80%