聯嘉 (6288)-元大-博愛券商分點個股進出

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－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/05/10	2	31.20	0	0.00	31.05	2	5,927	0.03%
2024/05/07	0	0.00	1	31.85	31.80	-1	5,907	-0.02%
2024/05/03	2	31.70	2	32.50	31.85	0	5,875	0.00%
2024/04/30	1	31.85	1	31.85	31.95	0	5,842	0.00%
2024/04/26	0	0.00	3	31.87	31.90	-3	5,780	-0.05%
2024/04/25	1	31.90	0	0.00	31.20	1	5,772	0.02%
2024/04/24	3	32.55	5	32.02	31.95	-2	5,761	-0.03%
2024/04/23	0	31.00	0	0.00	30.90	0	5,719	0.00%
2024/04/22	0.2	31.35	0	0.00	30.55	0.2	5,725	0.00%
2024/04/19	1.2	32.77	0	0.00	31.90	1.2	5,699	0.02%
2024/04/18	5	33.30	2	33.20	33.30	3	5,649	0.05%
2024/04/17	1	33.25	0	0.00	33.70	1	5,636	0.02%
2024/04/16	16.2	33.53	6	33.03	32.90	10.2	5,601	0.18%
2024/04/15	9	34.23	0	0.00	34.05	9	5,505	0.16%
2024/04/12	10	35.10	1	35.05	34.80	9	5,457	0.16%
2024/04/11	2	35.58	1	35.95	35.15	1	5,421	0.02%
2024/04/10	13	35.51	6	35.75	35.25	7	5,335	0.13%
2024/04/09	11	35.50	6	35.47	35.25	5	5,265	0.09%
2024/04/08	16	36.48	10	36.82	36.70	6	5,142	0.12%
2024/04/03	11	36.67	5	36.68	36.70	6	4,895	0.12%
2024/04/02	20	36.46	19	36.47	36.55	1	4,715	0.02%
2024/03/29	0	0.00	22	33.40	33.40	-22	4,624	-0.48%
2024/03/27	2	33.98	2	33.70	33.75	0	4,657	0.00%
2024/03/26	20	33.95	22	33.72	33.70	-2	4,648	-0.04%
2024/03/22	0	0.00	39	34.22	34.05	-39	4,640	-0.84%
2024/03/21	0	0.00	3	34.45	34.20	-3	4,640	-0.06%
2024/03/20	9	35.34	6	35.25	35.25	3	4,616	0.06%
2024/03/19	2	34.45	0	0.00	34.70	2	4,566	0.04%
2024/03/18	22	33.37	22	34.28	34.30	0	4,550	0.00%
2024/03/15	1	32.20	0	0.00	32.00	1	4,509	0.02%
2024/03/14	3.5	32.96	3	33.25	32.40	0.5	4,517	0.01%
2024/03/12	2	34.50	8	34.70	34.25	-6	4,502	-0.13%
2024/03/08	9	34.78	17	33.53	33.60	-8	4,494	-0.18%
2024/03/07	5	34.32	9	34.28	33.80	-4	4,542	-0.09%
2024/03/06	0	0.00	1	35.00	34.80	-1	4,481	-0.02%
2024/03/05	6	35.72	0	0.00	35.70	6	4,409	0.14%
2024/03/04	38	35.96	29	36.56	36.35	9	4,313	0.21%
2024/03/01	14	36.47	12	37.17	36.15	2	4,061	0.05%
2024/02/29	110	36.56	49	36.86	36.35	61	3,711	1.64%	大買/
2024/02/27	4	34.55	8	34.59	36.15	-4	3,190	-0.13%
2024/02/26	11	35.58	13.1	35.57	35.10	-2.1	2,957	-0.07%
2024/02/23	3	35.27	10	34.91	35.40	-7	2,744	-0.25%
2024/02/22	0	0.00	3	33.30	33.60	-3	2,467	-0.12%
2024/02/21	3	32.75	20	32.80	32.90	-17	2,411	-0.70%
2024/02/20	29	33.24	2	33.25	33.25	27	2,373	1.14%
2024/02/19	14	33.85	13	33.77	33.95	1	2,300	0.04%
2024/02/16	7	32.33	0	0.00	32.20	7	2,037	0.34%
2024/02/15	0	32.05	0	0.00	31.80	0	1,994	0.00%
2024/02/05	0	30.50	0	0.00	30.40	0	1,948	0.00%
2024/02/02	0	30.50	0	0.00	30.40	0	1,950	0.00%
2024/02/01	0	0.00	1	30.35	30.40	-1	1,966	-0.05%
2024/01/30	0	31.25	0	0.00	30.70	0	1,961	0.00%
2024/01/26	0	0.00	3	30.90	30.70	-3	1,974	-0.15%
2024/01/16	3	31.87	3	31.50	31.40	0	2,065	0.00%
2024/01/11	1	31.15	0	0.00	31.60	1	2,092	0.05%
2024/01/09	2.3	30.53	0	0.00	30.55	2.3	2,135	0.11%
2024/01/03	0	0.00	1	32.35	32.20	-1	2,360	-0.04%
2023/12/28	5	32.00	9	31.75	31.90	-4	3,239	-0.12%
2023/12/27	4.3	32.69	3	33.28	31.95	1.3	3,622	0.03%
2023/12/26	1	32.35	0	0.00	32.35	1	3,406	0.03%
2023/12/25	1	31.10	2	31.80	31.75	-1	3,341	-0.03%
2023/12/22	1	30.80	1	30.55	30.55	0	3,346	0.00%
2023/12/21	0	0.00	2	30.15	30.10	-2	3,375	-0.06%
2023/12/19	0.3	30.60	10	30.85	30.35	-9.7	3,438	-0.28%
2023/12/15	1	32.00	1	31.60	31.50	0	3,425	0.00%
2023/12/14	10	32.50	0	0.00	31.50	10	3,415	0.29%
2023/12/13	2	32.15	17	32.02	32.10	-15	3,379	-0.44%
2023/12/12	0	0.00	1	31.70	31.85	-1	3,392	-0.03%
2023/12/11	1	31.50	0	0.00	31.45	1	3,449	0.03%
2023/12/08	6	32.06	1	31.90	32.05	5	3,644	0.14%
2023/12/07	0	0.00	2	31.55	31.95	-2	3,632	-0.06%
2023/12/06	1	31.65	0	0.00	31.50	1	3,618	0.03%
2023/12/04	0	32.20	7.4	32.07	32.40	-7.4	3,566	-0.21%
2023/11/30	0	0.00	1	29.95	30.30	-1	3,434	-0.03%
2023/11/28	0	29.80	0	0.00	29.95	0	3,459	0.00%
2023/11/20	0	0.00	1	29.45	29.45	-1	3,432	-0.03%
2023/11/13	0.2	28.85	1	28.95	28.75	-0.8	3,436	-0.02%
2023/11/10	0	0.00	3	29.25	29.20	-3	3,419	-0.09%
2023/11/09	0	0.00	3	29.40	29.25	-3	3,423	-0.09%
2023/11/02	1	29.95	0	0.00	30.05	1	3,460	0.03%
2023/11/01	2	29.40	2	29.50	29.40	0	3,469	0.00%
2023/10/31	0.3	30.05	2	29.55	29.55	-1.8	3,478	-0.05%
2023/10/27	1	30.70	0	0.00	30.45	1	3,490	0.03%
2023/10/25	1	31.80	1	31.80	31.85	0	3,496	0.00%
2023/10/24	1	31.50	1	31.45	31.75	0	3,489	0.00%
2023/10/23	1	31.25	0	0.00	31.20	1	3,493	0.03%
2023/10/20	2	30.45	3	30.35	30.45	-1	3,491	-0.03%
2023/10/19	0	0.00	1	30.95	31.10	-1	3,526	-0.03%
2023/10/18	0	0.00	2	30.63	30.90	-2	3,551	-0.06%
2023/10/17	0	31.90	1	31.75	31.55	-1	3,552	-0.03%
2023/10/16	3	31.50	1	32.40	31.30	2	3,655	0.05%
2023/10/13	2	32.93	0	0.00	32.25	2	3,722	0.05%
2023/10/11	2.2	32.74	0.7	32.70	32.15	1.5	3,888	0.04%
2023/10/06	1.7	32.57	13.7	32.81	33.50	-12	4,051	-0.30%
2023/10/05	26	33.21	16	33.08	32.55	10	3,966	0.25%
2023/10/04	27.5	32.76	31	32.90	33.30	-3.5	3,905	-0.09%
2023/10/03	35	32.42	40	32.98	31.00	-5	3,893	-0.13%
2023/09/27	1	30.40	0	0.00	30.30	1	3,694	0.03%
2023/09/26	2	31.08	2	31.25	31.20	0	3,841	0.00%
2023/09/25	3	30.68	5	30.99	31.00	-2	3,878	-0.05%
2023/09/21	0	0.00	2	29.20	29.40	-2	3,840	-0.05%
2023/09/19	0.1	30.30	0	0.00	30.05	0.1	3,897	0.00%
2023/09/18	0	0.00	1	30.30	30.40	-1	3,938	-0.03%
2023/09/15	1	30.40	7	30.53	30.35	-6	3,974	-0.15%
2023/09/14	3	31.37	3	31.37	31.25	0	3,972	0.00%
2023/09/13	23	31.93	14	31.91	32.10	9	4,011	0.22%
2023/09/12	1	30.60	0	0.00	30.25	1	3,846	0.03%
2023/09/11	2	30.50	0	0.00	29.90	2	3,921	0.05%
2023/09/08	0.1	30.30	0	0.00	30.45	0.1	4,167	0.00%
2023/09/07	0	0.00	3	30.50	30.55	-3	4,626	-0.06%
2023/09/06	0	0.00	4	30.95	30.70	-4	5,372	-0.07%
2023/09/05	0	0.00	1	30.75	31.05	-1	5,551	-0.02%
2023/09/04	0	30.90	2	30.75	30.50	-2	5,668	-0.04%
2023/09/01	1	30.05	0	0.00	30.00	1	5,679	0.02%
2023/08/30	0	0.00	1	29.30	29.50	-1	5,766	-0.02%
2023/08/28	1.1	28.64	5	28.57	28.45	-3.9	5,965	-0.07%
2023/08/22	1	28.80	0	0.00	28.85	1	6,237	0.02%
2023/08/15	1	29.45	0	0.00	29.45	1	6,994	0.01%
2023/08/14	0.2	29.45	5	29.35	29.15	-4.9	7,024	-0.07%
2023/08/10	1	30.45	0	0.00	30.20	1	7,073	0.01%
2023/08/09	5	31.10	2	30.95	30.90	3	7,143	0.04%
2023/08/07	2	30.70	0	0.00	30.65	2	7,373	0.03%
2023/08/04	3	30.98	3	31.20	30.80	0	7,391	0.00%
2023/08/02	4	30.40	0	0.00	29.90	4	7,466	0.05%
2023/08/01	1	30.35	5	30.50	30.50	-4	7,460	-0.05%
2023/07/31	4.4	30.92	0	0.00	30.70	4.4	7,481	0.06%
2023/07/28	1	31.10	3	31.35	31.15	-2	7,511	-0.03%
2023/07/27	1	31.35	2	31.50	31.10	-1	7,602	-0.01%
2023/07/26	1	31.25	1	31.00	30.95	0	7,813	0.00%
2023/07/25	2	31.25	0	0.00	31.50	2	8,488	0.02%
2023/07/24	2	30.98	0	0.00	31.00	2	8,850	0.02%
2023/07/21	9	31.86	1	31.80	31.90	8	8,825	0.09%
2023/07/20	0	0.00	3	32.15	32.30	-3	8,856	-0.03%
2023/07/19	3.5	32.53	1	33.40	32.10	2.5	8,860	0.03%
2023/07/18	9	33.87	36	33.36	33.20	-27	8,953	-0.30%
2023/07/17	23	34.16	42	34.69	34.70	-19	9,204	-0.21%
2023/07/14	12	34.08	2	35.03	33.85	10	9,248	0.11%
2023/07/13	8	34.95	7	35.56	34.40	1	9,299	0.01%
2023/07/12	0	0.00	1	33.20	33.80	-1	9,091	-0.01%
2023/07/11	80.2	34.57	10	34.07	33.65	70.2	9,062	0.77%
2023/07/10	8.5	36.29	17	36.22	35.95	-8.5	8,864	-0.10%
2023/07/07	8	34.88	15	34.70	34.55	-7	8,476	-0.08%
2023/07/05	9	34.64	6	34.36	34.10	3	8,651	0.03%
2023/07/04	5	34.64	12	34.64	34.80	-7	8,656	-0.08%
2023/07/03	1	33.35	0	0.00	33.15	1	8,507	0.01%
2023/06/30	0	0.00	3	33.50	33.60	-3	8,551	-0.04%
2023/06/29	4	33.69	1	33.35	33.45	3	8,708	0.03%
2023/06/28	1	33.10	1	33.05	33.10	0	8,881	0.00%
2023/06/27	12.2	33.26	5	33.67	33.00	7.2	9,082	0.08%
2023/06/21	11	34.64	13	34.73	34.70	-2	10,072	-0.02%
2023/06/20	2	34.43	5	34.66	34.35	-3	10,444	-0.03%
2023/06/19	4	34.34	10	34.98	34.70	-6	10,736	-0.06%
2023/06/16	6	34.52	0.1	34.05	33.85	5.9	10,791	0.05%
2023/06/15	13	34.15	5	34.36	34.45	8	10,765	0.07%
2023/06/14	6	34.57	60	34.71	34.15	-54	10,716	-0.50%
2023/06/13	27	35.52	25	36.05	35.70	2	10,514	0.02%
2023/06/12	42.1	35.90	67.1	36.00	36.60	-25	10,108	-0.25%
2023/06/09	20	33.43	19	33.56	33.65	1	9,367	0.01%
2023/06/08	39.5	32.85	24.5	33.12	33.05	15	9,199	0.16%
2023/06/07	28	32.83	12	32.61	32.55	16	9,125	0.18%
2023/06/06	4	32.71	5	32.56	32.35	-1	9,143	-0.01%
2023/06/05	3	32.87	9	32.69	32.70	-6	9,160	-0.07%
2023/06/02	4	32.38	25	32.36	32.40	-21	9,177	-0.23%
2023/06/01	8	32.33	7	31.60	32.20	1	9,217	0.01%
2023/05/31	21	31.56	2	31.50	31.50	19	9,187	0.21%
2023/05/30	10	31.56	4	31.69	31.45	6	9,269	0.06%
2023/05/29	3	31.73	0	0.00	31.75	3	9,252	0.03%
2023/05/26	17	32.19	10	32.60	31.80	7	9,253	0.08%
2023/05/25	11	33.60	26	33.54	33.45	-15	9,196	-0.16%
2023/05/24	0	0.00	11	33.98	33.80	-11	9,271	-0.12%
2023/05/23	15	33.57	18	33.61	33.95	-3	9,935	-0.03%
2023/05/22	4	32.69	7	32.71	32.85	-3	9,816	-0.03%
2023/05/19	22	32.49	27	32.78	31.95	-5	9,777	-0.05%
2023/05/18	13	31.83	3	32.00	31.90	10	9,613	0.10%
2023/05/17	7	32.18	87	31.83	31.80	-80	9,588	-0.83%
2023/05/15	8	32.11	18	32.04	31.55	-10	9,625	-0.10%
2023/05/12	3	31.98	14	31.58	31.85	-11	9,536	-0.12%
2023/05/11	85	30.69	5	30.39	30.75	80	9,404	0.85%
2023/05/10	1	31.00	0	0.00	31.50	1	9,282	0.01%
2023/05/09	11	31.63	4	32.18	31.30	7	9,246	0.08%
2023/05/08	0	0.00	4	31.93	31.90	-4	9,142	-0.04%
2023/05/05	0	0.00	10	31.96	31.95	-10	9,115	-0.11%
2023/05/04	5	32.23	3	32.22	32.05	2	9,076	0.02%
2023/05/03	12	31.96	2	32.35	31.70	10	9,015	0.11%
2023/05/02	5	32.47	11	32.40	32.55	-6	8,912	-0.07%
2023/04/28	26	34.25	28	34.17	33.55	-2	8,683	-0.02%
2023/04/27	5	31.40	34	32.52	33.55	-29	7,973	-0.36%
2023/04/26	5	30.11	5	30.25	30.50	0	7,584	0.00%
2023/04/25	13.1	31.07	36.4	30.52	30.15	-23.3	7,544	-0.31%
2023/04/24	2	30.85	51	30.90	30.85	-49	7,472	-0.66%
2023/04/21	5	30.77	11.4	31.35	31.05	-6.4	7,428	-0.09%
2023/04/20	110	33.13	13	33.10	32.50	97	7,205	1.35%	大買/
2023/04/19	20	32.62	34	32.57	32.45	-14	6,840	-0.20%
2023/04/18	44	32.64	3	32.57	32.05	41	6,658	0.62%
2023/04/17	3	31.85	43	31.77	31.75	-40	6,467	-0.62%
2023/04/13	4.2	31.48	3	31.47	31.40	1.2	6,346	0.02%
2023/04/12	8.3	31.97	45	32.00	31.85	-36.7	6,278	-0.58%
2023/04/11	79.2	31.89	0	0.00	31.70	79.2	6,218	1.27%
2023/04/10	17	32.39	26	31.97	31.55	-9	6,138	-0.15%
2023/04/07	0	0.00	1	31.50	31.25	-1	5,873	-0.02%
2023/04/06	0	0.00	5	31.44	31.45	-5	5,794	-0.09%
2023/03/31	57	31.63	61	31.67	31.65	-4	5,745	-0.07%
2023/03/30	5	31.31	0	0.00	31.50	5	5,622	0.09%
2023/03/29	3	30.90	14	31.03	30.85	-11	5,453	-0.20%
2023/03/28	21.3	30.23	150.2	30.13	30.20	-128.9	5,267	-2.45%	大賣/鉅額交易
2023/03/27	134.2	32.53	130	31.68	30.90	4.2	5,054	0.08%	大買/大賣/
2023/03/24	19	32.00	47.4	32.20	33.00	-28.3	4,343	-0.65%
2023/03/23	67	30.74	22.5	31.06	30.00	44.5	3,979	1.12%
2023/03/22	101	30.00	31	30.56	30.70	70	3,564	1.96%	大買/
2023/03/21	57	29.02	27	29.15	29.50	30	3,238	0.93%
2023/03/20	40	28.50	0	0.00	28.50	40	3,073	1.30%
2023/03/17	1	27.50	0	0.00	28.25	1	3,055	0.03%
2023/03/16	0	0.00	2	27.80	27.25	-2	3,014	-0.07%
2023/03/14	0	27.33	0	0.00	27.35	0	2,955	0.00%
2023/03/13	2	27.15	67	27.15	27.25	-65	2,994	-2.17%
2023/03/10	23	27.79	0	0.00	27.70	23	3,027	0.76%
2023/03/09	51	28.20	95	28.21	28.20	-44	3,068	-1.43%
2023/03/08	4	28.74	3	28.65	28.55	1	3,028	0.03%
2023/03/07	31	29.00	11	28.62	28.55	20	2,971	0.67%
2023/03/06	14	28.80	7	28.33	28.20	7	2,891	0.24%
2023/03/03	1	28.50	8	28.50	28.35	-7	2,762	-0.25%
2023/03/02	35	27.76	16	28.27	28.50	19	2,677	0.71%
2023/03/01	3	27.15	6	27.12	27.30	-3	2,587	-0.12%
2023/02/24	14	27.20	97	27.37	27.10	-83	2,553	-3.25%
2023/02/23	43	28.15	54	28.02	28.00	-11	2,463	-0.45%
2023/02/22	27	27.78	3	27.32	27.85	24	2,354	1.02%
2023/02/21	111	28.58	26.1	28.80	28.45	84.9	2,168	3.92%	大買/
2023/02/20	0	27.95	2	27.95	27.95	-2	1,394	-0.14%
2023/02/17	1	25.45	6	25.72	25.45	-5	1,249	-0.40%
2023/02/16	0	0.00	1	24.80	25.10	-1	1,149	-0.09%
2023/02/15	4	24.40	0	0.00	24.70	4	1,121	0.36%
2023/02/14	72	24.81	1	25.15	24.30	71	1,098	6.46%
2023/02/13	1	24.55	0	0.00	24.55	1	1,003	0.10%
2023/02/10	0.2	23.40	0	0.00	23.20	0.2	950	0.02%
2023/02/08	1	23.65	0	0.00	23.50	1	935	0.11%
2023/02/07	1	23.55	0	0.00	23.45	1	931	0.11%
2023/02/06	0.1	23.55	0	0.00	23.45	0.1	929	0.01%
2023/02/03	1	23.85	1	23.75	23.50	0	927	0.00%
2023/01/31	2	23.48	0.2	23.45	23.45	1.8	908	0.20%
2023/01/16	0.2	22.50	0	0.00	22.50	0.2	897	0.02%
2023/01/10	0	0.00	1	23.45	23.40	-1	885	-0.11%
2023/01/09	0	0.00	1	23.60	23.50	-1	885	-0.11%
2023/01/06	1	23.20	0	0.00	23.30	1	882	0.11%
2023/01/05	0	0.00	1	23.45	23.35	-1	887	-0.11%
2023/01/03	0	0.00	5	22.70	22.70	-5	872	-0.57%
2022/12/30	0	0.00	5	22.40	22.45	-5	870	-0.57%
2022/12/28	2	22.45	0	0.00	22.65	2	852	0.23%
2022/12/20	0.1	23.40	0	0.00	23.05	0.1	818	0.01%
2022/12/07	1	25.65	4	25.33	25.10	-3	669	-0.45%
2022/12/06	5	25.70	1	26.10	25.60	4	651	0.61%
2022/12/05	0	0.00	3	25.77	25.70	-3	605	-0.50%
2022/12/02	1	25.30	2	25.85	25.40	-1	550	-0.18%
2022/12/01	3	25.35	2	25.33	25.20	1	489	0.20%
2022/11/28	0	0.00	5	23.10	23.40	-5	360	-1.39%
2022/11/25	2	22.95	0	0.00	23.00	2	357	0.56%
2022/11/23	7	22.79	4	22.81	22.85	3	336	0.89%
2022/11/18	0.2	21.80	0	0.00	21.80	0.2	322	0.05%
2022/11/15	5	22.18	0	0.00	22.10	5	321	1.56%
2022/11/14	2	22.23	1	22.65	22.65	1	320	0.31%
2022/11/11	1	21.55	0	0.00	22.15	1	336	0.30%
2022/10/13	0	20.85	1	20.75	20.20	-1	491	-0.19%
2022/10/03	0	0.00	1	23.30	22.80	-1	505	-0.20%
2022/09/30	0	0.00	2	21.65	22.05	-2	497	-0.40%
2022/09/28	1	21.85	0	0.00	21.85	1	496	0.20%
2022/09/06	0.1	24.00	0	0.00	23.80	0.1	499	0.02%
2022/08/23	1	24.60	0	0.00	24.30	1	488	0.20%
2022/08/18	0	0.00	1	25.15	25.50	-1	486	-0.21%
2022/08/17	3	25.45	3	25.25	25.10	0	516	0.00%
2022/08/16	0	0.00	2	25.45	25.45	-2	460	-0.43%
2022/08/15	0.1	23.05	0	0.00	23.15	0.1	446	0.02%
2022/08/04	0	0.00	2	22.20	22.45	-2	444	-0.45%
2022/08/03	1	22.45	1	22.50	22.50	0	443	0.00%
2022/07/28	0.1	22.70	0	0.00	22.55	0.1	436	0.02%
2022/07/26	0.1	22.40	0	0.00	22.25	0.1	429	0.02%
2022/07/21	0	22.95	0	0.00	22.95	0	425	0.00%
2022/07/20	3	23.23	1	22.90	22.90	2	422	0.48%
2022/07/13	0.1	22.65	0	0.00	22.45	0.1	409	0.02%
2022/07/01	0.1	23.00	0	0.00	22.50	0.1	432	0.02%
2022/06/28	0	0.00	1	23.80	23.65	-1	429	-0.23%
2022/06/23	2	23.15	0	0.00	23.20	2	467	0.43%
2022/06/22	1	23.25	0	0.00	23.25	1	466	0.21%
2022/06/20	0.1	23.80	0	0.00	23.00	0.1	460	0.02%
2022/06/17	0	23.95	1	23.80	24.00	-1	454	-0.22%
2022/06/16	1	25.50	0	0.00	24.50	1	456	0.22%
2022/06/08	2	26.05	4	26.15	26.05	-2	476	-0.42%
2022/06/07	0.1	25.60	0	0.00	25.75	0.1	487	0.01%
2022/05/25	27	25.68	27	25.71	25.30	0	599	0.00%
2022/05/20	0	0.00	6	25.30	25.30	-6	633	-0.95%
2022/05/19	8	25.00	8	24.96	24.70	0	656	0.00%
2022/05/17	0	0.00	1	23.95	24.70	-1	718	-0.14%
2022/05/12	0	0.00	1	23.40	23.00	-1	762	-0.13%
2022/05/09	2	23.25	0	0.00	22.80	2	906	0.22%
2022/05/06	0	0.00	1	23.45	24.30	-1	980	-0.10%
2022/05/04	0	24.30	0	0.00	24.05	0	1,035	0.00%
2022/04/26	0	0.00	5	23.37	23.15	-5	1,173	-0.43%
2022/04/21	0	26.00	0	0.00	24.85	0	1,419	0.00%
2022/04/19	2	24.25	0	0.00	24.20	2	1,673	0.12%
2022/04/18	0.1	24.05	0	0.00	24.20	0.1	2,391	0.00%
2022/04/15	1	24.61	2	24.20	24.65	-1	2,718	-0.04%
2022/04/12	1	24.40	1	24.10	24.25	0	2,807	0.00%
2022/04/11	1.1	24.72	0	0.00	24.65	1.1	2,808	0.04%
2022/04/07	2	25.75	0	0.00	25.70	2	2,811	0.07%
2022/04/01	0	0.00	5	26.15	26.15	-5	2,847	-0.18%
2022/03/30	1	26.60	0	0.00	26.65	1	2,879	0.03%
2022/03/17	0	0.00	1	26.50	26.60	-1	2,901	-0.03%
2022/03/15	0.2	25.82	0	0.00	25.75	0.2	2,912	0.01%
2022/03/14	0	0.00	4	25.85	25.95	-4	2,922	-0.14%
2022/03/11	0	0.00	2	26.10	26.05	-2	2,981	-0.07%
2022/03/10	5	26.43	0	0.00	26.15	5	2,983	0.17%
2022/03/09	5	25.99	2	26.10	26.20	3	2,970	0.10%
2022/03/08	1	26.20	0	0.00	25.75	1	2,968	0.03%
2022/03/07	0.1	26.80	0	0.00	26.50	0.1	2,956	0.00%
2022/03/04	5	28.00	1	27.75	27.85	4	2,932	0.14%
2022/03/02	1	29.10	1	28.75	28.75	0	2,923	0.00%
2022/03/01	2	28.80	20	28.78	29.25	-18	2,917	-0.62%
2022/02/25	42	28.30	30	28.64	28.70	12	2,907	0.41%
2022/02/24	2	28.20	13	27.78	27.50	-11	2,893	-0.38%
2022/02/22	9	29.47	4	29.23	29.55	5	2,851	0.18%
2022/02/21	11	30.09	4	30.28	30.30	7	2,841	0.25%
2022/02/18	1	30.05	1	30.20	30.00	0	2,814	0.00%
2022/02/17	1	29.36	10	29.76	29.65	-9	2,799	-0.32%
2022/02/16	2	29.10	1	29.40	29.00	1	2,766	0.04%
2022/02/15	12	28.51	0	0.00	28.35	12	2,754	0.44%
2022/02/14	1	29.05	5	29.00	28.85	-4	2,739	-0.15%
2022/02/11	2	29.91	0	0.00	29.70	2	2,728	0.07%
2022/02/10	1	29.85	0	0.00	29.85	1	2,704	0.04%
2022/02/09	2	30.85	1.1	30.69	31.05	0.9	2,666	0.03%
2022/02/08	7	30.59	6	30.35	30.45	1	2,641	0.04%
2022/02/07	0	29.20	1	29.20	29.50	-1	2,573	-0.04%
2022/01/26	2	27.60	1	27.70	27.30	1	2,547	0.04%
2022/01/25	5	27.82	4	27.95	27.70	1	2,613	0.04%
2022/01/21	0	29.65	0.3	28.80	28.20	-0.2	2,658	-0.01%
2022/01/20	0	29.90	4	29.73	29.30	-4	2,699	-0.15%
2022/01/19	3.1	28.85	1	28.80	29.00	2.1	2,689	0.08%
2022/01/18	17.1	29.83	10	29.59	29.50	7.1	2,708	0.26%
2022/01/17	0.2	28.97	5	28.25	29.85	-4.8	2,613	-0.18%
2022/01/14	8	27.51	8	27.71	27.80	0	2,553	0.00%
2022/01/13	6.1	28.67	4	29.30	28.45	2.1	2,513	0.08%
2022/01/12	2	29.58	2	29.95	29.65	0	2,415	0.00%
2022/01/11	35	31.68	31	31.67	29.90	4	2,276	0.18%
2022/01/10	24	29.24	9.1	30.10	30.45	15	1,563	0.96%
2022/01/07	1	27.70	1	28.15	28.95	0	1,239	0.00%
2022/01/06	0	0.00	0.2	26.78	26.90	-0.2	1,165	-0.02%
2022/01/05	0	0.00	0	27.50	26.95	0	1,179	0.00%
2022/01/03	2.2	27.49	0	0.00	27.50	2.2	1,220	0.18%
2021/12/30	0	0.00	0.2	27.86	27.60	-0.2	1,253	-0.02%
2021/12/29	0.2	27.90	0	0.00	28.00	0.2	1,350	0.01%
2021/12/28	0	0.00	2	27.53	27.35	-2	1,375	-0.15%
2021/12/27	0	28.30	2	27.95	27.70	-2	1,388	-0.14%
2021/12/23	0	0.00	2.1	27.30	27.40	-2.1	1,403	-0.15%
2021/12/21	5	27.30	0	0.00	27.10	5	1,479	0.34%
2021/12/17	0	0.00	3	27.20	26.85	-3	1,666	-0.18%
2021/12/09	3	27.13	4	27.24	26.90	-1	2,011	-0.05%
2021/12/08	1.1	27.45	0	0.00	27.20	1.1	2,000	0.05%
2021/12/07	1	27.65	2	28.08	27.35	-1	1,982	-0.05%
2021/12/02	2	25.45	0	0.00	25.30	2	1,917	0.11%
2021/11/29	0.2	24.87	0	0.00	25.10	0.2	1,915	0.01%
2021/11/26	0.2	25.60	0	0.00	25.50	0.2	1,909	0.01%
2021/11/25	1.1	26.30	0	0.00	26.35	1.1	1,896	0.06%
2021/11/24	0.1	26.25	0	0.00	26.35	0.1	1,895	0.00%
2021/11/19	2	26.95	6	26.78	26.75	-4	1,931	-0.21%
2021/11/18	0	27.85	0	0.00	27.20	0	1,920	0.00%
2021/11/17	2	26.95	0	0.00	27.05	2	1,904	0.10%
2021/11/16	2	27.10	0	0.00	27.25	2	1,900	0.11%
2021/11/10	0.1	26.40	0	0.00	26.35	0.1	1,893	0.01%
2021/11/08	0	0.00	3	26.25	26.35	-3	1,888	-0.16%
2021/11/05	3	26.50	20	26.45	26.45	-17	1,887	-0.90%
2021/11/04	0.1	27.20	0	0.00	27.30	0.1	1,854	0.01%
2021/11/02	0.2	28.11	0.1	27.55	27.25	0.1	1,845	0.00%
2021/11/01	0.1	29.00	3	29.35	29.30	-2.9	1,770	-0.16%
2021/10/29	3	29.10	0.1	28.95	29.00	2.9	1,733	0.17%
2021/10/28	22	28.91	1	29.40	28.85	21	1,696	1.24%
2021/10/27	1	27.50	1	28.15	28.45	0	1,627	0.00%
2021/10/25	0	27.35	0	0.00	27.25	0	1,551	0.00%
2021/10/22	0	0.00	2	26.10	25.95	-2	1,534	-0.13%
2021/10/18	3	26.60	0	0.00	26.70	3	1,536	0.20%
2021/10/15	1	26.60	0	0.00	26.60	1	1,544	0.06%
2021/10/14	0	26.35	9	26.30	26.15	-9	1,547	-0.58%
2021/10/13	0.1	27.00	0	0.00	27.05	0.1	1,534	0.01%
2021/10/08	4	28.55	6	28.70	28.20	-2	1,513	-0.13%
2021/10/07	8	28.36	0	0.00	28.20	8	1,497	0.53%
2021/10/06	8	29.02	0	0.00	28.40	8	1,484	0.54%
2021/10/05	1	28.40	0	0.00	28.50	1	1,390	0.07%
2021/10/01	2	27.20	20	26.57	26.60	-18	1,334	-1.35%
2021/09/30	1	27.90	1	28.10	27.90	0	1,329	0.00%
2021/09/29	3	27.31	2	28.05	28.05	1	1,319	0.08%
2021/09/28	0	0.00	2	27.08	27.25	-2	1,282	-0.16%
2021/09/27	0	0.00	12	28.55	28.25	-12	1,254	-0.96%
2021/09/24	12	29.71	2.3	29.63	29.45	9.8	1,212	0.80%
2021/09/23	2	28.93	2	28.38	28.95	0	1,060	0.00%
2021/09/22	4	25.66	4	26.68	27.85	0	945	0.00%
2021/09/17	3	27.02	6	26.78	26.40	-3	889	-0.34%
2021/09/16	0	0.00	2	24.95	25.40	-2	787	-0.25%
2021/09/15	4	24.65	7	24.59	24.65	-3	813	-0.37%
2021/09/13	0	0.00	1	23.45	23.30	-1	802	-0.12%
2021/09/03	0	0.00	2	24.15	24.25	-2	821	-0.24%
2021/09/02	0	0.00	1	24.15	24.00	-1	832	-0.12%
2021/09/01	4	24.50	0	0.00	24.40	4	841	0.48%
2021/08/26	3	24.10	1	24.10	24.00	2	857	0.23%
2021/08/25	1	24.69	4	24.68	24.75	-3	852	-0.35%
2021/08/24	8	22.38	0	0.00	22.50	8	841	0.95%
2021/08/23	1	22.75	7	22.47	22.55	-6	858	-0.70%
2021/08/20	5	21.60	0	0.00	21.80	5	872	0.57%
2021/08/18	0	0.00	2	22.80	22.50	-2	878	-0.23%
2021/08/17	2	22.98	0	0.00	22.50	2	878	0.23%
2021/08/16	9	22.70	0	0.00	22.70	9	885	1.02%
2021/08/11	0	0.00	1	24.20	24.20	-1	940	-0.11%
2021/08/06	0	0.00	2	26.00	25.90	-2	1,029	-0.19%
2021/08/04	2	26.85	0	0.00	26.80	2	1,146	0.17%
2021/08/03	1	26.50	0	0.00	26.35	1	1,226	0.08%
2021/07/22	0	0.00	1	26.40	26.70	-1	1,929	-0.05%
2021/07/20	0	0.00	1	26.30	26.10	-1	1,950	-0.05%
2021/07/16	1	26.80	0	0.00	26.85	1	1,987	0.05%
2021/07/12	1	27.15	3	27.45	27.55	-2	1,986	-0.10%
2021/07/09	3	26.95	0	0.00	27.00	3	1,980	0.15%
2021/07/08	1	27.75	0	0.00	27.60	1	2,000	0.05%
2021/07/07	1	28.00	0	0.00	27.85	1	2,021	0.05%
2021/07/05	0	0.00	1	29.00	29.30	-1	2,067	-0.05%
2021/07/02	0	0.00	5	28.36	28.40	-5	2,133	-0.23%
2021/07/01	2	28.15	5	28.10	27.90	-3	2,163	-0.14%
2021/06/30	5	28.40	4	28.35	28.25	1	2,166	0.05%
2021/06/29	3	29.10	4	28.50	28.20	-1	2,179	-0.05%
2021/06/28	6	28.98	6	28.83	28.75	0	2,224	0.00%
2021/06/25	2	29.45	0	0.00	29.35	2	2,244	0.09%
2021/06/24	0	29.60	6	29.32	30.00	-6	2,231	-0.27%
2021/06/23	0	28.60	0	0.00	28.15	0	2,198	0.00%
2021/06/18	0	0.00	4	29.00	28.70	-4	2,270	-0.18%
2021/06/16	2	28.80	0	0.00	28.60	2	2,307	0.09%
2021/06/15	0	29.10	0	0.00	28.95	0	2,319	0.00%
2021/06/10	8	28.89	0	0.00	28.65	8	2,338	0.34%
2021/06/02	0	0.00	1	29.35	28.90	-1	2,431	-0.04%
2021/06/01	5	28.75	15	29.05	29.10	-10	2,423	-0.41%
2021/05/31	11	27.91	3	28.43	28.30	8	2,415	0.33%
2021/05/28	1	27.35	0	0.00	27.70	1	2,412	0.04%
2021/05/26	1	26.65	0	0.00	26.50	1	2,435	0.04%
2021/05/25	0	26.70	0	0.00	26.35	0	2,446	0.00%
2021/05/21	2	25.00	2	25.05	25.10	0	2,474	0.00%
2021/05/13	1	25.25	2	25.30	25.00	-1	2,502	-0.04%
2021/05/12	3	26.95	0	0.00	27.00	3	2,466	0.12%
2021/05/11	1	31.85	0	0.00	29.80	1	2,403	0.04%
2021/05/10	0	33.20	9.1	33.07	33.00	-9	2,334	-0.39%
2021/05/06	7	32.99	26	32.72	32.75	-19	2,269	-0.84%
2021/05/05	12.1	32.51	16	32.59	32.20	-3.9	2,249	-0.17%
2021/05/04	0	0.00	12	32.05	30.75	-12	2,187	-0.55%
2021/05/03	16	31.96	1	32.00	32.00	15	2,166	0.69%
2021/04/29	4	33.10	21	32.98	32.45	-17	2,147	-0.79%
2021/04/28	30	32.02	4	32.35	32.35	26	1,969	1.32%
2021/04/23	0	0.00	1	30.55	30.45	-1	1,992	-0.05%
2021/04/19	0	0.00	1	30.60	30.95	-1	2,095	-0.05%
2021/04/14	1	30.60	0	0.00	30.65	1	2,343	0.04%
2021/04/13	0	0.00	6	31.50	30.80	-6	2,460	-0.24%
2021/04/12	3	31.67	4	31.73	31.65	-1	2,986	-0.03%
2021/04/09	7	32.16	2	32.35	32.10	5	3,237	0.15%
2021/04/08	4	32.56	3	32.35	32.60	1	3,241	0.03%
2021/04/07	3	31.58	0	0.00	31.65	3	3,187	0.09%
2021/04/06	1	31.10	0	0.00	31.10	1	3,183	0.03%
2021/04/01	0	0.00	2	31.30	31.00	-2	3,244	-0.06%
2021/03/31	1	31.75	9	30.80	31.05	-8	3,274	-0.24%
2021/03/30	1	30.55	15	30.70	30.55	-14	3,253	-0.43%
2021/03/29	6	31.08	21	31.10	31.00	-15	3,253	-0.46%
2021/03/26	1	31.40	0	0.00	31.35	1	3,271	0.03%
2021/03/23	5	30.27	1	30.40	30.20	4	3,308	0.12%
2021/03/22	1	30.30	0	0.00	30.45	1	3,330	0.03%
2021/03/19	3	30.67	4	30.91	30.85	-1	3,367	-0.03%
2021/03/18	2	31.65	1	31.50	31.40	1	3,389	0.03%
2021/03/17	2	31.63	1	31.45	31.35	1	3,430	0.03%
2021/03/15	5	31.95	0	0.00	31.40	5	3,528	0.14%
2021/03/11	1	30.75	0	0.00	30.95	1	3,633	0.03%
2021/03/10	2	30.08	5	30.40	30.10	-3	3,717	-0.08%
2021/03/09	1	29.55	3	29.52	29.80	-2	3,754	-0.05%
2021/03/05	1	30.50	0	0.00	30.50	1	3,857	0.03%
2021/03/03	0	0.00	2	31.13	31.15	-2	4,026	-0.05%
2021/03/02	3	31.12	1	31.60	30.80	2	4,157	0.05%
2021/02/26	5	31.72	2	31.93	31.80	3	4,362	0.07%
2021/02/25	5	32.31	6	32.23	32.30	-1	4,405	-0.02%
2021/02/24	3	32.52	0	32.50	32.30	3	4,490	0.07%
2021/02/22	2	32.85	9	32.86	33.00	-7	4,571	-0.15%
2021/02/19	1	32.10	4	32.04	32.35	-3	4,620	-0.06%
2021/02/18	2	31.35	0	0.00	31.40	2	4,855	0.04%
2021/02/17	1	31.40	3	31.27	31.20	-2	4,853	-0.04%
2021/02/05	5	31.05	0	0.00	31.15	5	4,862	0.10%
2021/02/01	0	0.00	2	30.75	30.90	-2	5,005	-0.04%
2021/01/29	2	32.25	0	0.00	31.25	2	5,077	0.04%
2021/01/28	0	0.00	0.1	32.60	32.20	-0.1	5,115	0.00%
2021/01/27	1	32.60	2	32.70	32.65	-1	5,139	-0.02%
2021/01/22	2	31.68	0	0.00	31.70	2	5,196	0.04%
2021/01/21	6	31.88	1	31.75	31.95	5	5,222	0.10%
2021/01/20	3	32.35	9	32.58	32.00	-6	5,243	-0.11%
2021/01/19	10	33.87	5	34.27	33.40	5	5,227	0.10%
2021/01/18	1	32.00	2	32.25	33.05	-1	5,155	-0.02%
2021/01/15	1	33.20	2	32.75	32.70	-1	5,157	-0.02%
2021/01/14	0	0.00	4	33.79	33.60	-4	5,203	-0.08%
2021/01/13	2	32.95	9	33.03	33.05	-7	5,224	-0.13%
2021/01/12	3	33.27	5	33.25	32.70	-2	5,287	-0.04%
2021/01/11	8	33.45	3	34.00	34.55	5	5,276	0.09%
2021/01/08	0	0.00	17	33.60	33.45	-17	5,236	-0.32%
2021/01/07	6	33.93	4	34.01	33.60	2	5,519	0.04%
2021/01/06	17	34.00	8	34.13	34.00	9	5,584	0.16%
2021/01/05	109.1	36.12	62	35.99	35.50	47.1	5,538	0.85%	大買/
2021/01/04	15	34.48	29	34.55	35.10	-14	5,155	-0.27%
2020/12/31	0	0.00	13	32.85	32.55	-13	5,241	-0.25%
2020/12/30	2	32.45	2	32.40	32.25	0	5,240	0.00%
2020/12/29	7	32.31	2	32.75	31.80	5	5,315	0.09%
2020/12/28	6	32.28	4	33.05	32.55	2	5,406	0.04%
2020/12/25	1	32.00	6	32.17	32.30	-5	5,451	-0.09%
2020/12/24	1	31.65	3	31.68	31.70	-2	5,616	-0.04%
2020/12/23	1	31.00	0	0.00	30.90	1	5,798	0.02%
2020/12/22	2	31.03	3	31.23	30.75	-1	6,489	-0.02%
2020/12/21	4	30.20	14	30.51	30.75	-10	7,875	-0.13%
2020/12/18	5	30.70	11	30.90	30.75	-6	8,040	-0.07%
2020/12/17	3	31.25	4	31.30	31.30	-1	8,166	-0.01%
2020/12/16	1	32.00	104	32.03	31.80	-103	8,317	-1.24%	大賣/鉅額交易
2020/12/15	6	31.71	10	31.65	31.70	-4	8,493	-0.05%
2020/12/14	4	32.45	1	33.15	32.80	3	9,260	0.03%
2020/12/11	14	32.15	1	32.85	31.85	13	9,491	0.14%
2020/12/10	16	32.63	4	32.59	32.55	12	9,513	0.13%
2020/12/09	5	33.39	3	33.70	33.20	2	9,508	0.02%
2020/12/08	2	34.03	7	34.26	33.75	-5	9,546	-0.05%
2020/12/07	38	33.28	30	33.24	33.75	8	9,581	0.08%
2020/12/04	19	33.61	1	33.35	33.30	18	9,574	0.19%
2020/12/03	4	34.44	2	34.65	34.30	2	9,555	0.02%
2020/12/02	2	35.25	1	35.15	34.80	1	9,654	0.01%
2020/12/01	3	34.82	12	34.86	34.90	-9	9,745	-0.09%
2020/11/30	12	35.62	4	35.95	35.15	8	10,142	0.08%
2020/11/27	3	35.18	11	35.10	35.35	-8	10,433	-0.08%
2020/11/26	12	35.59	3	35.60	35.55	9	10,637	0.08%
2020/11/25	15	36.01	16	35.40	34.65	-1	11,223	-0.01%
2020/11/24	11	35.26	11	34.81	34.80	0	11,433	0.00%
2020/11/23	6	34.98	3	35.20	34.85	3	11,559	0.03%
2020/11/20	104	34.45	23	34.45	34.40	81	11,817	0.69%	大買/
2020/11/19	12	34.64	9	34.96	34.35	3	12,115	0.02%
2020/11/18	12	34.90	10	34.82	34.85	2	12,123	0.02%
2020/11/17	60	35.60	43	35.23	35.40	17	12,077	0.14%
2020/11/16	3	33.70	8	34.09	33.55	-5	11,872	-0.04%
2020/11/13	2	33.75	8	33.88	34.00	-6	11,866	-0.05%
2020/11/12	11	33.46	2	33.60	33.15	9	11,859	0.08%
2020/11/11	4	33.95	2	33.85	33.85	2	11,853	0.02%
2020/11/10	5	34.07	2	33.70	33.90	3	11,838	0.03%
2020/11/09	1	35.15	1	35.20	35.00	0	11,793	0.00%
2020/11/06	1	35.10	23	34.82	34.95	-22	11,730	-0.19%
2020/11/05	1	34.50	5	34.22	34.40	-4	11,680	-0.03%
2020/11/04	12	33.61	3	33.80	33.50	9	11,687	0.08%
2020/11/03	1	32.50	1	33.05	33.25	0	11,720	0.00%
2020/11/02	5	32.44	6	32.08	31.90	-1	11,709	-0.01%
2020/10/30	18	33.69	102	33.35	32.95	-84	11,806	-0.71%	大賣/
2020/10/29	1	33.10	0	0.00	33.70	1	11,807	0.01%
2020/10/28	3	34.25	1	34.10	34.10	2	11,760	0.02%
2020/10/27	1	34.35	12	34.38	34.15	-11	11,771	-0.09%
2020/10/26	2	34.85	1	34.95	34.70	1	11,780	0.01%
2020/10/23	2	34.70	1	34.60	34.50	1	11,716	0.01%
2020/10/22	2	34.60	4	34.36	34.55	-2	11,704	-0.02%
2020/10/21	2	35.38	8	35.48	35.25	-6	11,645	-0.05%
2020/10/20	2	35.83	37	35.94	35.40	-35	11,631	-0.30%
2020/10/19	4	35.13	41	35.41	35.30	-37	11,564	-0.32%
2020/10/16	12	35.74	6	35.68	35.40	6	11,550	0.05%
2020/10/15	24	36.65	20	36.73	36.20	4	11,471	0.03%
2020/10/14	78	34.92	10	34.96	35.10	68	11,141	0.61%
2020/10/13	56	33.99	48	33.90	33.85	8	11,046	0.07%
2020/10/12	19	34.87	5	34.82	34.60	14	10,961	0.13%
2020/10/08	19	36.28	17	36.12	36.00	2	10,840	0.02%
2020/10/07	6	34.74	37	34.79	34.70	-31	10,497	-0.30%
2020/10/06	7	34.90	4	34.89	34.70	3	10,472	0.03%
2020/10/05	14	35.53	18	34.96	34.95	-4	10,404	-0.04%
2020/09/30	57	34.24	38	34.54	34.95	19	10,342	0.18%
2020/09/29	49	34.36	47	34.73	34.15	2	10,290	0.02%
2020/09/28	11	35.26	9	34.87	34.50	2	10,230	0.02%
2020/09/25	50	36.84	34	37.34	35.15	16	10,158	0.16%
2020/09/24	201	37.74	93	38.02	39.00	108	9,480	1.14%	大買/鉅額交易
2020/09/23	2	35.85	15	36.49	36.65	-13	8,066	-0.16%
2020/09/22	31	33.49	24	33.25	33.35	7	7,863	0.09%
2020/09/21	22	35.01	23	34.82	34.30	-1	7,708	-0.01%
2020/09/18	28	34.49	23	34.46	34.20	5	7,523	0.07%
2020/09/17	56	34.60	41	34.05	34.25	15	7,327	0.20%
2020/09/16	13	31.38	20	31.92	33.25	-7	6,526	-0.11%
2020/09/15	13	30.80	23	30.28	30.25	-10	6,266	-0.16%
2020/09/11	8	29.64	4	29.54	29.45	4	6,229	0.06%
2020/09/10	7	31.01	9	31.01	30.20	-2	6,137	-0.03%
2020/09/09	1	31.70	3	31.50	31.50	-2	6,039	-0.03%
2020/09/08	6	32.00	4	31.79	31.45	2	5,967	0.03%
2020/09/07	21	32.21	20	32.18	31.90	1	5,899	0.02%
2020/09/04	6	33.01	4	33.11	33.10	2	5,778	0.03%
2020/09/03	39	34.59	58	34.22	33.90	-19	5,632	-0.34%
2020/09/02	131	33.05	104	32.84	33.90	27	5,256	0.51%	大買/大賣/
2020/09/01	17	33.04	22	32.40	31.90	-5	4,900	-0.10%
2020/08/31	91	33.62	64	34.03	33.10	27	4,636	0.58%
2020/08/28	11	31.19	8	30.64	31.80	3	3,954	0.08%
2020/08/27	7	28.82	25	28.69	28.95	-18	3,557	-0.51%
2020/08/26	3	28.37	18	28.67	28.70	-15	3,395	-0.44%
2020/08/25	2	27.20	22	27.55	28.00	-20	3,050	-0.66%
2020/08/24	21	26.01	22	25.63	25.75	-1	2,763	-0.04%
2020/08/21	0	0.00	10	25.30	25.30	-10	2,765	-0.36%
2020/08/20	5	23.00	0	0.00	23.00	5	2,800	0.18%
2020/08/14	1	25.40	0	0.00	25.40	1	2,761	0.04%
2020/08/10	3	26.43	3	26.60	26.05	0	2,757	0.00%
2020/08/07	1	26.35	2	26.73	26.85	-1	2,698	-0.04%
2020/08/06	2	25.85	0	0.00	25.65	2	2,630	0.08%
2020/08/05	3	26.62	1	26.70	26.25	2	2,615	0.08%
2020/08/04	1	26.25	1	26.20	26.25	0	2,523	0.00%
2020/07/30	0	0.00	2	26.00	26.25	-2	2,482	-0.08%
2020/07/27	0	0.00	1	25.45	24.90	-1	2,606	-0.04%
2020/07/24	2	25.40	0	0.00	25.40	2	2,627	0.08%
2020/07/23	7	25.94	0	0.00	25.85	7	2,632	0.27%
2020/07/22	1	26.20	1	25.80	25.80	0	2,756	0.00%
2020/07/20	1	24.60	0	0.00	24.70	1	2,738	0.04%
2020/07/17	0	0.00	5	25.35	24.55	-5	2,740	-0.18%
2020/07/14	1	24.90	1	25.00	24.90	0	2,763	0.00%
2020/07/13	2	25.60	0	0.00	25.55	2	2,766	0.07%
2020/07/10	0	0.00	2	25.50	25.20	-2	2,815	-0.07%
2020/07/09	1	26.80	2	25.90	25.75	-1	2,817	-0.04%
2020/07/08	0	0.00	3	26.40	26.60	-3	2,798	-0.11%
2020/07/07	3	26.33	22	26.30	25.85	-19	2,811	-0.68%
2020/07/06	3	24.55	4	24.96	25.30	-1	2,715	-0.04%
2020/07/03	15	23.13	0	0.00	23.00	15	2,644	0.57%
2020/06/29	0	0.00	1	21.75	21.70	-1	2,763	-0.04%
2020/06/24	0	0.00	8	22.60	22.60	-8	2,771	-0.29%
2020/06/23	0	0.00	4	22.23	22.65	-4	2,798	-0.14%
2020/06/22	0	0.00	3	22.47	22.40	-3	2,808	-0.11%
2020/06/19	9	22.97	7	22.53	22.40	2	2,830	0.07%
2020/06/18	1	21.50	2	21.70	22.20	-1	2,788	-0.04%
2020/06/17	0	0.00	4	21.68	21.75	-4	2,807	-0.14%
2020/06/15	0	0.00	3	21.30	21.25	-3	2,840	-0.11%
2020/06/12	5	20.19	4	20.65	20.80	1	2,846	0.04%
2020/06/11	16	21.61	0	0.00	21.00	16	2,876	0.56%
2020/06/10	7	21.91	1	21.75	21.70	6	2,881	0.21%
2020/06/09	8	22.73	7	22.85	22.30	1	2,887	0.03%
2020/06/08	0	0.00	2	22.05	21.90	-2	2,864	-0.07%
2020/06/05	1	21.55	0	0.00	21.50	1	2,832	0.04%
2020/06/04	0	0.00	3	21.58	21.55	-3	2,834	-0.11%
2020/06/03	0	0.00	2	21.15	21.75	-2	2,807	-0.07%
2020/06/02	5	21.00	0	0.00	21.00	5	2,763	0.18%
2020/06/01	5	21.00	3	21.00	21.15	2	2,748	0.07%
2020/05/27	2	20.85	0	0.00	21.20	2	2,615	0.08%
2020/05/26	1	19.95	0	0.00	19.95	1	2,556	0.04%
2020/05/22	3	19.72	0	0.00	19.50	3	2,498	0.12%
2020/05/20	1	19.30	0	0.00	19.25	1	2,480	0.04%
2020/05/19	1	19.60	1	19.55	19.60	0	2,540	0.00%
2020/05/14	3	18.92	10	19.05	18.70	-7	2,586	-0.27%
2020/05/12	1	19.50	0	0.00	19.50	1	2,586	0.04%
2020/05/11	0	0.00	4	19.38	19.60	-4	2,627	-0.15%
2020/05/08	0	0.00	2	20.00	19.60	-2	2,595	-0.08%
2020/05/05	1	20.00	16	20.00	19.60	-15	2,576	-0.58%
2020/05/04	0	0.00	5	18.65	19.35	-5	2,519	-0.20%
2020/04/30	5	19.20	0	0.00	19.25	5	2,540	0.20%
2020/04/29	0	0.00	2	19.30	18.90	-2	2,544	-0.08%
2020/04/28	3	19.02	17	18.85	19.10	-14	2,557	-0.55%
2020/04/27	5	18.86	3	18.85	18.75	2	2,604	0.08%
2020/04/24	0	0.00	5	18.20	18.35	-5	2,476	-0.20%
2020/04/23	6	17.74	3	17.90	18.15	3	2,483	0.12%
2020/04/21	5	17.56	0	0.00	17.25	5	2,640	0.19%
2020/04/20	1	18.15	0	0.00	18.20	1	2,913	0.03%
2020/04/17	10	17.95	0	0.00	17.95	10	2,926	0.34%
2020/04/16	10	17.85	10	17.85	18.05	0	2,899	0.00%
2020/04/15	4	18.01	20	17.90	18.05	-16	2,934	-0.55%
2020/04/14	10	17.70	10	17.65	17.60	0	2,900	0.00%
2020/04/13	0	0.00	5	17.35	17.35	-5	2,988	-0.17%
2020/04/10	36	17.93	26	18.10	17.70	10	3,050	0.33%
2020/04/09	13	17.18	0	0.00	17.00	13	3,002	0.43%
2020/04/08	12	17.51	11	17.34	17.40	1	2,971	0.03%
2020/04/07	26	16.35	0	0.00	16.20	26	2,923	0.89%
2020/04/06	10	15.35	10	15.55	15.60	0	2,855	0.00%
2020/04/01	0	0.00	10	15.38	15.50	-10	2,875	-0.35%
2020/03/31	10	15.50	10	15.95	15.60	0	3,152	0.00%
2020/03/27	0	0.00	1	15.55	15.00	-1	3,234	-0.03%
2020/03/26	10	15.60	0	0.00	15.20	10	3,254	0.31%
2020/03/25	5	15.00	0	0.00	15.20	5	3,271	0.15%
2020/03/17	5	16.30	0	0.00	15.60	5	3,409	0.15%
2020/03/16	2	17.75	0	0.00	17.25	2	3,423	0.06%
2020/03/13	2	18.15	0	0.00	18.95	2	3,431	0.06%
2020/03/12	0	0.00	12	20.15	20.15	-12	3,623	-0.33%
2020/03/10	3	22.00	4	22.35	22.90	-1	3,695	-0.03%
2020/03/09	1	23.00	6	23.00	22.90	-5	3,723	-0.13%
2020/03/03	10	24.30	0	0.00	24.10	10	4,077	0.25%
2020/02/27	3	24.45	0	0.00	23.55	3	4,179	0.07%
2020/02/25	2	24.70	17	24.81	24.90	-15	4,226	-0.35%
2020/02/21	3	25.65	0	0.00	25.65	3	4,276	0.07%
2020/02/20	10	25.93	0	0.00	25.90	10	4,291	0.23%
2020/02/19	20	25.90	9	25.77	25.80	11	4,237	0.26%
2020/02/14	1	25.10	0	0.00	25.10	1	4,540	0.02%
2020/02/13	4	25.16	0	0.00	25.05	4	4,601	0.09%
2020/02/12	1	25.60	0	0.00	25.55	1	4,632	0.02%
2020/02/10	1	24.50	28	24.55	24.50	-27	4,738	-0.57%
2020/02/07	0	0.00	5	25.45	25.10	-5	4,796	-0.10%
2020/02/04	5	25.05	6	24.86	24.90	-1	4,886	-0.02%
2020/02/03	14	24.02	10	23.60	23.55	4	4,930	0.08%
2020/01/31	1	25.10	0	0.00	24.65	1	4,932	0.02%
2020/01/30	13	26.04	30	25.57	25.05	-17	5,152	-0.33%
2020/01/20	1	27.75	9	27.81	27.80	-8	5,336	-0.15%
2020/01/17	3	27.67	0	0.00	27.65	3	5,417	0.06%
2020/01/16	5	28.08	0	0.00	27.80	5	5,541	0.09%
2020/01/15	8	27.98	12	28.05	28.40	-4	5,473	-0.07%
2020/01/14	9	28.02	32	28.02	27.80	-23	5,353	-0.43%
2020/01/13	13	27.03	0	0.00	27.00	13	5,056	0.26%
2020/01/08	0	0.00	1	26.80	26.70	-1	5,119	-0.02%
2020/01/07	6	26.90	7	26.99	27.00	-1	5,092	-0.02%
2020/01/06	4	26.78	5	26.92	27.15	-1	4,980	-0.02%
2020/01/03	7	26.00	1	26.10	26.15	6	4,890	0.12%
2020/01/02	6	26.35	0	0.00	26.35	6	4,860	0.12%
2019/12/31	4	26.28	0	0.00	26.20	4	4,840	0.08%
2019/12/27	0	0.00	10	26.50	26.40	-10	4,807	-0.21%
2019/12/26	7	27.43	1	26.50	26.50	6	4,756	0.13%
2019/12/25	0	0.00	1	27.05	27.30	-1	4,460	-0.02%
2019/12/24	1	26.65	0	0.00	26.60	1	4,350	0.02%
2019/12/20	1	26.50	0	0.00	26.80	1	4,288	0.02%
2019/12/19	3	26.52	1	26.30	26.35	2	4,257	0.05%
2019/12/18	1	26.75	0	0.00	26.30	1	4,240	0.02%
2019/12/17	3	26.00	0	0.00	26.30	3	4,183	0.07%
2019/12/12	3	25.20	0	0.00	25.05	3	4,031	0.07%
2019/12/11	1	25.10	1	25.30	25.10	0	4,037	0.00%
2019/12/10	13	25.70	3	25.75	25.55	10	3,988	0.25%
2019/12/09	12	26.90	3	27.27	25.65	9	3,957	0.23%
2019/12/06	1	26.60	1	26.45	26.70	0	3,742	0.00%
2019/12/05	1	26.40	1	25.95	26.00	0	3,682	0.00%
2019/12/04	1	26.05	0	0.00	25.85	1	3,642	0.03%
2019/11/29	6	26.40	0	0.00	25.75	6	3,545	0.17%
2019/11/28	2	26.60	5	26.45	26.60	-3	3,380	-0.09%
2019/11/27	1	26.10	3	25.95	25.60	-2	3,262	-0.06%
2019/11/26	5	25.87	2	25.55	25.65	3	3,220	0.09%
2019/11/25	1	25.35	5	25.26	25.55	-4	3,324	-0.12%
2019/11/21	2	24.55	0	0.00	24.35	2	3,301	0.06%
2019/11/20	2	24.83	10	25.01	24.80	-8	3,254	-0.25%
2019/11/19	7	25.30	2	25.40	25.00	5	3,237	0.15%
2019/11/18	1	25.10	0	0.00	25.05	1	3,216	0.03%
2019/11/15	12	25.33	0	0.00	25.20	12	3,190	0.38%
2019/11/14	3	25.70	10	25.43	25.95	-7	3,108	-0.23%
2019/11/13	18	25.71	22	26.20	25.50	-4	3,039	-0.13%
2019/11/12	7	25.19	7	25.21	25.05	0	2,794	0.00%
2019/11/11	3	24.53	6	24.72	24.10	-3	2,724	-0.11%
2019/11/08	10	25.59	8	25.56	25.30	2	2,691	0.07%
2019/11/06	1	24.65	0	0.00	24.65	1	2,518	0.04%
2019/11/05	13	24.01	21	24.45	25.20	-8	2,460	-0.33%
2019/11/01	1	23.20	0	0.00	23.75	1	2,327	0.04%
2019/10/31	4	23.74	0	0.00	23.55	4	2,334	0.17%
2019/10/30	6	25.30	0	0.00	25.00	6	2,247	0.27%
2019/10/29	15	25.40	1	25.80	25.00	14	2,243	0.62%
2019/10/28	5	25.66	8	25.37	25.95	-3	2,154	-0.14%
2019/10/25	3	23.62	5	23.55	23.60	-2	1,993	-0.10%
2019/10/24	20	23.14	21	23.43	22.95	-1	1,895	-0.05%
2019/10/22	0	0.00	4	22.15	22.00	-4	1,737	-0.23%
2019/10/18	2	22.25	1	22.15	22.25	1	1,729	0.06%
2019/10/17	2	22.50	3	22.73	22.15	-1	1,708	-0.06%
2019/10/16	1	21.65	2	22.20	22.70	-1	1,625	-0.06%
2019/10/15	1	21.25	0	0.00	21.25	1	1,567	0.06%
2019/10/14	1	21.10	0	0.00	21.20	1	1,565	0.06%
2019/10/03	4	20.75	0	0.00	20.70	4	1,609	0.25%
2019/09/26	0	0.00	1	21.10	20.70	-1	1,641	-0.06%
2019/09/25	2	20.90	18	21.09	21.00	-16	1,629	-0.98%
2019/09/24	10	21.90	3	21.80	21.50	7	1,612	0.43%
2019/09/23	2	21.98	12	21.87	21.95	-10	1,612	-0.62%
2019/09/20	1	21.35	0	0.00	21.30	1	1,575	0.06%
2019/09/19	10	21.21	1	21.15	21.15	9	1,579	0.57%
2019/09/18	0	0.00	3	21.10	20.80	-3	1,621	-0.18%
2019/09/17	1	21.20	0	0.00	21.05	1	1,610	0.06%
2019/09/16	0	0.00	2	21.35	21.35	-2	1,602	-0.12%
2019/09/12	11	21.37	0	0.00	21.00	11	1,576	0.70%
2019/09/10	1	21.00	0	0.00	21.00	1	1,555	0.06%
2019/09/09	12	21.19	10	21.40	21.15	2	1,537	0.13%
2019/09/05	3	20.78	0	0.00	20.90	3	1,505	0.20%
2019/09/04	0	0.00	1	20.70	20.90	-1	1,493	-0.07%
2019/09/03	2	20.50	0	0.00	20.50	2	1,485	0.13%
2019/08/30	0	0.00	2	20.25	20.20	-2	1,457	-0.14%
2019/08/29	2	20.58	0	0.00	20.50	2	1,446	0.14%
2019/08/28	5	21.18	1	21.60	20.70	4	1,424	0.28%
2019/08/27	2	19.78	2	20.20	20.40	0	1,255	0.00%
2019/08/26	2	18.63	0	0.00	18.55	2	1,192	0.17%
2019/08/22	1	19.10	0	0.00	18.90	1	1,185	0.08%
2019/08/20	1	18.85	20	18.85	18.80	-19	1,161	-1.64%
2019/08/19	21	18.94	0	0.00	18.75	21	1,159	1.81%
2019/08/14	0	0.00	7	18.95	18.60	-7	1,155	-0.61%
2019/08/12	4	19.10	0	0.00	19.05	4	1,145	0.35%
2019/08/08	0	0.00	1	19.35	19.40	-1	1,132	-0.09%
2019/08/07	3	19.38	4	19.35	19.20	-1	1,128	-0.09%
2019/08/06	0	0.00	9	19.21	19.75	-9	1,109	-0.81%
2019/08/05	5	20.45	0	0.00	20.30	5	1,093	0.46%
2019/08/02	2	20.30	0	0.00	20.45	2	1,102	0.18%
2019/08/01	1	21.30	0	0.00	21.35	1	1,093	0.09%
2019/07/31	3	21.58	0	0.00	21.75	3	1,081	0.28%
2019/07/30	11	22.55	6	21.95	21.95	5	1,041	0.48%
2019/07/29	2	22.05	28	21.21	22.10	-26	864	-3.01%
2019/07/22	0	0.00	1	20.30	20.25	-1	849	-0.12%
2019/07/17	0	0.00	2	20.25	19.95	-2	884	-0.23%
2019/07/16	30	20.70	10	20.60	20.40	20	880	2.27%
2019/07/12	0	0.00	10	19.98	19.85	-10	885	-1.13%
2019/07/11	10	20.05	0	0.00	20.10	10	910	1.10%
2019/07/10	2	20.10	15	20.04	20.15	-13	977	-1.33%
2019/07/09	15	19.68	0	0.00	19.50	15	996	1.51%
2019/07/02	0	0.00	1	19.45	19.15	-1	1,166	-0.09%
2019/07/01	0	0.00	1	19.55	19.50	-1	1,290	-0.08%
2019/06/27	0	0.00	1	18.60	19.50	-1	1,351	-0.07%
2019/06/26	0	0.00	2	18.80	18.65	-2	1,410	-0.14%
2019/06/25	4	18.55	0	0.00	18.60	4	1,444	0.28%
2019/06/18	1	17.50	0	0.00	17.45	1	1,696	0.06%
2019/05/21	3	17.27	0	0.00	17.45	3	2,033	0.15%
2019/05/17	0	0.00	10	18.05	17.30	-10	2,043	-0.49%
2019/05/15	10	18.20	0	0.00	18.20	10	2,101	0.48%
2019/05/14	0	0.00	1	17.95	18.25	-1	2,098	-0.05%
2019/05/13	5	18.80	0	0.00	18.05	5	2,094	0.24%
2019/05/09	2	19.05	0	0.00	18.95	2	2,070	0.10%
2019/04/30	1	19.60	140	19.20	19.90	-139	2,005	-6.93%	大賣/鉅額交易
2019/04/29	3	19.60	0	0.00	19.50	3	1,977	0.15%
2019/04/26	0	0.00	23	20.64	20.80	-23	1,929	-1.19%
2019/04/25	13	21.83	10	22.45	22.00	3	1,892	0.16%
2019/04/24	15	21.66	15	21.59	21.55	0	1,864	0.00%
2019/04/22	1	21.55	0	0.00	21.55	1	1,852	0.05%
2019/04/18	3	21.85	0	0.00	21.55	3	1,839	0.16%
2019/04/16	3	22.90	1	23.10	22.70	2	1,780	0.11%
2019/04/15	10	22.25	1	22.15	22.20	9	1,702	0.53%
2019/04/11	1	21.90	0	0.00	21.80	1	1,641	0.06%
2019/04/10	1	22.35	1	22.10	22.25	0	1,618	0.00%
2019/04/09	29	22.55	0	0.00	22.00	29	1,603	1.81%
2019/04/08	118	23.12	3	23.13	22.35	115	1,584	7.26%	大買/鉅額交易
2019/04/03	1	21.75	3	22.12	22.30	-2	1,492	-0.13%
2019/04/02	0	0.00	10	21.25	21.25	-10	1,374	-0.73%
2019/04/01	1	20.85	10	20.60	20.25	-9	1,339	-0.67%
2019/03/29	6	20.48	7	20.56	20.50	-1	1,326	-0.08%
2019/03/28	6	20.05	11	20.24	20.20	-5	1,275	-0.39%
2019/03/27	5	20.30	2	19.80	19.80	3	1,276	0.23%
2019/03/26	9	20.75	17	20.95	20.10	-8	1,290	-0.62%
2019/03/25	6	19.03	3	18.70	19.60	3	1,197	0.25%
2019/03/22	23	18.86	22	18.79	19.25	1	1,350	0.07%
2019/03/20	25	17.95	0	0.00	18.15	25	1,379	1.81%
2019/03/18	15	18.28	15	18.35	18.35	0	1,379	0.00%
2019/03/15	5	17.75	5	17.80	17.80	0	1,388	0.00%
2019/03/14	5	18.20	6	17.58	17.55	-1	1,386	-0.07%
2019/03/13	1	18.00	0	0.00	17.90	1	1,382	0.07%
2019/03/12	5	18.80	1	18.70	18.35	4	1,383	0.29%
2019/03/11	5	18.90	0	0.00	18.65	5	1,423	0.35%
2019/03/08	15	18.65	13	19.03	18.60	2	1,412	0.14%
2019/03/06	10	18.60	0	0.00	18.65	10	1,360	0.74%
2019/02/22	0	0.00	2	18.35	18.00	-2	1,622	-0.12%
2019/02/20	0	0.00	1	17.40	17.35	-1	1,664	-0.06%
2019/02/18	1	17.55	0	0.00	17.45	1	1,708	0.06%
2019/02/15	12	17.74	12	18.16	17.65	0	1,747	0.00%
2019/01/14	1	16.10	0	0.00	15.75	1	1,702	0.06%
2019/01/09	2	16.65	0	0.00	16.70	2	1,684	0.12%
2018/12/26	3	17.63	1	18.00	17.50	2	1,641	0.12%
2018/12/24	0	0.00	1	18.45	18.10	-1	1,602	-0.06%
2018/12/22	1	18.20	0	0.00	18.35	1	1,580	0.06%
2018/12/21	2	17.20	1	17.90	17.70	1	1,573	0.06%
2018/12/20	3	19.73	2	19.98	18.15	1	1,547	0.06%
2018/12/19	0	0.00	2	19.33	19.50	-2	1,506	-0.13%
2018/12/17	11	19.36	12	19.25	19.50	-1	1,420	-0.07%
2018/12/14	3	19.07	0	0.00	19.15	3	1,219	0.25%
2018/12/12	1	17.50	0	0.00	17.45	1	1,093	0.09%
2018/12/10	1	18.55	1	17.85	17.95	0	1,064	0.00%
2018/12/05	0	0.00	1	18.35	18.25	-1	1,031	-0.10%
2018/12/04	3	18.90	0	0.00	18.95	3	1,021	0.29%
2018/11/30	4	17.80	0	0.00	17.85	4	952	0.42%
2018/11/27	0	0.00	2	18.65	18.65	-2	902	-0.22%
2018/11/23	3	18.60	0	0.00	18.75	3	771	0.39%
2018/11/22	0	0.00	1	18.30	18.45	-1	710	-0.14%
2018/11/20	0	0.00	2	18.45	18.60	-2	613	-0.33%
2018/11/19	0	0.00	5	18.08	18.40	-5	510	-0.98%
2018/11/16	0	0.00	2	17.95	17.50	-2	479	-0.42%
2018/11/15	3	17.77	0	0.00	17.60	3	447	0.67%
2018/11/14	8	17.63	1	18.45	18.40	7	424	1.65%
2018/11/13	0	0.00	10	15.82	17.35	-10	393	-2.54%
2018/11/12	10	15.60	0	0.00	16.20	10	375	2.67%
2018/10/25	0	0.00	5	13.65	13.90	-5	376	-1.33%
2018/10/09	0	0.00	17	15.79	15.45	-17	415	-4.09%
2018/10/08	1	15.80	31	15.89	15.95	-30	419	-7.15%
2018/10/05	9	16.21	1	15.85	16.00	8	425	1.88%
2018/10/01	0	0.00	3	17.55	17.60	-3	447	-0.67%
2018/09/28	6	17.00	5	17.50	17.20	1	456	0.22%
2018/09/26	1	18.10	5	18.00	17.85	-4	453	-0.88%
2018/09/25	3	18.63	0	0.00	18.40	3	463	0.65%
2018/09/21	1	18.75	0	0.00	18.75	1	475	0.21%
2018/09/20	3	18.80	0	0.00	18.75	3	494	0.61%
2018/09/14	1	19.00	0	0.00	18.90	1	699	0.14%
2018/09/12	2	18.75	0	0.00	19.10	2	716	0.28%
2018/09/11	1	19.15	0	0.00	19.25	1	742	0.13%
2018/09/10	6	19.83	6	19.90	19.15	0	804	0.00%
2018/09/07	6	20.70	0	0.00	19.95	6	834	0.72%
2018/09/06	1	19.85	0	0.00	19.95	1	832	0.12%
2018/09/05	0	0.00	5	20.04	19.80	-5	843	-0.59%
2018/09/03	5	19.77	0	0.00	19.50	5	872	0.57%
2018/08/31	3	19.70	3	19.90	20.20	0	886	0.00%
2018/08/30	4	19.98	0	0.00	20.00	4	904	0.44%
2018/08/23	0	0.00	1	20.15	20.00	-1	954	-0.10%
2018/08/22	1	20.85	0	0.00	20.85	1	961	0.10%
2018/08/20	6	21.47	3	21.15	21.40	3	987	0.30%
2018/08/17	3	19.85	0	0.00	20.45	3	984	0.30%
2018/08/16	2	18.75	0	0.00	18.60	2	999	0.20%
2018/08/15	0	0.00	2	19.35	19.50	-2	1,052	-0.19%
2018/08/14	1	19.90	0	0.00	19.85	1	1,064	0.09%
2018/08/13	0	0.00	5	19.70	19.85	-5	1,100	-0.45%
2018/08/07	0	0.00	1	21.10	21.20	-1	1,257	-0.08%
2018/08/06	2	20.95	0	0.00	21.00	2	1,308	0.15%
2018/08/01	0	0.00	1	21.55	21.40	-1	1,484	-0.07%
2018/07/27	0	0.00	2	22.00	22.05	-2	1,495	-0.13%
2018/07/26	0	0.00	1	21.70	22.05	-1	1,497	-0.07%
2018/07/17	1	22.50	0	0.00	22.40	1	1,494	0.07%
2018/07/16	1	22.85	0	0.00	22.90	1	1,494	0.07%
2018/07/13	0	0.00	1	22.85	22.85	-1	1,514	-0.07%
2018/07/06	1	23.00	5	23.00	23.40	-4	1,517	-0.26%
2018/07/05	5	23.60	0	0.00	23.25	5	1,538	0.32%
2018/07/04	0	0.00	10	23.55	23.80	-10	1,571	-0.64%
2018/07/03	0	0.00	115	23.53	23.40	-115	1,596	-7.20%	大賣/鉅額交易
2018/07/02	1	24.70	6	25.08	24.70	-5	1,582	-0.32%
2018/06/29	4	24.68	0	0.00	24.70	4	1,586	0.25%
2018/06/28	1	25.20	0	0.00	24.90	1	1,576	0.06%
2018/06/27	15	25.94	6	26.45	25.60	9	1,558	0.58%
2018/06/26	139	25.96	19	26.08	26.90	120	1,510	7.94%	大買/鉅額交易
2018/06/25	15	25.75	27	25.39	25.60	-12	1,428	-0.84%
2018/06/22	15	24.15	0	0.00	24.15	15	1,384	1.08%
2018/06/21	4	24.40	2	24.40	24.35	2	1,380	0.14%
2018/06/20	2	24.45	1	24.20	24.30	1	1,376	0.07%
2018/06/19	16	25.57	15	26.30	25.45	1	1,362	0.07%
2018/06/15	11	23.97	0	0.00	24.90	11	1,313	0.84%
2018/06/14	5	22.70	0	0.00	22.65	5	1,282	0.39%
2018/06/13	0	0.00	1	22.85	22.65	-1	1,282	-0.08%
2018/06/12	1	23.20	8	23.04	23.25	-7	1,274	-0.55%
2018/06/11	5	24.00	31	23.56	23.20	-26	1,263	-2.06%
2018/06/08	2	24.35	10	24.90	24.35	-8	1,247	-0.64%
2018/06/07	13	24.83	3	24.85	24.60	10	1,236	0.81%
2018/06/06	7	24.25	1	24.45	24.25	6	1,225	0.49%
2018/06/05	0	0.00	18	24.48	24.15	-18	1,224	-1.47%
2018/06/01	10	25.00	0	0.00	25.00	10	1,200	0.83%
2018/05/31	2	24.70	10	24.88	24.35	-8	1,190	-0.67%
2018/05/30	2	24.78	1	24.75	24.60	1	1,184	0.08%
2018/05/29	1	25.40	0	0.00	25.05	1	1,182	0.08%
2018/05/28	3	25.77	14	25.40	25.10	-11	1,179	-0.93%
2018/05/25	6	25.58	17	25.69	25.35	-11	1,161	-0.95%
2018/05/24	19	25.86	12	25.77	25.95	7	1,151	0.61%
2018/05/23	34	25.01	21	24.65	26.00	13	1,131	1.15%
2018/05/22	0	0.00	8	24.26	24.25	-8	1,068	-0.75%
2018/05/21	15	24.60	11	23.83	24.25	4	1,055	0.38%
2018/05/18	38	24.68	36	25.81	24.25	2	1,019	0.20%
2018/05/17	17	22.65	12	23.28	23.50	5	937	0.53%
2018/05/16	11	21.35	15	22.11	21.40	-4	898	-0.45%
2018/05/15	15	22.12	25	22.11	22.15	-10	879	-1.14%
2018/05/14	45	22.40	16	22.74	22.65	29	868	3.34%
2018/05/11	15	21.88	12	21.79	21.40	3	822	0.36%
2018/05/10	13	21.98	71	21.86	21.45	-58	792	-7.32%
2018/05/09	80	22.18	7	22.39	22.10	73	745	9.80%