聯嘉 (6288)-永豐金-松山券商分點個股進出

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
31.05
漲跌
▼0.15
漲幅
-0.48%
成交量
2,003張
產業
上市汽車類股▼0.17%
262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯嘉 (6288)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/08	0	0.00	1	32.15	31.90	-1	5,918	-0.02%
2024/05/07	0	0.00	1	31.80	31.80	-1	5,907	-0.02%
2024/05/02	0	31.95	0	0.00	31.90	0	5,852	0.00%
2024/04/30	0	0.00	14	32.28	31.95	-14	5,842	-0.24%
2024/04/29	10	31.35	0	0.00	31.40	10	5,813	0.17%
2024/04/24	0	0.00	5.5	31.60	31.95	-5.5	5,761	-0.10%
2024/04/23	0	0.00	1	31.10	30.90	-1	5,719	-0.02%
2024/04/19	1.7	32.70	0	0.00	31.90	1.7	5,699	0.03%
2024/04/18	1	33.20	1	33.30	33.30	0	5,649	0.00%
2024/04/17	1	33.10	1	33.75	33.70	0	5,636	0.00%
2024/04/16	1	32.55	0	0.00	32.90	1	5,601	0.02%
2024/04/15	3	34.42	2	34.13	34.05	1	5,505	0.02%
2024/04/12	10	35.10	1	34.70	34.80	9	5,457	0.16%
2024/04/11	2.8	35.08	1	35.15	35.15	1.8	5,421	0.03%
2024/04/10	1	35.40	0	0.00	35.25	1	5,335	0.02%
2024/04/09	42	35.53	55	35.60	35.25	-13	5,265	-0.25%
2024/04/08	33	36.49	73	36.32	36.70	-40	5,142	-0.78%
2024/04/03	12	36.88	10	36.50	36.70	2	4,895	0.04%
2024/04/02	63	35.38	14	36.34	36.55	49	4,715	1.04%
2024/04/01	0	0.00	1	34.55	34.45	-1	4,574	-0.02%
2024/03/29	1	34.00	2	33.40	33.40	-1	4,624	-0.02%
2024/03/27	7	33.71	7	33.35	33.75	0	4,657	0.00%
2024/03/26	1	34.30	8	33.97	33.70	-7	4,648	-0.15%
2024/03/25	4	34.26	3	34.50	34.10	1	4,627	0.02%
2024/03/22	4	34.13	0	0.00	34.05	4	4,640	0.09%
2024/03/21	16	34.50	0	0.00	34.20	16	4,640	0.34%
2024/03/20	11	35.15	5	34.90	35.25	6	4,616	0.13%
2024/03/19	6	34.38	0	0.00	34.70	6	4,566	0.13%
2024/03/18	5	33.66	1	34.30	34.30	4	4,550	0.09%
2024/03/15	0	0.00	2	31.95	32.00	-2	4,509	-0.04%
2024/03/14	5	33.30	1	33.05	32.40	4	4,517	0.09%
2024/03/13	12	34.18	22	33.67	33.65	-10	4,512	-0.22%
2024/03/11	19	34.17	1	34.25	34.25	18	4,493	0.40%
2024/03/08	8	33.61	0	0.00	33.60	8	4,494	0.18%
2024/03/07	4	34.34	3	34.30	33.80	1	4,542	0.02%
2024/03/06	10	35.30	10	34.90	34.80	0	4,481	0.00%
2024/03/05	3	35.68	123	35.99	35.70	-120	4,409	-2.72%	大賣/鉅額交易
2024/03/04	9	36.12	154	36.11	36.35	-145	4,313	-3.36%	大賣/鉅額交易
2024/03/01	7	36.83	247	37.31	36.15	-240	4,061	-5.91%	大賣/鉅額交易
2024/02/29	27	36.49	47	36.56	36.35	-20	3,711	-0.54%
2024/02/27	100	35.39	74	33.98	36.15	26	3,190	0.81%
2024/02/26	72	35.74	44	35.97	35.10	28	2,957	0.95%
2024/02/23	50	33.92	10	34.39	35.40	40	2,744	1.46%
2024/02/22	85	33.67	1	33.50	33.60	84	2,467	3.40%
2024/02/21	3	32.77	0	0.00	32.90	3	2,411	0.12%
2024/02/20	3	33.10	0	0.00	33.25	3	2,373	0.13%
2024/02/19	151	33.12	14	33.23	33.95	137	2,300	5.96%	大買/鉅額交易
2024/02/16	85	32.33	3	32.20	32.20	82	2,037	4.02%
2024/02/15	128	31.74	0	0.00	31.80	128	1,994	6.42%	大買/鉅額交易
2024/02/05	2	30.15	0	0.00	30.40	2	1,948	0.10%
2024/02/01	1	30.20	1	30.40	30.40	0	1,966	0.00%
2024/01/31	6	30.18	4	30.35	30.40	2	1,969	0.10%
2024/01/26	0	0.00	6	31.06	30.70	-6	1,974	-0.30%
2024/01/24	1	31.10	0	0.00	31.10	1	1,988	0.05%
2024/01/23	4	31.55	9	31.62	31.50	-5	2,026	-0.25%
2024/01/22	0	0.00	10	30.90	31.70	-10	2,029	-0.49%
2024/01/19	11	30.59	0	0.00	30.65	11	2,028	0.54%
2024/01/18	0	0.00	1	30.75	30.55	-1	2,040	-0.05%
2024/01/17	3	30.90	0	0.00	30.75	3	2,057	0.15%
2024/01/16	1	31.50	0	0.00	31.40	1	2,065	0.05%
2024/01/15	1	31.35	0	0.00	31.80	1	2,067	0.05%
2024/01/11	1	31.15	0	0.00	31.60	1	2,092	0.05%
2024/01/10	4	30.94	0	0.00	31.45	4	2,121	0.19%
2024/01/09	10	30.93	0	0.00	30.55	10	2,135	0.47%
2024/01/02	1	31.80	20	32.15	32.35	-19	2,505	-0.76%
2023/12/29	1	32.35	0	0.00	31.80	1	2,797	0.04%
2023/12/27	0	0.00	2	33.15	31.95	-2	3,622	-0.06%
2023/12/26	21	32.35	0	0.00	32.35	21	3,406	0.62%
2023/12/21	0	0.00	4	30.15	30.10	-4	3,375	-0.12%
2023/12/14	10	32.45	40	32.10	31.50	-30	3,415	-0.88%
2023/12/13	31	32.20	0	0.00	32.10	31	3,379	0.92%
2023/12/12	2	31.93	0	0.00	31.85	2	3,392	0.06%
2023/12/11	5	31.38	2	31.50	31.45	3	3,449	0.09%
2023/12/08	8	32.10	33	32.02	32.05	-25	3,644	-0.69%
2023/12/07	25	31.95	0	0.00	31.95	25	3,632	0.69%
2023/12/04	0	0.00	8	32.00	32.40	-8	3,566	-0.22%
2023/11/30	0	0.00	14	30.30	30.30	-14	3,434	-0.41%
2023/11/24	0	0.00	8	30.16	29.70	-8	3,469	-0.23%
2023/11/20	0	0.00	8	29.43	29.45	-8	3,432	-0.23%
2023/11/14	5	29.00	0	0.00	28.95	5	3,437	0.15%
2023/11/13	4	28.83	0	0.00	28.75	4	3,436	0.12%
2023/11/09	1	29.35	5	29.41	29.25	-4	3,423	-0.12%
2023/11/08	1	29.75	0	0.00	29.75	1	3,448	0.03%
2023/11/07	2	29.85	0	0.00	29.80	2	3,448	0.06%
2023/11/06	0	0.00	3	30.40	30.35	-3	3,452	-0.09%
2023/11/01	1	29.45	0	0.00	29.40	1	3,469	0.03%
2023/10/31	2	29.85	0	0.00	29.55	2	3,478	0.06%
2023/10/27	0	0.00	0.5	31.35	30.45	-0.5	3,490	-0.01%
2023/10/13	0	0.00	31	32.50	32.25	-31	3,722	-0.83%
2023/10/12	30	32.77	0	0.00	32.55	30	3,810	0.79%
2023/10/11	21	32.69	35	32.24	32.15	-14	3,888	-0.36%
2023/10/06	20.5	33.39	0	0.00	33.50	20.5	4,051	0.50%
2023/10/05	0	0.00	4	32.68	32.55	-4	3,966	-0.10%
2023/10/04	5	33.04	6	32.12	33.30	-1	3,905	-0.03%
2023/10/03	61	32.73	57	32.53	31.00	4	3,893	0.10%
2023/10/02	1	30.35	0	0.00	30.60	1	3,625	0.03%
2023/09/28	2	29.95	0	0.00	29.90	2	3,640	0.05%
2023/09/27	1	31.40	2	30.45	30.30	-1	3,694	-0.03%
2023/09/26	0	0.00	1	31.10	31.20	-1	3,841	-0.03%
2023/09/25	0	0.00	2	30.95	31.00	-2	3,878	-0.05%
2023/09/22	1	29.40	10	29.40	29.45	-9	3,825	-0.24%
2023/09/21	10	29.20	0	0.00	29.40	10	3,840	0.26%
2023/09/19	1	30.15	0	0.00	30.05	1	3,897	0.03%
2023/09/18	0	0.00	10	30.35	30.40	-10	3,938	-0.25%
2023/09/14	3	31.30	5	31.34	31.25	-2	3,972	-0.05%
2023/09/13	18	32.01	4	31.74	32.10	14	4,011	0.35%
2023/09/06	0	0.00	5	30.80	30.70	-5	5,372	-0.09%
2023/09/05	0	0.00	1	30.95	31.05	-1	5,551	-0.02%
2023/09/04	2	30.68	2	30.78	30.50	0	5,668	0.00%
2023/09/01	1	30.05	3	29.90	30.00	-2	5,679	-0.04%
2023/08/31	3	29.25	0	0.00	29.40	3	5,701	0.05%
2023/08/28	0	0.00	4	28.50	28.45	-4	5,965	-0.07%
2023/08/14	1	29.50	0	0.00	29.15	1	7,024	0.01%
2023/08/11	0	0.00	2	30.55	30.45	-2	7,041	-0.03%
2023/08/10	1	29.95	0	0.00	30.20	1	7,073	0.01%
2023/08/09	4	30.90	0	0.00	30.90	4	7,143	0.06%
2023/08/04	6	30.68	3	30.90	30.80	3	7,391	0.04%
2023/08/02	0	0.00	7	29.89	29.90	-7	7,466	-0.09%
2023/07/28	1	31.35	0	0.00	31.15	1	7,511	0.01%
2023/07/27	3	31.13	0	0.00	31.10	3	7,602	0.04%
2023/07/26	0	0.00	3	31.05	30.95	-3	7,813	-0.04%
2023/07/19	8	32.64	22	32.04	32.10	-14	8,860	-0.16%
2023/07/18	5	33.91	3	33.80	33.20	2	8,953	0.02%
2023/07/17	8	34.12	4	34.20	34.70	4	9,204	0.04%
2023/07/14	12	34.28	2	34.15	33.85	10	9,248	0.11%
2023/07/13	10	34.99	8	34.70	34.40	2	9,299	0.02%
2023/07/12	4	33.73	7	33.75	33.80	-3	9,091	-0.03%
2023/07/11	38	34.47	37	34.95	33.65	1	9,062	0.01%
2023/07/10	207	36.45	180	36.09	35.95	27	8,864	0.30%	大買/大賣/
2023/07/07	37	34.69	24	34.61	34.55	13	8,476	0.15%
2023/07/06	0	0.00	3	34.40	34.30	-3	8,419	-0.04%
2023/07/05	0	0.00	4	34.55	34.10	-4	8,651	-0.05%
2023/07/04	5	35.00	5	35.02	34.80	0	8,656	0.00%
2023/07/03	1	33.15	0	0.00	33.15	1	8,507	0.01%
2023/06/29	0	0.00	1	33.15	33.45	-1	8,708	-0.01%
2023/06/27	1	33.40	3	33.00	33.00	-2	9,082	-0.02%
2023/06/26	1	33.75	25	33.70	33.75	-24	9,750	-0.25%
2023/06/21	0	0.00	28	34.61	34.70	-28	10,072	-0.28%
2023/06/20	1	34.35	0	0.00	34.35	1	10,444	0.01%
2023/06/16	2	34.00	12	33.91	33.85	-10	10,791	-0.09%
2023/06/15	9	34.06	2	34.05	34.45	7	10,765	0.07%
2023/06/14	19	34.63	10	34.23	34.15	9	10,716	0.08%
2023/06/13	21	35.35	52	35.66	35.70	-31	10,514	-0.29%
2023/06/12	35	35.39	31	35.96	36.60	4	10,108	0.04%
2023/06/09	45	33.83	170	32.89	33.65	-125	9,367	-1.33%	大賣/鉅額交易
2023/06/08	45	33.18	22	32.89	33.05	23	9,199	0.25%
2023/06/07	10	32.85	0	0.00	32.55	10	9,125	0.11%
2023/06/06	34	32.48	20	32.35	32.35	14	9,143	0.15%
2023/06/05	90	32.88	11	32.41	32.70	79	9,160	0.86%
2023/06/02	0	0.00	50	32.05	32.40	-50	9,177	-0.54%
2023/06/01	75	32.27	1	32.10	32.20	74	9,217	0.80%
2023/05/30	2	31.50	36	31.45	31.45	-34	9,269	-0.37%
2023/05/26	0	0.00	2	33.80	31.80	-2	9,253	-0.02%
2023/05/25	27	33.56	4	33.59	33.45	23	9,196	0.25%
2023/05/24	11	33.97	2	33.75	33.80	9	9,271	0.10%
2023/05/23	40	33.91	34	33.91	33.95	6	9,935	0.06%
2023/05/22	25	32.95	2	33.15	32.85	23	9,816	0.23%
2023/05/19	34	33.39	35	32.78	31.95	-1	9,777	-0.01%
2023/05/18	5	31.97	0	0.00	31.90	5	9,613	0.05%
2023/05/16	0	0.00	8	31.92	32.05	-8	9,615	-0.08%
2023/05/15	7	31.54	1	31.40	31.55	6	9,625	0.06%
2023/05/12	2	31.83	1	32.00	31.85	1	9,536	0.01%
2023/05/11	7	30.04	13	30.20	30.75	-6	9,404	-0.06%
2023/05/10	0	0.00	1	31.51	31.50	-1	9,282	-0.01%
2023/05/09	1	31.05	12	31.80	31.30	-11	9,246	-0.12%
2023/05/08	1	31.95	0	0.00	31.90	1	9,142	0.01%
2023/05/05	0	0.00	2	32.05	31.95	-2	9,115	-0.02%
2023/05/04	3	31.97	4	32.24	32.05	-1	9,076	-0.01%
2023/05/03	0	0.00	13	32.07	31.70	-13	9,015	-0.14%
2023/05/02	34	32.42	9	32.59	32.55	25	8,912	0.28%
2023/04/28	19	34.20	11	34.31	33.55	8	8,683	0.09%
2023/04/27	9	33.28	6	33.20	33.55	3	7,973	0.04%
2023/04/25	1	30.20	2	31.00	30.15	-1	7,544	-0.01%
2023/04/24	0	0.00	20	30.86	30.85	-20	7,472	-0.27%
2023/04/21	1	30.50	5	30.83	31.05	-4	7,428	-0.05%
2023/04/20	9	32.52	8	32.64	32.50	1	7,205	0.01%
2023/04/19	10	32.64	17	32.75	32.45	-7	6,840	-0.10%
2023/04/18	39.1	32.63	12	32.49	32.05	27.1	6,658	0.41%
2023/04/17	0	0.00	3.1	31.76	31.75	-3.1	6,467	-0.05%
2023/04/14	0	0.00	2	31.80	31.80	-2	6,403	-0.03%
2023/04/13	0	0.00	2	31.88	31.40	-2	6,346	-0.03%
2023/04/12	0	0.00	2	32.05	31.85	-2	6,278	-0.03%
2023/04/11	8	31.93	1	32.10	31.70	7	6,218	0.11%
2023/04/10	29	32.17	54	31.89	31.55	-25	6,138	-0.41%
2023/04/06	2	31.60	0	0.00	31.45	2	5,794	0.03%
2023/03/31	1	31.50	4	31.58	31.65	-3	5,745	-0.05%
2023/03/30	4	31.50	21	31.41	31.50	-17	5,622	-0.30%
2023/03/29	21	31.31	32	31.16	30.85	-11	5,453	-0.20%
2023/03/28	1	29.50	1	30.64	30.20	0	5,267	0.00%
2023/03/27	70	32.95	63.1	33.06	30.90	7	5,054	0.14%
2023/03/24	69	31.95	89	32.09	33.00	-20	4,343	-0.46%
2023/03/23	37.1	31.40	43	31.28	30.00	-5.9	3,979	-0.15%
2023/03/22	37	30.09	4.1	30.41	30.70	32.9	3,564	0.92%
2023/03/21	23	28.96	50	29.14	29.50	-27	3,238	-0.83%
2023/03/20	2	28.35	1	28.60	28.50	1	3,073	0.03%
2023/03/17	0	0.00	27	27.48	28.25	-27	3,055	-0.88%
2023/03/16	17	27.40	5	27.00	27.25	12	3,014	0.40%
2023/03/15	15	28.15	1	28.25	28.05	14	2,972	0.47%
2023/03/14	10	27.40	0	0.00	27.35	10	2,955	0.34%
2023/03/13	6	27.22	0	0.00	27.25	6	2,994	0.20%
2023/03/10	9	27.83	40	27.74	27.70	-31	3,027	-1.02%
2023/03/09	10	28.30	0	0.00	28.20	10	3,068	0.33%
2023/03/08	0	0.00	4	28.68	28.55	-4	3,028	-0.13%
2023/03/07	13	28.59	14	28.51	28.55	-1	2,971	-0.03%
2023/03/06	43	28.96	14	28.38	28.20	29	2,891	1.00%
2023/03/03	35	28.27	74	28.33	28.35	-39	2,762	-1.41%
2023/03/02	13	28.12	2	27.58	28.50	11	2,677	0.41%
2023/03/01	2	26.93	0	0.00	27.30	2	2,587	0.08%
2023/02/24	2	27.35	0	0.00	27.10	2	2,553	0.08%
2023/02/23	32	28.19	0	0.00	28.00	32	2,463	1.30%
2023/02/22	5	27.72	5	27.35	27.85	0	2,354	0.00%
2023/02/21	102	28.89	100.1	28.93	28.45	2	2,168	0.09%	大買/
2023/02/20	17	27.03	10	27.50	27.95	7	1,394	0.50%
2023/02/17	1	25.45	1	25.55	25.45	0	1,249	0.00%
2023/02/16	0	0.00	3	25.00	25.10	-3	1,149	-0.26%
2023/02/15	3	24.60	1	24.30	24.70	2	1,121	0.18%
2023/02/14	3	24.80	1	24.90	24.30	2	1,098	0.18%
2023/02/13	0	0.00	1	24.50	24.55	-1	1,003	-0.10%
2023/02/10	0	23.65	0	25.30	23.20	0	950	0.00%
2023/02/09	0	0.00	0	24.80	23.55	0	940	0.00%
2023/02/08	0	0.00	0	25.00	23.50	0	935	0.00%
2023/02/07	1	23.50	0	0.00	23.45	1	931	0.11%
2023/02/06	1	23.65	0	0.00	23.45	1	929	0.11%
2023/02/03	0	23.80	0	26.00	23.50	0	927	0.00%
2023/02/01	0	0.00	0	25.00	23.60	0	912	0.00%
2023/01/31	3	23.53	0	0.00	23.45	3	908	0.33%
2023/01/30	0	0.00	1	23.25	23.15	-1	902	-0.11%
2023/01/16	0.1	22.60	0.1	24.34	22.50	0	897	0.00%
2023/01/13	0	0.00	0	24.50	22.45	0	895	0.00%
2023/01/11	1	22.95	0	0.00	22.95	1	890	0.11%
2023/01/10	1	23.40	2	23.40	23.40	-1	885	-0.11%
2023/01/09	1	23.50	0	0.00	23.50	1	885	0.11%
2023/01/05	1	23.20	0	0.00	23.35	1	887	0.11%
2023/01/03	4.1	22.69	0	0.00	22.70	4.1	872	0.47%
2022/12/30	1	22.45	0	23.60	22.45	1	870	0.11%
2022/12/29	0	0.00	1	22.30	22.60	-1	860	-0.12%
2022/12/26	1	22.80	0	0.00	23.05	1	843	0.12%
2022/12/22	3	23.02	0	0.00	22.95	3	832	0.36%
2022/12/21	5	23.00	4	23.03	22.95	1	829	0.12%
2022/12/19	0	0.00	2	23.95	23.95	-2	810	-0.25%
2022/12/16	3	24.93	0	0.00	24.70	3	791	0.38%
2022/12/13	2	25.00	0	0.00	24.85	2	741	0.27%
2022/12/12	0	0.00	0	27.00	24.95	0	723	0.00%
2022/12/09	0	0.00	0	25.50	24.75	0	704	0.00%
2022/12/06	0	0.00	2	25.60	25.60	-2	651	-0.31%
2022/12/05	1	25.35	0	25.50	25.70	1	605	0.16%
2022/12/02	0	0.00	0	25.35	25.40	0	550	0.00%
2022/12/01	1	25.35	20	25.37	25.20	-19	489	-3.89%
2022/11/29	0	0.00	5	23.50	23.40	-5	365	-1.37%
2022/11/28	0	0.00	6	23.50	23.40	-6	360	-1.66%
2022/11/24	1	23.00	1	22.90	22.70	0	354	0.00%
2022/11/21	1.2	21.82	0	0.00	21.70	1.2	321	0.37%
2022/11/18	0	0.00	0.2	24.20	21.80	-0.2	322	-0.06%
2022/11/08	0.1	21.95	0.1	23.40	21.30	0	412	0.00%
2022/11/07	0	21.95	0	23.00	21.30	0	417	0.00%
2022/11/04	0	0.00	0	23.00	21.15	0	426	0.00%
2022/11/03	0	0.00	0	23.00	21.00	0	427	0.00%
2022/11/02	0	0.00	0	22.90	21.10	0	436	0.00%
2022/10/31	0.2	20.95	0	0.00	20.45	0.2	445	0.04%
2022/10/26	0	0.00	0.1	21.99	20.40	-0.1	450	-0.03%
2022/10/25	0	0.00	0	22.20	20.25	0	453	0.00%
2022/10/06	5	22.75	0	0.00	22.85	5	496	1.01%
2022/10/04	2	22.90	0	0.00	23.00	2	502	0.40%
2022/09/30	5	21.70	0	0.00	22.05	5	497	1.01%
2022/09/27	5	22.50	0	0.00	22.85	5	492	1.02%
2022/09/16	1	25.25	0	0.00	24.85	1	494	0.20%
2022/09/13	1	25.50	0	0.00	25.55	1	494	0.20%
2022/09/06	1	23.70	0	0.00	23.80	1	499	0.20%
2022/09/05	5	24.40	0	0.00	24.35	5	500	1.00%
2022/09/01	1	24.90	0	0.00	25.05	1	499	0.20%
2022/08/31	0	0.00	2	24.80	24.90	-2	491	-0.41%
2022/08/29	1	23.95	0	0.00	24.45	1	493	0.20%
2022/08/25	0	0.00	7	24.70	24.75	-7	485	-1.44%
2022/08/24	7	24.39	0	0.00	24.45	7	486	1.44%
2022/08/22	10	24.33	0	0.00	24.25	10	487	2.05%
2022/08/19	1	25.05	0	0.00	25.20	1	486	0.21%
2022/08/17	1	25.30	1	25.15	25.10	0	516	0.00%
2022/08/10	0	0.00	0	23.00	21.85	0	451	0.00%
2022/08/09	0	21.45	0	0.00	21.40	0	462	0.00%
2022/08/02	0	0.00	5	22.80	22.60	-5	441	-1.13%
2022/07/29	0	0.00	4	23.05	23.05	-4	440	-0.91%
2022/07/27	0	22.30	0	24.00	22.85	0	433	0.00%
2022/07/19	0	0.00	0	25.00	23.10	0	421	0.00%
2022/07/18	1	23.35	0	0.00	23.25	1	419	0.24%
2022/07/13	4	22.78	0	0.00	22.45	4	409	0.98%
2022/07/07	1	22.65	0	0.00	22.90	1	414	0.24%
2022/07/01	1.1	22.53	0	0.00	22.50	1.1	432	0.25%
2022/06/30	0	0.00	0.1	24.10	23.20	-0.1	428	-0.01%
2022/06/17	0	0.00	1	23.90	24.00	-1	454	-0.22%
2022/06/16	0.1	25.10	0	0.00	24.50	0.1	456	0.03%
2022/06/15	0	25.91	0.1	27.50	25.50	-0.1	455	-0.02%
2022/06/08	1	26.00	0	0.00	26.05	1	476	0.21%
2022/06/06	0	26.00	0	0.00	25.80	0	494	0.00%
2022/05/25	3	26.50	3	26.28	25.30	0	599	0.00%
2022/05/20	0	0.00	2	25.43	25.30	-2	633	-0.32%
2022/05/18	1	25.20	0	0.00	25.20	1	683	0.15%
2022/05/17	5	24.56	0	0.00	24.70	5	718	0.70%
2022/05/13	0	0.00	0	25.00	23.30	0	745	0.00%
2022/04/29	0	0.00	0	24.00	23.10	0	1,076	0.00%
2022/04/28	0	22.95	0	24.00	22.50	0	1,106	0.00%
2022/04/22	0.1	24.95	0	26.20	24.45	0.1	1,366	0.01%
2022/04/21	0	0.00	0	26.00	24.85	0	1,419	0.00%
2022/04/20	0	0.00	0	26.00	24.35	0	1,521	0.00%
2022/04/19	0	0.00	0	26.00	24.20	0	1,673	0.00%
2022/04/18	0	0.00	0	26.00	24.20	0	2,391	0.00%
2022/04/15	0	0.00	0	26.10	24.65	0	2,718	0.00%
2022/04/14	0.1	24.95	0	26.10	24.30	0.1	2,806	0.00%
2022/04/13	0.1	25.00	0.1	26.65	24.80	0	2,804	0.00%
2022/04/08	0	25.80	0	0.00	25.70	0	2,804	0.00%
2022/04/06	0	26.10	0	0.00	26.05	0	2,839	0.00%
2022/04/01	0	0.00	0	28.00	26.15	0	2,847	0.00%
2022/03/30	0	26.60	0	0.00	26.65	0	2,879	0.00%
2022/03/29	0	27.30	0	0.00	26.55	0	2,880	0.00%
2022/03/23	0	0.00	2	26.70	26.70	-2	2,880	-0.07%
2022/03/18	0	29.25	0	0.00	26.75	0	2,899	0.00%
2022/03/17	0	28.00	0	0.00	26.60	0	2,901	0.00%
2022/03/16	0	26.10	0	0.00	26.00	0	2,903	0.00%
2022/03/11	0	0.00	5	26.04	26.05	-5	2,981	-0.17%
2022/03/10	0	0.00	3	26.40	26.15	-3	2,983	-0.10%
2022/03/08	3	26.10	0	0.00	25.75	3	2,968	0.10%
2022/03/07	3	26.58	2.1	26.83	26.50	0.9	2,956	0.03%
2022/03/02	1	28.90	0	0.00	28.75	1	2,923	0.03%
2022/03/01	2	28.88	0	0.00	29.25	2	2,917	0.07%
2022/02/25	6	28.34	4	28.56	28.70	2	2,907	0.07%
2022/02/24	1	28.65	1	27.70	27.50	0	2,893	0.00%
2022/02/23	1	29.30	0	0.00	29.45	1	2,849	0.04%
2022/02/22	1	29.45	1	29.20	29.55	0	2,851	0.00%
2022/02/18	1	29.70	1	30.10	30.00	0	2,814	0.00%
2022/02/17	2.1	29.53	2	29.55	29.65	0.1	2,799	0.00%
2022/02/16	0	0.00	5.1	29.14	29.00	-5.1	2,766	-0.18%
2022/02/15	3	28.80	0	0.00	28.35	3	2,754	0.11%
2022/02/14	2	29.10	0	0.00	28.85	2	2,739	0.07%
2022/02/11	1	30.15	2	29.65	29.70	-1	2,728	-0.04%
2022/02/10	0	0.00	2	30.50	29.85	-2	2,704	-0.07%
2022/02/08	5	30.60	1	30.45	30.45	4	2,641	0.15%
2022/02/07	7	28.71	6	29.02	29.50	1	2,573	0.04%
2022/01/21	1	28.70	0	0.00	28.20	1	2,658	0.04%
2022/01/18	5	29.75	0	0.00	29.50	5	2,708	0.18%
2022/01/17	5	27.68	12	28.91	29.85	-7	2,613	-0.27%
2022/01/14	1	28.40	1	28.25	27.80	0	2,553	0.00%
2022/01/13	14	29.01	12	28.65	28.45	2	2,513	0.08%
2022/01/12	13	29.86	13	29.86	29.65	0	2,415	0.00%
2022/01/11	45	31.79	44	31.94	29.90	1	2,276	0.04%
2022/01/10	18	29.51	25	29.79	30.45	-7	1,563	-0.45%
2022/01/07	2	28.33	5	28.01	28.95	-3	1,239	-0.24%
2021/12/28	2	27.50	0	0.00	27.35	2	1,375	0.15%
2021/12/27	4	27.95	1	28.15	27.70	3	1,388	0.22%
2021/12/10	0	0.00	5	26.80	27.05	-5	2,005	-0.25%
2021/11/30	0	25.70	0	0.00	25.50	0	1,915	0.00%
2021/11/29	1	25.05	0	0.00	25.10	1	1,915	0.05%
2021/11/26	1	25.50	0	0.00	25.50	1	1,909	0.05%
2021/11/18	0	0.00	3	27.20	27.20	-3	1,920	-0.16%
2021/11/16	3	27.40	0	0.00	27.25	3	1,900	0.16%
2021/11/15	6	26.80	0	0.00	26.90	6	1,887	0.32%
2021/11/10	1	26.30	0	0.00	26.35	1	1,893	0.05%
2021/11/03	0	0.00	1	27.15	27.40	-1	1,851	-0.05%
2021/11/02	1	27.60	0	0.00	27.25	1	1,845	0.05%
2021/10/29	0	0.00	1	29.00	29.00	-1	1,733	-0.06%
2021/10/28	0	0.00	1	28.95	28.85	-1	1,696	-0.06%
2021/10/26	1	27.90	1	28.00	27.65	0	1,600	0.00%
2021/10/25	2	26.60	0	0.00	27.25	2	1,551	0.13%
2021/10/14	2	26.20	0	0.00	26.15	2	1,547	0.13%
2021/10/06	1	28.85	1	29.45	28.40	0	1,484	0.00%
2021/10/05	0	0.00	3	27.45	28.50	-3	1,390	-0.22%
2021/10/01	3	26.88	0	0.00	26.60	3	1,334	0.22%
2021/09/30	5.1	27.95	5	27.75	27.90	0.1	1,329	0.01%
2021/09/29	10	27.93	14	28.14	28.05	-4	1,319	-0.30%
2021/09/28	3	27.28	1	27.15	27.25	2	1,282	0.16%
2021/09/27	3	28.43	3	28.50	28.25	0	1,254	0.00%
2021/09/24	9	29.50	2	29.65	29.45	7	1,212	0.58%
2021/09/23	74	28.95	73	28.00	28.95	1	1,060	0.09%
2021/09/17	3	26.93	4	27.15	26.40	-1	889	-0.11%
2021/08/31	3	23.97	1	24.00	24.10	2	842	0.24%
2021/08/30	2	23.85	1	23.80	23.80	1	848	0.12%
2021/08/27	1	24.00	1	23.90	23.80	0	853	0.00%
2021/08/25	0	0.00	1	24.30	24.75	-1	852	-0.12%
2021/08/19	2	21.75	0	0.00	21.80	2	876	0.23%
2021/08/17	1	22.90	0	0.00	22.50	1	878	0.11%
2021/07/30	1	26.95	1	26.55	26.45	0	1,347	0.00%
2021/07/23	5	27.15	6	27.17	27.00	-1	1,783	-0.06%
2021/07/21	2	25.40	10	26.00	25.40	-8	1,934	-0.41%
2021/07/16	0	0.00	1	26.80	26.85	-1	1,987	-0.05%
2021/07/15	0	0.00	20	26.50	26.50	-20	1,992	-1.00%
2021/07/13	1	27.75	0	0.00	26.95	1	1,999	0.05%
2021/07/12	0	0.00	4	27.70	27.55	-4	1,986	-0.20%
2021/07/09	0	0.00	1	27.20	27.00	-1	1,980	-0.05%
2021/07/08	5	27.90	1	27.75	27.60	4	2,000	0.20%
2021/06/29	1	28.85	0	0.00	28.20	1	2,179	0.05%
2021/06/28	1	29.30	0	0.00	28.75	1	2,224	0.04%
2021/06/25	1	30.25	31	30.03	29.35	-30	2,244	-1.34%
2021/06/24	32	29.51	5	29.61	30.00	27	2,231	1.21%
2021/06/23	10	28.45	0	0.00	28.15	10	2,198	0.45%
2021/06/21	10	27.90	0	0.00	27.75	10	2,262	0.44%
2021/06/08	0	0.00	1	28.20	28.30	-1	2,390	-0.04%
2021/06/04	1	28.15	0	0.00	28.15	1	2,411	0.04%
2021/06/03	3	28.63	3	28.85	28.40	0	2,424	0.00%
2021/06/02	3	29.10	0	0.00	28.90	3	2,431	0.12%
2021/05/27	3	26.75	1	26.30	26.70	2	2,425	0.08%
2021/05/25	0	0.00	3	26.30	26.35	-3	2,446	-0.12%
2021/05/24	0	0.00	5	25.50	25.55	-5	2,454	-0.20%
2021/05/21	5	25.10	2	25.20	25.10	3	2,474	0.12%
2021/05/20	1	25.30	5	25.00	24.40	-4	2,528	-0.16%
2021/05/19	5	25.05	0	0.00	25.60	5	2,552	0.20%
2021/05/18	32	23.56	35	23.17	24.20	-3	2,547	-0.12%
2021/05/17	3	22.40	5	22.05	22.05	-2	2,533	-0.08%
2021/05/13	10	25.45	20	25.63	25.00	-10	2,502	-0.40%
2021/05/12	8	27.09	7	27.32	27.00	1	2,466	0.04%
2021/05/11	3	31.80	0	0.00	29.80	3	2,403	0.12%
2021/05/10	10	33.08	11	32.89	33.00	-1	2,334	-0.04%
2021/05/07	7	32.63	10	32.32	32.35	-3	2,288	-0.13%
2021/05/06	2	32.90	1	33.00	32.75	1	2,269	0.04%
2021/05/05	7	32.31	20	32.81	32.20	-13	2,249	-0.58%
2021/05/04	0	0.00	0.5	31.45	30.75	-0.5	2,187	-0.02%
2021/05/03	0	0.00	2	31.98	32.00	-2	2,166	-0.09%
2021/04/29	16	33.17	21	33.00	32.45	-5	2,147	-0.23%
2021/04/28	21.5	32.23	9	32.09	32.35	12.5	1,969	0.63%
2021/04/26	1	30.30	0	0.00	30.20	1	1,989	0.05%
2021/04/22	0	0.00	13	31.62	30.40	-13	2,017	-0.64%
2021/04/21	0	0.00	6	31.20	31.25	-6	2,021	-0.30%
2021/04/20	1	31.10	1	31.30	31.20	0	2,040	0.00%
2021/04/15	7	30.78	0	0.00	30.80	7	2,293	0.31%
2021/04/13	0	0.00	4	31.75	30.80	-4	2,460	-0.16%
2021/04/09	0	0.00	50	32.51	32.10	-50	3,237	-1.54%
2021/04/08	15	32.48	2	32.35	32.60	13	3,241	0.40%
2021/04/07	35	31.73	0	0.00	31.65	35	3,187	1.10%
2021/03/31	0	0.00	2	31.03	31.05	-2	3,274	-0.06%
2021/03/30	3	30.62	0	0.00	30.55	3	3,253	0.09%
2021/03/25	0	0.00	10	31.25	31.10	-10	3,316	-0.30%
2021/03/24	16	31.58	0.1	30.25	31.75	15.9	3,327	0.48%
2021/03/16	0	0.00	10	31.50	31.35	-10	3,478	-0.29%
2021/03/15	11	31.60	32	31.68	31.40	-21	3,528	-0.60%
2021/03/12	8	31.02	7	31.34	31.75	1	3,571	0.03%
2021/03/11	1	30.80	2	30.98	30.95	-1	3,633	-0.03%
2021/03/09	2	29.80	1	30.10	29.80	1	3,754	0.03%
2021/03/08	3	30.12	2	30.68	30.05	1	3,825	0.03%
2021/03/05	9	30.57	2	30.55	30.50	7	3,857	0.18%
2021/03/04	5	30.85	0	0.00	30.85	5	3,957	0.13%
2021/03/03	0	0.00	1	30.85	31.15	-1	4,026	-0.02%
2021/03/02	1	31.20	31	31.59	30.80	-30	4,157	-0.72%
2021/02/25	11	32.36	0	0.00	32.30	11	4,405	0.25%
2021/02/24	2	32.35	8	32.53	32.30	-6	4,490	-0.13%
2021/02/23	7	32.46	0	0.00	32.30	7	4,507	0.16%
2021/02/22	5	33.05	3	33.00	33.00	2	4,571	0.04%
2021/02/19	15	31.95	6	32.01	32.35	9	4,620	0.19%
2021/02/05	5	31.35	0	0.00	31.15	5	4,862	0.10%
2021/02/03	0	0.00	7	31.99	31.40	-7	4,897	-0.14%
2021/02/02	2	31.30	0	0.00	31.50	2	4,941	0.04%
2021/01/29	6	31.56	1	32.20	31.25	5	5,077	0.10%
2021/01/28	5	32.27	0	0.00	32.20	5	5,115	0.10%
2021/01/27	5	32.52	11	32.72	32.65	-6	5,139	-0.12%
2021/01/26	10	31.78	11	32.15	31.55	-1	5,131	-0.02%
2021/01/25	9	31.42	1	31.70	31.90	8	5,157	0.16%
2021/01/22	10	31.75	2	31.55	31.70	8	5,196	0.15%
2021/01/21	0	0.00	0.1	32.60	31.95	-0.1	5,222	0.00%
2021/01/20	0	0.00	45	33.06	32.00	-45	5,243	-0.86%
2021/01/19	11	34.00	3	33.53	33.40	8	5,227	0.15%
2021/01/18	10	32.89	0	0.00	33.05	10	5,155	0.19%
2021/01/12	10	33.96	0	0.00	32.70	10	5,287	0.19%
2021/01/11	0	0.00	50	32.56	34.55	-50	5,276	-0.95%
2021/01/08	2	33.70	1	34.00	33.45	1	5,236	0.02%
2021/01/07	25	33.72	18	33.88	33.60	7	5,519	0.13%
2021/01/06	29	34.02	26	35.21	34.00	3	5,584	0.05%
2021/01/05	157	35.82	95	36.10	35.50	62	5,538	1.12%	大買/
2021/01/04	13	34.88	24	34.52	35.10	-11	5,155	-0.21%
2020/12/31	5	32.74	0	0.00	32.55	5	5,241	0.10%
2020/12/29	11	32.21	0	0.00	31.80	11	5,315	0.21%
2020/12/28	19	32.59	18	32.46	32.55	1	5,406	0.02%
2020/12/25	4	32.18	4	32.16	32.30	0	5,451	0.00%
2020/12/24	12	31.73	0	0.00	31.70	12	5,616	0.21%
2020/12/22	2	30.88	6	31.05	30.75	-4	6,489	-0.06%
2020/12/21	0	0.00	4	30.45	30.75	-4	7,875	-0.05%
2020/12/18	0	0.00	1	30.80	30.75	-1	8,040	-0.01%
2020/12/17	8	31.60	21	31.15	31.30	-13	8,166	-0.16%
2020/12/16	0	0.00	2	31.95	31.80	-2	8,317	-0.02%
2020/12/15	5	33.00	0	0.00	31.70	5	8,493	0.06%
2020/12/14	1	32.90	2	32.20	32.80	-1	9,260	-0.01%
2020/12/11	5	31.90	0	0.00	31.85	5	9,491	0.05%
2020/12/09	5	33.19	20	33.20	33.20	-15	9,508	-0.16%
2020/12/08	7	34.11	11	34.55	33.75	-4	9,546	-0.04%
2020/12/07	2	33.85	2	33.90	33.75	0	9,581	0.00%
2020/12/04	0	0.00	6	34.28	33.30	-6	9,574	-0.06%
2020/12/03	6	34.30	12	34.33	34.30	-6	9,555	-0.06%
2020/12/02	6	35.16	4	35.60	34.80	2	9,654	0.02%
2020/11/30	6	35.33	8	36.04	35.15	-2	10,142	-0.02%
2020/11/27	46	35.38	42	35.66	35.35	4	10,433	0.04%
2020/11/26	19	35.51	7	35.52	35.55	12	10,637	0.11%
2020/11/25	34	35.38	33	35.57	34.65	1	11,223	0.01%
2020/11/23	3	35.12	143	35.00	34.85	-140	11,559	-1.21%	大賣/鉅額交易
2020/11/20	0	0.00	29	34.59	34.40	-29	11,817	-0.25%
2020/11/19	168	35.25	13	34.38	34.35	155	12,115	1.28%	大買/鉅額交易
2020/11/18	48	34.95	48	34.83	34.85	0	12,123	0.00%
2020/11/17	57	35.38	14	35.39	35.40	43	12,077	0.36%
2020/11/13	5	34.15	4	33.96	34.00	1	11,866	0.01%
2020/11/12	3	33.22	2	33.70	33.15	1	11,859	0.01%
2020/11/11	7	34.10	4	33.84	33.85	3	11,853	0.03%
2020/11/10	1	33.85	1	34.30	33.90	0	11,838	0.00%
2020/11/09	2	35.43	3	34.85	35.00	-1	11,793	-0.01%
2020/11/06	35	34.96	41	34.56	34.95	-6	11,730	-0.05%
2020/11/05	7	34.11	9	34.62	34.40	-2	11,680	-0.02%
2020/11/04	4	33.79	1	33.60	33.50	3	11,687	0.03%
2020/11/03	4	33.23	12	33.21	33.25	-8	11,720	-0.07%
2020/11/02	2	31.95	6	32.23	31.90	-4	11,709	-0.03%
2020/10/30	3	33.22	21	33.05	32.95	-18	11,806	-0.15%
2020/10/29	1	33.45	20	33.25	33.70	-19	11,807	-0.16%
2020/10/28	8	34.21	2	34.10	34.10	6	11,760	0.05%
2020/10/27	7	34.43	5	34.45	34.15	2	11,771	0.02%
2020/10/26	3	35.38	13	35.14	34.70	-10	11,780	-0.08%
2020/10/23	0	0.00	1	34.80	34.50	-1	11,716	-0.01%
2020/10/22	13	34.58	4	34.55	34.55	9	11,704	0.08%
2020/10/21	10	35.70	4	35.68	35.25	6	11,645	0.05%
2020/10/20	64	35.50	81	35.72	35.40	-17	11,631	-0.15%
2020/10/19	6	35.33	4	35.26	35.30	2	11,564	0.02%
2020/10/16	28	35.80	15	35.66	35.40	13	11,550	0.11%
2020/10/15	54.2	36.47	72	36.83	36.20	-17.8	11,471	-0.16%
2020/10/14	54	35.08	54	35.01	35.10	0	11,141	0.00%
2020/10/13	11	34.10	4	34.15	33.85	7	11,046	0.06%
2020/10/12	6	34.55	1	35.00	34.60	5	10,961	0.05%
2020/10/08	10	36.41	11	36.20	36.00	-1	10,840	-0.01%
2020/10/07	25	34.75	20	34.70	34.70	5	10,497	0.05%
2020/10/06	13	35.08	6	34.97	34.70	7	10,472	0.07%
2020/10/05	11	35.12	16.4	35.32	34.95	-5.4	10,404	-0.05%
2020/09/30	49	34.38	45	34.13	34.95	4	10,342	0.04%
2020/09/29	141	34.80	100	35.04	34.15	41	10,290	0.40%	大買/
2020/09/28	126	35.28	91	34.52	34.50	35	10,230	0.34%	大買/
2020/09/25	175	37.30	169	38.13	35.15	6	10,158	0.06%	大買/大賣/
2020/09/24	94	37.98	249	37.53	39.00	-155	9,480	-1.63%	大賣/鉅額交易
2020/09/23	8	35.48	17	36.02	36.65	-9	8,066	-0.11%
2020/09/22	17	33.13	17	34.20	33.35	0	7,863	0.00%
2020/09/21	97	34.39	103	34.78	34.30	-6	7,708	-0.08%	大賣/
2020/09/18	6	34.88	4	34.50	34.20	2	7,523	0.03%
2020/09/17	372	34.26	383	34.15	34.25	-11	7,327	-0.15%	大買/大賣/
2020/09/16	8	31.90	8	32.31	33.25	0	6,526	0.00%
2020/09/15	21	30.29	1	30.20	30.25	20	6,266	0.32%
2020/09/14	0	0.00	1	29.65	30.60	-1	6,261	-0.02%
2020/09/11	32	30.01	28	29.45	29.45	4	6,229	0.06%
2020/09/10	5	32.02	3	30.15	30.20	2	6,137	0.03%
2020/09/09	47	31.32	47	31.50	31.50	0	6,039	0.00%
2020/09/08	8	31.81	0	0.00	31.45	8	5,967	0.13%
2020/09/07	8	32.16	8	32.20	31.90	0	5,899	0.00%
2020/09/04	17	33.29	218	33.06	33.10	-201	5,778	-3.48%	大賣/鉅額交易
2020/09/03	187	34.03	110	33.59	33.90	77	5,632	1.37%	大買/大賣/
2020/09/02	91	33.18	26	32.56	33.90	65	5,256	1.24%
2020/09/01	9	32.28	13	32.67	31.90	-4	4,900	-0.08%
2020/08/31	36	33.45	272	33.42	33.10	-236	4,636	-5.09%	大賣/鉅額交易
2020/08/28	29	30.69	131	31.07	31.80	-102	3,954	-2.58%	大賣/鉅額交易
2020/08/27	60	28.62	8	28.64	28.95	52	3,557	1.46%
2020/08/26	271	28.54	67	28.57	28.70	204	3,395	6.01%	大買/鉅額交易
2020/08/25	7	27.23	170	27.26	28.00	-163	3,050	-5.34%	大賣/鉅額交易
2020/08/24	6	25.83	66	26.22	25.75	-60	2,763	-2.17%
2020/08/21	0	0.00	56	25.27	25.30	-56	2,765	-2.02%
2020/08/20	10	23.80	0	0.00	23.00	10	2,800	0.36%
2020/08/19	55	25.89	100	25.04	25.15	-45	2,762	-1.63%
2020/08/18	0	0.00	35	26.33	25.55	-35	2,780	-1.26%
2020/08/17	0	0.00	35	25.91	25.80	-35	2,772	-1.26%
2020/08/14	2	25.45	0	0.00	25.40	2	2,761	0.07%
2020/08/12	0	0.00	20	25.20	25.60	-20	2,792	-0.72%
2020/08/11	5	25.75	0	0.00	25.35	5	2,783	0.18%
2020/08/10	5	26.20	50	26.79	26.05	-45	2,757	-1.63%
2020/08/07	20	26.35	6	26.71	26.85	14	2,698	0.52%
2020/08/06	0	0.00	1	26.10	25.65	-1	2,630	-0.04%
2020/08/05	43	26.78	5	26.92	26.25	38	2,615	1.45%
2020/08/04	0	0.00	1	26.30	26.25	-1	2,523	-0.04%
2020/07/31	10	25.65	2	25.35	25.50	8	2,510	0.32%
2020/07/30	0	0.00	2	26.10	26.25	-2	2,482	-0.08%
2020/07/28	0	0.00	16	24.85	24.45	-16	2,585	-0.62%
2020/07/24	5	25.50	80	25.46	25.40	-75	2,627	-2.85%
2020/07/21	100	25.55	0	0.00	25.70	100	2,739	3.65%
2020/07/17	150	25.59	0	0.00	24.55	150	2,740	5.47%	大買/鉅額交易
2020/07/16	1	25.20	5	25.20	25.55	-4	2,752	-0.15%
2020/07/15	20	25.50	20	25.68	25.20	0	2,750	0.00%
2020/07/09	4	26.75	1	26.80	25.75	3	2,817	0.11%
2020/07/08	0	0.00	10	25.90	26.60	-10	2,798	-0.36%
2020/07/07	398	26.49	38	25.91	25.85	360	2,811	12.81%	大買/鉅額交易
2020/07/02	5	22.55	5	22.55	22.55	0	2,686	0.00%
2020/06/19	7	22.99	14	22.74	22.40	-7	2,830	-0.25%
2020/06/10	10	21.95	0	0.00	21.70	10	2,881	0.35%
2020/06/09	3	22.20	0	0.00	22.30	3	2,887	0.10%
2020/06/08	1	21.90	0	0.00	21.90	1	2,864	0.03%
2020/05/20	0	0.00	2	19.30	19.25	-2	2,480	-0.08%
2020/05/19	0	0.00	2	19.60	19.60	-2	2,540	-0.08%
2020/05/12	2	19.50	0	0.00	19.50	2	2,586	0.08%
2020/05/05	1	20.45	3	19.97	19.60	-2	2,576	-0.08%
2020/04/30	2	19.25	0	0.00	19.25	2	2,540	0.08%
2020/04/27	5	18.75	5	18.85	18.75	0	2,604	0.00%
2020/04/15	2	18.10	3	17.90	18.05	-1	2,934	-0.03%
2020/04/13	3	17.15	0	0.00	17.35	3	2,988	0.10%
2020/04/10	5	18.20	5	17.70	17.70	0	3,050	0.00%
2020/04/09	0	0.00	2	17.10	17.00	-2	3,002	-0.07%
2020/04/08	0	0.00	5	16.90	17.40	-5	2,971	-0.17%
2020/04/07	3	16.20	0	0.00	16.20	3	2,923	0.10%
2020/03/31	0	0.00	1	15.60	15.60	-1	3,152	-0.03%
2020/03/24	7	14.21	0	0.00	14.05	7	3,303	0.21%
2020/03/18	1	16.10	0	0.00	15.75	1	3,414	0.03%
2020/03/16	0	0.00	1	18.35	17.25	-1	3,423	-0.03%
2020/03/13	0	0.00	4	18.15	18.95	-4	3,431	-0.12%
2020/03/12	2	20.15	0	0.00	20.15	2	3,623	0.06%
2020/03/11	2	22.30	0	0.00	22.35	2	3,660	0.05%
2020/03/09	5	22.98	0	0.00	22.90	5	3,723	0.13%
2020/02/25	0	0.00	1	24.80	24.90	-1	4,226	-0.02%
2020/02/20	1	25.80	0	0.00	25.90	1	4,291	0.02%
2020/02/19	3	25.85	8	25.91	25.80	-5	4,237	-0.12%
2020/02/14	2	25.30	0	0.00	25.10	2	4,540	0.04%
2020/02/13	0	0.00	1	25.40	25.05	-1	4,601	-0.02%
2020/02/12	5	25.76	4	25.65	25.55	1	4,632	0.02%
2020/02/11	3	25.35	0	0.00	25.45	3	4,706	0.06%
2020/02/10	2	24.40	0	0.00	24.50	2	4,738	0.04%
2020/01/31	2	24.80	0	0.00	24.65	2	4,932	0.04%
2020/01/20	15	27.65	63	27.88	27.80	-48	5,336	-0.90%
2020/01/17	73	27.77	50	27.71	27.65	23	5,417	0.42%
2020/01/16	51	28.07	27	27.83	27.80	24	5,541	0.43%
2020/01/15	1	27.95	0	0.00	28.40	1	5,473	0.02%
2020/01/14	5	27.76	8	28.23	27.80	-3	5,353	-0.06%
2020/01/13	0	0.00	110	26.81	27.00	-110	5,056	-2.18%	大賣/鉅額交易
2020/01/07	23	27.44	20	26.54	27.00	3	5,092	0.06%
2020/01/06	0	0.00	3	26.67	27.15	-3	4,980	-0.06%
2020/01/02	2	26.20	1	26.40	26.35	1	4,860	0.02%
2019/12/31	3	26.28	1	26.35	26.20	2	4,840	0.04%
2019/12/27	1	26.30	8	26.54	26.40	-7	4,807	-0.15%
2019/12/26	10	27.49	16	27.53	26.50	-6	4,756	-0.13%
2019/12/25	10	26.91	4	27.04	27.30	6	4,460	0.13%
2019/12/24	1	26.85	0	0.00	26.60	1	4,350	0.02%
2019/12/23	0	0.00	2	26.90	26.80	-2	4,326	-0.05%
2019/12/19	4	26.49	3	26.63	26.35	1	4,257	0.02%
2019/12/18	82	26.62	2	26.50	26.30	80	4,240	1.89%
2019/12/17	2	26.00	2	26.25	26.30	0	4,183	0.00%
2019/12/16	2	25.98	0	0.00	26.10	2	4,092	0.05%
2019/12/13	0	0.00	5	25.45	25.35	-5	4,049	-0.12%
2019/12/11	5	25.21	2	25.15	25.10	3	4,037	0.07%
2019/12/10	2	25.65	0	0.00	25.55	2	3,988	0.05%
2019/12/09	8	25.97	25	26.13	25.65	-17	3,957	-0.43%
2019/12/06	2	26.48	5	26.57	26.70	-3	3,742	-0.08%
2019/12/04	4	26.00	1	26.30	25.85	3	3,642	0.08%
2019/12/03	0	0.00	1	26.35	26.35	-1	3,606	-0.03%
2019/12/02	0	0.00	1	26.00	25.70	-1	3,574	-0.03%
2019/11/29	33	25.98	3	26.58	25.75	30	3,545	0.85%
2019/11/28	3	26.10	8	26.34	26.60	-5	3,380	-0.15%
2019/11/27	0	0.00	6	25.60	25.60	-6	3,262	-0.18%
2019/11/26	0	0.00	2	25.60	25.65	-2	3,220	-0.06%
2019/11/25	0	0.00	10	24.70	25.55	-10	3,324	-0.30%
2019/11/21	13	24.43	0	0.00	24.35	13	3,301	0.39%
2019/11/19	1	25.00	1	25.35	25.00	0	3,237	0.00%
2019/11/18	0	0.00	13	25.16	25.05	-13	3,216	-0.40%
2019/11/15	2	25.23	0	0.00	25.20	2	3,190	0.06%
2019/11/14	0	0.00	2	25.58	25.95	-2	3,108	-0.06%
2019/11/13	24	25.97	4	25.93	25.50	20	3,039	0.66%
2019/11/12	4	25.19	4	25.06	25.05	0	2,794	0.00%
2019/11/11	0	0.00	4	24.35	24.10	-4	2,724	-0.15%
2019/11/08	3	25.58	1	26.00	25.30	2	2,691	0.07%
2019/11/07	4	24.91	2	24.83	24.90	2	2,570	0.08%
2019/11/06	3	24.77	6	24.88	24.65	-3	2,518	-0.12%
2019/11/05	21	24.89	7	25.20	25.20	14	2,460	0.57%
2019/11/04	0	0.00	1	23.70	23.45	-1	2,357	-0.04%
2019/11/01	3	23.43	2	23.78	23.75	1	2,327	0.04%
2019/10/31	6	23.63	4	23.55	23.55	2	2,334	0.09%
2019/10/29	3	26.30	5	25.67	25.00	-2	2,243	-0.09%
2019/10/28	3	25.50	9	25.03	25.95	-6	2,154	-0.28%
2019/10/25	0	0.00	5	23.70	23.60	-5	1,993	-0.25%
2019/10/24	4	22.90	32	23.37	22.95	-28	1,895	-1.48%
2019/10/21	1	22.30	0	0.00	22.30	1	1,738	0.06%
2019/09/23	0	0.00	4	22.01	21.95	-4	1,612	-0.25%
2019/09/20	0	0.00	3	21.45	21.30	-3	1,575	-0.19%
2019/09/09	1	21.10	0	0.00	21.15	1	1,537	0.07%
2019/09/02	0	0.00	3	20.70	20.70	-3	1,474	-0.20%
2019/08/28	2	21.30	4	21.20	20.70	-2	1,424	-0.14%
2019/08/27	9	20.09	7	20.11	20.40	2	1,255	0.16%
2019/08/23	3	18.85	0	0.00	19.00	3	1,187	0.25%
2019/08/22	0	0.00	5	19.10	18.90	-5	1,185	-0.42%
2019/08/21	0	0.00	15	18.86	18.95	-15	1,166	-1.29%
2019/08/13	0	0.00	1	18.55	18.55	-1	1,152	-0.09%
2019/08/12	0	0.00	4	19.15	19.05	-4	1,145	-0.35%
2019/08/05	2	20.75	1	20.35	20.30	1	1,093	0.09%
2019/08/02	1	20.80	0	0.00	20.45	1	1,102	0.09%
2019/07/31	1	21.55	0	0.00	21.75	1	1,081	0.09%
2019/07/30	26	23.03	1	22.85	21.95	25	1,041	2.40%
2019/07/29	1	22.05	0	0.00	22.10	1	864	0.12%
2019/07/24	0	0.00	2	20.10	20.05	-2	775	-0.26%
2019/07/16	1	20.80	0	0.00	20.40	1	880	0.11%
2019/07/15	1	20.65	0	0.00	20.55	1	880	0.11%
2019/07/03	0	0.00	4	19.53	19.55	-4	1,068	-0.37%
2019/06/11	4	17.75	0	0.00	18.00	4	1,759	0.23%
2019/05/15	1	18.40	0	0.00	18.20	1	2,101	0.05%
2019/05/13	1	18.30	0	0.00	18.05	1	2,094	0.05%
2019/04/30	0	0.00	4	19.75	19.90	-4	2,005	-0.20%
2019/04/26	1	20.80	2	21.50	20.80	-1	1,929	-0.05%
2019/04/25	0	0.00	1	22.05	22.00	-1	1,892	-0.05%
2019/04/19	0	0.00	2	21.60	21.55	-2	1,850	-0.11%
2019/04/18	1	22.10	0	0.00	21.55	1	1,839	0.05%
2019/04/17	1	22.35	5	22.40	22.50	-4	1,810	-0.22%
2019/04/16	2	22.80	0	0.00	22.70	2	1,780	0.11%
2019/04/15	0	0.00	5	22.10	22.20	-5	1,702	-0.29%
2019/04/12	1	21.15	0	0.00	21.15	1	1,666	0.06%
2019/04/09	2	22.30	10	21.90	22.00	-8	1,603	-0.50%
2019/04/08	0	0.00	2	23.05	22.35	-2	1,584	-0.13%
2019/04/03	21	21.35	0	0.00	22.30	21	1,492	1.41%
2019/03/29	0	0.00	2	21.05	20.50	-2	1,326	-0.15%
2019/03/27	2	19.80	0	0.00	19.80	2	1,276	0.16%
2019/03/26	0	0.00	2	20.85	20.10	-2	1,290	-0.15%
2019/03/13	0	0.00	2	18.10	17.90	-2	1,382	-0.14%
2019/02/18	0	0.00	1	17.60	17.45	-1	1,708	-0.06%
2019/01/16	0	0.00	3	16.23	16.15	-3	1,714	-0.18%
2019/01/15	0	0.00	1	15.85	15.80	-1	1,705	-0.06%
2018/12/24	0	0.00	1	18.20	18.10	-1	1,602	-0.06%
2018/12/21	0	0.00	20	17.38	17.70	-20	1,573	-1.27%
2018/12/20	1	18.40	0	0.00	18.15	1	1,547	0.06%
2018/12/19	1	19.40	0	0.00	19.50	1	1,506	0.07%
2018/12/18	22	19.29	1	19.35	19.00	21	1,466	1.43%
2018/12/17	0	0.00	21	19.10	19.50	-21	1,420	-1.48%
2018/12/14	26	19.03	0	0.00	19.15	26	1,219	2.13%
2018/11/27	0	0.00	4	18.90	18.65	-4	902	-0.44%
2018/11/26	1	19.30	0	0.00	19.00	1	882	0.11%
2018/11/23	4	18.65	0	0.00	18.75	4	771	0.52%
2018/11/20	0	0.00	1	18.60	18.60	-1	613	-0.16%
2018/10/30	0	0.00	1	14.00	14.00	-1	381	-0.26%
2018/10/12	0	0.00	17	13.56	13.75	-17	408	-4.16%
2018/10/11	0	0.00	5	13.96	13.95	-5	415	-1.20%
2018/10/09	0	0.00	10	15.81	15.45	-10	415	-2.41%
2018/10/03	0	0.00	10	17.15	17.25	-10	436	-2.29%
2018/09/26	0	0.00	18	17.82	17.85	-18	453	-3.97%
2018/09/18	2	18.75	0	0.00	18.70	2	567	0.35%
2018/09/12	0	0.00	19	18.97	19.10	-19	716	-2.65%
2018/09/10	0	0.00	2	19.43	19.15	-2	804	-0.25%
2018/09/07	2	20.05	0	0.00	19.95	2	834	0.24%
2018/09/05	1	19.80	0	0.00	19.80	1	843	0.12%
2018/08/29	3	19.97	0	0.00	19.90	3	907	0.33%
2018/08/27	1	20.20	0	0.00	20.50	1	926	0.11%
2018/08/24	1	20.05	0	0.00	20.05	1	939	0.11%
2018/08/23	2	20.35	0	0.00	20.00	2	954	0.21%
2018/08/22	1	20.80	0	0.00	20.85	1	961	0.10%
2018/08/21	3	20.77	0	0.00	20.80	3	970	0.31%
2018/08/20	12	21.35	0	0.00	21.40	12	987	1.21%
2018/08/17	1	19.70	1	19.85	20.45	0	984	0.00%
2018/08/16	3	18.57	3	18.67	18.60	0	999	0.00%
2018/08/15	3	19.33	0	0.00	19.50	3	1,052	0.29%
2018/08/14	1	19.70	0	0.00	19.85	1	1,064	0.09%
2018/08/13	2	19.68	0	0.00	19.85	2	1,100	0.18%
2018/08/10	1	21.15	0	0.00	20.95	1	1,178	0.08%
2018/08/09	2	20.65	0	0.00	20.75	2	1,217	0.16%
2018/08/08	7	20.99	0	0.00	20.85	7	1,238	0.57%
2018/08/07	3	21.02	0	0.00	21.20	3	1,257	0.24%
2018/08/06	2	20.93	0	0.00	21.00	2	1,308	0.15%
2018/08/03	6	20.47	0	0.00	20.15	6	1,331	0.45%
2018/08/02	1	20.90	0	0.00	20.70	1	1,368	0.07%
2018/08/01	1	21.45	0	0.00	21.40	1	1,484	0.07%
2018/07/30	6	21.79	0	0.00	21.60	6	1,495	0.40%
2018/07/27	3	21.90	0	0.00	22.05	3	1,495	0.20%
2018/07/26	3	22.05	0	0.00	22.05	3	1,497	0.20%
2018/07/25	2	21.30	0	0.00	21.35	2	1,495	0.13%
2018/07/24	2	21.53	0	0.00	21.50	2	1,499	0.13%
2018/07/23	1	21.80	0	0.00	21.75	1	1,499	0.07%
2018/07/20	1	21.95	0	0.00	22.15	1	1,499	0.07%
2018/07/19	1	21.90	1	22.10	21.90	0	1,496	0.00%
2018/07/18	2	22.08	0	0.00	22.15	2	1,498	0.13%
2018/07/17	1	22.50	0	0.00	22.40	1	1,494	0.07%
2018/07/13	1	22.85	0	0.00	22.85	1	1,514	0.07%
2018/07/12	1	22.85	0	0.00	23.10	1	1,512	0.07%
2018/06/28	3	25.02	0	0.00	24.90	3	1,576	0.19%
2018/06/26	6	26.34	19	26.21	26.90	-13	1,510	-0.86%
2018/06/25	0	0.00	1	25.95	25.60	-1	1,428	-0.07%
2018/06/19	0	0.00	1	25.45	25.45	-1	1,362	-0.07%
2018/06/15	0	0.00	5	24.90	24.90	-5	1,313	-0.38%
2018/06/12	0	0.00	1	23.25	23.25	-1	1,274	-0.08%
2018/06/04	0	0.00	2	24.50	24.55	-2	1,214	-0.16%
2018/05/29	0	0.00	1	25.05	25.05	-1	1,182	-0.08%
2018/05/28	0	0.00	2	25.45	25.10	-2	1,179	-0.17%
2018/05/25	0	0.00	5	25.60	25.35	-5	1,161	-0.43%
2018/05/24	19	25.89	25	25.76	25.95	-6	1,151	-0.52%
2018/05/23	0	0.00	21	25.82	26.00	-21	1,131	-1.86%
2018/05/22	0	0.00	2	24.25	24.25	-2	1,068	-0.19%
2018/05/18	10	24.22	13	25.85	24.25	-3	1,019	-0.29%
2018/05/17	2	22.18	0	0.00	23.50	2	937	0.21%
2018/05/14	0	0.00	1	22.90	22.65	-1	868	-0.12%
2018/05/11	3	21.57	0	0.00	21.40	3	822	0.36%
2018/05/10	8	21.60	0	0.00	21.45	8	792	1.01%
2018/05/09	12	22.14	0	0.00	22.10	12	745	1.61%