聯嘉 (6288)-永豐金-台中券商分點個股進出

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
31.85
漲跌
▼0.05
漲幅
-0.16%
成交量
2,166張
產業
上市汽車類股▲0.20%
263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－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/05/02	0	0.00	3	31.75	31.90	-3	5,852	-0.05%
2024/04/30	3	31.85	3	31.90	31.95	0	5,842	0.00%
2024/04/29	1	31.10	0	0.00	31.40	1	5,813	0.02%
2024/04/26	2	31.70	0	0.00	31.90	2	5,780	0.03%
2024/04/25	10	31.55	0	0.00	31.20	10	5,772	0.17%
2024/04/24	2	32.55	2	32.90	31.95	0	5,761	0.00%
2024/04/22	40	31.39	5	31.00	30.55	35	5,725	0.61%
2024/04/19	426	32.81	7.2	31.92	31.90	418.8	5,699	7.35%	大買/鉅額交易
2024/04/18	186	33.27	0	0.00	33.30	186	5,649	3.29%	大買/鉅額交易
2024/04/17	1	33.80	1	34.35	33.70	0	5,636	0.00%
2024/04/16	18	33.00	19	32.74	32.90	-1	5,601	-0.02%
2024/04/15	13	34.30	0	0.00	34.05	13	5,505	0.24%
2024/04/12	2	34.85	0	0.00	34.80	2	5,457	0.04%
2024/04/11	15.2	35.12	0	0.00	35.15	15.2	5,421	0.28%
2024/04/10	15	35.39	2	35.98	35.25	13	5,335	0.24%
2024/04/09	5	35.36	0	0.00	35.25	5	5,265	0.09%
2024/04/08	31	36.60	11	37.40	36.70	20	5,142	0.39%
2024/04/03	3	36.48	30	37.12	36.70	-27	4,895	-0.55%
2024/04/02	12	36.43	355	36.70	36.55	-343	4,715	-7.27%	大賣/鉅額交易
2024/04/01	1	34.50	1.1	34.05	34.45	-0.1	4,574	0.00%
2024/03/29	0	0.00	0	33.65	33.40	0	4,624	0.00%
2024/03/27	2	33.78	1	34.20	33.75	1	4,657	0.02%
2024/03/26	1	33.80	0	0.00	33.70	1	4,648	0.02%
2024/03/25	1	34.15	0	0.00	34.10	1	4,627	0.02%
2024/03/22	0	34.35	0	0.00	34.05	0	4,640	0.00%
2024/03/21	1	34.40	0	0.00	34.20	1	4,640	0.02%
2024/03/20	1	35.00	1.2	35.23	35.25	-0.2	4,616	0.00%
2024/03/19	1	34.50	0	0.00	34.70	1	4,566	0.02%
2024/03/18	0	0.00	12	33.28	34.30	-12	4,550	-0.26%
2024/03/15	2	32.00	0	0.00	32.00	2	4,509	0.04%
2024/03/14	2.1	32.43	0	0.00	32.40	2.1	4,517	0.05%
2024/03/13	0	0.00	1	33.65	33.65	-1	4,512	-0.02%
2024/03/11	0	0.00	1	34.25	34.25	-1	4,493	-0.02%
2024/03/08	0.1	33.95	0	0.00	33.60	0.1	4,494	0.00%
2024/03/07	5	34.30	0	0.00	33.80	5	4,542	0.11%
2024/03/06	4	35.75	4.1	35.10	34.80	-0.1	4,481	0.00%
2024/03/05	0	35.95	2	35.60	35.70	-2	4,409	-0.05%
2024/03/04	0.1	35.35	35.3	35.53	36.35	-35.3	4,313	-0.82%
2024/03/01	21.3	36.64	8	37.13	36.15	13.3	4,061	0.33%
2024/02/29	2.1	37.26	12.1	36.65	36.35	-10	3,711	-0.27%
2024/02/27	12	35.69	8	35.87	36.15	4	3,190	0.13%
2024/02/26	7.1	35.73	3	35.90	35.10	4.1	2,957	0.14%
2024/02/23	11.4	35.16	7.6	35.02	35.40	3.8	2,744	0.14%
2024/02/22	6	33.63	1	33.75	33.60	5	2,467	0.20%
2024/02/21	0	0.00	135	32.79	32.90	-135	2,411	-5.60%	大賣/鉅額交易
2024/02/20	0	33.30	2	33.40	33.25	-2	2,373	-0.08%
2024/02/19	4	33.18	113.1	33.87	33.95	-109.1	2,300	-4.74%	大賣/鉅額交易
2024/02/16	0	0.00	35	32.37	32.20	-35	2,037	-1.72%
2024/02/15	0	0.00	386	32.11	31.80	-386	1,994	-19.35%	大賣/鉅額交易
2024/02/01	0	0.00	7	30.40	30.40	-7	1,966	-0.36%
2024/01/31	23	30.02	0	0.00	30.40	23	1,969	1.17%
2024/01/25	0	0.00	1	30.85	30.80	-1	1,977	-0.05%
2024/01/24	1	31.15	0	0.00	31.10	1	1,988	0.05%
2024/01/19	18	30.58	0	0.00	30.65	18	2,028	0.89%
2024/01/18	44	30.57	0	0.00	30.55	44	2,040	2.16%
2024/01/17	48	30.93	0	0.00	30.75	48	2,057	2.33%
2024/01/16	161	31.42	0	0.00	31.40	161	2,065	7.80%	大買/鉅額交易
2024/01/15	22	31.38	0	0.00	31.80	22	2,067	1.06%
2024/01/12	54	31.44	0	0.00	31.45	54	2,082	2.59%
2024/01/11	96	31.34	0	0.00	31.60	96	2,092	4.59%
2024/01/10	152	31.30	0	0.00	31.45	152	2,121	7.17%	大買/鉅額交易
2024/01/09	19	30.43	0	0.00	30.55	19	2,135	0.89%
2024/01/08	1	31.00	2	30.90	30.90	-1	2,169	-0.05%
2024/01/05	1	31.00	100	31.55	31.00	-99	2,214	-4.47%
2024/01/04	1	31.80	0	0.00	31.55	1	2,263	0.04%
2024/01/03	1	32.10	0	0.00	32.20	1	2,360	0.04%
2024/01/02	0	0.00	35	32.00	32.35	-35	2,505	-1.40%
2023/12/29	0	0.00	3	32.30	31.80	-3	2,797	-0.11%
2023/12/28	1	31.60	0	0.00	31.90	1	3,239	0.03%
2023/12/27	7.1	32.68	2.1	33.86	31.95	5	3,622	0.14%
2023/12/26	1.1	32.40	0	0.00	32.35	1.1	3,406	0.03%
2023/12/25	0	0.00	1	31.75	31.75	-1	3,341	-0.03%
2023/12/22	33	30.68	0	0.00	30.55	33	3,346	0.99%
2023/12/21	103	30.11	0	0.00	30.10	103	3,375	3.05%	大買/鉅額交易
2023/12/12	0	0.00	70	31.90	31.85	-70	3,392	-2.06%
2023/12/08	5	31.91	1	31.90	32.05	4	3,644	0.11%
2023/12/07	0	0.00	5.3	32.09	31.95	-5.3	3,632	-0.15%
2023/12/04	2.1	32.24	160.1	31.78	32.40	-158	3,566	-4.43%	大賣/鉅額交易
2023/11/27	10	29.55	0	0.00	29.55	10	3,461	0.29%
2023/11/24	1	29.85	0	0.00	29.70	1	3,469	0.03%
2023/11/21	0	0.00	2	29.95	29.70	-2	3,450	-0.06%
2023/11/16	51.1	28.93	14	29.07	28.95	37.1	3,449	1.08%
2023/11/15	52	28.95	1.1	29.66	28.95	50.9	3,450	1.48%
2023/11/14	78	28.86	0	0.00	28.95	78	3,437	2.27%
2023/11/13	2.1	28.71	0	0.00	28.75	2.1	3,436	0.06%
2023/11/10	0.1	29.35	0	0.00	29.20	0.1	3,419	0.00%
2023/11/07	0	0.00	1	30.00	29.80	-1	3,448	-0.03%
2023/11/03	5	30.10	1	30.05	30.00	4	3,461	0.12%
2023/10/31	5.1	30.15	0	0.00	29.55	5.1	3,478	0.15%
2023/10/30	8	30.49	0	0.00	30.45	8	3,472	0.23%
2023/10/27	10	30.69	3	30.70	30.45	7	3,490	0.20%
2023/10/26	2	31.10	2.1	31.39	31.00	-0.1	3,499	0.00%
2023/10/24	5	31.48	0	0.00	31.75	5	3,489	0.14%
2023/10/20	0	0.00	3	30.33	30.45	-3	3,491	-0.09%
2023/10/19	0.1	31.00	0	0.00	31.10	0.1	3,526	0.00%
2023/10/18	20	31.00	1	30.90	30.90	19	3,551	0.54%
2023/10/16	0.1	31.70	0	0.00	31.30	0.1	3,655	0.00%
2023/10/13	0	0.00	7	32.52	32.25	-7	3,722	-0.19%
2023/10/12	7	32.73	7	32.71	32.55	0	3,810	0.00%
2023/10/11	13	32.72	4.2	32.72	32.15	8.9	3,888	0.23%
2023/10/06	20	33.36	1	33.25	33.50	19	4,051	0.47%
2023/10/05	7.3	33.20	29	32.62	32.55	-21.7	3,966	-0.55%
2023/10/04	35	32.90	82.1	32.87	33.30	-47.1	3,905	-1.21%
2023/10/03	14	31.84	36	32.53	31.00	-22	3,893	-0.57%
2023/09/27	1	30.75	0	0.00	30.30	1	3,694	0.03%
2023/09/26	1	31.30	1	31.35	31.20	0	3,841	0.00%
2023/09/25	2	30.60	0.1	31.40	31.00	1.9	3,878	0.05%
2023/09/20	0	0.00	5	29.90	29.60	-5	3,856	-0.13%
2023/09/15	0	0.00	20	30.55	30.35	-20	3,974	-0.50%
2023/09/13	16	31.82	16	31.80	32.10	0	4,011	0.00%
2023/09/07	4	30.43	0	0.00	30.55	4	4,626	0.09%
2023/09/06	0	0.00	2	31.10	30.70	-2	5,372	-0.04%
2023/09/05	3	30.78	0	0.00	31.05	3	5,551	0.05%
2023/09/04	5	30.10	0	0.00	30.50	5	5,668	0.09%
2023/09/01	7	30.07	0	0.00	30.00	7	5,679	0.12%
2023/08/25	1	29.20	0	0.00	29.15	1	5,972	0.02%
2023/08/24	0	0.00	2	29.05	29.00	-2	6,008	-0.03%
2023/08/18	0	0.00	2	29.35	29.30	-2	6,430	-0.03%
2023/08/11	0	0.00	1	30.30	30.45	-1	7,041	-0.01%
2023/08/02	0.5	30.00	0	0.00	29.90	0.5	7,466	0.01%
2023/07/31	1	30.80	0	0.00	30.70	1	7,481	0.01%
2023/07/28	26	30.89	0	0.00	31.15	26	7,511	0.35%
2023/07/27	4	31.50	0	0.00	31.10	4	7,602	0.05%
2023/07/26	19	31.30	0	0.00	30.95	19	7,813	0.24%
2023/07/25	0	0.00	2	31.30	31.50	-2	8,488	-0.02%
2023/07/24	33.1	30.95	0.2	31.05	31.00	32.9	8,850	0.37%
2023/07/21	9.5	31.96	0	0.00	31.90	9.5	8,825	0.11%
2023/07/19	2.1	32.90	11	32.95	32.10	-8.9	8,860	-0.10%
2023/07/18	4.2	33.78	3	33.72	33.20	1.2	8,953	0.01%
2023/07/17	3.1	34.40	2	34.48	34.70	1.1	9,204	0.01%
2023/07/14	1.1	33.99	11	33.85	33.85	-9.9	9,248	-0.11%
2023/07/13	12.3	34.82	56.5	34.75	34.40	-44.2	9,299	-0.48%
2023/07/12	17	33.69	5	34.00	33.80	12	9,091	0.13%
2023/07/11	8.4	34.36	41	35.29	33.65	-32.6	9,062	-0.36%
2023/07/10	76.1	36.21	80	36.43	35.95	-3.9	8,864	-0.04%
2023/07/07	7	34.71	4.3	34.92	34.55	2.7	8,476	0.03%
2023/07/06	0.1	34.30	11	34.03	34.30	-10.9	8,419	-0.13%
2023/07/05	3.1	34.50	1	35.00	34.10	2.1	8,651	0.02%
2023/07/04	0.1	35.00	3	35.05	34.80	-2.9	8,656	-0.03%
2023/07/03	17	33.12	1	33.20	33.15	16	8,507	0.19%
2023/06/30	8	33.19	0	0.00	33.60	8	8,551	0.09%
2023/06/29	1	33.35	11	33.40	33.45	-10	8,708	-0.11%
2023/06/28	18	33.10	3	33.30	33.10	15	8,881	0.17%
2023/06/27	20	33.44	26	33.08	33.00	-6	9,082	-0.07%
2023/06/26	20	33.71	0	0.00	33.75	20	9,750	0.21%
2023/06/21	2	34.48	4	34.75	34.70	-2	10,072	-0.02%
2023/06/20	7	34.59	6.1	35.05	34.35	0.9	10,444	0.01%
2023/06/19	7	34.84	13	34.70	34.70	-6	10,736	-0.06%
2023/06/16	0	0.00	6	34.08	33.85	-6	10,791	-0.06%
2023/06/15	8	34.04	5	34.22	34.45	3	10,765	0.03%
2023/06/14	7	34.26	2.4	34.04	34.15	4.6	10,716	0.04%
2023/06/13	8.4	35.54	28	35.50	35.70	-19.6	10,514	-0.19%
2023/06/12	97	35.98	89	36.43	36.60	8	10,108	0.08%
2023/06/09	17	33.55	6	33.33	33.65	11	9,367	0.12%
2023/06/08	0	0.00	4	33.15	33.05	-4	9,199	-0.04%
2023/06/05	1	32.70	2	33.00	32.70	-1	9,160	-0.01%
2023/06/02	3	32.27	1	32.60	32.40	2	9,177	0.02%
2023/06/01	2	32.38	3	32.40	32.20	-1	9,217	-0.01%
2023/05/30	1	31.75	1	31.80	31.45	0	9,269	0.00%
2023/05/29	3	31.67	13	31.75	31.75	-10	9,252	-0.11%
2023/05/26	6	32.23	1	32.70	31.80	5	9,253	0.05%
2023/05/25	38	33.75	34	33.59	33.45	4	9,196	0.04%
2023/05/24	1	33.85	8	34.30	33.80	-7	9,271	-0.08%
2023/05/23	14	33.55	5	33.82	33.95	9	9,935	0.09%
2023/05/22	16	33.00	7	32.74	32.85	9	9,816	0.09%
2023/05/19	11	32.61	10	32.89	31.95	1	9,777	0.01%
2023/05/18	1	31.75	1	31.90	31.90	0	9,613	0.00%
2023/05/17	8	32.21	11	31.85	31.80	-3	9,588	-0.03%
2023/05/16	1	32.00	1	32.05	32.05	0	9,615	0.00%
2023/05/15	0	0.00	8	31.95	31.55	-8	9,625	-0.08%
2023/05/12	38	31.73	28	31.84	31.85	10	9,536	0.10%
2023/05/11	8	30.64	2	30.70	30.75	6	9,404	0.06%
2023/05/10	2	30.95	0	0.00	31.50	2	9,282	0.02%
2023/05/09	2	32.38	9	32.03	31.30	-7	9,246	-0.08%
2023/05/08	1	32.05	0	0.00	31.90	1	9,142	0.01%
2023/05/05	0	0.00	1	32.05	31.95	-1	9,115	-0.01%
2023/05/04	1	32.00	53	32.05	32.05	-52	9,076	-0.57%
2023/05/03	16	31.79	6	31.73	31.70	10	9,015	0.11%
2023/05/02	8	32.54	20	32.69	32.55	-12	8,912	-0.13%
2023/04/28	71	33.95	51	33.87	33.55	20	8,683	0.23%
2023/04/27	6	32.48	22	33.23	33.55	-16	7,973	-0.20%
2023/04/26	2	30.50	0	0.00	30.50	2	7,584	0.03%
2023/04/25	1	30.80	16	30.49	30.15	-15	7,544	-0.20%
2023/04/24	1	30.85	19	30.84	30.85	-18	7,472	-0.24%
2023/04/21	8	30.98	15	30.84	31.05	-7	7,428	-0.09%
2023/04/20	79	33.25	61	33.32	32.50	18	7,205	0.25%
2023/04/19	76	32.78	16	32.67	32.45	60	6,840	0.88%
2023/04/18	103	32.42	32	32.09	32.05	71	6,658	1.07%	大買/
2023/04/17	14	31.90	1	32.10	31.75	13	6,467	0.20%
2023/04/14	6	31.80	9.2	31.77	31.80	-3.2	6,403	-0.05%
2023/04/13	3	31.53	2	31.90	31.40	1	6,346	0.02%
2023/04/12	2	32.00	5	31.96	31.85	-3	6,278	-0.05%
2023/04/11	6	31.80	13	32.03	31.70	-7	6,218	-0.11%
2023/04/10	5	32.21	5	32.63	31.55	0	6,138	0.00%
2023/04/06	0	0.00	2	31.50	31.45	-2	5,794	-0.03%
2023/03/31	19	31.24	20	31.54	31.65	-1	5,745	-0.02%
2023/03/30	10	31.38	9	31.42	31.50	1	5,622	0.02%
2023/03/29	27	30.87	40	31.10	30.85	-13	5,453	-0.24%
2023/03/28	24	30.47	20	30.65	30.20	4	5,267	0.08%
2023/03/27	35.2	32.71	22	32.43	30.90	13.2	5,054	0.26%
2023/03/24	12	31.90	42	32.15	33.00	-30	4,343	-0.69%
2023/03/23	50	31.15	66	31.36	30.00	-16	3,979	-0.40%
2023/03/22	27	30.22	6	30.51	30.70	21	3,564	0.59%
2023/03/21	7	29.25	5	28.93	29.50	2	3,238	0.06%
2023/03/20	2	28.38	2	28.50	28.50	0	3,073	0.00%
2023/03/17	0	27.45	0	0.00	28.25	0	3,055	0.00%
2023/03/16	0	0.00	10	27.90	27.25	-10	3,014	-0.33%
2023/03/15	1	28.10	2	28.07	28.05	-1	2,972	-0.03%
2023/03/14	0	27.95	0	0.00	27.35	0	2,955	0.00%
2023/03/13	0	27.30	0	0.00	27.25	0	2,994	0.00%
2023/03/10	1	27.65	14	27.47	27.70	-13	3,027	-0.43%
2023/03/09	5	28.09	1	28.50	28.20	4	3,068	0.13%
2023/03/08	4	28.56	4	28.75	28.55	0	3,028	0.00%
2023/03/07	6	28.58	11	28.52	28.55	-5	2,971	-0.17%
2023/03/06	14	28.43	5	28.64	28.20	9	2,891	0.31%
2023/03/03	1	28.16	0	0.00	28.35	1	2,762	0.04%
2023/03/02	31	28.20	15	28.37	28.50	16	2,677	0.60%
2023/02/24	0.1	27.21	0	0.00	27.10	0.1	2,553	0.00%
2023/02/23	13	28.10	1	28.20	28.00	12	2,463	0.49%
2023/02/22	7	27.57	3	27.75	27.85	4	2,354	0.17%
2023/02/21	16.1	29.10	37	28.37	28.45	-20.9	2,168	-0.97%
2023/02/20	6	27.95	0	0.00	27.95	6	1,394	0.43%
2023/02/17	2	25.65	1	25.50	25.45	1	1,249	0.08%
2023/02/15	0	0.00	1	24.20	24.70	-1	1,121	-0.09%
2023/02/14	13	24.72	0	0.00	24.30	13	1,098	1.18%
2023/02/03	1	23.95	0	0.00	23.50	1	927	0.11%
2023/01/12	1	22.70	0	0.00	22.65	1	893	0.11%
2023/01/11	0	0.00	40	22.95	22.95	-40	890	-4.49%
2022/12/16	1	24.70	0	0.00	24.70	1	791	0.13%
2022/12/15	1	25.30	6	25.13	25.05	-5	771	-0.65%
2022/12/14	0	0.00	3	24.95	24.85	-3	751	-0.40%
2022/12/13	0	0.00	2	25.30	24.85	-2	741	-0.27%
2022/12/12	0	0.00	4	25.15	24.95	-4	723	-0.55%
2022/12/08	0	0.00	4	25.70	25.50	-4	687	-0.58%
2022/12/07	10	25.80	9	25.47	25.10	1	669	0.15%
2022/12/06	0	0.00	3	26.25	25.60	-3	651	-0.46%
2022/12/05	40	25.60	4	25.64	25.70	36	605	5.95%
2022/12/02	0	0.00	6	25.85	25.40	-6	550	-1.09%
2022/12/01	20	25.49	7	25.63	25.20	13	489	2.66%
2022/11/15	5	22.10	0	0.00	22.10	5	321	1.56%
2022/10/13	15	20.10	40	20.24	20.20	-25	491	-5.09%
2022/09/26	5	22.55	0	0.00	22.55	5	491	1.02%
2022/09/20	0	0.00	1	24.35	24.45	-1	492	-0.20%
2022/09/06	0	0.00	1	24.05	23.80	-1	499	-0.20%
2022/08/29	0	0.00	3	24.40	24.45	-3	493	-0.61%
2022/08/23	3	24.57	3	24.62	24.30	0	488	0.00%
2022/08/19	8	25.23	0	0.00	25.20	8	486	1.64%
2022/08/17	24	25.34	0	0.00	25.10	24	516	4.65%
2022/07/01	0	0.00	1	22.60	22.50	-1	432	-0.23%
2022/06/28	1	23.60	0	0.00	23.65	1	429	0.23%
2022/06/27	0	0.00	1	23.60	23.40	-1	437	-0.23%
2022/06/21	1	23.65	0	0.00	24.50	1	462	0.22%
2022/06/20	0	0.00	1	23.15	23.00	-1	460	-0.22%
2022/06/06	0	0.00	1	25.75	25.80	-1	494	-0.20%
2022/05/31	1	26.15	1	26.05	25.70	0	553	0.00%
2022/05/27	1	25.50	0	0.00	25.50	1	572	0.17%
2022/05/25	1	25.30	7	26.24	25.30	-6	599	-1.00%
2022/05/23	1	24.75	0	0.00	24.90	1	609	0.16%
2022/05/20	0	0.00	1	25.40	25.30	-1	633	-0.16%
2022/05/19	1	25.25	0	0.00	24.70	1	656	0.15%
2022/05/17	0	0.00	1	24.75	24.70	-1	718	-0.14%
2022/04/25	7	23.09	0	0.00	23.30	7	1,293	0.54%
2022/04/18	2	24.05	0	0.00	24.20	2	2,391	0.08%
2022/04/14	1	24.30	0	0.00	24.30	1	2,806	0.04%
2022/04/12	2	24.15	0	0.00	24.25	2	2,807	0.07%
2022/04/11	6	24.71	0	0.00	24.65	6	2,808	0.21%
2022/04/07	4	25.75	0	0.00	25.70	4	2,811	0.14%
2022/03/29	1	26.55	0	0.00	26.55	1	2,880	0.03%
2022/03/21	0	0.00	1	26.65	26.65	-1	2,897	-0.03%
2022/03/18	0	0.00	20	26.55	26.75	-20	2,899	-0.69%
2022/03/17	0	0.00	1	26.60	26.60	-1	2,901	-0.03%
2022/03/16	1	25.95	16	25.70	26.00	-15	2,903	-0.52%
2022/03/15	0	0.00	4	25.75	25.75	-4	2,912	-0.14%
2022/03/10	0	0.00	3	26.15	26.15	-3	2,983	-0.10%
2022/03/07	1	26.40	0	0.00	26.50	1	2,956	0.03%
2022/03/03	1	28.30	0	0.00	28.35	1	2,925	0.03%
2022/03/02	0	0.00	3	28.75	28.75	-3	2,923	-0.10%
2022/03/01	0	0.00	0	29.00	29.25	0	2,917	0.00%
2022/02/22	3	29.30	0	0.00	29.55	3	2,851	0.11%
2022/02/21	1	30.60	0.1	30.44	30.30	0.9	2,841	0.03%
2022/02/18	4	29.48	0	0.00	30.00	4	2,814	0.14%
2022/02/14	1	28.85	0	0.00	28.85	1	2,739	0.04%
2022/02/11	0.1	29.80	0	0.00	29.70	0.1	2,728	0.00%
2022/02/10	1	29.85	0	0.00	29.85	1	2,704	0.04%
2022/02/09	0	0.00	9	30.99	31.05	-9	2,666	-0.34%
2022/02/08	2	29.80	7	30.09	30.45	-5	2,641	-0.19%
2022/02/07	0	0.00	2	28.75	29.50	-2	2,573	-0.08%
2022/01/26	3	27.60	0	0.00	27.30	3	2,547	0.12%
2022/01/25	5	28.02	6	27.74	27.70	-1	2,613	-0.04%
2022/01/24	32	27.57	31	27.70	27.70	1	2,639	0.04%
2022/01/21	15	29.48	15	28.20	28.20	0	2,658	0.00%
2022/01/20	12	29.38	1	29.70	29.30	11	2,699	0.41%
2022/01/19	2	29.05	0	0.00	29.00	2	2,689	0.07%
2022/01/18	4	29.58	1	30.25	29.50	3	2,708	0.11%
2022/01/17	1	29.60	1.2	29.67	29.85	-0.2	2,613	-0.01%
2022/01/14	0.2	28.00	0	0.00	27.80	0.2	2,553	0.01%
2022/01/13	8	28.67	0	0.00	28.45	8	2,513	0.32%
2022/01/12	23	29.58	24	29.78	29.65	-1	2,415	-0.04%
2022/01/11	63	31.60	55	32.27	29.90	8	2,276	0.35%
2022/01/10	7	29.85	12	29.81	30.45	-5	1,563	-0.32%
2022/01/07	4	28.15	3	28.12	28.95	1	1,239	0.08%
2021/12/30	1	27.95	2	27.85	27.60	-1	1,253	-0.08%
2021/12/29	0	0.00	1	28.05	28.00	-1	1,350	-0.07%
2021/12/16	1	27.35	2	27.23	27.20	-1	1,788	-0.06%
2021/12/15	0	0.00	1	26.80	26.80	-1	1,839	-0.05%
2021/12/14	0	0.00	1	26.50	26.50	-1	1,970	-0.05%
2021/12/09	1	27.10	0	0.00	26.90	1	2,011	0.05%
2021/12/07	3	27.60	1	27.50	27.35	2	1,982	0.10%
2021/12/06	1	26.10	0	0.00	26.15	1	1,920	0.05%
2021/11/30	0	0.00	3	25.60	25.50	-3	1,915	-0.16%
2021/11/26	2	25.55	0	0.00	25.50	2	1,909	0.10%
2021/11/24	4	26.23	1	26.20	26.35	3	1,895	0.16%
2021/11/23	0	0.00	1	26.40	26.40	-1	1,893	-0.05%
2021/11/22	0	0.00	12	26.83	26.85	-12	1,906	-0.63%
2021/11/18	0	0.00	2	27.20	27.20	-2	1,920	-0.10%
2021/11/16	16	27.08	0	0.00	27.25	16	1,900	0.84%
2021/11/10	0	0.00	1	26.30	26.35	-1	1,893	-0.05%
2021/11/09	7	26.49	0	0.00	26.50	7	1,895	0.37%
2021/11/05	1	26.30	0	0.00	26.45	1	1,887	0.05%
2021/11/02	4	28.19	2	27.60	27.25	2	1,845	0.11%
2021/11/01	0	0.00	10	28.95	29.30	-10	1,770	-0.56%
2021/10/28	3	29.07	1	28.95	28.85	2	1,696	0.12%
2021/10/27	0	0.00	1	28.15	28.45	-1	1,627	-0.06%
2021/10/26	0	0.00	1	28.00	27.65	-1	1,600	-0.06%
2021/10/25	1	27.00	0	0.00	27.25	1	1,551	0.06%
2021/10/22	0	0.00	10	26.20	25.95	-10	1,534	-0.65%
2021/10/21	1	27.15	0	0.00	26.60	1	1,534	0.07%
2021/10/18	1	26.75	0	0.00	26.70	1	1,536	0.07%
2021/10/13	0	0.00	1	27.05	27.05	-1	1,534	-0.07%
2021/10/07	0	0.00	1	28.55	28.20	-1	1,497	-0.07%
2021/10/06	6	29.31	4	28.83	28.40	2	1,484	0.13%
2021/10/05	20	27.32	0	0.00	28.50	20	1,390	1.44%
2021/10/01	0	0.00	2	26.75	26.60	-2	1,334	-0.15%
2021/09/28	1	27.10	0	0.00	27.25	1	1,282	0.08%
2021/09/27	1	28.45	0	0.00	28.25	1	1,254	0.08%
2021/09/24	4	29.74	11	29.60	29.45	-7	1,212	-0.58%
2021/09/23	2	28.33	7	28.72	28.95	-5	1,060	-0.47%
2021/09/22	0	0.00	2	27.38	27.85	-2	945	-0.21%
2021/09/17	3	26.85	5	26.68	26.40	-2	889	-0.22%
2021/09/15	0	0.00	1	24.60	24.65	-1	813	-0.12%
2021/08/25	0	0.00	1	23.45	24.75	-1	852	-0.12%
2021/08/24	0	0.00	1	22.30	22.50	-1	841	-0.12%
2021/08/19	2	22.20	1	21.75	21.80	1	876	0.11%
2021/08/18	1	22.05	2	21.60	22.50	-1	878	-0.11%
2021/08/13	1	23.70	0	0.00	23.75	1	884	0.11%
2021/07/28	1	26.40	0	0.00	26.45	1	1,507	0.07%
2021/07/27	0	0.00	10	27.40	27.35	-10	1,552	-0.64%
2021/07/23	10	27.15	0	0.00	27.00	10	1,783	0.56%
2021/07/21	1	25.50	0	0.00	25.40	1	1,934	0.05%
2021/07/20	1	26.20	0	0.00	26.10	1	1,950	0.05%
2021/07/19	2	26.60	0	0.00	26.55	2	1,955	0.10%
2021/07/14	5	26.35	0	0.00	26.50	5	1,996	0.25%
2021/07/13	10	27.05	0	0.00	26.95	10	1,999	0.50%
2021/07/12	1	27.45	0	0.00	27.55	1	1,986	0.05%
2021/07/09	0	0.00	3	27.10	27.00	-3	1,980	-0.15%
2021/07/08	0	0.00	10	27.80	27.60	-10	2,000	-0.50%
2021/07/07	10	28.05	0	0.00	27.85	10	2,021	0.49%
2021/07/02	5	28.65	0	0.00	28.40	5	2,133	0.23%
2021/06/28	0	0.00	1	29.05	28.75	-1	2,224	-0.04%
2021/06/25	1	29.30	0	0.00	29.35	1	2,244	0.04%
2021/05/31	0	0.00	2	28.50	28.30	-2	2,415	-0.08%
2021/05/26	2	26.53	0	0.00	26.50	2	2,435	0.08%
2021/05/19	5	24.65	0	0.00	25.60	5	2,552	0.20%
2021/05/18	4	23.86	0	0.00	24.20	4	2,547	0.16%
2021/05/17	5	22.07	0	0.00	22.05	5	2,533	0.20%
2021/05/14	0	0.00	5	25.82	24.50	-5	2,512	-0.20%
2021/05/13	0	0.00	8	25.04	25.00	-8	2,502	-0.32%
2021/05/12	2	26.93	5	29.88	27.00	-3	2,466	-0.12%
2021/05/11	0	0.00	15	31.77	29.80	-15	2,403	-0.62%
2021/05/10	13	32.72	0.1	33.05	33.00	12.9	2,334	0.55%
2021/05/06	10	32.85	2	32.83	32.75	8	2,269	0.35%
2021/05/05	2	32.60	0	0.00	32.20	2	2,249	0.09%
2021/05/04	0	0.00	0.3	30.70	30.75	-0.3	2,187	-0.02%
2021/04/29	10	32.97	11	33.10	32.45	-1	2,147	-0.05%
2021/04/28	9	32.16	4	32.31	32.35	5	1,969	0.25%
2021/04/23	2	30.58	0	0.00	30.45	2	1,992	0.10%
2021/04/22	1	31.50	1	30.40	30.40	0	2,017	0.00%
2021/04/20	0	0.00	1	30.85	31.20	-1	2,040	-0.05%
2021/04/16	1	30.90	0	0.00	30.85	1	2,233	0.04%
2021/04/13	1	31.70	0	0.00	30.80	1	2,460	0.04%
2021/04/12	1	31.65	0	0.00	31.65	1	2,986	0.03%
2021/04/09	0	0.00	1.1	32.16	32.10	-1.1	3,237	-0.03%
2021/04/08	0	0.00	19	32.21	32.60	-19	3,241	-0.59%
2021/04/07	0	0.00	3	31.75	31.65	-3	3,187	-0.09%
2021/04/06	1	31.05	0	0.00	31.10	1	3,183	0.03%
2021/04/01	1	31.15	1	31.55	31.00	0	3,244	0.00%
2021/03/31	1	31.05	1	31.30	31.05	0	3,274	0.00%
2021/03/30	1	30.60	6	30.55	30.55	-5	3,253	-0.15%
2021/03/26	0	0.00	1	31.40	31.35	-1	3,271	-0.03%
2021/03/18	0.1	31.70	23	31.47	31.40	-22.9	3,389	-0.68%
2021/03/17	1	31.40	0	0.00	31.35	1	3,430	0.03%
2021/03/15	6	31.58	2	31.60	31.40	4	3,528	0.11%
2021/03/08	1	30.10	0	0.00	30.05	1	3,825	0.03%
2021/03/03	8	31.06	0	0.00	31.15	8	4,026	0.20%
2021/03/02	1	31.20	0	0.00	30.80	1	4,157	0.02%
2021/02/25	1	32.30	1	32.85	32.30	0	4,405	0.00%
2021/02/24	1	32.30	0	0.00	32.30	1	4,490	0.02%
2021/02/23	5	32.40	1	32.40	32.30	4	4,507	0.09%
2021/02/22	1	32.60	0	0.00	33.00	1	4,571	0.02%
2021/02/17	1	31.00	0	0.00	31.20	1	4,853	0.02%
2021/02/05	1	31.15	0	0.00	31.15	1	4,862	0.02%
2021/01/29	2	31.25	0	0.00	31.25	2	5,077	0.04%
2021/01/28	0.1	32.60	2	32.35	32.20	-1.9	5,115	-0.04%
2021/01/27	0	0.00	3	32.10	32.65	-3	5,139	-0.06%
2021/01/26	3	31.80	0	0.00	31.55	3	5,131	0.06%
2021/01/25	0	0.00	1	31.95	31.90	-1	5,157	-0.02%
2021/01/21	2	32.15	2	32.38	31.95	0	5,222	0.00%
2021/01/20	7	32.21	5	32.52	32.00	2	5,243	0.04%
2021/01/19	5	34.23	7	33.96	33.40	-2	5,227	-0.04%
2021/01/18	12	32.54	8	32.88	33.05	4	5,155	0.08%
2021/01/15	8	32.72	5	32.85	32.70	3	5,157	0.06%
2021/01/14	4	33.31	6	33.69	33.60	-2	5,203	-0.04%
2021/01/13	6	32.89	14	33.13	33.05	-8	5,224	-0.15%
2021/01/12	7	33.74	1	32.80	32.70	6	5,287	0.11%
2021/01/11	8	33.36	9	33.76	34.55	-1	5,276	-0.02%
2021/01/08	3	33.75	7	34.29	33.45	-4	5,236	-0.08%
2021/01/07	12	33.99	3	33.78	33.60	9	5,519	0.16%
2021/01/06	9.3	34.24	10	34.05	34.00	-0.7	5,584	-0.01%
2021/01/05	42	36.01	49	36.08	35.50	-7	5,538	-0.13%
2021/01/04	7	34.25	18	34.52	35.10	-11	5,155	-0.21%
2020/12/31	4	32.49	3	33.05	32.55	1	5,241	0.02%
2020/12/29	1	32.10	1	31.85	31.80	0	5,315	0.00%
2020/12/28	3	32.77	1	32.80	32.55	2	5,406	0.04%
2020/12/25	0	0.00	2	32.30	32.30	-2	5,451	-0.04%
2020/12/24	0	0.00	1	31.85	31.70	-1	5,616	-0.02%
2020/12/23	3	30.50	3	31.00	30.90	0	5,798	0.00%
2020/12/22	2	30.98	2	31.45	30.75	0	6,489	0.00%
2020/12/21	6	30.26	3	30.95	30.75	3	7,875	0.04%
2020/12/18	3	30.78	5	30.86	30.75	-2	8,040	-0.02%
2020/12/17	4	31.30	0	0.00	31.30	4	8,166	0.05%
2020/12/16	3	32.00	3	32.03	31.80	0	8,317	0.00%
2020/12/15	5	32.07	6	31.56	31.70	-1	8,493	-0.01%
2020/12/11	2	32.55	3	31.98	31.85	-1	9,491	-0.01%
2020/12/10	7	32.69	18	32.58	32.55	-11	9,513	-0.12%
2020/12/09	15	33.40	10	33.51	33.20	5	9,508	0.05%
2020/12/07	4	32.98	6	33.94	33.75	-2	9,581	-0.02%
2020/12/04	11	33.71	18	33.88	33.30	-7	9,574	-0.07%
2020/12/03	3	34.63	1	34.40	34.30	2	9,555	0.02%
2020/12/02	13	35.11	4	35.25	34.80	9	9,654	0.09%
2020/12/01	4	34.99	2	34.80	34.90	2	9,745	0.02%
2020/11/30	25	35.36	21	35.81	35.15	4	10,142	0.04%
2020/11/27	33	35.11	3	35.45	35.35	30	10,433	0.29%
2020/11/26	20	35.46	20	35.73	35.55	0	10,637	0.00%
2020/11/25	47	35.45	37	35.34	34.65	10	11,223	0.09%
2020/11/24	13	34.80	13	35.45	34.80	0	11,433	0.00%
2020/11/23	15	35.05	15	35.10	34.85	0	11,559	0.00%
2020/11/20	1	34.50	5	34.36	34.40	-4	11,817	-0.03%
2020/11/19	13	34.99	5	34.91	34.35	8	12,115	0.07%
2020/11/18	7	34.81	2	35.15	34.85	5	12,123	0.04%
2020/11/17	14	35.31	16	35.44	35.40	-2	12,077	-0.02%
2020/11/16	2	33.55	0	0.00	33.55	2	11,872	0.02%
2020/11/13	0	0.00	2	33.93	34.00	-2	11,866	-0.02%
2020/11/12	4	33.43	7	33.39	33.15	-3	11,859	-0.03%
2020/11/10	12	34.28	4	33.91	33.90	8	11,838	0.07%
2020/11/09	3	35.12	0	0.00	35.00	3	11,793	0.03%
2020/11/05	0	0.00	8	34.33	34.40	-8	11,680	-0.07%
2020/11/04	1	33.30	1	34.00	33.50	0	11,687	0.00%
2020/11/03	2	33.33	5	33.21	33.25	-3	11,720	-0.03%
2020/11/02	1	32.50	1	32.10	31.90	0	11,709	0.00%
2020/10/30	3	33.60	1	34.40	32.95	2	11,806	0.02%
2020/10/29	2	32.95	142	33.10	33.70	-140	11,807	-1.19%	大賣/鉅額交易
2020/10/28	2	34.50	5	34.46	34.10	-3	11,760	-0.03%
2020/10/27	4	34.26	2	34.23	34.15	2	11,771	0.02%
2020/10/26	29	35.06	27	35.17	34.70	2	11,780	0.02%
2020/10/23	3	34.63	84	34.51	34.50	-81	11,716	-0.69%
2020/10/22	3	34.57	0	0.00	34.55	3	11,704	0.03%
2020/10/21	3	35.70	11	35.36	35.25	-8	11,645	-0.07%
2020/10/20	1	35.35	0	0.00	35.40	1	11,631	0.01%
2020/10/19	7	35.31	22	35.30	35.30	-15	11,564	-0.13%
2020/10/16	23	35.53	15	35.00	35.40	8	11,550	0.07%
2020/10/15	157	37.02	24	36.81	36.20	133	11,471	1.16%	大買/鉅額交易
2020/10/14	106	35.02	18	34.77	35.10	88	11,141	0.79%	大買/
2020/10/13	9	34.15	2	34.20	33.85	7	11,046	0.06%
2020/10/12	32	34.84	10	34.75	34.60	22	10,961	0.20%
2020/10/08	130	35.87	139	36.10	36.00	-9	10,840	-0.08%	大買/大賣/
2020/10/07	1	34.55	15	34.77	34.70	-14	10,497	-0.13%
2020/10/06	22	34.83	30	34.86	34.70	-8	10,472	-0.08%
2020/10/05	2	35.43	6	35.23	34.95	-4	10,404	-0.04%
2020/09/30	17	34.10	8	34.66	34.95	9	10,342	0.09%
2020/09/29	33	35.51	28	34.96	34.15	5	10,290	0.05%
2020/09/28	8	35.06	16	34.79	34.50	-8	10,230	-0.08%
2020/09/25	23	37.37	21	37.60	35.15	2	10,158	0.02%
2020/09/24	36	38.04	49	38.23	39.00	-13	9,480	-0.14%
2020/09/23	6	35.49	15	35.94	36.65	-9	8,066	-0.11%
2020/09/22	4	33.34	7	33.21	33.35	-3	7,863	-0.04%
2020/09/21	11	34.85	18	34.67	34.30	-7	7,708	-0.09%
2020/09/18	18	34.51	5	34.28	34.20	13	7,523	0.17%
2020/09/17	29	34.33	33	34.37	34.25	-4	7,327	-0.05%
2020/09/16	15	31.05	28	32.64	33.25	-13	6,526	-0.20%
2020/09/15	27	30.29	33	30.31	30.25	-6	6,266	-0.10%
2020/09/14	9	29.74	7	30.11	30.60	2	6,261	0.03%
2020/09/11	4	29.59	2	29.58	29.45	2	6,229	0.03%
2020/09/10	5	30.90	14	30.79	30.20	-9	6,137	-0.15%
2020/09/09	6	31.08	5	30.96	31.50	1	6,039	0.02%
2020/09/08	5	32.04	5	31.96	31.45	0	5,967	0.00%
2020/09/07	6	32.43	4	32.88	31.90	2	5,899	0.03%
2020/09/04	18	33.25	25	33.42	33.10	-7	5,778	-0.12%
2020/09/03	15	34.50	42	33.91	33.90	-27	5,632	-0.48%
2020/09/02	76	32.92	63	32.99	33.90	13	5,256	0.25%
2020/09/01	23	32.47	6	32.91	31.90	17	4,900	0.35%
2020/08/31	60	33.80	24	33.83	33.10	36	4,636	0.78%
2020/08/28	18	30.68	15	31.66	31.80	3	3,954	0.08%
2020/08/27	13	28.73	1	28.70	28.95	12	3,557	0.34%
2020/08/26	9	28.73	12.2	28.10	28.70	-3.2	3,395	-0.09%
2020/08/25	11	27.26	17	26.74	28.00	-6	3,050	-0.20%
2020/08/24	1	26.55	0	0.00	25.75	1	2,763	0.04%
2020/08/21	0	0.00	14	25.28	25.30	-14	2,765	-0.51%
2020/08/20	3	23.03	0	0.00	23.00	3	2,800	0.11%
2020/08/19	4	26.00	1	25.50	25.15	3	2,762	0.11%
2020/08/18	0	0.00	6	26.27	25.55	-6	2,780	-0.22%
2020/08/17	0	0.00	7	26.06	25.80	-7	2,772	-0.25%
2020/08/14	0	0.00	16	25.49	25.40	-16	2,761	-0.58%
2020/08/13	0	0.00	4	25.71	25.65	-4	2,766	-0.14%
2020/08/12	0	0.00	2	25.40	25.60	-2	2,792	-0.07%
2020/08/11	1	26.00	15	25.35	25.35	-14	2,783	-0.50%
2020/08/10	0	0.00	1	26.50	26.05	-1	2,757	-0.04%
2020/08/07	8	26.64	20	26.34	26.85	-12	2,698	-0.44%
2020/08/06	0	0.00	3	25.68	25.65	-3	2,630	-0.11%
2020/08/05	15	26.57	21	26.43	26.25	-6	2,615	-0.23%
2020/08/04	10	26.08	24	26.10	26.25	-14	2,523	-0.55%
2020/08/03	0	0.00	15	25.41	25.45	-15	2,478	-0.61%
2020/07/31	7	25.61	6	25.88	25.50	1	2,510	0.04%
2020/07/30	10	25.35	49	25.65	26.25	-39	2,482	-1.57%
2020/07/29	0	0.00	14	24.83	24.75	-14	2,554	-0.55%
2020/07/27	0	0.00	100	25.00	24.90	-100	2,606	-3.84%
2020/07/24	0	0.00	27	26.05	25.40	-27	2,627	-1.03%
2020/07/23	0	0.00	33	25.82	25.85	-33	2,632	-1.25%
2020/07/22	9	26.02	41	26.19	25.80	-32	2,756	-1.16%
2020/07/21	10	25.20	23	25.55	25.70	-13	2,739	-0.47%
2020/07/20	5	24.70	0	0.00	24.70	5	2,738	0.18%
2020/07/17	24	25.54	3	25.30	24.55	21	2,740	0.77%
2020/07/16	4	25.38	3	25.70	25.55	1	2,752	0.04%
2020/07/15	20	25.49	50	25.32	25.20	-30	2,750	-1.09%
2020/07/14	1	25.00	60	25.07	24.90	-59	2,763	-2.13%
2020/07/13	0.2	25.55	4	25.55	25.55	-3.8	2,766	-0.14%
2020/07/10	0	0.00	5	25.45	25.20	-5	2,815	-0.18%
2020/07/09	1	26.40	51	25.96	25.75	-50	2,817	-1.77%
2020/07/08	13	26.54	16	26.04	26.60	-3	2,798	-0.11%
2020/07/07	22	26.27	54	26.02	25.85	-32	2,811	-1.14%
2020/07/06	3	25.05	12	24.81	25.30	-9	2,715	-0.33%
2020/07/03	31	22.82	0	0.00	23.00	31	2,644	1.17%
2020/07/01	0	0.00	1	22.60	22.35	-1	2,708	-0.04%
2020/06/30	2	22.15	1	22.25	22.15	1	2,712	0.04%
2020/06/29	2	22.00	34	21.76	21.70	-32	2,763	-1.16%
2020/06/24	2	22.65	11	22.61	22.60	-9	2,771	-0.32%
2020/06/23	2	22.35	35	22.52	22.65	-33	2,798	-1.18%
2020/06/22	1	22.20	15	22.50	22.40	-14	2,808	-0.50%
2020/06/19	20	22.75	31	22.41	22.40	-11	2,830	-0.39%
2020/06/18	0	0.00	9	22.17	22.20	-9	2,788	-0.32%
2020/06/17	1	21.70	5	21.75	21.75	-4	2,807	-0.14%
2020/06/16	0	0.00	4	21.60	21.60	-4	2,826	-0.14%
2020/06/15	0	0.00	3	21.25	21.25	-3	2,840	-0.11%
2020/06/12	4	20.80	0	0.00	20.80	4	2,846	0.14%
2020/06/11	0	0.00	8	21.23	21.00	-8	2,876	-0.28%
2020/06/10	2	21.85	7	21.69	21.70	-5	2,881	-0.17%
2020/06/09	12	22.36	9	22.63	22.30	3	2,887	0.10%
2020/06/08	5	22.15	15	22.07	21.90	-10	2,864	-0.35%
2020/06/05	1	21.55	0	0.00	21.50	1	2,832	0.04%
2020/06/04	13	21.66	0	0.00	21.55	13	2,834	0.46%
2020/06/03	14	21.54	5	21.30	21.75	9	2,807	0.32%
2020/06/02	6	21.20	4	21.00	21.00	2	2,763	0.07%
2020/05/29	2	20.98	0	0.00	20.90	2	2,742	0.07%
2020/05/28	9	21.52	8	21.66	21.40	1	2,702	0.04%
2020/05/27	3	20.35	12	20.58	21.20	-9	2,615	-0.34%
2020/05/26	5	20.04	0	0.00	19.95	5	2,556	0.20%
2020/05/25	2	19.40	8	19.99	20.40	-6	2,522	-0.24%
2020/05/22	3	19.77	1	20.00	19.50	2	2,498	0.08%
2020/05/21	10	19.35	16	19.58	19.70	-6	2,485	-0.24%
2020/05/20	0	0.00	2	19.60	19.25	-2	2,480	-0.08%
2020/05/19	8	18.94	2	19.18	19.60	6	2,540	0.24%
2020/05/14	6	18.79	0	0.00	18.70	6	2,586	0.23%
2020/05/13	2	19.25	2	19.50	19.45	0	2,582	0.00%
2020/05/12	13	19.59	0	0.00	19.50	13	2,586	0.50%
2020/05/11	8	18.91	11	19.22	19.60	-3	2,627	-0.11%
2020/05/08	5	19.75	0	0.00	19.60	5	2,595	0.19%
2020/05/07	0	0.00	5	19.65	19.65	-5	2,599	-0.19%
2020/05/06	16	19.42	1	19.85	19.35	15	2,577	0.58%
2020/05/05	17	20.14	0	0.00	19.60	17	2,576	0.66%
2020/05/04	6	18.66	21	18.80	19.35	-15	2,519	-0.60%
2020/04/30	10	19.18	10	19.25	19.25	0	2,540	0.00%
2020/04/28	15	18.82	15	19.08	19.10	0	2,557	0.00%
2020/04/27	20	18.70	20	18.84	18.75	0	2,604	0.00%
2020/04/24	5	17.90	8	18.23	18.35	-3	2,476	-0.12%
2020/04/23	2	17.95	5	18.07	18.15	-3	2,483	-0.12%
2020/04/22	2	17.13	63	16.87	17.50	-61	2,534	-2.41%
2020/04/21	6	17.48	10	18.10	17.25	-4	2,640	-0.15%
2020/04/20	2	17.95	2	18.20	18.20	0	2,913	0.00%
2020/04/17	40	18.36	5	18.59	17.95	35	2,926	1.20%
2020/04/16	6	17.85	5	17.94	18.05	1	2,899	0.03%
2020/04/15	4	18.15	7	17.87	18.05	-3	2,934	-0.10%
2020/04/14	10	17.63	4	17.80	17.60	6	2,900	0.21%
2020/04/10	10	17.97	2	18.00	17.70	8	3,050	0.26%
2020/04/09	4	17.00	0	0.00	17.00	4	3,002	0.13%
2020/04/08	1	16.45	2	16.60	17.40	-1	2,971	-0.03%
2020/04/07	9	16.20	14	16.20	16.20	-5	2,923	-0.17%
2020/04/06	0	0.00	8	15.30	15.60	-8	2,855	-0.28%
2020/04/01	3	15.33	0	0.00	15.50	3	2,875	0.10%
2020/03/31	0	0.00	6	15.51	15.60	-6	3,152	-0.19%
2020/03/30	7	14.40	18	14.59	15.10	-11	3,213	-0.34%
2020/03/27	27	15.32	12	15.08	15.00	15	3,234	0.46%
2020/03/26	4	15.30	8	15.21	15.20	-4	3,254	-0.12%
2020/03/25	16	14.91	5	15.20	15.20	11	3,271	0.34%
2020/03/24	16	14.09	1	14.05	14.05	15	3,303	0.45%
2020/03/23	39	13.56	2	14.10	13.50	37	3,339	1.11%
2020/03/20	14	15.02	16	14.99	15.00	-2	3,390	-0.06%
2020/03/19	2	14.20	0	0.00	14.20	2	3,417	0.06%
2020/03/18	3	16.03	2	15.95	15.75	1	3,414	0.03%
2020/03/17	0	0.00	2	15.75	15.60	-2	3,409	-0.06%
2020/03/12	33	20.76	5	20.15	20.15	28	3,623	0.77%
2020/03/11	2	22.35	0	0.00	22.35	2	3,660	0.05%
2020/03/10	13	22.02	2	22.30	22.90	11	3,695	0.30%
2020/03/09	11	23.34	5	23.29	22.90	6	3,723	0.16%
2020/03/06	1	23.95	0	0.00	24.05	1	3,748	0.03%
2020/03/05	2	24.50	2	24.40	24.35	0	3,783	0.00%
2020/03/04	5	23.94	2	24.00	24.00	3	3,957	0.08%
2020/03/03	0	0.00	10	24.10	24.10	-10	4,077	-0.25%
2020/03/02	3	22.83	18	22.99	23.55	-15	4,127	-0.36%
2020/02/27	32	24.32	27	23.56	23.55	5	4,179	0.12%
2020/02/26	1	24.75	21	24.95	24.90	-20	4,208	-0.48%
2020/02/25	3	24.82	0	0.00	24.90	3	4,226	0.07%
2020/02/24	13	25.17	0	0.00	25.20	13	4,255	0.31%
2020/02/21	0	0.00	1	25.80	25.65	-1	4,276	-0.02%
2020/02/20	23	26.39	1	26.20	25.90	22	4,291	0.51%
2020/02/19	21	25.78	5	25.83	25.80	16	4,237	0.38%
2020/02/17	4	24.83	5	24.95	24.75	-1	4,303	-0.02%
2020/02/14	9	25.20	0	0.00	25.10	9	4,540	0.20%
2020/02/13	20	25.40	18	25.10	25.05	2	4,601	0.04%
2020/02/12	33	25.74	19	25.58	25.55	14	4,632	0.30%
2020/02/11	7	25.06	0	0.00	25.45	7	4,706	0.15%
2020/02/10	14	24.46	0	0.00	24.50	14	4,738	0.30%
2020/02/07	5	25.07	1	25.25	25.10	4	4,796	0.08%
2020/02/05	16	25.41	20	25.42	25.20	-4	4,916	-0.08%
2020/02/03	3	23.85	0	0.00	23.55	3	4,930	0.06%
2020/01/30	41	25.42	1	25.05	25.05	40	5,152	0.78%
2020/01/20	3	27.65	3	27.90	27.80	0	5,336	0.00%
2020/01/17	7	27.67	11	27.80	27.65	-4	5,417	-0.07%
2020/01/16	31	28.10	32	27.84	27.80	-1	5,541	-0.02%
2020/01/15	30	27.91	66	28.06	28.40	-36	5,473	-0.66%
2020/01/14	2	27.85	88	27.61	27.80	-86	5,353	-1.61%
2020/01/13	27	26.94	29	27.00	27.00	-2	5,056	-0.04%
2020/01/10	12	26.73	11	26.94	26.95	1	5,052	0.02%
2020/01/09	5	26.70	1	27.15	26.70	4	5,108	0.08%
2020/01/08	2	26.60	3	26.67	26.70	-1	5,119	-0.02%
2020/01/07	38	26.99	30	27.00	27.00	8	5,092	0.16%
2020/01/06	6	26.72	12	27.03	27.15	-6	4,980	-0.12%
2020/01/03	12	26.18	0	0.00	26.15	12	4,890	0.25%
2020/01/02	9	26.36	2	26.35	26.35	7	4,860	0.14%
2019/12/31	4	26.50	25	26.34	26.20	-21	4,840	-0.43%
2019/12/30	7	26.71	7	26.60	26.60	0	4,819	0.00%
2019/12/27	2	26.50	2	26.40	26.40	0	4,807	0.00%
2019/12/26	34	27.17	32	27.26	26.50	2	4,756	0.04%
2019/12/25	50	27.18	5	26.94	27.30	45	4,460	1.01%
2019/12/24	3	26.70	0	0.00	26.60	3	4,350	0.07%
2019/12/23	8	26.64	12	26.84	26.80	-4	4,326	-0.09%
2019/12/20	6	26.26	2	26.60	26.80	4	4,288	0.09%
2019/12/19	14	26.45	6	26.39	26.35	8	4,257	0.19%
2019/12/18	4	26.31	3	26.47	26.30	1	4,240	0.02%
2019/12/17	14	26.21	2	26.65	26.30	12	4,183	0.29%
2019/12/16	27	26.07	6	26.10	26.10	21	4,092	0.51%
2019/12/13	0	0.00	5	25.25	25.35	-5	4,049	-0.12%
2019/12/12	2	25.10	10	25.25	25.05	-8	4,031	-0.20%
2019/12/11	6	25.14	1	25.10	25.10	5	4,037	0.12%
2019/12/10	1	25.65	0	0.00	25.55	1	3,988	0.03%
2019/12/09	33	26.42	12	26.84	25.65	21	3,957	0.53%
2019/12/06	0	0.00	2	26.15	26.70	-2	3,742	-0.05%
2019/12/05	1	26.00	11	26.02	26.00	-10	3,682	-0.27%
2019/12/04	51	26.20	10	25.85	25.85	41	3,642	1.13%
2019/12/03	0	0.00	6	26.02	26.35	-6	3,606	-0.17%
2019/11/29	74	26.49	10	25.75	25.75	64	3,545	1.81%
2019/11/28	5	25.65	23	26.35	26.60	-18	3,380	-0.53%
2019/11/27	11	25.60	1	25.55	25.60	10	3,262	0.31%
2019/11/26	23	25.52	2	25.60	25.65	21	3,220	0.65%
2019/11/25	6	25.23	9	25.49	25.55	-3	3,324	-0.09%
2019/11/22	5	24.46	3	24.80	24.40	2	3,321	0.06%
2019/11/21	23	24.49	12	24.43	24.35	11	3,301	0.33%
2019/11/18	20	25.20	15	25.05	25.05	5	3,216	0.16%
2019/11/15	99	25.47	0	0.00	25.20	99	3,190	3.10%
2019/11/14	8	25.60	5	25.87	25.95	3	3,108	0.10%
2019/11/13	184	26.20	16	26.07	25.50	168	3,039	5.53%	大買/鉅額交易
2019/11/11	3	24.58	2	24.75	24.10	1	2,724	0.04%
2019/11/08	5	25.72	3	25.18	25.30	2	2,691	0.07%
2019/11/06	1	25.30	1	25.00	24.65	0	2,518	0.00%
2019/11/05	1	24.60	12	25.26	25.20	-11	2,460	-0.45%
2019/11/04	3	23.48	0	0.00	23.45	3	2,357	0.13%
2019/11/01	2	23.60	0	0.00	23.75	2	2,327	0.09%
2019/10/31	13	23.92	0	0.00	23.55	13	2,334	0.56%
2019/10/30	0	0.00	2	25.00	25.00	-2	2,247	-0.09%
2019/10/29	30	24.97	13	26.43	25.00	17	2,243	0.76%
2019/10/28	21	25.71	15	25.89	25.95	6	2,154	0.28%
2019/10/25	5	23.80	13	23.73	23.60	-8	1,993	-0.40%
2019/10/24	0	0.00	3	23.12	22.95	-3	1,895	-0.16%
2019/10/18	0	0.00	4	22.20	22.25	-4	1,729	-0.23%
2019/10/17	5	22.39	2	22.15	22.15	3	1,708	0.18%
2019/10/16	4	22.45	0	0.00	22.70	4	1,625	0.25%
2019/10/14	5	21.40	6	21.20	21.20	-1	1,565	-0.06%
2019/10/09	2	20.88	0	0.00	20.80	2	1,576	0.13%
2019/10/01	0	0.00	2	20.50	20.55	-2	1,616	-0.12%
2019/09/26	2	20.80	0	0.00	20.70	2	1,641	0.12%
2019/09/23	5	21.85	5	21.95	21.95	0	1,612	0.00%
2019/09/20	0	0.00	1	21.35	21.30	-1	1,575	-0.06%
2019/09/19	0	0.00	6	21.10	21.15	-6	1,579	-0.38%
2019/09/17	2	21.00	0	0.00	21.05	2	1,610	0.12%
2019/09/16	1	21.35	0	0.00	21.35	1	1,602	0.06%
2019/09/10	0	0.00	5	21.45	21.00	-5	1,555	-0.32%
2019/09/06	10	20.90	0	0.00	20.90	10	1,512	0.66%
2019/09/03	0	0.00	5	20.75	20.50	-5	1,485	-0.34%
2019/08/29	0	0.00	2	20.70	20.50	-2	1,446	-0.14%
2019/08/27	0	0.00	20	19.79	20.40	-20	1,255	-1.59%
2019/08/22	10	18.88	5	19.15	18.90	5	1,185	0.42%
2019/08/19	5	18.75	5	19.15	18.75	0	1,159	0.00%
2019/08/16	0	0.00	4	18.83	18.75	-4	1,158	-0.35%
2019/08/15	3	18.00	0	0.00	18.20	3	1,156	0.26%
2019/08/13	10	18.77	0	0.00	18.55	10	1,152	0.87%
2019/08/12	5	19.10	1	19.10	19.05	4	1,145	0.35%
2019/08/07	0	0.00	1	19.75	19.20	-1	1,128	-0.09%
2019/07/30	5	22.92	1	22.70	21.95	4	1,041	0.38%
2019/07/29	5	20.88	9	20.93	22.10	-4	864	-0.46%
2019/07/24	0	0.00	2	20.20	20.05	-2	775	-0.26%
2019/07/23	0	0.00	1	20.25	20.10	-1	815	-0.12%
2019/07/18	0	0.00	2	19.80	19.70	-2	880	-0.23%
2019/07/17	2	20.15	0	0.00	19.95	2	884	0.23%
2019/07/15	1	20.60	0	0.00	20.55	1	880	0.11%
2019/07/10	0	0.00	6	19.95	20.15	-6	977	-0.61%
2019/07/08	5	19.18	0	0.00	19.15	5	1,005	0.50%
2019/07/05	0	0.00	1	19.85	19.85	-1	1,020	-0.10%
2019/07/04	1	19.80	5	19.75	19.90	-4	1,036	-0.39%
2019/07/03	0	0.00	40	19.68	19.55	-40	1,068	-3.74%
2019/07/01	0	0.00	2	19.43	19.50	-2	1,290	-0.16%
2019/06/26	2	18.70	0	0.00	18.65	2	1,410	0.14%
2019/06/25	3	18.40	12	18.85	18.60	-9	1,444	-0.62%
2019/06/11	1	17.85	0	0.00	18.00	1	1,759	0.06%
2019/05/31	10	18.05	0	0.00	17.85	10	1,900	0.53%
2019/05/14	10	17.10	10	17.78	18.25	0	2,098	0.00%
2019/05/13	0	0.00	5	18.11	18.05	-5	2,094	-0.24%
2019/05/10	5	18.80	5	18.76	18.60	0	2,088	0.00%
2019/05/09	0	0.00	5	19.60	18.95	-5	2,070	-0.24%
2019/05/08	2	19.93	0	0.00	19.85	2	2,045	0.10%
2019/05/07	5	20.20	0	0.00	20.15	5	2,039	0.25%
2019/05/06	0	0.00	2	19.95	19.85	-2	2,039	-0.10%
2019/05/03	0	0.00	1	20.40	20.45	-1	2,026	-0.05%
2019/04/29	2	19.78	2	19.50	19.50	0	1,977	0.00%
2019/04/26	7	21.15	0	0.00	20.80	7	1,929	0.36%
2019/04/25	33	22.17	22	22.23	22.00	11	1,892	0.58%
2019/04/18	10	22.00	0	0.00	21.55	10	1,839	0.54%
2019/04/17	26	22.39	1	22.40	22.50	25	1,810	1.38%
2019/04/16	3	22.52	5	22.82	22.70	-2	1,780	-0.11%
2019/04/15	5	21.90	7	22.13	22.20	-2	1,702	-0.12%
2019/04/12	0	0.00	4	21.00	21.15	-4	1,666	-0.24%
2019/04/11	13	22.14	10	22.15	21.80	3	1,641	0.18%
2019/04/10	3	22.10	16	22.10	22.25	-13	1,618	-0.80%
2019/04/09	30	22.15	10	22.00	22.00	20	1,603	1.25%
2019/04/08	28	23.02	10	22.68	22.35	18	1,584	1.14%
2019/04/03	1	22.50	2	21.90	22.30	-1	1,492	-0.07%
2019/04/02	4	20.95	11	20.52	21.25	-7	1,374	-0.51%
2019/04/01	1	20.85	1	20.25	20.25	0	1,339	0.00%
2019/03/29	20	20.85	31	21.10	20.50	-11	1,326	-0.83%
2019/03/28	2	20.43	0	0.00	20.20	2	1,275	0.16%
2019/03/27	0	0.00	2	20.30	19.80	-2	1,276	-0.16%
2019/03/26	34	20.70	32	20.84	20.10	2	1,290	0.15%
2019/03/25	5	18.78	0	0.00	19.60	5	1,197	0.42%
2019/03/22	10	18.79	1	18.90	19.25	9	1,350	0.67%
2019/03/21	0	0.00	1	18.30	18.60	-1	1,400	-0.07%
2019/03/15	0	0.00	1	17.85	17.80	-1	1,388	-0.07%
2019/03/14	0	0.00	5	17.95	17.55	-5	1,386	-0.36%
2019/03/13	3	18.37	0	0.00	17.90	3	1,382	0.22%
2019/03/12	0	0.00	10	18.35	18.35	-10	1,383	-0.72%
2019/03/08	12	18.45	7	18.74	18.60	5	1,412	0.35%
2019/03/07	0	0.00	1	18.25	18.05	-1	1,365	-0.07%
2019/03/06	1	18.35	0	0.00	18.65	1	1,360	0.07%
2019/03/05	3	17.95	0	0.00	18.00	3	1,362	0.22%
2019/02/22	1	18.10	0	0.00	18.00	1	1,622	0.06%
2019/02/21	3	18.38	0	0.00	18.20	3	1,667	0.18%
2019/02/20	2	17.20	0	0.00	17.35	2	1,664	0.12%
2019/02/19	1	17.55	0	0.00	17.55	1	1,685	0.06%
2019/02/15	11	18.13	20	18.14	17.65	-9	1,747	-0.51%
2019/01/30	0	0.00	5	16.55	16.25	-5	1,711	-0.29%
2019/01/29	0	0.00	3	16.47	16.35	-3	1,708	-0.18%
2019/01/21	2	16.50	0	0.00	16.45	2	1,719	0.12%
2019/01/18	0	0.00	1	16.30	16.40	-1	1,723	-0.06%
2019/01/09	0	0.00	1	16.60	16.70	-1	1,684	-0.06%
2019/01/03	5	17.40	0	0.00	17.20	5	1,681	0.30%
2018/12/27	0	0.00	1	17.95	18.10	-1	1,677	-0.06%
2018/12/26	5	17.60	0	0.00	17.50	5	1,641	0.30%
2018/12/25	1	17.70	0	0.00	17.30	1	1,616	0.06%
2018/12/22	5	17.40	0	0.00	18.35	5	1,580	0.32%
2018/12/21	0	0.00	17	17.55	17.70	-17	1,573	-1.08%
2018/12/20	0	0.00	3	19.13	18.15	-3	1,547	-0.19%
2018/12/17	21	19.30	0	0.00	19.50	21	1,420	1.48%
2018/12/14	0	0.00	62	18.03	19.15	-62	1,219	-5.08%
2018/12/07	2	17.95	0	0.00	17.90	2	1,044	0.19%
2018/12/04	0	0.00	2	19.40	18.95	-2	1,021	-0.20%
2018/12/03	0	0.00	3	18.35	18.50	-3	972	-0.31%
2018/11/27	4	18.89	0	0.00	18.65	4	902	0.44%
2018/11/26	5	18.93	3	18.93	19.00	2	882	0.23%
2018/11/20	0	0.00	10	18.65	18.60	-10	613	-1.63%
2018/11/14	10	17.80	0	0.00	18.40	10	424	2.36%
2018/10/15	1	13.90	0	0.00	14.00	1	402	0.25%
2018/10/08	0	0.00	1	16.00	15.95	-1	419	-0.24%
2018/10/02	0	0.00	20	17.50	17.45	-20	440	-4.54%
2018/10/01	3	17.05	0	0.00	17.60	3	447	0.67%
2018/09/28	0	0.00	30	17.05	17.20	-30	456	-6.57%
2018/09/26	0	0.00	11	18.00	17.85	-11	453	-2.43%
2018/09/10	1	19.40	0	0.00	19.15	1	804	0.12%
2018/08/23	0	0.00	1	20.70	20.00	-1	954	-0.10%
2018/08/22	1	20.95	23	20.79	20.85	-22	961	-2.29%
2018/08/21	19	20.95	0	0.00	20.80	19	970	1.96%
2018/08/20	2	21.00	0	0.00	21.40	2	987	0.20%
2018/08/17	2	20.45	0	0.00	20.45	2	984	0.20%
2018/08/16	1	18.60	0	0.00	18.60	1	999	0.10%
2018/08/14	0	0.00	9	19.90	19.85	-9	1,064	-0.85%
2018/08/13	0	0.00	20	20.15	19.85	-20	1,100	-1.82%
2018/07/19	5	22.10	0	0.00	21.90	5	1,496	0.33%
2018/07/18	0	0.00	1	22.35	22.15	-1	1,498	-0.07%
2018/07/17	3	22.45	0	0.00	22.40	3	1,494	0.20%
2018/07/09	0	0.00	40	23.26	23.15	-40	1,507	-2.65%
2018/07/05	0	0.00	13	23.77	23.25	-13	1,538	-0.84%
2018/07/03	2	23.95	0	0.00	23.40	2	1,596	0.13%
2018/07/02	0	0.00	2	25.00	24.70	-2	1,582	-0.13%
2018/06/29	2	24.60	0	0.00	24.70	2	1,586	0.13%
2018/06/28	5	24.90	2	24.95	24.90	3	1,576	0.19%
2018/06/27	11	25.94	0	0.00	25.60	11	1,558	0.71%
2018/06/26	5	25.70	14	25.89	26.90	-9	1,510	-0.60%
2018/06/25	0	0.00	8	25.85	25.60	-8	1,428	-0.56%
2018/06/19	58	25.46	0	0.00	25.45	58	1,362	4.26%
2018/06/12	7	23.05	0	0.00	23.25	7	1,274	0.55%
2018/06/11	8	23.34	0	0.00	23.20	8	1,263	0.63%
2018/06/07	3	24.83	0	0.00	24.60	3	1,236	0.24%
2018/06/06	2	24.25	0	0.00	24.25	2	1,225	0.16%
2018/06/05	1	24.55	0	0.00	24.15	1	1,224	0.08%
2018/05/30	2	24.80	0	0.00	24.60	2	1,184	0.17%
2018/05/29	5	25.30	0	0.00	25.05	5	1,182	0.42%
2018/05/28	0	0.00	2	25.60	25.10	-2	1,179	-0.17%
2018/05/25	5	25.80	0	0.00	25.35	5	1,161	0.43%
2018/05/24	0	0.00	1	25.80	25.95	-1	1,151	-0.09%
2018/05/23	6	25.47	1	24.60	26.00	5	1,131	0.44%
2018/05/22	1	24.25	2	24.15	24.25	-1	1,068	-0.09%
2018/05/21	3	23.85	1	24.35	24.25	2	1,055	0.19%
2018/05/18	2	24.25	1	24.20	24.25	1	1,019	0.10%
2018/05/15	1	22.00	0	0.00	22.15	1	879	0.11%
2018/05/14	0	0.00	1	23.00	22.65	-1	868	-0.12%
2018/05/10	5	21.51	0	0.00	21.45	5	792	0.63%
2018/05/09	15	22.65	5	22.24	22.10	10	745	1.34%