聯嘉 (6288)-永豐金-桃園券商分點個股進出

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
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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	1	31.65	0	0.00	31.90	1	5,852	0.02%
2024/04/29	1	31.30	17	31.86	31.40	-16	5,813	-0.28%
2024/04/24	1	32.20	0	0.00	31.95	1	5,761	0.02%
2024/04/23	0	0.00	2	30.95	30.90	-2	5,719	-0.03%
2024/04/19	5	32.48	0	0.00	31.90	5	5,699	0.09%
2024/04/18	1	32.90	0	0.00	33.30	1	5,649	0.02%
2024/04/17	0	0.00	1	34.10	33.70	-1	5,636	-0.02%
2024/04/16	4	32.65	2.4	33.58	32.90	1.6	5,601	0.03%
2024/04/12	2.1	34.81	0.2	35.05	34.80	1.9	5,457	0.03%
2024/04/11	14	35.47	2	35.00	35.15	12	5,421	0.22%
2024/04/10	3	35.37	1	36.50	35.25	2	5,335	0.04%
2024/04/09	8	35.44	12	35.70	35.25	-4	5,265	-0.08%
2024/04/08	10	36.31	15	36.43	36.70	-5	5,142	-0.10%
2024/04/03	19.5	36.64	15	36.92	36.70	4.5	4,895	0.09%
2024/04/02	29	36.49	50	36.32	36.55	-21	4,715	-0.45%
2024/03/29	0	0.00	1	33.45	33.40	-1	4,624	-0.02%
2024/03/27	1	33.45	1	33.70	33.75	0	4,657	0.00%
2024/03/25	0	0.00	1	34.45	34.10	-1	4,627	-0.02%
2024/03/22	20	34.10	0	0.00	34.05	20	4,640	0.43%
2024/03/21	3	34.60	1	34.50	34.20	2	4,640	0.04%
2024/03/20	23	35.38	13	35.30	35.25	10	4,616	0.22%
2024/03/18	2	34.35	1	34.15	34.30	1	4,550	0.02%
2024/03/15	0	32.50	0	0.00	32.00	0	4,509	0.00%
2024/03/14	1	32.75	0	0.00	32.40	1	4,517	0.02%
2024/03/13	1	33.65	0	0.00	33.65	1	4,512	0.02%
2024/03/12	1	34.20	0	0.00	34.25	1	4,502	0.02%
2024/03/08	0	0.00	26	34.69	33.60	-26	4,494	-0.58%
2024/03/07	1.2	34.20	10	34.17	33.80	-8.8	4,542	-0.19%
2024/03/06	4.8	35.31	1.1	34.92	34.80	3.7	4,481	0.08%
2024/03/05	3.1	35.72	4	35.94	35.70	-0.9	4,409	-0.02%
2024/03/04	16	35.91	8	35.83	36.35	8	4,313	0.19%
2024/03/01	13	36.79	48	36.95	36.15	-35	4,061	-0.86%
2024/02/29	81	36.45	30	36.74	36.35	51	3,711	1.37%
2024/02/27	17	35.22	80	35.31	36.15	-63	3,190	-1.97%
2024/02/26	9	35.56	5	35.76	35.10	4	2,957	0.14%
2024/02/23	11	35.19	50	34.54	35.40	-39	2,744	-1.42%
2024/02/22	0	0.00	30	33.60	33.60	-30	2,467	-1.22%
2024/02/21	1	32.95	6	32.85	32.90	-5	2,411	-0.21%
2024/02/20	33	33.15	3	33.28	33.25	30	2,373	1.26%
2024/02/19	61	33.89	101.7	33.75	33.95	-40.7	2,300	-1.77%	大賣/
2024/02/16	0	0.00	10	32.30	32.20	-10	2,037	-0.49%
2024/02/15	8	32.07	0	0.00	31.80	8	1,994	0.40%
2024/02/05	0	0.00	5	30.25	30.40	-5	1,948	-0.26%
2024/02/01	0	0.00	19	30.35	30.40	-19	1,966	-0.97%
2024/01/26	3	30.80	0	0.00	30.70	3	1,974	0.15%
2024/01/25	0	0.00	2	30.85	30.80	-2	1,977	-0.10%
2024/01/23	1	31.50	0	0.00	31.50	1	2,026	0.05%
2024/01/18	2	30.65	0	0.00	30.55	2	2,040	0.10%
2024/01/17	1	30.75	0	0.00	30.75	1	2,057	0.05%
2024/01/16	2	31.98	0	0.00	31.40	2	2,065	0.10%
2024/01/15	0.1	31.40	0	0.00	31.80	0.1	2,067	0.00%
2024/01/11	0	0.00	1	31.15	31.60	-1	2,092	-0.05%
2024/01/09	0	0.00	3	30.55	30.55	-3	2,135	-0.14%
2024/01/03	0	0.00	1	32.30	32.20	-1	2,360	-0.04%
2024/01/02	1	32.60	1	31.95	32.35	0	2,505	0.00%
2023/12/28	1	31.60	0	0.00	31.90	1	3,239	0.03%
2023/12/27	23	33.11	26.1	33.96	31.95	-3.1	3,622	-0.09%
2023/12/26	0	0.00	1	32.30	32.35	-1	3,406	-0.03%
2023/12/25	1	31.90	0	0.00	31.75	1	3,341	0.03%
2023/12/20	0	0.00	1	30.75	30.50	-1	3,437	-0.03%
2023/12/19	3	30.35	0	0.00	30.35	3	3,438	0.09%
2023/12/14	2	31.56	0	0.00	31.50	2	3,415	0.06%
2023/12/13	1	32.30	4	32.06	32.10	-3	3,379	-0.09%
2023/12/11	1	31.35	0	0.00	31.45	1	3,449	0.03%
2023/12/07	1	31.40	0	0.00	31.95	1	3,632	0.03%
2023/12/06	0	0.00	48	31.54	31.50	-48	3,618	-1.33%
2023/12/05	1	31.75	4	31.84	31.65	-3	3,605	-0.08%
2023/12/04	0	0.00	2	32.00	32.40	-2	3,566	-0.06%
2023/12/01	0	31.05	0	0.00	30.95	0	3,454	0.00%
2023/11/30	0	0.00	1	30.15	30.30	-1	3,434	-0.03%
2023/11/29	1	29.95	0	0.00	29.90	1	3,449	0.03%
2023/11/28	0	0.00	1	29.95	29.95	-1	3,459	-0.03%
2023/11/27	1	29.60	0	0.00	29.55	1	3,461	0.03%
2023/11/24	2	29.70	0	0.00	29.70	2	3,469	0.06%
2023/11/22	1	29.75	2	29.75	29.80	-1	3,447	-0.03%
2023/11/21	1	29.75	4	29.85	29.70	-3	3,450	-0.09%
2023/11/20	2	29.25	2	29.50	29.45	0	3,432	0.00%
2023/11/17	4	29.15	0	0.00	29.10	4	3,436	0.12%
2023/11/16	3	29.03	0	0.00	28.95	3	3,449	0.09%
2023/11/15	2	29.10	0	0.00	28.95	2	3,450	0.06%
2023/11/13	3	28.75	3	28.70	28.75	0	3,436	0.00%
2023/11/10	3	29.15	0	0.00	29.20	3	3,419	0.09%
2023/11/09	5	29.37	0	0.00	29.25	5	3,423	0.15%
2023/11/08	1	29.80	0	0.00	29.75	1	3,448	0.03%
2023/11/07	2	29.93	20	29.95	29.80	-18	3,448	-0.52%
2023/11/06	0.1	30.35	0	0.00	30.35	0.1	3,452	0.00%
2023/11/03	2	30.05	0	0.00	30.00	2	3,461	0.06%
2023/11/01	2	29.43	1	29.40	29.40	1	3,469	0.03%
2023/10/31	17	29.87	0	0.00	29.55	17	3,478	0.49%
2023/10/30	1	30.45	2	30.75	30.45	-1	3,472	-0.03%
2023/10/27	9	30.63	1	31.25	30.45	8	3,490	0.23%
2023/10/26	3	31.20	3	31.00	31.00	0	3,499	0.00%
2023/10/25	2	31.85	0	0.00	31.85	2	3,496	0.06%
2023/10/23	0	30.70	4	31.10	31.20	-4	3,493	-0.11%
2023/10/20	4	30.39	0	0.00	30.45	4	3,491	0.11%
2023/10/19	1	30.50	0	0.00	31.10	1	3,526	0.03%
2023/10/18	4	31.10	0	0.00	30.90	4	3,551	0.11%
2023/10/17	4	31.70	1	31.65	31.55	3	3,552	0.08%
2023/10/16	3	31.85	5	31.46	31.30	-2	3,655	-0.05%
2023/10/13	4	32.73	5	32.46	32.25	-1	3,722	-0.03%
2023/10/12	2	33.00	2	32.60	32.55	0	3,810	0.00%
2023/10/11	5	32.66	8.1	32.49	32.15	-3	3,888	-0.08%
2023/10/06	43	33.27	13.1	33.00	33.50	30	4,051	0.74%
2023/10/05	16	33.20	15	32.62	32.55	1	3,966	0.03%
2023/10/04	39.1	32.70	30.3	33.11	33.30	8.8	3,905	0.23%
2023/10/03	10.1	32.56	14	32.23	31.00	-3.9	3,893	-0.10%
2023/10/02	1	30.65	0	0.00	30.60	1	3,625	0.03%
2023/09/28	18	29.96	0	0.00	29.90	18	3,640	0.49%
2023/09/27	1	30.85	1	30.35	30.30	0	3,694	0.00%
2023/09/25	6	30.94	1	30.95	31.00	5	3,878	0.13%
2023/09/21	7	29.20	1	29.35	29.40	6	3,840	0.16%
2023/09/20	4	29.85	3	29.80	29.60	1	3,856	0.03%
2023/09/19	7	30.05	0	0.00	30.05	7	3,897	0.18%
2023/09/15	3	30.45	0	0.00	30.35	3	3,974	0.08%
2023/09/14	6	31.30	1	31.25	31.25	5	3,972	0.13%
2023/09/13	7.1	31.97	7	31.79	32.10	0	4,011	0.00%
2023/09/12	6	30.43	1	30.45	30.25	5	3,846	0.13%
2023/09/11	5	30.45	0	0.00	29.90	5	3,921	0.13%
2023/09/08	0	30.40	0	0.00	30.45	0	4,167	0.00%
2023/09/07	0.1	30.60	0	0.00	30.55	0.1	4,626	0.00%
2023/09/06	0	0.00	1	31.00	30.70	-1	5,372	-0.02%
2023/09/05	1	30.80	0	0.00	31.05	1	5,551	0.02%
2023/08/31	2	29.35	0	0.00	29.40	2	5,701	0.04%
2023/08/30	3	29.57	1	29.65	29.50	2	5,766	0.03%
2023/08/29	6	28.80	0	0.00	28.90	6	5,844	0.10%
2023/08/28	15	28.55	0	0.00	28.45	15	5,965	0.25%
2023/08/24	1	29.15	3	29.03	29.00	-2	6,008	-0.03%
2023/08/22	5	28.89	1	28.75	28.85	4	6,237	0.06%
2023/08/18	2	29.70	2	29.73	29.30	0	6,430	0.00%
2023/08/16	3	29.42	3	29.32	29.45	0	6,814	0.00%
2023/08/14	5	29.20	1	29.30	29.15	4	7,024	0.06%
2023/08/11	2	30.30	0	0.00	30.45	2	7,041	0.03%
2023/08/10	12	30.41	0	0.00	30.20	12	7,073	0.17%
2023/08/09	1	30.85	0	0.00	30.90	1	7,143	0.01%
2023/08/07	1	30.65	0	0.00	30.65	1	7,373	0.01%
2023/08/04	0	0.00	5	30.55	30.80	-5	7,391	-0.07%
2023/08/02	5	30.07	2	30.05	29.90	3	7,466	0.04%
2023/08/01	8	30.54	1	30.50	30.50	7	7,460	0.09%
2023/07/31	6	30.92	1	30.70	30.70	5	7,481	0.07%
2023/07/28	7	31.17	5	31.20	31.15	2	7,511	0.03%
2023/07/27	1	31.10	0	0.00	31.10	1	7,602	0.01%
2023/07/26	3	31.00	1	30.95	30.95	2	7,813	0.03%
2023/07/25	2	31.50	0	0.00	31.50	2	8,488	0.02%
2023/07/24	1	31.00	9	31.09	31.00	-8	8,850	-0.09%
2023/07/21	6.2	31.77	1	31.90	31.90	5.2	8,825	0.06%
2023/07/20	3	32.27	0	0.00	32.30	3	8,856	0.03%
2023/07/19	12.1	32.47	0	0.00	32.10	12.1	8,860	0.14%
2023/07/18	8.1	33.58	0	0.00	33.20	8.1	8,953	0.09%
2023/07/17	0	0.00	7	34.83	34.70	-7	9,204	-0.08%
2023/07/14	8	34.29	12	34.00	33.85	-4	9,248	-0.04%
2023/07/13	12	34.59	31	35.24	34.40	-19	9,299	-0.20%
2023/07/12	10	33.46	4	33.60	33.80	6	9,091	0.07%
2023/07/11	47	34.54	5	34.21	33.65	42	9,062	0.46%
2023/07/10	32	36.33	42	36.14	35.95	-10	8,864	-0.11%
2023/07/07	7	34.74	4	34.68	34.55	3	8,476	0.04%
2023/07/05	40	34.62	9	34.73	34.10	31	8,651	0.36%
2023/07/04	8	34.24	18	34.83	34.80	-10	8,656	-0.12%
2023/07/03	7	33.16	1	33.15	33.15	6	8,507	0.07%
2023/06/27	7	33.27	2	33.93	33.00	5	9,082	0.06%
2023/06/26	10	33.77	0	0.00	33.75	10	9,750	0.10%
2023/06/21	3	34.75	19	34.61	34.70	-16	10,072	-0.16%
2023/06/20	2	34.60	2	34.45	34.35	0	10,444	0.00%
2023/06/19	3	34.63	3	35.10	34.70	0	10,736	0.00%
2023/06/16	3	34.10	1	34.10	33.85	2	10,791	0.02%
2023/06/15	2	34.30	0	0.00	34.45	2	10,765	0.02%
2023/06/14	11	34.73	7	35.16	34.15	4	10,716	0.04%
2023/06/13	36	35.65	22	35.72	35.70	14	10,514	0.13%
2023/06/12	60.1	35.49	52	35.85	36.60	8.1	10,108	0.08%
2023/06/09	6	32.97	13	33.75	33.65	-7	9,367	-0.07%
2023/06/08	8	32.97	22	32.98	33.05	-14	9,199	-0.15%
2023/06/06	0	0.00	7	32.40	32.35	-7	9,143	-0.08%
2023/06/05	2	32.80	19	32.77	32.70	-17	9,160	-0.19%
2023/06/02	6	32.22	0	0.00	32.40	6	9,177	0.07%
2023/06/01	9	32.23	2.1	32.21	32.20	6.9	9,217	0.07%
2023/05/30	4	31.63	1	31.50	31.45	3	9,269	0.03%
2023/05/29	5.1	31.76	5	31.82	31.75	0.1	9,252	0.00%
2023/05/26	29	31.92	0	0.00	31.80	29	9,253	0.31%
2023/05/25	5	33.72	2	34.00	33.45	3	9,196	0.03%
2023/05/24	4	34.01	9	33.91	33.80	-5	9,271	-0.05%
2023/05/23	13	33.75	18	34.09	33.95	-5	9,935	-0.05%
2023/05/22	0	0.00	4	32.88	32.85	-4	9,816	-0.04%
2023/05/19	10	32.82	19	32.92	31.95	-9	9,777	-0.09%
2023/05/18	2	32.10	3	32.05	31.90	-1	9,613	-0.01%
2023/05/17	2	32.05	0	0.00	31.80	2	9,588	0.02%
2023/05/12	0	0.00	1	31.70	31.85	-1	9,536	-0.01%
2023/05/09	7	31.80	2	32.15	31.30	5	9,246	0.05%
2023/05/08	0	0.00	14	31.97	31.90	-14	9,142	-0.15%
2023/05/04	0	0.00	2	32.10	32.05	-2	9,076	-0.02%
2023/05/03	5	32.01	16	31.70	31.70	-11	9,015	-0.12%
2023/05/02	15	32.35	11	32.69	32.55	4	8,912	0.04%
2023/04/28	31	34.30	47.3	34.36	33.55	-16.3	8,683	-0.19%
2023/04/27	7	32.16	15	32.45	33.55	-8	7,973	-0.10%
2023/04/26	0	0.00	1	30.45	30.50	-1	7,584	-0.01%
2023/04/25	8	30.74	3	30.35	30.15	5	7,544	0.07%
2023/04/24	0	0.00	2	30.90	30.85	-2	7,472	-0.03%
2023/04/21	9	31.42	4	30.96	31.05	5	7,428	0.07%
2023/04/20	25	33.01	6	33.28	32.50	19	7,205	0.26%
2023/04/19	6	32.56	2	32.70	32.45	4	6,840	0.06%
2023/04/18	8	32.46	6	32.54	32.05	2	6,658	0.03%
2023/04/17	2	31.95	2.4	32.00	31.75	-0.4	6,467	-0.01%
2023/04/14	0	0.00	7	31.78	31.80	-7	6,403	-0.11%
2023/04/13	7	31.47	3	31.75	31.40	4	6,346	0.06%
2023/04/12	2	31.88	4.6	32.08	31.85	-2.6	6,278	-0.04%
2023/04/11	4	31.83	7	32.04	31.70	-3	6,218	-0.05%
2023/04/10	20	31.93	18	32.39	31.55	2	6,138	0.03%
2023/04/07	8	31.18	4	31.58	31.25	4	5,873	0.07%
2023/04/06	28	31.48	3	31.48	31.45	25	5,794	0.43%
2023/03/31	13	31.66	6	31.72	31.65	7	5,745	0.12%
2023/03/30	7	31.35	4	31.45	31.50	3	5,622	0.05%
2023/03/29	18	31.04	17	31.03	30.85	1	5,453	0.02%
2023/03/28	9	30.23	8	30.14	30.20	1	5,267	0.02%
2023/03/27	41	32.31	6	32.94	30.90	35	5,054	0.69%
2023/03/24	3	31.87	54	32.02	33.00	-51	4,343	-1.17%
2023/03/23	14	30.94	75	31.41	30.00	-61	3,979	-1.53%
2023/03/22	13	29.92	8	29.91	30.70	5	3,564	0.14%
2023/03/21	10	29.32	1.1	28.71	29.50	9	3,238	0.28%
2023/03/17	0	0.00	6	27.64	28.25	-6	3,055	-0.20%
2023/03/16	1	27.10	4	27.73	27.25	-3	3,014	-0.10%
2023/03/15	2	27.83	0	0.00	28.05	2	2,972	0.07%
2023/03/14	0	27.40	2	27.40	27.35	-2	2,955	-0.07%
2023/03/13	0	0.00	1	27.40	27.25	-1	2,994	-0.03%
2023/03/10	0	28.05	0	0.00	27.70	0	3,027	0.00%
2023/03/09	4.2	28.48	5	28.16	28.20	-0.8	3,068	-0.03%
2023/03/08	12	28.60	7	28.57	28.55	5	3,028	0.17%
2023/03/07	9	28.79	3	28.70	28.55	6	2,971	0.20%
2023/03/06	2.1	28.69	20	28.75	28.20	-17.9	2,891	-0.62%
2023/03/03	19	28.34	5	28.41	28.35	14	2,762	0.51%
2023/03/02	11	28.42	6	28.13	28.50	5	2,677	0.19%
2023/03/01	0	28.10	113	26.72	27.30	-113	2,587	-4.37%	大賣/鉅額交易
2023/02/24	6	27.29	7	27.24	27.10	-1	2,553	-0.04%
2023/02/23	5	28.05	9	28.09	28.00	-4	2,463	-0.16%
2023/02/22	46.1	27.74	49	27.76	27.85	-2.9	2,354	-0.12%
2023/02/21	159	28.56	20	28.63	28.45	139	2,168	6.41%	大買/鉅額交易
2023/02/20	0	0.00	36	27.18	27.95	-36	1,394	-2.58%
2023/02/17	2	25.45	9	25.58	25.45	-7	1,249	-0.56%
2023/02/16	2	24.90	4	25.00	25.10	-2	1,149	-0.17%
2023/02/15	4	24.68	3	24.55	24.70	1	1,121	0.09%
2023/02/14	15	24.71	4	25.00	24.30	11	1,098	1.00%
2023/02/13	0	0.00	1	24.50	24.55	-1	1,003	-0.10%
2023/02/10	0	0.00	11	23.20	23.20	-11	950	-1.16%
2023/02/08	5	23.90	0	0.00	23.50	5	935	0.53%
2023/02/07	5	23.50	0	0.00	23.45	5	931	0.54%
2023/01/31	1	23.55	0	0.00	23.45	1	908	0.11%
2023/01/30	1	23.15	0	0.00	23.15	1	902	0.11%
2022/12/28	1	22.45	0	0.00	22.65	1	852	0.12%
2022/12/27	2	23.00	0	0.00	23.15	2	841	0.24%
2022/12/26	1	22.85	0	0.00	23.05	1	843	0.12%
2022/12/22	1	23.15	0	0.00	22.95	1	832	0.12%
2022/12/19	0	0.00	1.1	24.20	23.95	-1.1	810	-0.13%
2022/12/16	8	24.79	0	0.00	24.70	8	791	1.01%
2022/12/15	0	0.00	0	25.10	25.05	0	771	0.00%
2022/12/14	1	24.80	0	0.00	24.85	1	751	0.13%
2022/12/13	0	0.00	3	25.20	24.85	-3	741	-0.40%
2022/12/09	12	24.72	2	24.70	24.75	10	704	1.42%
2022/12/08	0	0.00	2	25.60	25.50	-2	687	-0.29%
2022/12/07	8	25.10	0	0.00	25.10	8	669	1.20%
2022/12/06	2	25.98	0	0.00	25.60	2	651	0.31%
2022/12/05	11.1	25.35	1	26.00	25.70	10.1	605	1.66%
2022/12/02	9	25.57	1	25.65	25.40	8	550	1.45%
2022/12/01	13	24.60	22	25.60	25.20	-9	489	-1.84%
2022/11/30	1	23.90	2	23.90	23.95	-1	381	-0.26%
2022/11/28	1	23.35	2	23.50	23.40	-1	360	-0.28%
2022/11/25	0	22.95	0	0.00	23.00	0	357	0.00%
2022/11/23	0	22.00	3	22.30	22.85	-3	336	-0.89%
2022/11/15	3	22.10	0	0.00	22.10	3	321	0.93%
2022/11/09	0	0.00	1	21.70	21.65	-1	406	-0.25%
2022/11/08	1	21.30	0	0.00	21.30	1	412	0.24%
2022/10/13	2	21.00	0	0.00	20.20	2	491	0.41%
2022/10/12	1	21.55	0	0.00	21.70	1	487	0.21%
2022/10/07	0	0.00	2	22.95	22.75	-2	492	-0.41%
2022/10/04	0	0.00	1	23.35	23.00	-1	502	-0.20%
2022/10/03	1	23.15	0	0.00	22.80	1	505	0.20%
2022/09/30	1	21.75	10	21.97	22.05	-9	497	-1.81%
2022/09/26	1	23.50	0	0.00	22.55	1	491	0.20%
2022/09/23	1	23.85	17	24.02	23.80	-16	491	-3.26%
2022/09/19	2	24.55	0	0.00	24.30	2	494	0.40%
2022/09/16	4	25.06	0	0.00	24.85	4	494	0.81%
2022/09/15	3	25.42	0	0.00	25.25	3	496	0.60%
2022/09/13	0	0.00	1	25.55	25.55	-1	494	-0.20%
2022/09/05	0	0.00	2	24.60	24.35	-2	500	-0.40%
2022/09/02	1	24.90	0	0.00	25.00	1	500	0.20%
2022/08/26	1	25.00	0	0.00	24.90	1	489	0.20%
2022/08/24	0.1	24.60	0	0.00	24.45	0.1	486	0.01%
2022/08/22	0.9	25.20	5	24.65	24.25	-4.1	487	-0.84%
2022/08/18	1	24.40	1	25.15	25.50	0	486	0.00%
2022/08/17	7	25.47	1	25.10	25.10	6	516	1.16%
2022/08/16	0	0.00	1	25.45	25.45	-1	460	-0.22%
2022/08/15	0.1	23.05	2	23.15	23.15	-2	446	-0.44%
2022/08/12	0	0.00	2	23.00	23.00	-2	450	-0.44%
2022/08/11	25	22.63	20	22.95	22.75	5	451	1.11%
2022/07/25	0	0.00	5	22.60	22.60	-5	423	-1.18%
2022/07/22	5	23.26	0	0.00	22.90	5	422	1.18%
2022/07/20	1	23.10	2	23.28	22.90	-1	422	-0.24%
2022/07/19	1	23.00	0	0.00	23.10	1	421	0.24%
2022/07/15	0	0.00	1	23.00	23.40	-1	418	-0.24%
2022/06/28	0	0.00	1	23.80	23.65	-1	429	-0.23%
2022/06/22	1	23.35	0	0.00	23.25	1	466	0.21%
2022/06/21	1	24.30	1.1	24.42	24.50	-0.1	462	-0.01%
2022/06/14	0	0.00	2	24.70	25.05	-2	459	-0.44%
2022/05/31	0	0.00	10	25.80	25.70	-10	553	-1.81%
2022/05/24	5	24.70	0	0.00	24.40	5	599	0.83%
2022/05/23	5	24.95	0	0.00	24.90	5	609	0.82%
2022/05/10	0	0.00	2	22.50	23.40	-2	840	-0.24%
2022/04/28	0	0.00	1	22.70	22.50	-1	1,106	-0.09%
2022/04/25	1	23.30	1	23.30	23.30	0	1,293	0.00%
2022/04/22	0	0.00	2	24.30	24.45	-2	1,366	-0.15%
2022/04/19	1	24.30	0	0.00	24.20	1	1,673	0.06%
2022/04/15	0	0.00	6	24.57	24.65	-6	2,718	-0.22%
2022/04/14	1	24.35	0	0.00	24.30	1	2,806	0.04%
2022/04/13	0	0.00	2	24.80	24.80	-2	2,804	-0.07%
2022/04/12	1	24.20	0	0.00	24.25	1	2,807	0.04%
2022/04/11	2	25.15	0	0.00	24.65	2	2,808	0.07%
2022/04/07	1	25.80	0	0.00	25.70	1	2,811	0.04%
2022/04/01	10	26.00	1	26.30	26.15	9	2,847	0.32%
2022/03/30	11	26.59	0	0.00	26.65	11	2,879	0.38%
2022/03/29	0	0.00	0	28.60	26.55	0	2,880	0.00%
2022/03/24	2	26.50	0	28.55	26.50	2	2,875	0.07%
2022/03/23	0	0.00	0	28.90	26.70	0	2,880	0.00%
2022/03/22	0	0.00	1	26.65	26.65	-1	2,894	-0.03%
2022/03/16	1	25.90	0	0.00	26.00	1	2,903	0.03%
2022/03/15	0	0.00	2	26.10	25.75	-2	2,912	-0.07%
2022/03/11	1	26.00	0	0.00	26.05	1	2,981	0.03%
2022/03/08	2	25.98	0	0.00	25.75	2	2,968	0.07%
2022/03/07	2	26.75	0	0.00	26.50	2	2,956	0.07%
2022/03/04	1	27.70	0	0.00	27.85	1	2,932	0.03%
2022/03/02	1	28.80	2	28.95	28.75	-1	2,923	-0.03%
2022/03/01	1	29.30	4	28.95	29.25	-3	2,917	-0.10%
2022/02/25	0	0.00	2	28.50	28.70	-2	2,907	-0.07%
2022/02/24	6	28.35	0	0.00	27.50	6	2,893	0.21%
2022/02/23	1	29.25	0	0.00	29.45	1	2,849	0.04%
2022/02/22	2	29.50	6	29.23	29.55	-4	2,851	-0.14%
2022/02/18	4	29.91	0	0.00	30.00	4	2,814	0.14%
2022/02/17	0	0.00	1	29.45	29.65	-1	2,799	-0.04%
2022/02/16	0	0.00	13	29.29	29.00	-13	2,766	-0.47%
2022/02/15	2	28.80	1	29.00	28.35	1	2,754	0.04%
2022/02/14	6	29.03	0	0.00	28.85	6	2,739	0.22%
2022/02/11	1	29.70	1	30.05	29.70	0	2,728	0.00%
2022/02/10	8.1	30.05	2	30.00	29.85	6.1	2,704	0.23%
2022/02/09	0	0.00	12	30.83	31.05	-12	2,666	-0.45%
2022/02/07	0	0.00	5	29.30	29.50	-5	2,573	-0.19%
2022/01/24	2	27.20	17	27.59	27.70	-15	2,639	-0.57%
2022/01/21	2	28.60	0	0.00	28.20	2	2,658	0.08%
2022/01/20	6	29.71	5	29.75	29.30	1	2,699	0.04%
2022/01/19	17	28.90	11	29.10	29.00	6	2,689	0.22%
2022/01/18	37	29.99	11	29.74	29.50	26	2,708	0.96%
2022/01/17	0	0.00	10	29.23	29.85	-10	2,613	-0.38%
2022/01/14	7	27.65	10	27.67	27.80	-3	2,553	-0.12%
2022/01/13	5	28.93	32	29.30	28.45	-27	2,513	-1.07%
2022/01/12	11	29.76	9	30.06	29.65	2	2,415	0.08%
2022/01/11	70	32.10	30	30.92	29.90	40	2,276	1.76%
2022/01/10	5	28.90	22	29.89	30.45	-17	1,563	-1.09%
2022/01/07	0	0.00	8	28.26	28.95	-8	1,239	-0.65%
2021/12/30	4	28.30	0	0.00	27.60	4	1,253	0.32%
2021/12/29	1	27.95	4	27.65	28.00	-3	1,350	-0.22%
2021/12/28	0	0.00	2	27.63	27.35	-2	1,375	-0.15%
2021/12/27	0	0.00	6	28.03	27.70	-6	1,388	-0.43%
2021/12/24	1	27.30	2	27.30	27.35	-1	1,387	-0.07%
2021/12/23	2	27.23	1	27.40	27.40	1	1,403	0.07%
2021/12/22	2	27.20	0	0.00	27.25	2	1,447	0.14%
2021/12/20	2	27.15	15	27.57	27.25	-13	1,528	-0.85%
2021/12/16	0	0.00	1	27.20	27.20	-1	1,788	-0.06%
2021/12/15	0	0.00	2	26.83	26.80	-2	1,839	-0.11%
2021/12/14	4	26.80	2	26.60	26.50	2	1,970	0.10%
2021/12/13	1	26.55	1	26.90	27.20	0	1,987	0.00%
2021/12/08	10	27.35	0	0.00	27.20	10	2,000	0.50%
2021/12/07	0	0.00	1	27.40	27.35	-1	1,982	-0.05%
2021/12/03	0	0.00	15	25.27	25.35	-15	1,913	-0.78%
2021/12/02	0	0.00	11	25.29	25.30	-11	1,917	-0.57%
2021/11/30	1	25.55	0	0.00	25.50	1	1,915	0.05%
2021/11/29	1	25.20	0	0.00	25.10	1	1,915	0.05%
2021/11/26	4	25.63	0	0.00	25.50	4	1,909	0.21%
2021/11/24	2	26.25	0	0.00	26.35	2	1,895	0.11%
2021/11/22	2	27.00	0	0.00	26.85	2	1,906	0.10%
2021/11/19	2	26.93	5	26.70	26.75	-3	1,931	-0.16%
2021/11/18	2	27.20	0	0.00	27.20	2	1,920	0.10%
2021/11/17	5	27.13	0	0.00	27.05	5	1,904	0.26%
2021/11/05	3	26.38	6	27.00	26.45	-3	1,887	-0.16%
2021/11/04	0	0.00	3	27.28	27.30	-3	1,854	-0.16%
2021/11/03	0	0.00	5	27.34	27.40	-5	1,851	-0.27%
2021/11/02	8	27.94	1	29.05	27.25	7	1,845	0.38%
2021/11/01	2	29.40	1	29.40	29.30	1	1,770	0.06%
2021/10/29	0	0.00	4.1	28.75	29.00	-4.1	1,733	-0.23%
2021/10/28	3	29.15	1.2	28.98	28.85	1.8	1,696	0.11%
2021/10/27	10	27.82	0	0.00	28.45	10	1,627	0.61%
2021/10/26	3	27.75	0	0.00	27.65	3	1,600	0.19%
2021/10/25	0	0.00	0	27.30	27.25	0	1,551	0.00%
2021/10/18	0	0.00	3	26.55	26.70	-3	1,536	-0.20%
2021/10/15	0	0.00	0	26.45	26.60	0	1,544	0.00%
2021/10/14	0	26.70	4	26.21	26.15	-4	1,547	-0.26%
2021/10/13	0	0.00	2	27.35	27.05	-2	1,534	-0.13%
2021/10/12	0	27.35	2	27.35	27.25	-2	1,527	-0.13%
2021/10/07	4	28.45	13	28.28	28.20	-9	1,497	-0.60%
2021/10/06	12	28.92	0	0.00	28.40	12	1,484	0.81%
2021/10/05	10	28.40	1	28.45	28.50	9	1,390	0.65%
2021/10/04	3	26.55	0	0.00	26.70	3	1,348	0.22%
2021/10/01	1	26.45	1	26.55	26.60	0	1,334	0.00%
2021/09/30	1	28.05	0	0.00	27.90	1	1,329	0.08%
2021/09/29	11	28.00	2.5	27.62	28.05	8.5	1,319	0.64%
2021/09/28	5.1	27.22	7.4	27.50	27.25	-2.4	1,282	-0.18%
2021/09/27	0.6	28.54	4	28.60	28.25	-3.4	1,254	-0.27%
2021/09/24	3.3	29.58	17	29.48	29.45	-13.7	1,212	-1.13%
2021/09/23	46.2	28.32	26	27.94	28.95	20.2	1,060	1.90%
2021/09/22	4	27.00	3	26.82	27.85	1	945	0.11%
2021/09/17	5	26.89	3	26.60	26.40	2	889	0.22%
2021/09/15	2	24.48	0	0.00	24.65	2	813	0.25%
2021/09/07	12	23.35	0	0.00	23.20	12	825	1.45%
2021/09/06	0	0.00	4	24.45	23.60	-4	827	-0.48%
2021/09/02	0	0.00	1	24.30	24.00	-1	832	-0.12%
2021/08/31	4	24.00	0	0.00	24.10	4	842	0.47%
2021/08/30	1	23.70	0	0.00	23.80	1	848	0.12%
2021/08/26	2	24.80	1	24.40	24.00	1	857	0.12%
2021/08/24	1	22.65	0	0.00	22.50	1	841	0.12%
2021/08/18	0	0.00	12	22.01	22.50	-12	878	-1.37%
2021/08/17	30	22.70	0	0.00	22.50	30	878	3.42%
2021/08/16	0	0.00	1	23.35	22.70	-1	885	-0.11%
2021/08/04	0	0.00	3	27.00	26.80	-3	1,146	-0.26%
2021/07/30	2	26.60	0	0.00	26.45	2	1,347	0.15%
2021/07/28	10	26.30	0	0.00	26.45	10	1,507	0.66%
2021/07/27	1	27.35	4	27.48	27.35	-3	1,552	-0.19%
2021/07/26	3	27.22	0	0.00	27.10	3	1,585	0.19%
2021/07/22	0	0.00	2	26.75	26.70	-2	1,929	-0.10%
2021/07/21	1	25.85	0	0.00	25.40	1	1,934	0.05%
2021/07/20	0	0.00	2	26.15	26.10	-2	1,950	-0.10%
2021/07/16	0	0.00	1	26.75	26.85	-1	1,987	-0.05%
2021/07/15	1	26.65	3	26.45	26.50	-2	1,992	-0.10%
2021/07/09	4	27.05	0	0.00	27.00	4	1,980	0.20%
2021/07/08	0	0.00	1	27.90	27.60	-1	2,000	-0.05%
2021/07/06	1	29.00	0	0.00	28.70	1	2,027	0.05%
2021/07/05	0	0.00	1	29.15	29.30	-1	2,067	-0.05%
2021/07/02	1	28.55	0	0.00	28.40	1	2,133	0.05%
2021/07/01	0	0.00	2	27.90	27.90	-2	2,163	-0.09%
2021/06/29	4	28.31	0	0.00	28.20	4	2,179	0.18%
2021/06/28	4	28.94	0	0.00	28.75	4	2,224	0.18%
2021/06/25	0	0.00	7	30.04	29.35	-7	2,244	-0.31%
2021/06/24	6	29.14	3	29.23	30.00	3	2,231	0.13%
2021/06/23	0	28.20	5	28.29	28.15	-5	2,198	-0.23%
2021/06/22	5	28.07	0	0.00	28.20	5	2,206	0.23%
2021/06/21	1	28.05	0	0.00	27.75	1	2,262	0.04%
2021/06/18	1	28.80	6	29.20	28.70	-5	2,270	-0.22%
2021/06/17	1	28.80	0	0.00	29.05	1	2,286	0.04%
2021/06/15	0	0.00	3	28.97	28.95	-3	2,319	-0.13%
2021/06/11	2	28.50	0	0.00	28.50	2	2,328	0.09%
2021/06/10	1	28.50	0	0.00	28.65	1	2,338	0.04%
2021/06/07	0	0.00	7	27.94	27.90	-7	2,407	-0.29%
2021/06/04	1	28.30	0	0.00	28.15	1	2,411	0.04%
2021/05/31	0	0.00	1	28.50	28.30	-1	2,415	-0.04%
2021/05/26	0	0.00	2	26.50	26.50	-2	2,435	-0.08%
2021/05/25	3	26.05	0	0.00	26.35	3	2,446	0.12%
2021/05/18	28	24.21	1	23.45	24.20	27	2,547	1.06%
2021/05/17	1	22.40	32	22.11	22.05	-31	2,533	-1.22%
2021/05/14	1	25.20	0	0.00	24.50	1	2,512	0.04%
2021/05/13	3	25.10	0	0.00	25.00	3	2,502	0.12%
2021/05/12	8	28.48	10	27.63	27.00	-2	2,466	-0.08%
2021/05/11	0	0.00	5	32.20	29.80	-5	2,403	-0.21%
2021/05/10	0	0.00	12	32.93	33.00	-12	2,334	-0.51%
2021/05/07	0	0.00	5	32.44	32.35	-5	2,288	-0.22%
2021/05/06	35	32.94	12	32.55	32.75	23	2,269	1.01%
2021/05/05	7	33.08	1	31.80	32.20	6	2,249	0.27%
2021/05/03	11	32.22	5	32.09	32.00	6	2,166	0.28%
2021/04/29	24	32.92	15	32.61	32.45	9	2,147	0.42%
2021/04/28	12	32.15	7	32.34	32.35	5	1,969	0.25%
2021/04/26	2	30.30	1	30.50	30.20	1	1,989	0.05%
2021/04/22	0	0.00	1	30.80	30.40	-1	2,017	-0.05%
2021/04/21	1	31.25	0	0.00	31.25	1	2,021	0.05%
2021/04/20	0	0.00	7	30.70	31.20	-7	2,040	-0.34%
2021/04/19	0	0.00	6	30.60	30.95	-6	2,095	-0.29%
2021/04/16	2	30.98	0	0.00	30.85	2	2,233	0.09%
2021/04/14	7	30.36	1	30.25	30.65	6	2,343	0.26%
2021/04/12	0	0.00	1	31.75	31.65	-1	2,986	-0.03%
2021/04/09	3	32.22	1	32.10	32.10	2	3,237	0.06%
2021/04/08	13	32.58	19	32.39	32.60	-6	3,241	-0.19%
2021/04/07	4	31.58	8	31.60	31.65	-4	3,187	-0.13%
2021/04/01	5	31.40	3	31.25	31.00	2	3,244	0.06%
2021/03/31	6	31.27	0	0.00	31.05	6	3,274	0.18%
2021/03/30	0	0.00	2	30.60	30.55	-2	3,253	-0.06%
2021/03/26	4	31.34	13	31.49	31.35	-9	3,271	-0.28%
2021/03/25	20	31.30	8	31.55	31.10	12	3,316	0.36%
2021/03/24	4	31.76	10	30.85	31.75	-6	3,327	-0.18%
2021/03/22	10	30.50	0	0.00	30.45	10	3,330	0.30%
2021/03/19	3	30.85	0	0.00	30.85	3	3,367	0.09%
2021/03/17	1	31.60	19	31.63	31.35	-18	3,430	-0.52%
2021/03/15	1	31.50	0	0.00	31.40	1	3,528	0.03%
2021/03/12	0	0.00	3	31.13	31.75	-3	3,571	-0.08%
2021/03/11	1	31.10	6	30.76	30.95	-5	3,633	-0.14%
2021/03/10	5	30.10	1	30.50	30.10	4	3,717	0.11%
2021/03/08	3	30.68	0	0.00	30.05	3	3,825	0.08%
2021/03/05	1	30.50	0	0.00	30.50	1	3,857	0.03%
2021/03/03	0	0.00	2	30.85	31.15	-2	4,026	-0.05%
2021/02/26	1	31.75	0	0.00	31.80	1	4,362	0.02%
2021/02/25	0	0.00	13	32.29	32.30	-13	4,405	-0.30%
2021/02/24	0	0.00	1	32.60	32.30	-1	4,490	-0.02%
2021/02/23	1	32.25	3	32.35	32.30	-2	4,507	-0.04%
2021/02/22	2	33.15	1	32.65	33.00	1	4,571	0.02%
2021/02/19	12	32.31	0	0.00	32.35	12	4,620	0.26%
2021/02/18	0	0.00	6	31.38	31.40	-6	4,855	-0.12%
2021/02/17	5	30.90	27	31.43	31.20	-22	4,853	-0.45%
2021/02/05	2	31.20	0	0.00	31.15	2	4,862	0.04%
2021/02/04	10	31.20	0	0.00	31.10	10	4,880	0.20%
2021/02/03	3	32.13	10	32.28	31.40	-7	4,897	-0.14%
2021/01/29	12	31.64	0	0.00	31.25	12	5,077	0.24%
2021/01/28	1	32.25	0	0.00	32.20	1	5,115	0.02%
2021/01/27	5	32.57	14	32.36	32.65	-9	5,139	-0.18%
2021/01/26	10	31.85	11	32.20	31.55	-1	5,131	-0.02%
2021/01/25	0	0.00	1	32.00	31.90	-1	5,157	-0.02%
2021/01/22	10	31.88	1	31.65	31.70	9	5,196	0.17%
2021/01/19	30	34.07	79	33.29	33.40	-49	5,227	-0.94%
2021/01/12	2	33.60	12	33.30	32.70	-10	5,287	-0.19%
2021/01/11	12	34.31	2	34.30	34.55	10	5,276	0.19%
2021/01/08	15	34.23	0	0.00	33.45	15	5,236	0.29%
2021/01/07	5	33.85	0	0.00	33.60	5	5,519	0.09%
2021/01/06	4	33.96	6	34.73	34.00	-2	5,584	-0.04%
2021/01/05	92	35.67	37	36.03	35.50	55	5,538	0.99%
2021/01/04	21	34.19	158	34.79	35.10	-137	5,155	-2.66%	大賣/鉅額交易
2020/12/31	1	32.60	0	0.00	32.55	1	5,241	0.02%
2020/12/30	1	31.90	7	32.36	32.25	-6	5,240	-0.11%
2020/12/29	5	31.85	0	0.00	31.80	5	5,315	0.09%
2020/12/28	1	32.90	1	32.20	32.55	0	5,406	0.00%
2020/12/25	17	32.34	8	32.24	32.30	9	5,451	0.17%
2020/12/24	1	31.80	2	31.95	31.70	-1	5,616	-0.02%
2020/12/22	2	31.18	11	30.69	30.75	-9	6,489	-0.14%
2020/12/21	6	30.67	2	30.10	30.75	4	7,875	0.05%
2020/12/18	4	30.75	0	0.00	30.75	4	8,040	0.05%
2020/12/17	1	31.20	6	31.15	31.30	-5	8,166	-0.06%
2020/12/16	1	32.05	1	32.25	31.80	0	8,317	0.00%
2020/12/15	14	32.66	10	31.55	31.70	4	8,493	0.05%
2020/12/14	11	32.74	4	32.54	32.80	7	9,260	0.08%
2020/12/11	3	32.35	5	31.95	31.85	-2	9,491	-0.02%
2020/12/10	4	32.58	5	32.75	32.55	-1	9,513	-0.01%
2020/12/09	25	33.55	20	33.25	33.20	5	9,508	0.05%
2020/12/08	27	34.54	22	34.23	33.75	5	9,546	0.05%
2020/12/07	22	33.11	11	33.75	33.75	11	9,581	0.11%
2020/12/04	35	33.67	1	34.25	33.30	34	9,574	0.36%
2020/12/03	20	34.56	1	34.65	34.30	19	9,555	0.20%
2020/12/02	32	35.52	17	35.27	34.80	15	9,654	0.16%
2020/12/01	4	34.89	2	34.80	34.90	2	9,745	0.02%
2020/11/30	23	35.47	29	35.59	35.15	-6	10,142	-0.06%
2020/11/27	20	35.20	0	0.00	35.35	20	10,433	0.19%
2020/11/26	4	35.65	1	35.55	35.55	3	10,637	0.03%
2020/11/25	29	35.29	45	36.09	34.65	-16	11,223	-0.14%
2020/11/24	4	34.95	2	35.05	34.80	2	11,433	0.02%
2020/11/23	11	35.26	14	34.78	34.85	-3	11,559	-0.03%
2020/11/20	11	34.49	0	0.00	34.40	11	11,817	0.09%
2020/11/19	2	35.20	5	34.81	34.35	-3	12,115	-0.02%
2020/11/18	10	34.87	19	34.92	34.85	-9	12,123	-0.07%
2020/11/17	29	35.19	8	35.26	35.40	21	12,077	0.17%
2020/11/16	1	33.50	0	0.00	33.55	1	11,872	0.01%
2020/11/13	5	33.61	3	33.88	34.00	2	11,866	0.02%
2020/11/12	5	33.41	0	0.00	33.15	5	11,859	0.04%
2020/11/11	3	34.05	6	33.98	33.85	-3	11,853	-0.03%
2020/11/10	4	34.20	0	0.00	33.90	4	11,838	0.03%
2020/11/09	8	34.84	2	35.25	35.00	6	11,793	0.05%
2020/11/06	0	0.00	18	34.73	34.95	-18	11,730	-0.15%
2020/11/05	0	0.00	14	34.15	34.40	-14	11,680	-0.12%
2020/11/04	2	33.70	0	0.00	33.50	2	11,687	0.02%
2020/11/03	2	32.78	6	32.98	33.25	-4	11,720	-0.03%
2020/11/02	2	31.98	2	32.23	31.90	0	11,709	0.00%
2020/10/30	4	33.23	6	33.98	32.95	-2	11,806	-0.02%
2020/10/29	20	33.33	11	33.68	33.70	9	11,807	0.08%
2020/10/28	4	34.08	1	34.30	34.10	3	11,760	0.03%
2020/10/27	1	34.20	0	0.00	34.15	1	11,771	0.01%
2020/10/26	11	35.21	1	35.20	34.70	10	11,780	0.08%
2020/10/23	2	34.78	0	0.00	34.50	2	11,716	0.02%
2020/10/22	7	34.64	2	34.38	34.55	5	11,704	0.04%
2020/10/21	3	35.50	4	35.79	35.25	-1	11,645	-0.01%
2020/10/20	2	35.83	3	35.65	35.40	-1	11,631	-0.01%
2020/10/19	2	35.35	1	35.30	35.30	1	11,564	0.01%
2020/10/16	29	35.54	12	35.23	35.40	17	11,550	0.15%
2020/10/15	28	36.72	47	36.61	36.20	-19	11,471	-0.17%
2020/10/14	3	34.65	6	34.80	35.10	-3	11,141	-0.03%
2020/10/13	17	34.06	8	34.12	33.85	9	11,046	0.08%
2020/10/12	20	34.78	7	34.98	34.60	13	10,961	0.12%
2020/10/08	28	36.30	21	36.57	36.00	7	10,840	0.06%
2020/10/07	3	34.72	2	34.80	34.70	1	10,497	0.01%
2020/10/06	8	35.01	9	34.90	34.70	-1	10,472	-0.01%
2020/10/05	3	35.52	0	0.00	34.95	3	10,404	0.03%
2020/09/30	15	34.28	15	34.26	34.95	0	10,342	0.00%
2020/09/29	14	34.96	7	34.52	34.15	7	10,290	0.07%
2020/09/28	24	34.68	28	34.86	34.50	-4	10,230	-0.04%
2020/09/25	30	38.15	63	37.67	35.15	-33	10,158	-0.32%
2020/09/24	57	38.31	51	38.08	39.00	6	9,480	0.06%
2020/09/23	9	35.82	20	36.63	36.65	-11	8,066	-0.14%
2020/09/22	7	33.59	5	33.54	33.35	2	7,863	0.03%
2020/09/21	38	34.82	19	34.65	34.30	19	7,708	0.25%
2020/09/18	2	34.83	6	34.77	34.20	-4	7,523	-0.05%
2020/09/17	138	34.02	183	34.20	34.25	-45	7,327	-0.61%	大買/大賣/
2020/09/16	27	32.24	18	32.61	33.25	9	6,526	0.14%
2020/09/15	7	30.79	2	30.45	30.25	5	6,266	0.08%
2020/09/14	1	29.90	0	0.00	30.60	1	6,261	0.02%
2020/09/11	3	29.27	6	29.66	29.45	-3	6,229	-0.05%
2020/09/10	4	31.10	5	30.00	30.20	-1	6,137	-0.02%
2020/09/09	3	30.58	1	31.50	31.50	2	6,039	0.03%
2020/09/08	21	32.01	2	32.15	31.45	19	5,967	0.32%
2020/09/07	2	32.80	1	32.50	31.90	1	5,899	0.02%
2020/09/04	74	33.21	31	32.91	33.10	43	5,778	0.74%
2020/09/03	29	34.25	19	33.99	33.90	10	5,632	0.18%
2020/09/02	54	32.71	38	33.16	33.90	16	5,256	0.30%
2020/09/01	19	32.55	21	32.59	31.90	-2	4,900	-0.04%
2020/08/31	75	33.41	82	33.49	33.10	-7	4,636	-0.15%
2020/08/28	102	30.86	98	31.20	31.80	4	3,954	0.10%	大買/
2020/08/27	5	28.49	5	28.77	28.95	0	3,557	0.00%
2020/08/26	21	28.76	20	28.57	28.70	1	3,395	0.03%
2020/08/25	8	26.95	3	27.28	28.00	5	3,050	0.16%
2020/08/24	4	26.05	7	26.05	25.75	-3	2,763	-0.11%
2020/08/21	4	24.68	5	24.94	25.30	-1	2,765	-0.04%
2020/08/20	4	23.36	2	23.00	23.00	2	2,800	0.07%
2020/08/19	3	25.47	3	25.15	25.15	0	2,762	0.00%
2020/08/18	1	25.65	0	0.00	25.55	1	2,780	0.04%
2020/08/13	1	25.65	1	25.95	25.65	0	2,766	0.00%
2020/08/12	0	0.00	1	25.60	25.60	-1	2,792	-0.04%
2020/08/11	0	0.00	6	25.45	25.35	-6	2,783	-0.22%
2020/08/10	3	26.47	0	0.00	26.05	3	2,757	0.11%
2020/08/07	2	26.58	4	26.25	26.85	-2	2,698	-0.07%
2020/08/06	0	0.00	1	25.60	25.65	-1	2,630	-0.04%
2020/08/05	16	26.80	11	26.57	26.25	5	2,615	0.19%
2020/08/04	0	0.00	2	26.30	26.25	-2	2,523	-0.08%
2020/08/03	3	25.40	0	0.00	25.45	3	2,478	0.12%
2020/07/31	2	25.83	5	25.50	25.50	-3	2,510	-0.12%
2020/07/30	2	25.70	1	25.10	26.25	1	2,482	0.04%
2020/07/29	1	24.95	1	24.70	24.75	0	2,554	0.00%
2020/07/28	2	24.93	1	25.00	24.45	1	2,585	0.04%
2020/07/27	1	25.00	3	25.23	24.90	-2	2,606	-0.08%
2020/07/24	1	26.05	5	25.87	25.40	-4	2,627	-0.15%
2020/07/23	3	25.83	1	25.90	25.85	2	2,632	0.08%
2020/07/22	5	26.20	0	0.00	25.80	5	2,756	0.18%
2020/07/15	0	0.00	85	25.88	25.20	-85	2,750	-3.09%
2020/07/14	1	24.90	0	0.00	24.90	1	2,763	0.04%
2020/07/13	0	0.00	3	26.10	25.55	-3	2,766	-0.11%
2020/07/10	0	0.00	15	25.62	25.20	-15	2,815	-0.53%
2020/07/09	2	26.90	2	27.00	25.75	0	2,817	0.00%
2020/07/08	0	0.00	1	26.20	26.60	-1	2,798	-0.04%
2020/07/07	11	26.17	14	26.41	25.85	-3	2,811	-0.11%
2020/07/06	2	24.53	41	24.99	25.30	-39	2,715	-1.44%
2020/07/03	1	22.90	0	0.00	23.00	1	2,644	0.04%
2020/07/02	0	0.00	1	22.80	22.55	-1	2,686	-0.04%
2020/07/01	0	0.00	9	22.56	22.35	-9	2,708	-0.33%
2020/06/29	3	21.70	2	22.15	21.70	1	2,763	0.04%
2020/06/24	5	22.50	1	22.70	22.60	4	2,771	0.14%
2020/06/22	1	22.90	5	22.55	22.40	-4	2,808	-0.14%
2020/06/19	3	22.53	5	22.78	22.40	-2	2,830	-0.07%
2020/06/18	1	22.20	3	21.95	22.20	-2	2,788	-0.07%
2020/06/17	5	21.71	0	0.00	21.75	5	2,807	0.18%
2020/06/16	1	21.60	1	21.60	21.60	0	2,826	0.00%
2020/06/15	1	21.35	30	21.37	21.25	-29	2,840	-1.02%
2020/06/12	1	20.65	3	20.05	20.80	-2	2,846	-0.07%
2020/06/11	1	21.30	3	21.45	21.00	-2	2,876	-0.07%
2020/06/10	5	21.74	0	0.00	21.70	5	2,881	0.17%
2020/06/09	2	23.00	8	22.48	22.30	-6	2,887	-0.21%
2020/06/08	6	22.15	0	0.00	21.90	6	2,864	0.21%
2020/06/05	1	21.50	0	0.00	21.50	1	2,832	0.04%
2020/06/04	21	21.79	5	21.91	21.55	16	2,834	0.56%
2020/06/02	2	21.28	2	21.05	21.00	0	2,763	0.00%
2020/05/29	15	21.09	0	0.00	20.90	15	2,742	0.55%
2020/05/28	2	21.00	7	21.81	21.40	-5	2,702	-0.19%
2020/05/27	2	20.80	42	20.82	21.20	-40	2,615	-1.53%
2020/05/26	0	0.00	2	20.40	19.95	-2	2,556	-0.08%
2020/05/21	1	19.45	8	19.51	19.70	-7	2,485	-0.28%
2020/05/20	5	19.34	2	19.53	19.25	3	2,480	0.12%
2020/05/19	3	19.60	2	19.53	19.60	1	2,540	0.04%
2020/05/18	0	0.00	10	18.75	18.75	-10	2,588	-0.39%
2020/05/15	4	18.90	4	18.75	18.65	0	2,586	0.00%
2020/05/14	2	18.85	0	0.00	18.70	2	2,586	0.08%
2020/05/13	0	0.00	4	19.40	19.45	-4	2,582	-0.15%
2020/05/11	2	19.30	13	19.60	19.60	-11	2,627	-0.42%
2020/05/08	0	0.00	1	19.95	19.60	-1	2,595	-0.04%
2020/05/07	0	0.00	1	19.75	19.65	-1	2,599	-0.04%
2020/05/06	6	19.47	5	19.35	19.35	1	2,577	0.04%
2020/05/05	7	20.42	28	20.18	19.60	-21	2,576	-0.81%
2020/05/04	11	18.69	10	18.85	19.35	1	2,519	0.04%
2020/04/30	2	19.15	3	19.25	19.25	-1	2,540	-0.04%
2020/04/29	4	19.14	0	0.00	18.90	4	2,544	0.16%
2020/04/28	12	18.79	0	0.00	19.10	12	2,557	0.47%
2020/04/27	6	18.88	80	19.19	18.75	-74	2,604	-2.84%
2020/04/23	5	17.99	6	18.06	18.15	-1	2,483	-0.04%
2020/04/22	6	17.39	8	17.31	17.50	-2	2,534	-0.08%
2020/04/21	3	17.53	0	0.00	17.25	3	2,640	0.11%
2020/04/20	10	18.30	15	18.12	18.20	-5	2,913	-0.17%
2020/04/17	20	18.28	22	18.65	17.95	-2	2,926	-0.07%
2020/04/16	10	17.75	11	17.93	18.05	-1	2,899	-0.03%
2020/04/15	15	18.00	13	18.03	18.05	2	2,934	0.07%
2020/04/14	24	17.78	2	17.95	17.60	22	2,900	0.76%
2020/04/13	137	17.45	20	17.43	17.35	117	2,988	3.92%	大買/鉅額交易
2020/04/10	11	17.96	10	17.92	17.70	1	3,050	0.03%
2020/04/09	16	17.05	10	17.17	17.00	6	3,002	0.20%
2020/04/08	13	16.81	33	16.65	17.40	-20	2,971	-0.67%
2020/04/07	21	16.23	0	0.00	16.20	21	2,923	0.72%
2020/04/06	2	15.55	30	15.63	15.60	-28	2,855	-0.98%
2020/04/01	0	0.00	1	15.60	15.50	-1	2,875	-0.03%
2020/03/31	3	15.50	26	15.83	15.60	-23	3,152	-0.73%
2020/03/30	10	14.50	5	14.70	15.10	5	3,213	0.16%
2020/03/27	40	15.71	15	15.32	15.00	25	3,234	0.77%
2020/03/26	10	15.40	13	15.54	15.20	-3	3,254	-0.09%
2020/03/25	7	15.14	20	14.99	15.20	-13	3,271	-0.40%
2020/03/24	19	14.09	18	14.17	14.05	1	3,303	0.03%
2020/03/23	23	13.72	0	0.00	13.50	23	3,339	0.69%
2020/03/20	3	15.02	16	14.95	15.00	-13	3,390	-0.38%
2020/03/19	20	14.24	0	0.00	14.20	20	3,417	0.59%
2020/03/18	10	15.92	0	0.00	15.75	10	3,414	0.29%
2020/03/17	3	15.95	7	15.90	15.60	-4	3,409	-0.12%
2020/03/16	13	17.42	0	0.00	17.25	13	3,423	0.38%
2020/03/13	11	18.15	6	18.70	18.95	5	3,431	0.15%
2020/03/12	41	20.46	4	21.20	20.15	37	3,623	1.02%
2020/03/11	14	22.53	0	0.00	22.35	14	3,660	0.38%
2020/03/10	7	22.46	1	22.25	22.90	6	3,695	0.16%
2020/03/09	25	23.24	0	0.00	22.90	25	3,723	0.67%
2020/03/06	1	23.95	1	24.00	24.05	0	3,748	0.00%
2020/03/04	2	23.80	0	0.00	24.00	2	3,957	0.05%
2020/03/03	24	24.10	0	0.00	24.10	24	4,077	0.59%
2020/03/02	1	22.70	1	23.65	23.55	0	4,127	0.00%
2020/02/27	18	24.10	30	24.68	23.55	-12	4,179	-0.29%
2020/02/26	0	0.00	3	25.00	24.90	-3	4,208	-0.07%
2020/02/24	0	0.00	10	25.10	25.20	-10	4,255	-0.24%
2020/02/21	1	25.80	1	25.95	25.65	0	4,276	0.00%
2020/02/20	16	25.81	46	25.92	25.90	-30	4,291	-0.70%
2020/02/19	1	26.05	38	25.78	25.80	-37	4,237	-0.87%
2020/02/18	1	24.75	0	0.00	24.70	1	4,236	0.02%
2020/02/17	1	24.85	0	0.00	24.75	1	4,303	0.02%
2020/02/14	5	25.30	0	0.00	25.10	5	4,540	0.11%
2020/02/13	11	25.42	7	25.20	25.05	4	4,601	0.09%
2020/02/12	28	25.69	21	25.64	25.55	7	4,632	0.15%
2020/02/11	10	25.10	0	0.00	25.45	10	4,706	0.21%
2020/02/10	6	24.68	5	24.39	24.50	1	4,738	0.02%
2020/02/07	1	25.20	2	25.20	25.10	-1	4,796	-0.02%
2020/02/06	66	25.35	15	25.47	25.60	51	4,902	1.04%
2020/02/05	23	25.53	50	25.59	25.20	-27	4,916	-0.55%
2020/02/04	31	24.87	31	25.00	24.90	0	4,886	0.00%
2020/02/03	5	23.10	6	23.75	23.55	-1	4,930	-0.02%
2020/01/31	34	25.31	0	0.00	24.65	34	4,932	0.69%
2020/01/30	14	25.06	1	25.05	25.05	13	5,152	0.25%
2020/01/20	0	0.00	7	27.87	27.80	-7	5,336	-0.13%
2020/01/17	11	27.84	12	27.72	27.65	-1	5,417	-0.02%
2020/01/16	2	28.03	0	0.00	27.80	2	5,541	0.04%
2020/01/15	14	27.98	14	27.73	28.40	0	5,473	0.00%
2020/01/14	4	27.98	17	27.92	27.80	-13	5,353	-0.24%
2020/01/13	0	0.00	8	26.89	27.00	-8	5,056	-0.16%
2020/01/10	0	0.00	3	26.55	26.95	-3	5,052	-0.06%
2020/01/09	7	27.03	6	26.85	26.70	1	5,108	0.02%
2020/01/08	2	26.80	0	0.00	26.70	2	5,119	0.04%
2020/01/07	66	26.80	65	26.86	27.00	1	5,092	0.02%
2020/01/06	0	0.00	8	26.66	27.15	-8	4,980	-0.16%
2020/01/03	21	26.43	30	26.10	26.15	-9	4,890	-0.18%
2020/01/02	31	26.27	21	26.25	26.35	10	4,860	0.21%
2019/12/30	4	26.54	4	26.61	26.60	0	4,819	0.00%
2019/12/27	18	26.40	18	26.51	26.40	0	4,807	0.00%
2019/12/26	55	27.63	14	27.79	26.50	41	4,756	0.86%
2019/12/25	37	26.82	30	26.99	27.30	7	4,460	0.16%
2019/12/24	20	26.65	20	26.65	26.60	0	4,350	0.00%
2019/12/23	28	26.72	26	26.72	26.80	2	4,326	0.05%
2019/12/20	20	26.40	20	26.60	26.80	0	4,288	0.00%
2019/12/19	1	26.60	1	26.60	26.35	0	4,257	0.00%
2019/12/18	3	26.55	1	26.70	26.30	2	4,240	0.05%
2019/12/17	0	0.00	17	26.26	26.30	-17	4,183	-0.41%
2019/12/16	0	0.00	2	26.00	26.10	-2	4,092	-0.05%
2019/12/13	11	25.34	27	25.32	25.35	-16	4,049	-0.40%
2019/12/11	4	25.10	2	25.35	25.10	2	4,037	0.05%
2019/12/10	7	25.76	22	25.69	25.55	-15	3,988	-0.38%
2019/12/09	28	26.37	210	25.92	25.65	-182	3,957	-4.60%	大賣/鉅額交易
2019/12/06	201	26.49	0	0.00	26.70	201	3,742	5.37%	大買/鉅額交易
2019/12/05	20	25.99	21	25.96	26.00	-1	3,682	-0.03%
2019/12/03	10	25.55	42	26.14	26.35	-32	3,606	-0.89%
2019/12/02	11	25.76	10	25.70	25.70	1	3,574	0.03%
2019/11/29	11	26.92	5	26.35	25.75	6	3,545	0.17%
2019/11/28	5	26.05	22	26.21	26.60	-17	3,380	-0.50%
2019/11/27	2	25.95	4	25.95	25.60	-2	3,262	-0.06%
2019/11/26	35	25.57	7	25.73	25.65	28	3,220	0.87%
2019/11/25	0	0.00	7	25.43	25.55	-7	3,324	-0.21%
2019/11/22	10	24.82	8	24.40	24.40	2	3,321	0.06%
2019/11/21	5	24.35	1	24.50	24.35	4	3,301	0.12%
2019/11/20	11	25.07	23	24.84	24.80	-12	3,254	-0.37%
2019/11/19	42	25.21	52	25.10	25.00	-10	3,237	-0.31%
2019/11/18	31	25.27	27	25.13	25.05	4	3,216	0.12%
2019/11/15	57	25.61	49	25.31	25.20	8	3,190	0.25%
2019/11/14	10	25.20	10	25.90	25.95	0	3,108	0.00%
2019/11/13	313	26.22	330	25.55	25.50	-17	3,039	-0.56%	大買/大賣/
2019/11/12	17	24.43	32	25.10	25.05	-15	2,794	-0.54%
2019/11/11	51	24.51	31	24.19	24.10	20	2,724	0.73%
2019/11/08	107	25.41	92	25.62	25.30	15	2,691	0.56%	大買/
2019/11/07	2	24.80	38	24.87	24.90	-36	2,570	-1.40%
2019/11/06	6	25.13	3	25.40	24.65	3	2,518	0.12%
2019/11/05	17	24.83	31	24.08	25.20	-14	2,460	-0.57%
2019/11/04	1	23.50	40	23.70	23.45	-39	2,357	-1.65%
2019/10/31	92	24.42	7	23.81	23.55	85	2,334	3.64%
2019/10/30	2	25.00	0	0.00	25.00	2	2,247	0.09%
2019/10/29	39	25.48	8	25.06	25.00	31	2,243	1.38%
2019/10/28	17	24.51	130	25.76	25.95	-113	2,154	-5.24%	大賣/鉅額交易
2019/10/24	16	23.17	30	23.13	22.95	-14	1,895	-0.74%
2019/10/22	1	22.15	0	0.00	22.00	1	1,737	0.06%
2019/10/21	2	22.30	0	0.00	22.30	2	1,738	0.12%
2019/10/18	1	22.00	2	22.00	22.25	-1	1,729	-0.06%
2019/10/17	28	22.22	5	22.10	22.15	23	1,708	1.35%
2019/10/16	1	21.65	5	21.90	22.70	-4	1,625	-0.25%
2019/10/14	70	21.30	70	21.11	21.20	0	1,565	0.00%
2019/10/08	5	20.75	0	0.00	21.00	5	1,566	0.32%
2019/10/07	0	0.00	13	21.05	21.00	-13	1,577	-0.82%
2019/10/03	1	20.75	0	0.00	20.70	1	1,609	0.06%
2019/09/27	14	20.59	0	0.00	20.35	14	1,633	0.86%
2019/09/25	5	20.91	0	0.00	21.00	5	1,629	0.31%
2019/09/24	0	0.00	2	21.60	21.50	-2	1,612	-0.12%
2019/09/23	2	21.95	5	21.90	21.95	-3	1,612	-0.19%
2019/09/19	0	0.00	3	21.15	21.15	-3	1,579	-0.19%
2019/09/18	0	0.00	5	20.87	20.80	-5	1,621	-0.31%
2019/09/17	0	0.00	4	21.10	21.05	-4	1,610	-0.25%
2019/09/16	0	21.25	0	0.00	21.35	0	1,602	0.00%
2019/09/12	0	0.00	2	21.10	21.00	-2	1,576	-0.13%
2019/09/11	5	21.15	0	0.00	21.00	5	1,565	0.32%
2019/09/10	0	0.00	2	20.90	21.00	-2	1,555	-0.13%
2019/09/09	3	21.28	1	21.10	21.15	2	1,537	0.13%
2019/09/05	2	20.75	1	21.10	20.90	1	1,505	0.07%
2019/09/04	0	0.00	5	20.65	20.90	-5	1,493	-0.33%
2019/09/03	5	20.50	0	0.00	20.50	5	1,485	0.34%
2019/09/02	2	20.68	1	20.75	20.70	1	1,474	0.07%
2019/08/30	0	0.00	15	20.42	20.20	-15	1,457	-1.03%
2019/08/28	56	21.06	44	21.05	20.70	12	1,424	0.84%
2019/08/27	14	19.84	21	20.19	20.40	-7	1,255	-0.56%
2019/08/26	10	18.67	1	18.60	18.55	9	1,192	0.75%
2019/08/22	5	19.23	5	19.34	18.90	0	1,185	0.00%
2019/08/21	20	18.87	3	18.83	18.95	17	1,166	1.46%
2019/08/20	6	18.82	0	0.00	18.80	6	1,161	0.52%
2019/08/19	26	18.85	1	18.80	18.75	25	1,159	2.16%
2019/08/15	1	18.15	1	18.20	18.20	0	1,156	0.00%
2019/08/14	0	0.00	6	18.60	18.60	-6	1,155	-0.52%
2019/08/13	8	18.65	10	18.85	18.55	-2	1,152	-0.17%
2019/08/12	1	19.10	1	19.45	19.05	0	1,145	0.00%
2019/08/08	3	19.37	1	19.35	19.40	2	1,132	0.18%
2019/08/07	7	19.58	2	19.73	19.20	5	1,128	0.44%
2019/08/06	3	19.23	2	19.58	19.75	1	1,109	0.09%
2019/08/05	1	20.35	1	20.50	20.30	0	1,093	0.00%
2019/08/02	5	20.24	3	20.38	20.45	2	1,102	0.18%
2019/08/01	3	21.35	4	21.45	21.35	-1	1,093	-0.09%
2019/07/31	12	21.65	10	21.87	21.75	2	1,081	0.18%
2019/07/30	48	22.75	31	22.03	21.95	17	1,041	1.63%
2019/07/29	1	22.00	31	21.52	22.10	-30	864	-3.47%
2019/07/26	2	20.25	0	0.00	20.10	2	750	0.27%
2019/07/24	0	0.00	1	20.05	20.05	-1	775	-0.13%
2019/07/23	1	20.30	0	0.00	20.10	1	815	0.12%
2019/07/19	1	19.95	0	0.00	19.90	1	878	0.11%
2019/07/18	2	19.75	5	19.75	19.70	-3	880	-0.34%
2019/07/16	2	20.43	0	0.00	20.40	2	880	0.23%
2019/07/15	0	0.00	21	20.65	20.55	-21	880	-2.38%
2019/07/12	2	20.00	0	0.00	19.85	2	885	0.23%
2019/07/11	0	0.00	2	20.10	20.10	-2	910	-0.22%
2019/07/10	5	19.80	5	20.25	20.15	0	977	0.00%
2019/07/08	1	19.20	0	0.00	19.15	1	1,005	0.10%
2019/07/05	0	0.00	6	19.89	19.85	-6	1,020	-0.59%
2019/07/04	1	19.65	6	19.83	19.90	-5	1,036	-0.48%
2019/07/03	0	0.00	25	19.62	19.55	-25	1,068	-2.34%
2019/07/02	1	19.10	0	0.00	19.15	1	1,166	0.09%
2019/07/01	1	19.40	0	0.00	19.50	1	1,290	0.08%
2019/06/28	1	19.15	3	19.33	19.40	-2	1,338	-0.15%
2019/06/27	1	19.50	0	0.00	19.50	1	1,351	0.07%
2019/06/25	4	18.55	10	18.67	18.60	-6	1,444	-0.42%
2019/06/20	4	17.83	0	0.00	17.90	4	1,603	0.25%
2019/06/19	6	17.65	0	0.00	17.85	6	1,672	0.36%
2019/06/18	0	0.00	2	17.48	17.45	-2	1,696	-0.12%
2019/06/14	5	17.70	0	0.00	17.60	5	1,724	0.29%
2019/06/13	6	17.65	0	0.00	17.60	6	1,736	0.35%
2019/06/12	4	17.70	0	0.00	17.70	4	1,744	0.23%
2019/06/11	0	0.00	7	17.60	18.00	-7	1,759	-0.40%
2019/06/04	14	17.30	0	0.00	17.30	14	1,863	0.75%
2019/06/03	3	17.55	0	0.00	17.25	3	1,881	0.16%
2019/05/31	2	17.95	0	0.00	17.85	2	1,900	0.11%
2019/05/27	8	17.13	0	0.00	17.10	8	1,923	0.42%
2019/05/23	10	16.92	0	0.00	16.95	10	1,991	0.50%
2019/05/21	1	17.30	0	0.00	17.45	1	2,033	0.05%
2019/05/17	1	17.40	0	0.00	17.30	1	2,043	0.05%
2019/05/15	1	18.40	0	0.00	18.20	1	2,101	0.05%
2019/05/14	1	17.90	0	0.00	18.25	1	2,098	0.05%
2019/05/10	2	19.13	0	0.00	18.60	2	2,088	0.10%
2019/05/02	1	19.85	2	19.95	20.25	-1	2,016	-0.05%
2019/04/30	8	19.48	6	19.52	19.90	2	2,005	0.10%
2019/04/29	8	20.18	5	20.05	19.50	3	1,977	0.15%
2019/04/26	11	20.65	6	20.79	20.80	5	1,929	0.26%
2019/04/25	1	22.10	0	0.00	22.00	1	1,892	0.05%
2019/04/24	2	21.73	0	0.00	21.55	2	1,864	0.11%
2019/04/23	1	21.90	0	0.00	21.55	1	1,857	0.05%
2019/04/19	1	21.65	10	21.88	21.55	-9	1,850	-0.49%
2019/04/18	0	0.00	44	21.93	21.55	-44	1,839	-2.39%
2019/04/17	5	22.98	3	22.95	22.50	2	1,810	0.11%
2019/04/16	58	22.90	9	22.95	22.70	49	1,780	2.75%
2019/04/15	0	0.00	13	22.24	22.20	-13	1,702	-0.76%
2019/04/12	3	21.80	0	0.00	21.15	3	1,666	0.18%
2019/04/11	2	22.18	0	0.00	21.80	2	1,641	0.12%
2019/04/10	6	22.24	2	22.15	22.25	4	1,618	0.25%
2019/04/09	2	21.75	0	0.00	22.00	2	1,603	0.12%
2019/04/08	19	22.94	30	23.11	22.35	-11	1,584	-0.69%
2019/04/03	12	22.30	10	21.61	22.30	2	1,492	0.13%
2019/04/02	5	20.14	27	20.60	21.25	-22	1,374	-1.60%
2019/04/01	1	20.25	1	20.35	20.25	0	1,339	0.00%
2019/03/29	4	20.63	51	20.99	20.50	-47	1,326	-3.54%
2019/03/28	2	20.30	39	20.36	20.20	-37	1,275	-2.90%
2019/03/27	6	19.92	5	19.78	19.80	1	1,276	0.08%
2019/03/26	20	20.62	32	20.97	20.10	-12	1,290	-0.93%
2019/03/25	4	18.68	0	0.00	19.60	4	1,197	0.33%
2019/03/22	8	19.14	3	18.85	19.25	5	1,350	0.37%
2019/03/21	0	0.00	1	18.10	18.60	-1	1,400	-0.07%
2019/03/19	1	18.35	0	0.00	17.85	1	1,382	0.07%
2019/03/18	0	0.00	1	18.35	18.35	-1	1,379	-0.07%
2019/03/15	0	0.00	1	17.85	17.80	-1	1,388	-0.07%
2019/03/14	1	17.65	0	0.00	17.55	1	1,386	0.07%
2019/03/13	4	18.15	10	18.10	17.90	-6	1,382	-0.43%
2019/03/11	11	18.75	0	0.00	18.65	11	1,423	0.77%
2019/03/08	4	18.94	3	18.80	18.60	1	1,412	0.07%
2019/03/07	2	18.33	0	0.00	18.05	2	1,365	0.15%
2019/03/06	0	0.00	4	18.50	18.65	-4	1,360	-0.29%
2019/03/05	1	18.00	0	0.00	18.00	1	1,362	0.07%
2019/02/26	4	17.70	0	0.00	17.70	4	1,540	0.26%
2019/02/22	1	18.75	10	18.48	18.00	-9	1,622	-0.55%
2019/02/21	1	18.20	2	18.40	18.20	-1	1,667	-0.06%
2019/02/20	2	17.25	0	0.00	17.35	2	1,664	0.12%
2019/02/18	0	0.00	6	17.65	17.45	-6	1,708	-0.35%
2019/02/15	6	18.28	0	0.00	17.65	6	1,747	0.34%
2019/01/30	0	0.00	2	16.25	16.25	-2	1,711	-0.12%
2019/01/29	2	16.45	0	0.00	16.35	2	1,708	0.12%
2019/01/25	3	16.50	0	0.00	16.45	3	1,706	0.18%
2019/01/24	0	0.00	2	16.48	16.45	-2	1,701	-0.12%
2019/01/23	2	16.45	0	0.00	16.50	2	1,704	0.12%
2019/01/18	2	16.30	0	0.00	16.40	2	1,723	0.12%
2019/01/17	2	16.45	2	16.35	16.30	0	1,723	0.00%
2019/01/16	2	16.45	0	0.00	16.15	2	1,714	0.12%
2019/01/10	2	16.55	0	0.00	16.65	2	1,685	0.12%
2019/01/09	1	16.60	0	0.00	16.70	1	1,684	0.06%
2019/01/08	3	16.58	0	0.00	16.50	3	1,682	0.18%
2019/01/04	5	16.35	0	0.00	16.35	5	1,680	0.30%
2019/01/03	1	17.40	0	0.00	17.20	1	1,681	0.06%
2019/01/02	3	17.45	0	0.00	17.45	3	1,680	0.18%
2018/12/28	2	17.75	3	17.92	17.55	-1	1,681	-0.06%
2018/12/27	3	18.10	2	17.90	18.10	1	1,677	0.06%
2018/12/26	4	17.68	3	17.72	17.50	1	1,641	0.06%
2018/12/22	8	17.45	0	0.00	18.35	8	1,580	0.51%
2018/12/21	3	17.45	0	0.00	17.70	3	1,573	0.19%
2018/12/19	4	19.35	18	19.36	19.50	-14	1,506	-0.93%
2018/12/18	4	19.64	4	19.35	19.00	0	1,466	0.00%
2018/12/17	13	19.39	32	19.26	19.50	-19	1,420	-1.34%
2018/12/14	29	18.18	6	18.88	19.15	23	1,219	1.89%
2018/12/12	4	17.48	0	0.00	17.45	4	1,093	0.37%
2018/12/11	10	17.67	0	0.00	17.65	10	1,078	0.93%
2018/12/05	1	18.45	0	0.00	18.25	1	1,031	0.10%
2018/12/04	0	0.00	10	19.50	18.95	-10	1,021	-0.98%
2018/11/29	1	18.15	0	0.00	17.85	1	942	0.11%
2018/11/27	2	18.75	0	0.00	18.65	2	902	0.22%
2018/11/26	1	19.00	3	19.15	19.00	-2	882	-0.23%
2018/11/23	3	18.80	9	18.79	18.75	-6	771	-0.78%
2018/11/20	4	18.35	0	0.00	18.60	4	613	0.65%
2018/11/16	2	17.50	0	0.00	17.50	2	479	0.42%
2018/11/14	0	0.00	3	17.87	18.40	-3	424	-0.71%
2018/11/13	0	0.00	4	16.78	17.35	-4	393	-1.02%
2018/11/12	3	16.15	3	15.82	16.20	0	375	0.00%
2018/11/08	1	15.10	0	0.00	14.85	1	373	0.27%
2018/10/31	1	14.20	0	0.00	14.25	1	377	0.27%
2018/10/29	0	0.00	2	15.40	14.20	-2	390	-0.51%
2018/10/26	2	15.25	0	0.00	15.25	2	381	0.52%
2018/10/25	1	13.15	0	0.00	13.90	1	376	0.27%
2018/10/24	1	13.95	0	0.00	13.90	1	373	0.27%
2018/10/23	1	13.85	0	0.00	13.95	1	375	0.27%
2018/10/22	3	13.85	0	0.00	13.95	3	376	0.80%
2018/10/19	3	13.78	0	0.00	13.75	3	382	0.79%
2018/10/18	1	14.00	0	0.00	13.95	1	386	0.26%
2018/10/17	2	14.05	0	0.00	14.05	2	393	0.51%
2018/10/16	1	13.90	0	0.00	14.00	1	396	0.25%
2018/10/12	6	13.80	0	0.00	13.75	6	408	1.47%
2018/10/09	1	15.65	0	0.00	15.45	1	415	0.24%
2018/10/01	3	17.40	0	0.00	17.60	3	447	0.67%
2018/09/28	7	17.20	0	0.00	17.20	7	456	1.53%
2018/09/27	4	17.75	0	0.00	17.65	4	447	0.89%
2018/09/26	1	17.90	0	0.00	17.85	1	453	0.22%
2018/09/25	3	18.55	0	0.00	18.40	3	463	0.65%
2018/09/18	5	18.60	0	0.00	18.70	5	567	0.88%
2018/09/13	1	19.05	0	0.00	18.90	1	707	0.14%
2018/09/12	5	18.80	0	0.00	19.10	5	716	0.70%
2018/09/11	3	19.15	0	0.00	19.25	3	742	0.40%
2018/09/10	9	19.41	0	0.00	19.15	9	804	1.12%
2018/09/07	1	20.35	0	0.00	19.95	1	834	0.12%
2018/09/03	7	19.62	0	0.00	19.50	7	872	0.80%
2018/08/31	3	19.70	0	0.00	20.20	3	886	0.34%
2018/08/30	4	19.95	0	0.00	20.00	4	904	0.44%
2018/08/29	2	19.95	0	0.00	19.90	2	907	0.22%
2018/08/28	1	20.30	1	20.50	20.25	0	914	0.00%
2018/08/24	4	19.95	0	0.00	20.05	4	939	0.43%
2018/08/23	5	20.36	22	20.24	20.00	-17	954	-1.78%
2018/08/22	3	20.80	0	0.00	20.85	3	961	0.31%
2018/08/21	7	20.84	0	0.00	20.80	7	970	0.72%
2018/08/20	34	21.33	2	21.25	21.40	32	987	3.24%
2018/08/17	1	20.20	0	0.00	20.45	1	984	0.10%
2018/08/16	2	18.88	0	0.00	18.60	2	999	0.20%
2018/08/03	1	20.50	0	0.00	20.15	1	1,331	0.08%
2018/08/02	1	21.30	0	0.00	20.70	1	1,368	0.07%
2018/08/01	4	21.50	0	0.00	21.40	4	1,484	0.27%
2018/07/26	0	0.00	4	21.90	22.05	-4	1,497	-0.27%
2018/07/25	4	21.30	0	0.00	21.35	4	1,495	0.27%
2018/07/24	2	21.50	0	0.00	21.50	2	1,499	0.13%
2018/07/20	1	21.90	0	0.00	22.15	1	1,499	0.07%
2018/07/19	0	0.00	1	21.95	21.90	-1	1,496	-0.07%
2018/07/18	2	22.20	0	0.00	22.15	2	1,498	0.13%
2018/07/17	1	22.70	0	0.00	22.40	1	1,494	0.07%
2018/07/16	1	22.70	0	0.00	22.90	1	1,494	0.07%
2018/07/10	2	23.15	0	0.00	23.15	2	1,508	0.13%
2018/07/03	2	24.40	0	0.00	23.40	2	1,596	0.13%
2018/07/02	2	24.80	2	24.70	24.70	0	1,582	0.00%
2018/06/29	6	25.02	2	24.75	24.70	4	1,586	0.25%
2018/06/28	2	24.90	0	0.00	24.90	2	1,576	0.13%
2018/06/27	4	26.29	1	25.70	25.60	3	1,558	0.19%
2018/06/26	1	26.30	18	26.02	26.90	-17	1,510	-1.13%
2018/06/19	4	25.63	50	25.56	25.45	-46	1,362	-3.38%
2018/06/15	52	24.34	2	23.75	24.90	50	1,313	3.81%
2018/06/13	0	0.00	2	22.75	22.65	-2	1,282	-0.16%
2018/06/11	2	23.10	0	0.00	23.20	2	1,263	0.16%
2018/06/07	4	24.84	0	0.00	24.60	4	1,236	0.32%
2018/06/04	0	0.00	60	24.67	24.55	-60	1,214	-4.94%
2018/05/31	1	24.35	0	0.00	24.35	1	1,190	0.08%
2018/05/29	0	0.00	8	25.14	25.05	-8	1,182	-0.68%
2018/05/28	34	25.68	0	0.00	25.10	34	1,179	2.88%
2018/05/25	0	0.00	2	25.40	25.35	-2	1,161	-0.17%
2018/05/24	0	0.00	3	26.20	25.95	-3	1,151	-0.26%
2018/05/23	15	25.41	3	25.80	26.00	12	1,131	1.06%
2018/05/22	0	0.00	2	24.25	24.25	-2	1,068	-0.19%
2018/05/21	1	24.30	0	0.00	24.25	1	1,055	0.09%
2018/05/18	31	24.43	5	24.40	24.25	26	1,019	2.55%
2018/05/17	5	22.40	5	22.60	23.50	0	937	0.00%
2018/05/16	2	21.50	0	0.00	21.40	2	898	0.22%
2018/05/15	0	0.00	200	21.99	22.15	-200	879	-22.73%	大賣/鉅額交易
2018/05/14	202	22.77	0	0.00	22.65	202	868	23.27%	大買/鉅額交易
2018/05/10	0	0.00	8	21.70	21.45	-8	792	-1.01%
2018/05/09	7	22.24	0	0.00	22.10	7	745	0.94%