仲琦 (2419)-中國信託-永康券商分點個股進出

台股 » 個股 » 仲琦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

仲琦

(2419)

可現股當沖

股價
32.70
漲跌
▼0.15
漲幅
-0.46%
成交量
1,104張
產業
上市通信網路類股
299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

仲琦 (2419)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/11/20	0	0.00	2	32.00	31.85	-2	2,077	-0.10%
2024/11/18	0	0.00	1	31.65	31.40	-1	2,149	-0.05%
2024/11/15	0	0.00	10	32.30	32.25	-10	2,178	-0.46%
2024/11/14	3	31.95	25	31.88	31.75	-22	2,185	-1.01%
2024/11/12	0	0.00	15	32.32	32.30	-15	2,187	-0.69%
2024/11/07	7	34.39	3	34.65	35.40	4	2,086	0.19%
2024/11/06	65	34.61	6	34.42	33.95	59	1,981	2.98%
2024/11/05	0	0.00	1	33.10	34.25	-1	1,714	-0.06%
2024/11/01	15	31.10	0	0.00	31.65	15	1,723	0.87%
2024/10/29	1	32.90	1	32.10	32.10	0	1,751	0.00%
2024/10/28	0	0.00	1	32.60	33.25	-1	1,748	-0.06%
2024/10/25	1	32.60	1	32.25	32.60	0	1,769	0.00%
2024/10/22	1	33.80	0	0.00	33.80	1	1,902	0.05%
2024/10/17	1	33.50	0	0.00	33.15	1	3,772	0.03%
2024/10/14	2	33.50	1	32.80	32.85	1	3,826	0.03%
2024/10/11	1	33.45	0	0.00	33.50	1	3,795	0.03%
2024/10/09	0	0.00	1	32.90	32.90	-1	3,738	-0.03%
2024/10/08	0	0.00	1	32.10	31.85	-1	3,685	-0.03%
2024/10/07	1	32.40	0	0.00	32.40	1	3,690	0.03%
2024/10/04	0	0.00	2	32.98	31.35	-2	3,668	-0.05%
2024/10/01	1	31.00	0	0.00	31.05	1	3,565	0.03%
2024/09/26	1	31.00	0	0.00	31.00	1	3,659	0.03%
2024/09/11	0	0.00	1	29.35	29.10	-1	3,653	-0.03%
2024/09/10	1	29.40	0	0.00	29.45	1	3,651	0.03%
2024/09/09	0	0.00	1	30.50	30.50	-1	3,644	-0.03%
2024/09/04	1	28.85	1	30.95	30.10	0	3,635	0.00%
2024/09/03	1	33.35	3	33.03	31.70	-2	3,608	-0.06%
2024/08/29	1	31.60	1	31.55	31.60	0	3,567	0.00%
2024/08/28	1	31.90	0	0.00	31.65	1	3,569	0.03%
2024/08/21	3	31.53	3	30.95	30.95	0	3,783	0.00%
2024/08/20	1	31.05	0	0.00	31.20	1	3,758	0.03%
2024/08/12	0	0.00	1	28.00	28.10	-1	3,679	-0.03%
2024/08/09	1	27.55	5	27.40	27.40	-4	3,668	-0.11%
2024/08/07	1	25.50	0	0.00	27.40	1	3,664	0.03%
2024/08/06	6	26.28	1	25.60	25.60	5	3,633	0.14%
2024/07/31	0	0.00	2	30.33	30.45	-2	3,479	-0.06%
2024/07/30	1	29.55	1	29.40	30.20	0	3,461	0.00%
2024/07/29	1	30.45	0	0.00	30.05	1	3,418	0.03%
2024/07/26	0	0.00	1	31.05	31.10	-1	3,371	-0.03%
2024/07/23	10	33.45	27	32.72	32.30	-17	3,319	-0.51%
2024/07/22	15	35.53	5	35.23	32.90	10	3,208	0.31%
2024/07/19	134	39.29	40	37.81	36.55	94	2,941	3.20%	大買/
2024/07/18	38	36.83	196	36.80	38.70	-158	1,672	-9.45%	大賣/鉅額交易
2024/07/17	2	34.40	4	34.65	35.20	-2	1,281	-0.16%
2024/07/15	0	0.00	5	32.00	31.95	-5	1,175	-0.43%
2024/07/12	0	0.00	2	32.45	32.60	-2	1,174	-0.17%
2024/07/10	6	32.65	0	0.00	32.75	6	1,182	0.51%
2024/07/08	0	0.00	3	32.83	32.25	-3	1,163	-0.26%
2024/07/03	2	32.68	0	0.00	31.50	2	1,147	0.17%
2024/06/21	0	0.00	1	31.50	31.60	-1	1,164	-0.09%
2024/06/05	1	31.70	1	31.80	31.45	0	1,287	0.00%
2024/06/04	0	0.00	1	31.80	31.50	-1	1,313	-0.08%
2024/06/03	1	32.00	3	31.80	31.75	-2	1,334	-0.15%
2024/05/30	0	0.00	6	32.30	32.50	-6	1,615	-0.37%
2024/05/29	6	33.77	4	34.43	33.60	2	1,666	0.12%
2024/05/24	1	32.15	0	0.00	32.00	1	1,487	0.07%
2024/05/20	1	31.60	0	0.00	31.40	1	1,501	0.07%
2024/05/14	61	30.98	0	0.00	30.90	61	1,537	3.97%
2024/05/13	0	0.00	2	30.10	30.60	-2	1,603	-0.12%
2024/04/30	0	0.00	3	30.25	30.30	-3	1,682	-0.18%
2024/04/22	0	0.00	81	29.00	28.95	-81	1,737	-4.66%
2024/04/15	0	0.00	9	31.05	31.00	-9	1,739	-0.52%
2024/04/12	2	32.13	2	31.90	31.85	0	1,724	0.00%
2024/04/11	1	32.10	2	32.40	32.05	-1	1,730	-0.06%
2024/04/10	0.1	33.00	0	0.00	32.80	0.1	1,809	0.00%
2024/04/09	3	33.23	3	33.35	33.35	0	1,821	0.00%
2024/03/27	2	32.15	0	0.00	32.00	2	1,835	0.11%
2024/03/26	0	0.00	12	31.98	31.95	-12	1,872	-0.64%
2024/03/25	2	33.40	3	33.27	33.25	-1	1,904	-0.05%
2024/03/22	2	32.90	2	33.30	33.50	0	1,943	0.00%
2024/03/21	0	0.00	2	32.95	33.00	-2	1,958	-0.10%
2024/03/19	0	0.00	2	32.45	32.95	-2	2,234	-0.09%
2024/03/15	2	31.80	2	31.55	31.60	0	3,323	0.00%
2024/03/14	3	31.90	1	31.45	31.45	2	3,345	0.06%
2024/03/13	0	0.00	10	31.50	31.55	-10	3,397	-0.29%
2024/03/12	0	0.00	1	32.05	32.25	-1	3,539	-0.03%
2024/03/11	0.1	32.75	10	31.95	31.85	-9.9	4,081	-0.24%
2024/03/08	41	31.13	0	0.00	31.80	41	4,151	0.99%
2024/03/06	0	0.00	1	32.85	32.70	-1	4,116	-0.02%
2024/03/05	17	33.99	6	33.98	33.85	11	4,101	0.27%
2024/03/04	1	32.55	7	33.12	33.25	-6	3,838	-0.16%
2024/03/01	0	0.00	10	30.27	30.25	-10	3,753	-0.27%
2024/02/29	0	0.00	12	30.04	30.15	-12	3,751	-0.32%
2024/02/27	0	0.00	4	30.50	30.50	-4	3,741	-0.11%
2024/02/26	101	31.55	0	0.00	31.40	101	3,720	2.71%	大買/鉅額交易
2024/02/22	1.4	31.31	1	31.40	31.45	0.4	3,719	0.01%
2024/02/21	2	31.58	17	31.62	31.35	-15	3,724	-0.40%
2024/02/20	4	31.43	0	0.00	31.35	4	3,722	0.11%
2024/02/19	0	0.00	22	31.64	31.65	-22	3,720	-0.59%
2024/02/16	0	0.00	20	31.55	31.60	-20	3,714	-0.54%
2024/02/05	23	30.97	22	31.52	30.95	1	3,695	0.03%
2024/02/02	28	34.47	31	34.25	34.20	-3	3,632	-0.08%
2024/02/01	0	0.00	1	34.10	33.95	-1	3,631	-0.03%
2024/01/31	30	33.55	0	0.00	33.70	30	3,627	0.83%
2024/01/30	1	34.40	1	34.10	34.10	0	3,625	0.00%
2024/01/29	0	0.00	6	33.50	33.55	-6	3,615	-0.17%
2024/01/25	0	0.00	1	33.95	33.70	-1	3,676	-0.03%
2024/01/24	1	33.90	10	33.85	34.00	-9	3,683	-0.24%
2024/01/23	1	33.50	4	33.78	33.85	-3	3,712	-0.08%
2024/01/18	0	0.00	20	32.10	32.05	-20	3,806	-0.53%
2024/01/15	1	33.45	0	0.00	33.70	1	3,801	0.03%
2024/01/11	0	0.00	3	33.15	33.40	-3	3,840	-0.08%
2024/01/10	1	32.55	5	32.60	32.55	-4	3,860	-0.10%
2024/01/09	4	33.55	1	33.20	33.10	3	3,861	0.08%
2024/01/08	3	34.47	1	34.20	33.80	2	3,852	0.05%
2024/01/05	3	34.68	2	34.45	34.30	1	3,853	0.03%
2024/01/04	0	0.00	1	36.00	34.60	-1	3,853	-0.03%
2024/01/03	2	33.55	2	34.50	34.30	0	3,800	0.00%
2024/01/02	0	0.00	2	34.25	34.00	-2	3,800	-0.05%
2023/12/29	2	34.73	2	34.30	34.30	0	3,806	0.00%
2023/12/28	0	0.00	4	34.69	34.60	-4	3,879	-0.10%
2023/12/27	2	35.00	0	0.00	34.70	2	3,880	0.05%
2023/12/26	0	0.00	2	35.50	35.50	-2	3,884	-0.05%
2023/12/25	3	35.00	0	0.00	34.95	3	3,907	0.08%
2023/12/20	0	0.00	4	36.86	37.00	-4	3,890	-0.10%
2023/12/19	13	35.42	14.2	35.37	35.40	-1.2	3,855	-0.03%
2023/12/18	0	0.00	8	36.43	36.30	-8	3,840	-0.21%
2023/12/15	6	37.17	9	37.03	37.00	-3	3,816	-0.08%
2023/12/14	14	37.68	23	37.74	36.90	-9	3,768	-0.24%
2023/12/13	73.2	38.96	41	39.39	38.00	32.2	3,558	0.91%
2023/12/12	6	35.18	17	35.40	37.05	-11	2,681	-0.41%
2023/12/11	2	33.95	2	34.00	33.70	0	2,577	0.00%
2023/12/08	4	34.35	3	34.00	34.00	1	2,612	0.04%
2023/12/07	56	34.73	2	34.68	34.10	54	2,621	2.06%
2023/12/06	54	36.41	23	36.32	35.95	31	2,540	1.22%
2023/12/05	10	32.59	9	33.53	34.35	1	2,073	0.05%
2023/12/04	2	31.33	6	31.30	31.25	-4	2,000	-0.20%
2023/12/01	20	30.90	0	0.00	30.85	20	2,037	0.98%
2023/11/30	0	0.00	2	31.03	31.25	-2	2,080	-0.10%
2023/11/29	1	30.70	0	0.00	30.80	1	2,116	0.05%
2023/11/28	1	30.00	0	0.00	30.15	1	2,160	0.05%
2023/11/22	1	30.85	0	0.00	30.75	1	2,450	0.04%
2023/11/14	0	0.00	20	29.15	29.30	-20	3,891	-0.51%
2023/11/02	3	30.93	2	30.35	30.50	1	4,326	0.02%
2023/11/01	0	0.00	1	29.55	29.50	-1	4,382	-0.02%
2023/10/31	101	30.33	0	0.00	29.80	101	4,520	2.23%	大買/鉅額交易
2023/10/30	0	0.00	6	29.91	30.85	-6	4,721	-0.13%
2023/10/27	0	0.00	3	29.35	29.15	-3	4,893	-0.06%
2023/10/25	1	30.95	0	0.00	30.80	1	5,481	0.02%
2023/10/24	0	0.00	10	30.65	30.70	-10	5,683	-0.18%
2023/10/20	5	30.00	6	30.00	30.15	-1	6,274	-0.02%
2023/10/11	0	0.00	1	31.95	32.00	-1	10,666	-0.01%
2023/10/04	3	33.35	2	33.20	33.20	1	11,945	0.01%
2023/10/02	12	34.28	3	34.35	34.60	9	13,549	0.07%
2023/09/28	1	34.35	1	34.65	34.05	0	13,927	0.00%
2023/09/26	0	0.00	1	34.00	33.70	-1	14,925	-0.01%
2023/09/21	1	33.40	0	0.00	33.20	1	17,141	0.01%
2023/09/20	4	34.25	2	33.85	33.85	2	17,448	0.01%
2023/09/19	3	34.38	3	34.07	34.00	0	17,443	0.00%
2023/09/15	0	0.00	1.1	34.91	34.85	-1.1	17,402	-0.01%
2023/09/13	1	34.50	0	0.00	34.50	1	17,293	0.01%
2023/09/11	5	34.06	2	34.73	34.05	3	17,232	0.02%
2023/09/08	11	35.22	1	35.30	35.20	10	17,170	0.06%
2023/09/06	2	37.35	2	37.33	36.90	0	17,056	0.00%
2023/09/05	1	36.95	2.4	36.82	36.70	-1.4	17,006	-0.01%
2023/09/01	4.4	38.32	18	38.16	37.75	-13.6	16,927	-0.08%
2023/08/31	7	38.55	5	38.21	38.70	2	16,888	0.01%
2023/08/30	1	38.85	1	38.55	38.55	0	16,871	0.00%
2023/08/29	10	39.06	8	39.60	38.50	2	16,836	0.01%
2023/08/28	8	39.94	11	39.68	39.20	-3	16,764	-0.02%
2023/08/25	10	39.82	17	40.40	41.10	-7	16,654	-0.04%
2023/08/24	91	43.07	44	41.74	40.50	47	16,427	0.29%
2023/08/23	6	38.28	18	40.28	41.10	-12	15,736	-0.08%
2023/08/22	18	37.77	6	38.07	37.40	12	15,579	0.08%
2023/08/21	5	37.49	1	37.05	37.10	4	15,413	0.03%
2023/08/18	4	36.80	3	35.88	35.85	1	15,280	0.01%
2023/08/17	2	37.18	3	37.40	37.65	-1	15,205	-0.01%
2023/08/16	5	36.00	5	36.30	36.75	0	15,145	0.00%
2023/08/14	1	36.50	1	36.45	36.45	0	15,064	0.00%
2023/08/11	0	0.00	1	37.50	37.05	-1	15,022	-0.01%
2023/08/10	0	0.00	3.1	37.14	37.20	-3.1	14,974	-0.02%
2023/08/09	5.1	39.10	1	39.00	38.50	4.1	14,901	0.03%
2023/08/08	3	38.83	1	38.65	39.00	2	14,836	0.01%
2023/08/07	5	39.85	10	39.97	39.90	-5	14,751	-0.03%
2023/08/04	6	39.77	15	39.83	39.75	-9	14,651	-0.06%
2023/08/02	19	42.62	16	41.03	41.05	3	14,519	0.02%
2023/08/01	12	44.03	34	43.82	43.25	-22	14,290	-0.15%
2023/07/31	33	46.22	4	47.93	45.60	29	14,050	0.21%
2023/07/28	110	45.25	31	45.88	45.90	79	13,675	0.58%	大買/
2023/07/27	6	47.57	16	47.22	46.80	-10	13,490	-0.07%
2023/07/26	34	48.63	20	47.84	46.70	14	13,294	0.11%
2023/07/25	15	49.27	52	48.62	48.30	-37	13,076	-0.28%
2023/07/24	244	50.73	40	50.78	49.70	204	12,741	1.60%	大買/鉅額交易
2023/07/21	35	49.21	26	49.32	49.60	9	12,315	0.07%
2023/07/20	105	48.33	20	47.44	47.45	85	11,835	0.72%	大買/
2023/07/19	126	52.01	48.1	49.72	48.15	77.9	11,430	0.68%	大買/
2023/07/18	327.3	50.83	355	51.50	49.60	-27.7	10,757	-0.26%	大買/大賣/
2023/07/17	19	49.99	14	50.51	51.50	5	9,720	0.05%
2023/07/14	18	45.83	8	46.39	46.90	10	9,306	0.11%
2023/07/13	16	41.22	39	41.28	42.65	-23	8,517	-0.27%
2023/07/12	15	39.51	23	39.01	38.80	-8	8,040	-0.10%
2023/07/11	53	39.06	44	39.19	39.95	9	7,755	0.12%
2023/07/10	73	40.12	20	39.42	39.05	53	7,269	0.73%
2023/07/07	52	38.82	81	39.19	40.25	-29	6,547	-0.44%
2023/07/06	23	37.43	16	37.08	36.60	7	5,615	0.12%
2023/07/05	30	38.04	15.6	37.14	37.00	14.4	5,239	0.27%
2023/07/04	66	36.95	71	37.58	38.75	-5	4,818	-0.10%
2023/07/03	25.1	34.18	13.1	33.64	35.25	12	4,246	0.28%
2023/06/30	23	32.26	37	32.16	32.05	-14	3,781	-0.37%
2023/06/29	161	31.25	77	31.73	31.80	84	3,438	2.44%	大買/
2023/06/28	1	29.35	3	30.05	30.05	-2	2,107	-0.09%
2023/06/27	10	27.45	0	0.00	27.35	10	1,800	0.56%
2023/06/26	0	0.00	1	27.60	27.60	-1	1,798	-0.06%
2023/06/21	1	27.80	1	27.75	27.75	0	1,808	0.00%
2023/06/19	0	0.00	6	27.84	27.55	-6	1,824	-0.33%
2023/06/16	3	27.82	6	27.96	27.75	-3	1,814	-0.17%
2023/06/07	5	27.04	0	0.00	27.00	5	1,946	0.26%
2023/06/05	0	0.00	1	27.50	27.55	-1	2,157	-0.05%
2023/06/01	0	0.00	19	27.10	27.05	-19	2,257	-0.84%
2023/05/31	1	27.15	15	27.13	27.20	-14	2,433	-0.58%
2023/05/30	10	26.85	0	0.00	26.85	10	2,776	0.36%
2023/05/25	5	26.30	0	0.00	26.40	5	3,034	0.16%
2023/05/19	9	26.45	0	0.00	26.45	9	3,131	0.29%
2023/05/17	0	0.00	2	26.25	26.20	-2	3,136	-0.06%
2023/05/12	1	25.60	0	0.00	25.75	1	3,165	0.03%
2023/05/11	1	25.70	11	25.85	25.70	-10	3,175	-0.31%
2023/05/03	1	26.00	0	0.00	25.85	1	3,351	0.03%
2023/04/28	1	26.15	0	0.00	26.00	1	3,336	0.03%
2023/04/25	3.1	26.15	0	0.00	26.00	3.1	3,310	0.09%
2023/04/21	3	27.28	0	0.00	26.85	3	3,309	0.09%
2023/04/20	2	28.25	0	0.00	28.20	2	3,304	0.06%
2023/04/19	2	28.45	0	0.00	28.80	2	3,459	0.06%
2023/04/18	2	29.00	2	29.25	28.70	0	3,511	0.00%
2023/04/13	2	28.35	0	0.00	28.30	2	3,830	0.05%
2023/04/12	16	28.83	0	0.00	28.80	16	3,808	0.42%
2023/04/10	0	0.00	6	28.50	28.50	-6	3,775	-0.16%
2023/04/07	1	28.30	0	0.00	28.15	1	3,755	0.03%
2023/04/06	1	27.70	0	0.00	28.35	1	3,743	0.03%
2023/03/31	2	28.45	12	27.89	27.80	-10	3,715	-0.27%
2023/03/29	10	27.35	0	0.00	27.40	10	3,601	0.28%
2023/03/27	2	28.20	10	28.15	28.05	-8	3,618	-0.22%
2023/03/24	2	27.90	0	0.00	27.70	2	3,663	0.05%
2023/03/23	11	28.00	3	27.98	27.90	8	3,680	0.22%
2023/03/22	1	27.70	0	0.00	27.65	1	3,663	0.03%
2023/03/17	11	27.35	0	0.00	27.15	11	3,678	0.30%
2023/03/16	0	0.00	1	26.85	26.90	-1	3,672	-0.03%
2023/03/14	1	28.10	1	28.30	28.25	0	3,673	0.00%
2023/03/13	2	27.88	1	28.25	28.40	1	3,732	0.03%
2023/03/10	4	28.35	4	28.30	28.10	0	3,753	0.00%
2023/03/08	6	29.43	0	0.00	29.40	6	3,920	0.15%
2023/03/07	3	28.87	2	28.80	28.80	1	3,984	0.03%
2023/03/06	2	28.60	6	28.79	28.45	-4	3,943	-0.10%
2023/03/03	8	28.86	8	28.51	28.50	0	3,909	0.00%
2023/03/02	4	28.84	7	28.82	29.20	-3	3,734	-0.08%
2023/03/01	8	27.84	3	28.07	27.60	5	3,379	0.15%
2023/02/24	1	27.20	0	0.00	27.25	1	3,165	0.03%
2023/02/23	3	26.90	0	0.00	26.85	3	3,134	0.10%
2023/02/22	1	26.40	2	26.60	26.65	-1	3,152	-0.03%
2023/02/21	3	27.23	0	0.00	27.05	3	3,176	0.09%
2023/02/20	0	0.00	5	27.00	26.95	-5	3,150	-0.16%
2023/02/17	2	26.50	0	0.00	26.80	2	3,156	0.06%
2023/02/16	0	0.00	2	26.55	26.50	-2	3,152	-0.06%
2023/02/15	1	26.25	2	26.30	26.30	-1	3,182	-0.03%
2023/02/09	3	26.20	5	26.17	26.25	-2	3,455	-0.06%
2023/02/08	9	26.96	21	26.64	26.30	-12	3,530	-0.34%
2023/02/03	3	26.32	0	0.00	26.10	3	3,471	0.09%
2023/02/02	11	26.39	0	0.00	26.45	11	3,474	0.32%
2023/02/01	0	0.00	1	26.00	26.10	-1	3,461	-0.03%
2023/01/31	2	25.80	1	25.85	25.90	1	3,471	0.03%
2023/01/13	0	0.00	2	25.45	25.10	-2	3,588	-0.06%
2023/01/10	0	0.00	2	26.10	25.80	-2	3,692	-0.05%
2023/01/09	7	26.21	4	25.85	25.95	3	3,685	0.08%
2023/01/06	4	26.00	0	0.00	25.75	4	3,548	0.11%
2023/01/05	7	26.66	3	26.10	26.10	4	3,588	0.11%
2022/12/28	1	24.00	0	0.00	23.95	1	4,317	0.02%
2022/12/27	0	0.00	2	24.40	24.40	-2	4,330	-0.05%
2022/12/22	2	24.20	0	0.00	24.25	2	4,391	0.05%
2022/12/20	0	0.00	1	24.20	24.10	-1	4,470	-0.02%
2022/12/16	0	0.00	1	25.90	25.40	-1	4,565	-0.02%
2022/12/15	1	26.45	0	0.00	26.50	1	4,542	0.02%
2022/12/13	0	0.00	2	25.80	25.80	-2	4,587	-0.04%
2022/12/08	0	0.00	7	26.48	26.55	-7	4,750	-0.15%
2022/12/07	0	0.00	3	26.42	26.25	-3	4,794	-0.06%
2022/12/05	7	27.82	1	27.60	27.60	6	4,878	0.12%
2022/12/01	1	27.15	0	0.00	27.30	1	4,844	0.02%
2022/11/30	12	27.52	7	27.46	27.15	5	5,001	0.10%
2022/11/29	4	27.38	32	25.63	27.20	-28	5,029	-0.56%
2022/11/28	3	25.45	3	25.45	25.40	0	5,107	0.00%
2022/11/25	1	25.60	0	0.00	25.45	1	5,209	0.02%
2022/11/24	0	0.00	4	25.20	25.30	-4	5,283	-0.08%
2022/11/18	5	25.59	0	0.00	25.10	5	6,148	0.08%
2022/11/17	0	0.00	5	25.72	25.65	-5	6,183	-0.08%
2022/11/16	0	0.00	2	25.30	25.25	-2	6,244	-0.03%
2022/11/15	33	25.24	0	0.00	25.35	33	6,350	0.52%
2022/11/14	1	25.80	0	0.00	25.80	1	6,466	0.02%
2022/11/11	2	25.40	0	0.00	25.20	2	6,596	0.03%
2022/11/09	5	26.21	0	0.00	25.80	5	8,019	0.06%
2022/11/08	18	26.76	29	26.54	26.20	-11	8,554	-0.13%
2022/11/07	14	25.80	8	25.90	26.00	6	8,577	0.07%
2022/11/04	9	25.76	1	25.85	25.85	8	8,665	0.09%
2022/11/03	1	25.55	2	25.60	25.60	-1	8,680	-0.01%
2022/11/02	1	25.35	0	0.00	25.45	1	8,769	0.01%
2022/10/27	0	0.00	1	24.55	24.70	-1	9,960	-0.01%
2022/10/26	4	24.55	4	24.39	24.00	0	10,379	0.00%
2022/10/19	2	25.50	0	0.00	25.40	2	14,212	0.01%
2022/10/18	0	0.00	4	25.38	25.35	-4	14,394	-0.03%
2022/10/17	1	25.05	1	24.60	25.10	0	14,438	0.00%
2022/10/14	2	24.40	3	24.57	24.50	-1	14,533	-0.01%
2022/10/13	19	24.93	18	24.35	23.25	1	14,662	0.01%
2022/10/12	27	24.56	29	24.76	25.00	-2	14,681	-0.01%
2022/10/11	7	25.80	1	27.55	24.95	6	14,958	0.04%
2022/10/07	9	27.54	10	27.54	27.25	-1	15,425	-0.01%
2022/10/06	9	27.77	6	27.25	27.45	3	15,706	0.02%
2022/10/05	0	0.00	4	27.50	27.70	-4	15,686	-0.03%
2022/10/04	0	0.00	3	25.20	25.20	-3	15,794	-0.02%
2022/10/03	1	24.45	0	0.00	24.50	1	15,983	0.01%
2022/09/30	0	0.00	1	23.35	24.55	-1	16,702	-0.01%
2022/09/26	3	25.00	0	0.00	24.85	3	16,990	0.02%
2022/09/23	2	26.88	5	26.65	26.55	-3	16,904	-0.02%
2022/09/22	0	0.00	4	27.13	27.85	-4	16,837	-0.02%
2022/09/21	1	27.85	0	0.00	27.30	1	16,793	0.01%
2022/09/20	0	0.00	2	28.18	27.90	-2	16,732	-0.01%
2022/09/19	2	28.08	6	28.13	27.90	-4	16,700	-0.02%
2022/09/16	6	28.55	0	0.00	28.25	6	16,651	0.04%
2022/09/15	1	29.05	4	29.48	29.05	-3	16,594	-0.02%
2022/09/14	4	29.09	11	28.95	29.30	-7	16,490	-0.04%
2022/09/13	25	29.54	21	29.12	29.10	4	16,435	0.02%
2022/09/12	5	28.86	4	29.25	29.40	1	16,358	0.01%
2022/09/08	0	0.00	13	28.48	28.50	-13	16,269	-0.08%
2022/09/07	14	28.20	101	27.86	28.00	-87	16,220	-0.54%	大賣/
2022/09/06	15	29.43	15	28.30	28.00	0	16,140	0.00%
2022/09/05	24	29.85	27	29.15	28.85	-3	15,893	-0.02%
2022/09/02	27	29.79	19	29.85	29.65	8	15,643	0.05%
2022/09/01	10	29.40	10	29.51	29.60	0	15,342	0.00%
2022/08/31	16	29.20	12	29.34	29.35	4	15,211	0.03%
2022/08/30	7	29.02	13	28.72	29.20	-6	15,094	-0.04%
2022/08/29	8	27.34	9	27.44	27.35	-1	14,873	-0.01%
2022/08/26	18	29.92	21	29.50	28.85	-3	14,756	-0.02%
2022/08/25	236	29.10	178	29.69	29.80	58	14,518	0.40%	大買/大賣/
2022/08/24	0	0.00	16	28.55	28.45	-16	14,173	-0.11%
2022/08/23	18	28.78	20	28.69	28.65	-2	14,101	-0.01%
2022/08/22	11	28.62	1.1	29.10	29.05	9.9	13,990	0.07%
2022/08/19	36	29.35	7	29.21	29.05	29	13,865	0.21%
2022/08/18	13	29.24	5	28.91	29.45	8	13,710	0.06%
2022/08/17	31	29.69	22	29.35	29.35	9	13,557	0.07%
2022/08/16	150	30.09	125	30.07	29.40	25.1	13,274	0.19%	大買/大賣/
2022/08/15	6	29.29	19	29.87	30.45	-13	12,048	-0.11%
2022/08/12	21	27.69	22	27.72	27.70	-1	11,430	-0.01%
2022/08/11	18	27.91	19	27.25	27.20	-1	11,237	-0.01%
2022/08/10	2	27.58	48	27.60	27.70	-46	11,105	-0.41%
2022/08/09	8	27.67	5	27.59	27.75	3	10,992	0.03%
2022/08/08	12	27.75	10	28.01	28.25	2	10,855	0.02%
2022/08/05	12	27.68	7	27.70	28.05	5	10,652	0.05%
2022/08/04	63	27.24	65	26.79	27.10	-2	10,368	-0.02%
2022/08/03	29	27.96	20	27.35	27.50	9	10,056	0.09%
2022/08/02	23	29.36	24	29.42	29.60	-1	9,537	-0.01%
2022/08/01	27	29.69	27	29.65	29.65	0	9,097	0.00%
2022/07/29	32	28.89	49	29.29	29.60	-17	8,462	-0.20%
2022/07/28	148	28.13	110	28.05	28.25	38	7,230	0.53%	大買/大賣/
2022/07/27	10	26.00	25	26.07	26.65	-15	5,696	-0.26%
2022/07/26	2	24.90	1	24.30	24.25	1	5,235	0.02%
2022/07/25	4	25.53	4	25.59	25.20	0	5,361	0.00%
2022/07/22	3	24.93	7	25.06	24.95	-4	5,177	-0.08%
2022/07/21	5	24.82	5	25.15	25.20	0	5,091	0.00%
2022/07/20	9	25.39	5	25.16	25.05	4	4,946	0.08%
2022/07/19	0	0.00	3	25.20	25.30	-3	4,765	-0.06%
2022/07/18	48	25.64	113	25.40	25.65	-65	4,627	-1.40%	大賣/
2022/07/15	247	24.86	277	24.88	25.00	-30	4,218	-0.71%	大買/大賣/
2022/07/14	12	24.36	8	24.21	24.75	4	3,118	0.13%
2022/07/13	13	23.57	6	23.08	22.50	7	2,657	0.26%
2022/07/12	20	22.50	21	22.60	22.10	-1	2,419	-0.04%
2022/07/11	52	22.67	251	23.04	23.15	-199	2,257	-8.82%	大賣/鉅額交易
2022/07/08	106	22.89	77.5	22.81	22.80	28.5	2,037	1.40%	大買/
2022/07/07	3	21.00	0	0.00	21.70	3	1,291	0.23%
2022/07/06	13	20.41	1	20.50	19.75	12	1,123	1.07%
2022/07/05	2	20.65	14	20.74	20.35	-12	1,018	-1.18%
2022/06/30	10	18.35	0	0.00	18.15	10	842	1.19%
2022/06/28	3	18.50	0	0.00	18.55	3	849	0.35%
2022/06/24	0	0.00	1	18.50	18.30	-1	856	-0.12%
2022/06/23	1	17.85	0	0.00	18.05	1	867	0.12%
2022/06/22	0	0.00	1	18.35	18.15	-1	881	-0.11%
2022/06/20	9	18.24	0	0.00	17.85	9	888	1.01%
2022/06/17	2	18.55	0	0.00	18.65	2	887	0.23%
2022/06/15	0	0.00	2	19.50	19.40	-2	896	-0.22%
2022/06/14	3	18.92	0	0.00	19.25	3	906	0.33%
2022/06/01	2	20.10	130	20.13	20.05	-128	956	-13.38%	大賣/鉅額交易
2022/05/31	30	20.03	30	20.00	19.95	0	954	0.00%
2022/05/26	0	0.00	2	19.80	19.70	-2	968	-0.21%
2022/05/25	1	19.70	0	0.00	19.70	1	978	0.10%
2022/05/24	18	19.25	0	0.00	19.20	18	984	1.83%
2022/05/20	0	0.00	1	19.15	19.15	-1	992	-0.10%
2022/05/10	2	18.95	0	0.00	19.20	2	1,012	0.20%
2022/05/09	11	18.96	0	0.00	18.80	11	1,005	1.09%
2022/05/04	0	0.00	3	20.47	20.85	-3	949	-0.32%
2022/05/03	0	0.00	3	20.60	20.60	-3	935	-0.32%
2022/04/29	5	21.19	0	0.00	20.45	5	899	0.56%
2022/04/28	0	0.00	5	20.20	20.15	-5	674	-0.74%
2022/04/18	1	18.70	0	0.00	18.75	1	631	0.16%
2022/04/08	5	19.48	0	0.00	19.50	5	739	0.68%
2022/04/01	2	19.80	0	0.00	19.80	2	764	0.26%
2022/03/31	78	19.90	1	19.90	19.90	77	777	9.90%
2022/03/29	0	0.00	1	20.15	20.10	-1	805	-0.12%
2022/03/28	0	0.00	1	20.15	20.15	-1	818	-0.12%
2022/03/25	1	20.70	0	0.00	20.70	1	822	0.12%
2022/03/24	1	20.55	0	0.00	20.45	1	828	0.12%
2022/03/16	0	0.00	3	20.02	19.90	-3	1,845	-0.16%
2022/03/15	2	20.30	0	0.00	20.00	2	2,020	0.10%
2022/03/10	0	0.00	1	20.70	20.55	-1	2,117	-0.05%
2022/02/18	1	21.85	1	21.60	21.75	0	3,199	0.00%
2022/02/15	0	0.00	2	20.95	20.75	-2	3,479	-0.06%
2022/02/09	0	0.00	1	21.50	21.75	-1	3,989	-0.03%
2022/01/25	0	0.00	2	20.95	20.90	-2	4,457	-0.04%
2022/01/24	0	0.00	2	20.78	21.10	-2	4,469	-0.04%
2022/01/19	0	0.00	8	21.78	21.90	-8	4,715	-0.17%
2022/01/18	0	0.00	1	21.95	22.00	-1	4,715	-0.02%
2022/01/12	2	21.75	1	21.60	21.70	1	4,681	0.02%
2022/01/11	63	22.15	3	22.18	22.10	60	4,661	1.29%
2022/01/10	0	0.00	2	22.43	22.65	-2	4,646	-0.04%
2022/01/07	7	22.50	0	0.00	22.55	7	4,639	0.15%
2022/01/06	0	0.00	1	23.25	23.30	-1	4,617	-0.02%
2022/01/05	60	23.55	0	0.00	23.55	60	4,604	1.30%
2022/01/04	4	24.49	0	0.00	23.75	4	4,584	0.09%
2021/12/23	14	23.80	0	0.00	23.85	14	4,437	0.32%
2021/12/22	7	23.80	1	23.90	23.80	6	4,417	0.14%
2021/12/21	0	0.00	6	23.90	23.95	-6	4,399	-0.14%
2021/12/17	20	24.15	5	24.47	24.15	15	4,363	0.34%
2021/12/15	10	25.25	1	25.10	25.10	9	4,268	0.21%
2021/12/14	230	26.27	116	25.06	25.00	114	4,187	2.72%	大買/大賣/鉅額交易
2021/12/13	10	25.56	11	25.58	26.30	-1	3,695	-0.03%
2021/12/10	1	24.60	0	0.00	24.35	1	3,419	0.03%
2021/12/09	15	24.83	3	24.70	24.05	12	3,291	0.36%
2021/12/08	0	0.00	4	23.96	23.85	-4	3,110	-0.13%
2021/12/07	1	23.80	2	23.80	23.80	-1	3,081	-0.03%
2021/12/06	5	24.38	0	0.00	24.00	5	3,055	0.16%
2021/12/03	1	24.40	0	0.00	24.10	1	2,991	0.03%
2021/12/02	5	24.84	0	0.00	24.40	5	2,940	0.17%
2021/12/01	1	23.85	0	0.00	24.65	1	2,810	0.04%
2021/11/30	7	25.82	4	26.04	24.70	3	2,731	0.11%
2021/11/29	3	24.48	7	24.86	24.60	-4	2,470	-0.16%
2021/11/24	0	0.00	1	23.45	23.40	-1	2,238	-0.04%
2021/11/23	5	24.20	66	23.78	23.55	-61	2,228	-2.74%
2021/11/22	1	24.10	0	0.00	24.20	1	2,179	0.05%
2021/11/19	1	23.60	0	0.00	23.40	1	2,108	0.05%
2021/11/18	1	23.30	0	0.00	23.50	1	2,084	0.05%
2021/11/17	2	24.78	3	24.02	23.95	-1	1,886	-0.05%
2021/11/16	3	25.37	25	25.03	24.30	-22	1,805	-1.22%
2021/11/15	92	24.83	2	24.95	24.75	90	1,685	5.34%
2021/11/12	3	24.00	53	23.08	23.25	-50	1,553	-3.22%
2021/11/11	0	0.00	6	23.85	23.65	-6	1,507	-0.40%
2021/11/09	10	22.71	0	0.00	23.40	10	1,132	0.88%
2021/11/05	10	22.70	19	22.77	22.80	-9	1,002	-0.90%
2021/11/04	48	22.58	11	22.99	22.70	37	905	4.09%
2021/11/03	24	22.12	7	22.84	21.70	17	786	2.16%
2021/11/02	0	0.00	3	21.90	20.90	-3	563	-0.53%
2021/11/01	3	21.50	1	20.90	21.20	2	536	0.37%
2021/10/28	1	21.40	12	22.36	21.35	-11	509	-2.16%
2021/10/27	13	20.48	4	21.16	21.35	9	364	2.47%
2021/09/02	0	0.00	1	19.35	19.25	-1	433	-0.23%
2021/08/24	1	18.40	0	0.00	18.45	1	439	0.23%
2021/08/16	1	18.00	0	0.00	17.90	1	450	0.22%
2021/08/12	4	18.80	0	0.00	18.80	4	450	0.89%
2021/07/09	1	20.30	0	0.00	20.30	1	939	0.11%
2021/07/05	1	20.65	0	0.00	20.90	1	1,059	0.09%
2021/06/04	0	0.00	2	20.80	20.80	-2	1,311	-0.15%
2021/06/02	1	21.60	0	0.00	21.05	1	1,323	0.08%
2021/05/14	1	19.50	0	0.00	19.60	1	1,400	0.07%
2021/05/13	1	19.65	0	0.00	19.50	1	1,394	0.07%
2021/05/12	0	0.00	10	20.29	19.50	-10	1,387	-0.72%
2021/05/11	0	0.00	5	21.37	20.90	-5	1,371	-0.36%
2021/05/10	0	0.00	3	22.13	21.95	-3	1,359	-0.22%
2021/05/04	0	0.00	1	22.00	21.60	-1	1,336	-0.07%
2021/05/03	0	0.00	3	23.32	23.00	-3	1,293	-0.23%
2021/04/29	7	25.56	0	0.00	25.35	7	1,231	0.57%
2021/04/28	5	25.60	3	25.30	25.70	2	1,172	0.17%
2021/04/26	0	0.00	2	24.40	24.40	-2	1,085	-0.18%
2021/04/23	0	0.00	1	24.20	24.20	-1	1,086	-0.09%
2021/04/22	1	24.95	0	0.00	24.05	1	1,096	0.09%
2021/04/21	0	0.00	4	24.83	24.80	-4	1,072	-0.37%
2021/04/20	0	0.00	3	24.72	24.60	-3	1,069	-0.28%
2021/04/16	1	24.10	0	0.00	24.30	1	1,088	0.09%
2021/04/14	0	0.00	1	23.95	23.60	-1	1,164	-0.09%
2021/04/13	1	24.20	0	0.00	24.15	1	1,327	0.08%
2021/04/12	1	24.95	0	0.00	24.90	1	1,370	0.07%
2021/04/08	15	25.34	0.9	25.20	25.30	14.1	1,351	1.04%
2021/04/07	2	24.80	4	24.91	24.90	-2	1,305	-0.15%
2021/03/31	2	24.35	0	0.00	24.35	2	1,394	0.14%
2021/03/25	3	24.10	0	0.00	23.85	3	1,452	0.21%
2021/03/24	0	0.00	1	24.00	24.10	-1	1,476	-0.07%
2021/03/17	5	24.00	1	24.25	24.30	4	1,576	0.25%
2021/03/04	2	23.65	0	0.00	23.85	2	2,751	0.07%
2021/02/26	0	0.00	2	23.30	23.50	-2	2,778	-0.07%
2021/02/23	1	23.90	0	0.00	23.75	1	2,900	0.03%
2021/02/22	1	23.75	1	24.15	23.85	0	2,904	0.00%
2021/01/26	1	22.55	0	0.00	22.55	1	3,194	0.03%
2021/01/22	0	0.00	5	22.50	22.55	-5	3,178	-0.16%
2021/01/20	6	22.38	0	0.00	22.20	6	3,155	0.19%
2021/01/15	0	0.00	1	24.05	24.05	-1	3,092	-0.03%
2021/01/12	3	24.45	3	24.65	24.45	0	3,040	0.00%
2021/01/11	1	25.20	6	24.97	24.95	-5	3,013	-0.17%
2021/01/08	3	25.13	0	0.00	25.25	3	2,993	0.10%
2021/01/07	8	25.98	0	0.00	25.65	8	2,960	0.27%
2021/01/06	2	25.10	1	26.40	25.75	1	2,891	0.03%
2021/01/05	1	25.30	0	0.00	25.05	1	2,684	0.04%
2020/12/30	0	0.00	1	24.50	24.45	-1	2,569	-0.04%
2020/12/29	0	0.00	1	24.85	24.65	-1	2,555	-0.04%
2020/12/28	1	25.10	2	25.25	25.25	-1	2,518	-0.04%
2020/12/25	1	25.40	6	24.98	25.65	-5	2,465	-0.20%
2020/12/24	2	24.83	3	24.58	24.75	-1	2,393	-0.04%
2020/12/22	1	24.00	2	24.75	24.00	-1	2,350	-0.04%
2020/12/21	0	0.00	1	23.95	24.40	-1	2,329	-0.04%
2020/12/17	2	24.90	0	0.00	24.60	2	2,279	0.09%
2020/12/14	5	25.45	0	0.00	25.40	5	2,211	0.23%
2020/12/10	3	26.13	0	0.00	26.00	3	2,155	0.14%
2020/12/09	1	26.45	52	26.46	26.50	-51	2,095	-2.43%
2020/12/08	52	26.87	3	27.15	26.95	49	2,015	2.43%
2020/12/07	1	26.45	4	26.10	25.85	-3	1,726	-0.17%
2020/12/04	4	25.58	1	25.40	25.50	3	1,540	0.19%
2020/12/03	0	0.00	10	25.05	25.20	-10	1,419	-0.70%
2020/12/02	1	25.15	10	23.80	25.30	-9	1,241	-0.72%
2020/12/01	0	0.00	1	23.20	23.35	-1	994	-0.10%
2020/11/30	1	23.35	0	0.00	23.00	1	978	0.10%
2020/11/27	0	0.00	1	22.70	22.75	-1	949	-0.11%
2020/11/25	4	22.80	0	0.00	22.65	4	923	0.43%
2020/11/24	0	0.00	2	22.88	22.90	-2	886	-0.23%
2020/11/18	0	0.00	26	22.37	22.20	-26	760	-3.42%
2020/11/17	40	22.64	3	22.60	22.20	37	737	5.02%
2020/11/16	14	22.77	0	0.00	22.80	14	564	2.48%
2020/11/09	0	0.00	1	19.90	19.95	-1	414	-0.24%
2020/10/19	0	0.00	1	21.00	21.25	-1	469	-0.21%
2020/09/29	2	20.20	0	0.00	20.20	2	546	0.37%
2020/09/18	0	0.00	1	21.85	21.85	-1	686	-0.15%
2020/09/14	0	0.00	1	22.15	22.20	-1	739	-0.14%
2020/09/03	2	22.60	0	0.00	22.55	2	889	0.22%
2020/09/01	0	0.00	5	22.14	22.25	-5	896	-0.56%
2020/08/27	5	22.28	0	0.00	22.35	5	906	0.55%
2020/07/22	0	0.00	1	22.10	22.25	-1	1,082	-0.09%
2020/07/16	0	0.00	1	21.90	21.75	-1	1,090	-0.09%
2020/07/02	0	0.00	2	22.75	22.70	-2	1,039	-0.19%
2020/06/30	2	22.55	0	0.00	22.30	2	1,028	0.19%
2020/06/29	0	0.00	2	22.15	21.90	-2	1,014	-0.20%
2020/06/17	3	22.82	3	22.57	22.05	0	974	0.00%
2020/06/10	0	0.00	10	21.40	21.35	-10	949	-1.05%
2020/06/01	0	20.40	0	0.00	20.40	0	1,032	0.00%
2020/05/28	1	20.55	0	0.00	20.35	1	1,042	0.10%
2020/05/20	10	20.13	0	0.00	20.10	10	1,104	0.91%
2020/05/18	0	0.00	2	20.08	19.90	-2	1,112	-0.18%
2020/05/12	0	0.00	1	20.65	20.90	-1	1,129	-0.09%
2020/05/06	0	0.00	1	21.30	20.90	-1	1,150	-0.09%
2020/05/05	3	23.40	1	22.00	21.60	2	1,185	0.17%
2020/05/04	3	21.63	1	21.65	22.05	2	1,084	0.18%
2020/03/24	0	0.00	2	15.95	16.10	-2	3,324	-0.06%
2020/03/20	2	15.70	0	0.00	15.70	2	4,131	0.05%
2020/03/12	0	0.00	1	22.85	22.85	-1	4,180	-0.02%
2020/03/10	0.1	23.30	0	0.00	23.45	0.1	4,162	0.00%
2020/03/09	0	0.00	1	24.35	23.50	-1	4,159	-0.02%
2020/03/06	1	23.35	0	0.00	23.35	1	4,135	0.02%
2020/03/04	1	23.65	0	0.00	23.65	1	4,127	0.02%
2020/03/02	0	0.00	1	23.95	23.75	-1	4,115	-0.02%
2020/02/26	1	24.15	0	0.00	24.10	1	4,082	0.02%
2020/02/25	0	0.00	1	23.60	23.65	-1	4,057	-0.02%
2020/02/17	1	23.90	0	0.00	23.90	1	4,036	0.02%
2020/02/10	0	0.00	1	23.80	23.75	-1	3,984	-0.03%
2020/02/04	5	23.40	10	23.58	23.40	-5	3,884	-0.13%
2020/02/03	5	21.85	2	21.75	23.25	3	3,826	0.08%
2020/01/31	0	0.00	2	21.10	21.15	-2	3,779	-0.05%
2020/01/30	2	21.00	0	0.00	20.85	2	3,758	0.05%
2020/01/15	1	23.40	1	23.40	23.25	0	3,700	0.00%
2020/01/14	0	0.00	2	23.25	23.40	-2	3,688	-0.05%
2020/01/13	1	23.10	1	23.20	23.05	0	3,665	0.00%
2020/01/08	0	0.00	1	23.05	23.05	-1	3,611	-0.03%
2020/01/07	2	23.95	0	0.00	24.25	2	3,551	0.06%
2020/01/06	1	26.25	2	26.83	25.55	-1	3,417	-0.03%
2020/01/03	1	28.30	2	27.80	27.60	-1	3,366	-0.03%
2020/01/02	0	0.00	1	28.25	28.65	-1	3,327	-0.03%
2019/12/31	2	28.25	1	28.00	28.00	1	3,141	0.03%
2019/12/30	4	28.83	2.5	28.87	28.30	1.5	2,951	0.05%
2019/12/27	8	28.72	0	0.00	29.05	8	2,759	0.29%
2019/12/25	1	27.95	0	0.00	27.95	1	2,289	0.04%
2019/12/23	3	28.08	6	28.22	28.20	-3	2,095	-0.14%
2019/12/20	3	27.90	0.9	27.50	27.55	2.1	1,878	0.11%
2019/12/19	6	27.96	12.6	27.77	27.70	-6.6	1,677	-0.39%
2019/12/18	18.1	28.17	32.8	28.01	27.90	-14.7	1,398	-1.05%
2019/12/13	0	0.00	2.9	22.65	22.65	-2.9	541	-0.54%
2019/12/09	0	0.00	10	20.30	20.20	-10	464	-2.15%
2019/12/02	0	0.00	10	19.05	19.05	-10	383	-2.61%
2019/11/27	2	18.90	0	0.00	18.95	2	388	0.51%
2019/11/01	0	0.00	2	18.65	18.65	-2	416	-0.48%
2019/10/30	0	0.00	1	18.60	18.60	-1	435	-0.23%
2019/10/29	10	18.65	1	18.60	18.60	9	436	2.06%
2019/10/28	0	18.55	1	18.55	18.55	-1	446	-0.22%
2019/10/24	0	0.00	1	18.50	18.45	-1	534	-0.19%
2019/10/23	0	0.00	0.4	18.45	18.45	-0.4	564	-0.08%
2019/10/22	0	0.00	1	18.50	18.50	-1	566	-0.18%
2019/10/17	0	0.00	1	18.50	18.35	-1	582	-0.17%
2019/10/16	0	0.00	1	18.50	18.30	-1	586	-0.17%
2019/09/23	0	0.00	1	19.20	19.25	-1	690	-0.14%
2019/09/19	0	0.00	3	19.45	19.35	-3	698	-0.43%
2019/09/17	1	19.55	0	0.00	19.45	1	693	0.14%
2019/09/06	0	0.00	10	19.55	19.50	-10	696	-1.44%
2019/08/19	10	19.15	0	0.00	19.20	10	801	1.25%
2019/08/15	0	0.00	4	18.60	18.85	-4	809	-0.49%
2019/08/14	0	0.00	2	19.25	19.00	-2	823	-0.24%
2019/08/12	12	19.08	1	19.05	18.95	11	845	1.30%
2019/08/08	1	19.15	0	0.00	19.20	1	855	0.12%
2019/08/07	2	19.13	0	0.00	19.10	2	864	0.23%
2019/08/05	3	19.45	0	0.00	19.25	3	884	0.34%
2019/08/02	1	19.85	0	0.00	19.85	1	890	0.11%
2019/07/26	2	21.25	3	21.17	21.15	-1	942	-0.11%
2019/07/25	20	20.60	0	0.00	20.95	20	877	2.28%
2019/07/23	3	20.42	0	0.00	20.35	3	869	0.34%
2019/07/12	0	0.00	5	21.10	21.05	-5	1,018	-0.49%
2019/07/09	5	20.80	10	20.85	20.80	-5	1,082	-0.46%
2019/07/05	6	21.15	2	21.18	21.10	4	1,115	0.36%
2019/07/04	4	21.10	5	21.20	21.00	-1	1,114	-0.09%
2019/06/24	4	20.60	0	0.00	20.60	4	1,254	0.32%
2019/06/18	3	20.70	0	0.00	20.40	3	1,349	0.22%
2019/06/11	0	0.00	3	21.25	21.30	-3	1,410	-0.21%
2019/06/03	0	20.85	0	0.00	20.75	0	1,708	0.00%
2019/05/29	0	0.00	4	21.04	21.25	-4	1,758	-0.23%
2019/05/27	2	20.35	0	0.00	20.15	2	1,722	0.12%
2019/05/23	1	20.55	0	0.00	20.65	1	1,754	0.06%
2019/05/10	3	20.95	0	0.00	21.05	3	1,756	0.17%
2019/05/06	0	0.00	2	20.90	20.90	-2	1,710	-0.12%
2019/04/23	2	21.85	8	21.84	21.65	-6	1,749	-0.34%
2019/04/22	0	0.00	1	21.10	21.70	-1	1,713	-0.06%
2019/04/18	4	21.15	0	0.00	20.95	4	1,708	0.23%
2019/04/17	2	21.80	3	21.80	21.70	-1	1,707	-0.06%
2019/04/16	4	21.60	0	0.00	21.50	4	1,776	0.23%
2019/04/15	0	0.00	4	21.00	21.25	-4	1,750	-0.23%
2019/04/11	0	0.00	4	21.00	20.85	-4	1,738	-0.23%
2019/04/10	0	0.00	5	21.30	21.45	-5	1,705	-0.29%
2019/04/09	3	21.20	0	0.00	21.25	3	1,697	0.18%
2019/04/02	8	21.93	0	0.00	21.70	8	1,647	0.49%
2019/03/28	0	20.85	0	0.00	20.90	0	1,561	0.00%
2019/03/27	0	21.10	0	0.00	21.20	0	1,554	0.00%
2019/03/26	0	21.00	0	0.00	21.10	0	1,545	0.00%
2019/03/22	1	21.60	0	0.00	21.40	1	1,533	0.07%
2019/03/21	2	21.95	5	22.00	21.85	-3	1,510	-0.20%
2019/03/20	0	21.45	0	0.00	21.50	0	1,456	0.00%
2019/03/19	0.1	21.40	0	0.00	21.45	0.1	1,450	0.01%
2019/03/13	0	0.00	1	21.85	21.60	-1	1,484	-0.07%
2019/03/11	1	22.20	0	0.00	22.05	1	1,555	0.06%
2019/03/08	10	22.60	5	21.90	21.90	5	1,542	0.32%
2019/03/07	5	21.70	1	21.15	21.00	4	1,358	0.29%
2019/03/06	1	22.00	0.8	22.00	22.10	0.2	1,300	0.01%
2019/02/26	0	0.00	1	21.10	21.00	-1	1,262	-0.08%
2019/02/18	1	20.85	2	20.70	20.65	-1	1,231	-0.08%
2019/02/15	0	0.00	2	21.30	21.35	-2	1,202	-0.17%
2019/02/12	2	21.30	0	0.00	21.30	2	1,222	0.16%
2019/02/11	0	0.00	3	21.40	21.25	-3	1,239	-0.24%
2019/01/17	0	0.00	8	21.10	20.75	-8	1,395	-0.57%
2019/01/16	3	20.95	0	0.00	21.35	3	1,342	0.22%
2019/01/15	2	21.00	0	0.00	21.00	2	1,302	0.15%
2019/01/10	5	20.76	0	0.00	20.60	5	1,178	0.42%
2019/01/09	1	20.80	0	0.00	20.55	1	1,171	0.09%
2019/01/08	0	0.00	10	21.05	20.85	-10	1,145	-0.87%
2019/01/02	0	0.00	5	19.60	19.50	-5	1,089	-0.46%
2018/12/18	5	19.25	0	0.00	18.95	5	1,117	0.45%
2018/12/10	4	19.90	0	0.00	20.00	4	1,105	0.36%
2018/12/07	4	20.23	0	0.00	20.15	4	1,103	0.36%
2018/12/05	2	21.00	2	21.10	21.10	0	1,050	0.00%
2018/12/04	3	20.28	0	0.00	20.25	3	1,002	0.30%
2018/11/28	0	0.00	23	19.99	19.95	-23	1,065	-2.16%
2018/11/22	0	0.00	9	19.55	19.30	-9	1,248	-0.72%
2018/11/21	2	19.80	0	0.00	19.70	2	1,299	0.15%
2018/11/20	7	19.54	0	0.00	19.85	7	1,342	0.52%
2018/11/19	5	19.15	0	0.00	19.20	5	1,382	0.36%
2018/11/14	8	19.11	2	19.10	18.95	6	1,456	0.41%
2018/11/13	5	18.62	0	0.00	18.90	5	1,466	0.34%
2018/11/12	5	19.50	0	0.00	18.90	5	1,462	0.34%
2018/11/07	2	19.45	4.8	19.52	19.70	-2.8	1,466	-0.19%
2018/11/06	4	19.08	0	0.00	19.45	4	1,447	0.28%
2018/11/02	0	0.00	2	17.30	17.60	-2	1,416	-0.14%
2018/11/01	2	17.50	2	17.05	17.35	0	1,424	0.00%
2018/10/31	3.4	16.65	1	16.90	16.75	2.4	1,448	0.16%
2018/10/30	0	0.00	2	15.50	15.55	-2	1,469	-0.14%
2018/10/29	0	0.00	4	15.66	15.05	-4	1,473	-0.27%
2018/10/26	0	0.00	4	16.65	16.15	-4	1,463	-0.27%
2018/10/16	0	0.00	25	19.45	19.05	-25	1,527	-1.64%
2018/10/15	0	0.00	0.4	18.85	18.85	-0.4	1,541	-0.03%
2018/10/12	1	18.40	0	0.00	18.30	1	1,553	0.06%
2018/10/11	0	0.00	9	18.78	18.70	-9	1,537	-0.59%
2018/10/05	5	19.85	0	0.00	19.90	5	1,575	0.32%
2018/09/18	0	0.00	0.9	21.35	21.25	-0.9	2,040	-0.04%
2018/09/14	0	0.00	3.2	21.31	21.30	-3.2	2,116	-0.15%
2018/09/13	0.1	21.40	0	0.00	21.25	0.1	2,124	0.00%
2018/08/29	0	0.00	2	22.15	22.20	-2	2,446	-0.08%
2018/08/27	1	22.20	2	22.53	22.20	-1	2,523	-0.04%
2018/08/24	1	22.60	7	22.76	22.65	-6	2,544	-0.24%
2018/08/23	0	0.00	10	22.89	22.60	-10	2,537	-0.39%
2018/08/22	0	0.00	1	22.40	22.45	-1	2,530	-0.04%
2018/08/21	3	22.18	0	0.00	22.30	3	2,507	0.12%
2018/08/20	5	22.65	7	22.60	22.40	-2	2,490	-0.08%
2018/08/17	0	0.00	2	22.05	22.30	-2	2,444	-0.08%
2018/08/16	0	0.00	3	22.15	22.10	-3	2,450	-0.12%
2018/08/15	2	21.20	14	22.04	22.15	-12	2,410	-0.50%
2018/08/10	7	21.98	1	21.80	21.55	6	2,328	0.26%
2018/08/09	10	21.71	0	0.00	21.65	10	2,323	0.43%
2018/08/08	0	0.00	1	21.55	21.75	-1	2,318	-0.04%
2018/08/07	0.1	21.65	0	0.00	21.65	0.1	2,327	0.01%
2018/08/06	1	22.00	2	21.85	21.85	-1	2,331	-0.04%
2018/08/03	0	0.00	1	21.80	21.75	-1	2,312	-0.04%
2018/08/01	0	0.00	1	21.45	21.50	-1	2,375	-0.04%
2018/07/31	2	20.85	0	0.00	20.95	2	2,383	0.08%
2018/07/30	3	21.35	10	21.45	21.35	-7	2,364	-0.30%
2018/07/27	3	21.50	10	21.50	21.40	-7	2,366	-0.30%
2018/07/26	4	21.25	1	21.30	21.40	3	2,336	0.13%
2018/07/18	20	20.45	0	0.00	20.40	20	2,323	0.86%
2018/07/17	0	0.00	1	20.15	20.20	-1	2,319	-0.04%
2018/07/12	0	0.00	150	21.00	21.05	-150	2,343	-6.40%	大賣/鉅額交易
2018/07/11	2	20.55	0	0.00	20.55	2	2,336	0.09%
2018/07/10	2	20.98	0	0.00	20.80	2	2,367	0.08%
2018/07/02	2	21.85	10	21.86	21.75	-8	2,418	-0.33%
2018/06/25	1	22.35	0	0.00	22.15	1	2,532	0.04%
2018/06/22	39	22.56	1	22.60	22.70	38	2,537	1.50%
2018/06/21	1	22.30	1	22.20	22.60	0	2,331	0.00%
2018/06/15	1	22.00	0	0.00	21.90	1	2,482	0.04%
2018/06/13	4	21.81	80	21.79	21.75	-76	2,438	-3.12%
2018/06/11	0	0.00	1	21.70	21.70	-1	2,428	-0.04%
2018/06/08	61	21.65	0	0.00	21.70	61	2,431	2.51%
2018/06/07	50	21.90	0	0.00	21.90	50	2,424	2.06%
2018/06/06	86	23.13	22	22.89	22.55	64	2,333	2.74%
2018/06/05	3	22.13	5	22.28	22.50	-2	2,088	-0.10%
2018/06/01	0	0.00	3	22.02	22.00	-3	2,044	-0.15%
2018/05/31	0	0.00	1	21.70	21.60	-1	2,007	-0.05%
2018/05/30	1	21.80	0	0.00	21.75	1	1,997	0.05%
2018/05/29	0	0.00	3	21.45	21.70	-3	1,912	-0.16%
2018/05/28	2	21.40	0	0.00	21.55	2	1,915	0.10%
2018/05/16	0	0.00	3	20.85	20.80	-3	1,887	-0.16%
2018/05/08	0	0.00	1	21.75	21.75	-1	1,927	-0.05%
2018/04/23	1	21.40	0	0.00	21.50	1	2,092	0.05%
2018/04/18	1	22.05	12	22.03	22.10	-11	2,093	-0.53%
2018/04/17	1	21.75	2	21.65	21.70	-1	2,086	-0.05%
2018/04/16	5	22.12	0	0.00	22.00	5	2,086	0.24%
2018/04/13	4	22.10	1	22.05	22.10	3	2,076	0.14%
2018/04/12	0	0.00	6	21.86	21.90	-6	2,048	-0.29%
2018/04/11	3	21.85	4	21.85	21.85	-1	2,082	-0.05%
2018/04/10	1	21.70	2	21.75	21.85	-1	2,171	-0.05%
2018/04/02	0	0.00	10	21.96	21.85	-10	2,257	-0.44%
2018/03/31	2	21.98	6	21.98	21.80	-4	2,292	-0.17%
2018/03/26	18	21.81	0	0.00	21.65	18	2,474	0.73%
2018/03/23	2	21.15	0	0.00	21.55	2	2,411	0.08%
2018/03/22	0	0.00	7	21.76	21.80	-7	2,343	-0.30%
2018/03/20	0	0.00	4	21.16	21.20	-4	2,306	-0.17%
2018/03/19	2	21.35	0	0.00	21.10	2	2,327	0.09%
2018/03/14	0	0.00	6	21.15	21.25	-6	2,641	-0.23%
2018/03/13	5	20.96	0	0.00	21.05	5	2,738	0.18%
2018/03/12	1	20.80	0	0.00	20.80	1	2,834	0.04%
2018/03/09	1	20.85	1	20.80	20.75	0	3,059	0.00%
2018/03/08	0	0.00	10	20.45	20.60	-10	3,476	-0.29%
2018/03/07	0	0.00	1	20.45	20.25	-1	4,283	-0.02%
2018/02/21	0	0.00	1	20.05	20.20	-1	5,012	-0.02%
2018/02/12	0	0.00	1	19.10	19.10	-1	4,988	-0.02%
2018/02/09	1	18.75	0	0.00	19.05	1	5,006	0.02%
2018/02/08	1	19.10	0	0.00	19.20	1	5,021	0.02%
2018/02/07	0	0.00	10	19.40	19.35	-10	5,062	-0.20%
2018/02/06	3	19.33	8	19.05	18.75	-5	5,149	-0.10%
2018/02/05	6	20.61	0	0.00	20.55	6	5,268	0.11%
2018/02/02	10	21.10	0	0.00	21.00	10	5,607	0.18%
2018/02/01	1	20.95	0	0.00	20.95	1	6,077	0.02%
2018/01/31	1	20.95	2	21.00	20.95	-1	6,126	-0.02%
2018/01/30	2	21.05	0	0.00	21.05	2	6,141	0.03%
2018/01/26	0	0.00	2	21.15	21.15	-2	6,172	-0.03%
2018/01/23	0	0.00	5	21.62	21.40	-5	6,422	-0.08%
2018/01/22	2	21.60	0	0.00	21.60	2	6,421	0.03%
2018/01/19	2	22.13	3	22.08	21.80	-1	6,423	-0.02%
2018/01/18	3	21.82	26	21.80	21.90	-23	6,343	-0.36%
2018/01/17	2	21.60	2	21.60	21.55	0	6,317	0.00%
2018/01/16	4	21.55	40	21.60	21.55	-36	6,325	-0.57%
2018/01/15	5	21.79	0	0.00	21.60	5	6,347	0.08%
2018/01/12	11	21.82	0	0.00	21.75	11	6,363	0.17%
2018/01/11	13	21.50	0	0.00	21.55	13	6,497	0.20%
2018/01/10	5	21.57	0	0.00	21.50	5	6,553	0.08%
2018/01/09	5	21.67	3	21.55	21.55	2	6,639	0.03%
2018/01/08	44	21.86	40	22.05	21.80	4	6,626	0.06%
2018/01/05	52	22.36	3	22.25	22.15	49	6,600	0.74%
2018/01/04	0	0.00	2	22.30	22.25	-2	6,572	-0.03%
2018/01/03	20	21.85	0	0.00	21.95	20	6,478	0.31%