仲琦 (2419)-群益金鼎-新莊券商分點個股進出

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
30.45
漲跌
--
漲幅
0.00%
成交量
495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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/05	1	30.45	0	0.00	30.45	1	3,639	0.03%
2024/09/04	0	0.00	1	30.20	30.10	-1	3,635	-0.03%
2024/09/03	3	32.38	2	33.20	31.70	1	3,608	0.03%
2024/09/02	0	0.00	1	31.80	31.60	-1	3,565	-0.03%
2024/08/30	1	31.55	0	0.00	31.25	1	3,563	0.03%
2024/08/28	2	31.85	30	32.00	31.65	-28	3,569	-0.78%
2024/08/26	0	0.00	24	31.10	30.85	-24	3,590	-0.67%
2024/08/19	1	30.45	2	30.95	30.70	-1	3,724	-0.03%
2024/08/15	0	0.00	16	28.63	28.60	-16	3,681	-0.43%
2024/08/13	0	0.00	1	28.30	28.50	-1	3,682	-0.03%
2024/08/12	1	27.95	15	28.13	28.10	-14	3,679	-0.38%
2024/08/07	1	27.35	0	0.00	27.40	1	3,664	0.03%
2024/08/06	0	0.00	29	24.57	25.60	-29	3,633	-0.80%
2024/08/05	30	26.80	0	0.00	26.80	30	3,568	0.84%
2024/07/31	0	0.00	1	30.45	30.45	-1	3,479	-0.03%
2024/07/29	30	30.90	0	0.00	30.05	30	3,418	0.88%
2024/07/26	1	31.05	1	31.15	31.10	0	3,371	0.00%
2024/07/23	1	32.70	4	32.59	32.30	-3	3,319	-0.09%
2024/07/22	35	34.81	9	35.18	32.90	26	3,208	0.81%
2024/07/19	46	39.01	31.1	39.89	36.55	14.9	2,941	0.51%
2024/07/18	2.1	36.84	52	36.97	38.70	-49.9	1,672	-2.98%
2024/07/17	0	0.00	1	35.20	35.20	-1	1,281	-0.08%
2024/07/12	1	32.50	0	0.00	32.60	1	1,174	0.09%
2024/07/11	0	0.00	2	32.30	32.20	-2	1,168	-0.17%
2024/07/05	0	0.00	10	32.50	32.55	-10	1,152	-0.87%
2024/07/04	0	0.00	2	31.90	31.90	-2	1,133	-0.18%
2024/07/03	4	32.43	0	0.00	31.50	4	1,147	0.35%
2024/06/17	3	31.00	0	0.00	30.90	3	1,213	0.25%
2024/06/14	1	30.95	0	0.00	30.60	1	1,241	0.08%
2024/06/13	1	30.50	0	0.00	30.45	1	1,242	0.08%
2024/06/05	0	0.00	49	31.40	31.45	-49	1,287	-3.81%
2024/06/04	16	31.75	0	0.00	31.50	16	1,313	1.22%
2024/05/31	0	0.00	1	32.60	32.35	-1	1,351	-0.07%
2024/05/30	5	32.55	0	0.00	32.50	5	1,615	0.31%
2024/05/29	37	34.64	1	34.90	33.60	36	1,666	2.16%
2024/05/28	0	0.00	9	32.99	32.90	-9	1,495	-0.60%
2024/05/27	0	0.00	7.7	32.51	32.70	-7.7	1,475	-0.52%
2024/05/24	0	0.00	2	32.00	32.00	-2	1,487	-0.13%
2024/05/22	0	0.00	2	32.30	31.90	-2	1,497	-0.13%
2024/05/17	0	0.00	2	31.30	31.80	-2	1,506	-0.13%
2024/05/13	1	30.70	0	0.00	30.60	1	1,603	0.06%
2024/05/07	1	29.50	0	0.00	29.65	1	1,660	0.06%
2024/04/30	0	0.00	10	30.14	30.30	-10	1,682	-0.59%
2024/04/18	1	30.20	0	0.00	30.10	1	1,728	0.06%
2024/04/10	0	0.00	5	33.15	32.80	-5	1,809	-0.28%
2024/04/01	0	0.00	5	31.80	32.00	-5	1,791	-0.28%
2024/03/22	0	0.00	1	33.55	33.50	-1	1,943	-0.05%
2024/03/11	1	31.80	1	31.85	31.85	0	4,081	0.00%
2024/03/08	1	31.60	1	31.40	31.80	0	4,151	0.00%
2024/03/07	1	31.80	0	0.00	31.55	1	4,137	0.02%
2024/03/05	9	33.95	8	34.08	33.85	1	4,101	0.02%
2024/03/04	1	32.00	4	33.06	33.25	-3	3,838	-0.08%
2024/02/16	0	0.00	2	31.50	31.60	-2	3,714	-0.05%
2024/02/05	0	0.00	2	32.78	30.95	-2	3,695	-0.05%
2024/02/02	1	34.60	1	34.20	34.20	0	3,632	0.00%
2024/02/01	0	0.00	3	34.10	33.95	-3	3,631	-0.08%
2024/01/31	0	0.00	2	33.45	33.70	-2	3,627	-0.06%
2024/01/30	5	34.30	0	0.00	34.10	5	3,625	0.14%
2024/01/17	8	33.06	8	32.84	32.60	0	3,808	0.00%
2024/01/04	1	35.50	1	34.60	34.60	0	3,853	0.00%
2024/01/03	13	33.85	0	0.00	34.30	13	3,800	0.34%
2024/01/02	7	34.00	0	0.00	34.00	7	3,800	0.18%
2023/12/28	10	34.55	0	0.00	34.60	10	3,879	0.26%
2023/12/26	0	0.00	1	35.15	35.50	-1	3,884	-0.03%
2023/12/25	25	35.31	0	0.00	34.95	25	3,907	0.64%
2023/12/19	0	0.00	1	36.40	35.40	-1	3,855	-0.03%
2023/12/18	1	37.35	5	37.22	36.30	-4	3,840	-0.10%
2023/12/15	1	37.05	1	36.75	37.00	0	3,816	0.00%
2023/12/14	21	37.56	2	38.03	36.90	19	3,768	0.50%
2023/12/13	28	38.81	10	38.42	38.00	18	3,558	0.51%
2023/12/12	2	34.10	13	35.11	37.05	-11	2,681	-0.41%
2023/12/11	0	0.00	3	33.87	33.70	-3	2,577	-0.12%
2023/12/08	0	0.00	2	34.05	34.00	-2	2,612	-0.08%
2023/12/07	14	34.64	5	34.58	34.10	9	2,621	0.34%
2023/12/06	17	36.31	26	36.10	35.95	-9	2,540	-0.35%
2023/12/05	1	33.35	1	34.35	34.35	0	2,073	0.00%
2023/12/04	3	31.38	0	0.00	31.25	3	2,000	0.15%
2023/12/01	0	0.00	2	30.95	30.85	-2	2,037	-0.10%
2023/11/29	2	30.65	0	0.00	30.80	2	2,116	0.09%
2023/11/24	0	0.00	1	30.40	30.20	-1	2,242	-0.04%
2023/11/22	1	30.60	0	0.00	30.75	1	2,450	0.04%
2023/11/20	5	30.58	1	30.45	30.55	4	3,365	0.12%
2023/11/10	9	29.37	50	29.11	28.90	-41	3,998	-1.03%
2023/11/09	23	29.82	0	0.00	29.60	23	4,037	0.57%
2023/11/08	19	30.50	0	0.00	30.50	19	4,065	0.47%
2023/10/27	0	0.00	2	29.45	29.15	-2	4,893	-0.04%
2023/10/26	0	0.00	1	30.00	29.90	-1	5,272	-0.02%
2023/10/25	1	31.10	0	0.00	30.80	1	5,481	0.02%
2023/10/11	1	32.00	0	0.00	32.00	1	10,666	0.01%
2023/10/06	0	0.00	3	32.95	33.00	-3	11,163	-0.03%
2023/10/05	0	0.00	20	33.60	33.50	-20	11,450	-0.17%
2023/10/04	4	34.44	2	33.88	33.20	2	11,945	0.02%
2023/09/28	2	34.13	0	0.00	34.05	2	13,927	0.01%
2023/09/20	2	33.90	0	0.00	33.85	2	17,448	0.01%
2023/09/15	0	0.00	2	35.20	34.85	-2	17,402	-0.01%
2023/09/14	4	35.88	1	35.55	35.70	3	17,364	0.02%
2023/09/11	9	34.12	14	34.28	34.05	-5	17,232	-0.03%
2023/09/08	0	0.00	4	35.44	35.20	-4	17,170	-0.02%
2023/09/06	0	0.00	1	37.55	36.90	-1	17,056	-0.01%
2023/09/05	1	37.10	5	36.56	36.70	-4	17,006	-0.02%
2023/08/31	3	38.65	3	38.55	38.70	0	16,888	0.00%
2023/08/30	2	39.00	2	38.93	38.55	0	16,871	0.00%
2023/08/29	0	0.00	9	38.67	38.50	-9	16,836	-0.05%
2023/08/28	6	40.05	6	39.84	39.20	0	16,764	0.00%
2023/08/25	17	40.50	14	40.72	41.10	3	16,654	0.02%
2023/08/24	83	42.70	30.3	42.43	40.50	52.8	16,427	0.32%
2023/08/23	3	38.95	4	40.13	41.10	-1	15,736	-0.01%
2023/08/22	5	37.88	6	37.30	37.40	-1	15,579	-0.01%
2023/08/21	5	37.42	2	36.55	37.10	3	15,413	0.02%
2023/08/18	1	37.10	0.3	36.00	35.85	0.7	15,280	0.00%
2023/08/17	1	36.50	6	37.53	37.65	-5	15,205	-0.03%
2023/08/15	0	0.00	1	36.85	36.95	-1	15,107	-0.01%
2023/08/14	1	36.40	45	36.44	36.45	-44	15,064	-0.29%
2023/08/11	1	37.25	1	37.50	37.05	0	15,022	0.00%
2023/08/10	1	36.95	0	0.00	37.20	1	14,974	0.01%
2023/08/08	0	0.00	1	38.75	39.00	-1	14,836	-0.01%
2023/08/07	0	0.00	0	39.00	39.90	0	14,751	0.00%
2023/08/04	0	0.00	3	39.50	39.75	-3	14,651	-0.02%
2023/08/01	0	0.00	6	43.81	43.25	-6	14,290	-0.04%
2023/07/31	14	47.12	11	47.49	45.60	3	14,050	0.02%
2023/07/28	13	46.22	18.6	45.74	45.90	-5.6	13,675	-0.04%
2023/07/27	25	47.87	10	47.32	46.80	15	13,490	0.11%
2023/07/26	4	48.23	3.1	47.61	46.70	0.9	13,294	0.01%
2023/07/25	9	50.13	8	48.53	48.30	1	13,076	0.01%
2023/07/24	11	50.20	39	50.13	49.70	-28	12,741	-0.22%
2023/07/21	44	49.24	36	49.55	49.60	8	12,315	0.06%
2023/07/20	22.1	48.52	4	47.86	47.45	18.1	11,835	0.15%
2023/07/19	56	51.70	26	51.62	48.15	30	11,430	0.26%
2023/07/18	59	51.86	49	52.29	49.60	10	10,757	0.09%
2023/07/17	66	49.98	62.1	50.96	51.50	4	9,720	0.04%
2023/07/14	60	45.52	40	46.13	46.90	20	9,306	0.21%
2023/07/13	11	41.78	17.1	41.78	42.65	-6.1	8,517	-0.07%
2023/07/12	1	40.36	7	39.66	38.80	-6	8,040	-0.07%
2023/07/11	38	39.89	34	40.06	39.95	4	7,755	0.05%
2023/07/10	111	39.15	107.9	39.03	39.05	3.1	7,269	0.04%	大買/大賣/
2023/07/07	23	39.18	30	38.79	40.25	-7	6,547	-0.11%
2023/07/06	33	37.22	49	37.48	36.60	-16	5,615	-0.28%
2023/07/05	38	37.51	27	38.01	37.00	11	5,239	0.21%
2023/07/04	26.2	37.72	41	38.10	38.75	-14.8	4,818	-0.31%
2023/07/03	22.3	33.05	26	33.83	35.25	-3.7	4,246	-0.09%
2023/06/30	12	32.08	12	32.03	32.05	0	3,781	0.00%
2023/06/29	149	32.13	155	32.04	31.80	-6	3,438	-0.17%	大買/大賣/
2023/06/27	8	27.15	0	0.00	27.35	8	1,800	0.44%
2023/06/21	5	27.85	0	0.00	27.75	5	1,808	0.28%
2023/06/16	8	27.83	0	0.00	27.75	8	1,814	0.44%
2023/06/15	0	0.00	0	27.30	27.30	0	1,757	0.00%
2023/06/14	0	0.00	3	27.25	27.25	-3	1,769	-0.17%
2023/06/13	0	0.00	2	27.10	27.10	-2	1,816	-0.11%
2023/06/05	3	27.50	0	0.00	27.55	3	2,157	0.14%
2023/06/02	0	0.00	1	27.40	27.30	-1	2,195	-0.05%
2023/06/01	1	27.10	0	0.00	27.05	1	2,257	0.04%
2023/05/22	0	0.00	1	26.65	26.70	-1	3,115	-0.03%
2023/05/19	1	26.40	0	0.00	26.45	1	3,131	0.03%
2023/05/18	0	0.00	2	26.40	26.35	-2	3,136	-0.06%
2023/05/17	5	26.32	0	0.00	26.20	5	3,136	0.16%
2023/05/12	2	25.80	0	0.00	25.75	2	3,165	0.06%
2023/05/05	0	0.00	4	26.50	26.35	-4	3,336	-0.12%
2023/05/03	3	25.95	0	0.00	25.85	3	3,351	0.09%
2023/05/02	2	26.23	0	0.00	26.45	2	3,335	0.06%
2023/04/28	0	0.00	3	26.00	26.00	-3	3,336	-0.09%
2023/04/25	1	26.80	3	26.00	26.00	-2	3,310	-0.06%
2023/04/24	1	27.00	1	27.00	26.90	0	3,293	0.00%
2023/04/21	4	26.84	6	27.27	26.85	-2	3,309	-0.06%
2023/04/18	1	28.80	1	28.70	28.70	0	3,511	0.00%
2023/04/17	5	29.00	0	0.00	29.05	5	3,806	0.13%
2023/04/14	0	0.00	2	28.70	28.55	-2	3,845	-0.05%
2023/04/13	0	0.00	3	28.40	28.30	-3	3,830	-0.08%
2023/04/12	1	28.80	1	28.75	28.80	0	3,808	0.00%
2023/03/31	4	27.85	2	28.05	27.80	2	3,715	0.05%
2023/03/29	1	27.25	0	0.00	27.40	1	3,601	0.03%
2023/03/28	0	0.00	1	27.60	27.30	-1	3,631	-0.03%
2023/03/24	1	27.70	0.1	27.90	27.70	0.9	3,663	0.02%
2023/03/17	0	0.00	2	27.15	27.15	-2	3,678	-0.05%
2023/03/16	1	26.91	0	0.00	26.90	1	3,672	0.03%
2023/03/15	3	28.20	0	0.00	28.00	3	3,663	0.08%
2023/03/14	1.1	28.10	1	28.45	28.25	0.1	3,673	0.00%
2023/03/13	2	27.55	0	0.00	28.40	2	3,732	0.05%
2023/03/10	0.1	28.40	2	28.53	28.10	-2	3,753	-0.05%
2023/03/09	0	0.00	4	29.10	28.95	-4	3,785	-0.11%
2023/03/08	5	29.23	9	29.44	29.40	-4	3,920	-0.10%
2023/03/07	3	28.77	1.8	28.78	28.80	1.2	3,984	0.03%
2023/03/06	1	28.50	0	0.00	28.45	1	3,943	0.03%
2023/03/03	4	28.55	1	28.50	28.50	3	3,909	0.08%
2023/03/02	4	29.00	5	28.93	29.20	-1	3,734	-0.03%
2023/03/01	0	0.00	3	28.05	27.60	-3	3,379	-0.09%
2023/02/24	5	27.14	0	0.00	27.25	5	3,165	0.16%
2023/02/23	0	0.00	4	26.94	26.85	-4	3,134	-0.13%
2023/02/21	2	27.25	0	0.00	27.05	2	3,176	0.06%
2023/02/10	0	0.00	1	25.95	25.95	-1	3,430	-0.03%
2023/02/08	3	26.73	0	0.00	26.30	3	3,530	0.08%
2023/02/07	0	0.00	10	26.55	26.70	-10	3,501	-0.29%
2023/02/03	1	26.10	6	26.17	26.10	-5	3,471	-0.14%
2023/01/11	10	25.90	0	0.00	25.75	10	3,677	0.27%
2023/01/09	2	26.20	11	26.62	25.95	-9	3,685	-0.24%
2023/01/06	10	26.05	0	0.00	25.75	10	3,548	0.28%
2023/01/05	19	27.06	12	27.29	26.10	7	3,588	0.20%
2023/01/04	1	26.10	1	26.40	26.80	0	3,293	0.00%
2022/12/28	1	23.95	3	23.90	23.95	-2	4,317	-0.05%
2022/12/23	1	24.15	0	0.00	24.15	1	4,359	0.02%
2022/12/21	1	24.15	0	0.00	24.15	1	4,440	0.02%
2022/12/19	1	24.90	1	24.80	24.70	0	4,520	0.00%
2022/12/16	3	25.50	0	0.00	25.40	3	4,565	0.07%
2022/12/14	2	26.05	0	0.00	26.15	2	4,565	0.04%
2022/12/09	0	0.00	1	26.65	26.25	-1	4,660	-0.02%
2022/12/08	1	26.60	0	0.00	26.55	1	4,750	0.02%
2022/12/07	1	26.25	6	26.43	26.25	-5	4,794	-0.10%
2022/12/05	9	27.63	6	27.64	27.60	3	4,878	0.06%
2022/12/02	1	27.25	1	27.55	27.60	0	4,838	0.00%
2022/12/01	5	27.08	2	27.15	27.30	3	4,844	0.06%
2022/11/30	6	27.46	6	27.77	27.15	0	5,001	0.00%
2022/11/29	12	26.80	15	26.95	27.20	-3	5,029	-0.06%
2022/11/23	0	0.00	3	25.10	25.00	-3	5,495	-0.05%
2022/11/22	0	0.00	0.4	25.25	24.90	-0.4	5,600	-0.01%
2022/11/21	0	0.00	2	25.38	25.30	-2	5,813	-0.03%
2022/11/18	0	0.00	1	25.60	25.10	-1	6,148	-0.02%
2022/11/15	2	25.57	0	0.00	25.35	2	6,350	0.03%
2022/11/14	0	0.00	1	25.50	25.80	-1	6,466	-0.02%
2022/11/11	1	25.60	1	26.15	25.20	0	6,596	0.00%
2022/11/10	0	0.00	2	25.85	25.50	-2	6,832	-0.03%
2022/11/09	3	26.23	4	26.14	25.80	-1	8,019	-0.01%
2022/11/08	17	26.88	18	26.68	26.20	-1	8,554	-0.01%
2022/11/07	3	25.65	0	0.00	26.00	3	8,577	0.03%
2022/11/04	6	25.83	2	25.95	25.85	4	8,665	0.05%
2022/11/03	0	0.00	1	25.70	25.60	-1	8,680	-0.01%
2022/11/02	5	25.30	2	25.40	25.45	3	8,769	0.03%
2022/11/01	2	25.20	6	25.30	25.40	-4	8,935	-0.04%
2022/10/31	0	0.00	1	24.75	24.80	-1	9,188	-0.01%
2022/10/28	1	24.10	0	0.00	24.00	1	9,463	0.01%
2022/10/27	0	0.00	1	24.70	24.70	-1	9,960	-0.01%
2022/10/26	1	24.59	0	0.00	24.00	1	10,379	0.01%
2022/10/25	1	24.65	1	24.75	24.60	0	10,938	0.00%
2022/10/24	0	0.00	6	24.93	24.80	-6	12,188	-0.05%
2022/10/21	4	24.75	0	0.00	24.30	4	13,714	0.03%
2022/10/20	0	0.00	6	25.58	25.25	-6	14,169	-0.04%
2022/10/18	1	25.25	0	0.00	25.35	1	14,394	0.01%
2022/10/17	4	24.05	2	24.40	25.10	2	14,438	0.01%
2022/10/14	0	0.00	2	24.45	24.50	-2	14,533	-0.01%
2022/10/13	3	24.26	0	0.00	23.25	3	14,662	0.02%
2022/10/11	17	26.27	13	26.13	24.95	4	14,958	0.03%
2022/10/07	6	27.47	4	27.46	27.25	2	15,425	0.01%
2022/10/06	14	27.42	12	27.40	27.45	2	15,706	0.01%
2022/10/05	0	0.00	1	27.70	27.70	-1	15,686	-0.01%
2022/10/03	2	24.75	0	0.00	24.50	2	15,983	0.01%
2022/09/30	2	24.50	0	0.00	24.55	2	16,702	0.01%
2022/09/29	0	0.00	1	24.70	24.30	-1	16,842	-0.01%
2022/09/28	5	24.27	1	23.80	23.70	4	16,909	0.02%
2022/09/27	6	24.98	6	25.17	25.25	0	17,030	0.00%
2022/09/26	5	25.50	0	0.00	24.85	5	16,990	0.03%
2022/09/23	2	26.65	11	26.97	26.55	-9	16,904	-0.05%
2022/09/21	7	27.21	5	27.50	27.30	2	16,793	0.01%
2022/09/19	1	27.90	0	0.00	27.90	1	16,700	0.01%
2022/09/16	7	28.77	0	0.00	28.25	7	16,651	0.04%
2022/09/15	2	29.18	2	29.93	29.05	0	16,594	0.00%
2022/09/14	1	28.00	1	28.75	29.30	0	16,490	0.00%
2022/09/13	0	0.00	4	29.20	29.10	-4	16,435	-0.02%
2022/09/12	0	0.00	10	29.30	29.40	-10	16,358	-0.06%
2022/09/08	11	28.31	4	28.45	28.50	7	16,269	0.04%
2022/09/07	15	28.14	9	28.00	28.00	6	16,220	0.04%
2022/09/06	0	0.00	10	29.85	28.00	-10	16,140	-0.06%
2022/09/05	23	29.92	12	29.60	28.85	11	15,893	0.07%
2022/09/02	11	30.25	13	29.69	29.65	-2	15,643	-0.01%
2022/09/01	10	29.49	10	29.50	29.60	0	15,342	0.00%
2022/08/31	20	29.25	20	29.30	29.35	0	15,211	0.00%
2022/08/30	1	29.45	3	27.98	29.20	-2	15,094	-0.01%
2022/08/29	4	27.45	0	0.00	27.35	4	14,873	0.03%
2022/08/26	6	29.16	22	29.65	28.85	-16	14,756	-0.11%
2022/08/25	29	29.70	8	29.73	29.80	21	14,518	0.14%
2022/08/24	3	28.62	0	0.00	28.45	3	14,173	0.02%
2022/08/23	3	28.70	24	28.75	28.65	-21	14,101	-0.15%
2022/08/22	14	29.02	3	28.92	29.05	11	13,990	0.08%
2022/08/19	42	29.35	37	29.51	29.05	5	13,865	0.04%
2022/08/18	8	29.01	4	29.14	29.45	4	13,710	0.03%
2022/08/17	0	0.00	1	29.45	29.35	-1	13,557	-0.01%
2022/08/16	11.1	29.75	12	30.20	29.40	-0.9	13,274	-0.01%
2022/08/15	18	29.02	24	29.81	30.45	-6	12,048	-0.05%
2022/08/12	2	27.78	4	27.88	27.70	-2	11,430	-0.02%
2022/08/11	3	27.62	7	27.31	27.20	-4	11,237	-0.04%
2022/08/10	5	27.59	4	27.45	27.70	1	11,105	0.01%
2022/08/09	5	27.62	2	27.55	27.75	3	10,992	0.03%
2022/08/08	2	27.45	3	27.93	28.25	-1	10,855	-0.01%
2022/08/05	12	27.84	7	27.85	28.05	5	10,652	0.05%
2022/08/04	13	26.85	0	0.00	27.10	13	10,368	0.13%
2022/08/03	12	27.87	26	27.73	27.50	-14	10,056	-0.14%
2022/08/02	5	29.55	10	29.45	29.60	-5	9,537	-0.05%
2022/08/01	6	29.70	3	29.90	29.65	3	9,097	0.03%
2022/07/29	15	29.37	28	29.28	29.60	-13	8,462	-0.15%
2022/07/28	129	28.29	140	28.41	28.25	-11	7,230	-0.15%	大買/大賣/
2022/07/27	1	25.80	16	26.56	26.65	-15	5,696	-0.26%
2022/07/26	5	24.37	2	24.35	24.25	3	5,235	0.06%
2022/07/25	8	25.63	8	25.63	25.20	0	5,361	0.00%
2022/07/22	0	24.85	0	0.00	24.95	0	5,177	0.00%
2022/07/21	25	24.72	22	24.93	25.20	3	5,091	0.06%
2022/07/20	11	25.57	12	25.08	25.05	-1	4,946	-0.02%
2022/07/19	2	25.15	4	25.16	25.30	-2	4,765	-0.04%
2022/07/18	54	25.56	55	25.67	25.65	-1	4,627	-0.02%
2022/07/15	49	24.99	45	25.19	25.00	4	4,218	0.09%
2022/07/14	28	24.03	66.2	24.32	24.75	-38.2	3,118	-1.22%
2022/07/13	3.1	23.12	7	23.23	22.50	-3.9	2,657	-0.15%
2022/07/12	1	22.50	6	22.21	22.10	-5	2,419	-0.21%
2022/07/11	7	23.05	2	22.95	23.15	5	2,257	0.22%
2022/07/08	9	22.82	42.1	23.20	22.80	-33	2,037	-1.62%
2022/07/07	5	21.04	14.1	21.66	21.70	-9.1	1,291	-0.71%
2022/07/06	1	20.70	25	20.42	19.75	-24	1,123	-2.14%
2022/07/05	2	20.23	27	20.65	20.35	-25	1,018	-2.45%
2022/06/17	5	18.60	0	0.00	18.65	5	887	0.56%
2022/06/16	0	0.00	1	19.60	18.85	-1	891	-0.11%
2022/06/15	0	0.00	5	19.50	19.40	-5	896	-0.56%
2022/06/14	5	18.95	0	0.00	19.25	5	906	0.55%
2022/06/07	20	19.95	0	0.00	19.80	20	938	2.13%
2022/05/25	0	0.00	10	19.50	19.70	-10	978	-1.02%
2022/05/24	10	19.27	0	0.00	19.20	10	984	1.02%
2022/05/16	0	0.00	7	19.35	19.00	-7	1,019	-0.69%
2022/05/12	3	18.88	0	0.00	18.50	3	1,017	0.29%
2022/05/11	0	0.00	12	19.05	18.95	-12	1,012	-1.18%
2022/05/10	2	19.10	0	0.00	19.20	2	1,012	0.20%
2022/05/09	13	18.96	0	0.00	18.80	13	1,005	1.29%
2022/05/06	1	19.60	0	0.00	19.75	1	992	0.10%
2022/05/04	0	0.00	1	20.70	20.85	-1	949	-0.11%
2022/05/03	0	0.00	0.5	20.60	20.60	-0.5	935	-0.05%
2022/04/29	11	21.45	64.1	21.68	20.45	-53.1	899	-5.90%
2022/04/28	1	20.15	1.1	20.13	20.15	-0.1	674	-0.01%
2022/04/27	1	19.00	0	0.00	18.95	1	603	0.17%
2022/04/19	1	19.90	0	0.00	19.60	1	641	0.16%
2022/04/11	8	19.15	0	19.50	18.95	8	725	1.10%
2022/04/06	5	19.68	0	0.00	19.70	5	742	0.67%
2022/03/30	10	20.10	0	0.00	20.10	10	786	1.27%
2022/03/29	6	20.11	0	0.00	20.10	6	805	0.74%
2022/03/28	4	20.19	0	0.00	20.15	4	818	0.49%
2022/02/24	0	0.00	1	20.50	20.45	-1	2,860	-0.03%
2022/02/22	10	21.36	0	0.00	21.15	10	2,943	0.34%
2022/02/18	0	0.00	2	21.95	21.75	-2	3,199	-0.06%
2022/02/17	2	21.25	0	0.00	21.10	2	3,300	0.06%
2022/02/14	3	20.97	1	20.90	20.90	2	3,572	0.06%
2022/02/09	0	21.50	0	0.00	21.75	0	3,989	0.00%
2022/01/26	3	20.88	0	0.00	20.75	3	4,436	0.07%
2022/01/20	2	21.75	0	0.00	21.85	2	4,628	0.04%
2022/01/14	6	21.50	4	21.33	21.25	2	4,708	0.04%
2022/01/13	0	0.00	1	21.95	22.00	-1	4,694	-0.02%
2022/01/12	2.1	21.90	1	21.70	21.70	1.1	4,681	0.02%
2022/01/11	4	22.37	5	22.10	22.10	-1	4,661	-0.02%
2022/01/07	5	22.74	2	22.68	22.55	3	4,639	0.06%
2022/01/06	3	23.25	0	0.00	23.30	3	4,617	0.06%
2022/01/04	3	23.80	3	24.25	23.75	0	4,584	0.00%
2022/01/03	2	23.73	1	23.85	24.05	1	4,537	0.02%
2021/12/30	1	23.80	0	0.00	23.85	1	4,514	0.02%
2021/12/28	4	24.05	19	24.30	24.20	-15	4,492	-0.33%
2021/12/27	1	23.75	1	24.05	24.10	0	4,465	0.00%
2021/12/24	5.1	23.75	1	23.75	23.70	4.1	4,450	0.09%
2021/12/23	10	23.80	0	0.00	23.85	10	4,437	0.23%
2021/12/21	3	23.80	0	0.00	23.95	3	4,399	0.07%
2021/12/20	1.5	24.03	0	0.00	23.80	1.5	4,391	0.03%
2021/12/17	0	0.00	1	24.20	24.15	-1	4,363	-0.02%
2021/12/14	11	26.25	9	25.42	25.00	2	4,187	0.05%
2021/12/13	5	25.65	5	26.00	26.30	0	3,695	0.00%
2021/12/10	8	24.77	33	24.38	24.35	-25	3,419	-0.73%
2021/12/09	5	24.25	16	24.53	24.05	-11	3,291	-0.33%
2021/12/08	3	24.00	3	24.30	23.85	0	3,110	0.00%
2021/12/07	13	23.83	0	0.00	23.80	13	3,081	0.42%
2021/12/06	3	23.77	4	24.11	24.00	-1	3,055	-0.03%
2021/12/03	22	24.13	0	0.00	24.10	22	2,991	0.74%
2021/12/02	27	24.75	26	24.46	24.40	1	2,940	0.03%
2021/12/01	1	23.85	1	24.10	24.65	0	2,810	0.00%
2021/11/30	11	26.18	22	26.17	24.70	-11	2,731	-0.40%
2021/11/29	2	24.73	4	24.10	24.60	-2	2,470	-0.08%
2021/11/26	5	22.75	1	22.05	22.65	4	2,288	0.17%
2021/11/25	2	23.10	0	0.00	23.10	2	2,252	0.09%
2021/11/24	20	23.43	0	0.00	23.40	20	2,238	0.89%
2021/11/23	0	0.00	2	24.10	23.55	-2	2,228	-0.09%
2021/11/22	11	24.09	13	24.11	24.20	-2	2,179	-0.09%
2021/11/18	6	23.38	1	24.40	23.50	5	2,084	0.24%
2021/11/17	5	24.05	2	23.90	23.95	3	1,886	0.16%
2021/11/16	1	24.55	22	25.29	24.30	-21	1,805	-1.16%
2021/11/15	11	23.60	25	24.57	24.75	-14	1,685	-0.83%
2021/11/12	28	23.43	20	23.10	23.25	8	1,553	0.52%
2021/11/11	9	23.81	9	24.56	23.65	0	1,507	0.00%
2021/11/10	13	24.07	29	24.56	24.30	-16	1,418	-1.13%
2021/11/09	2	22.78	1.2	23.04	23.40	0.9	1,132	0.08%
2021/11/08	24	23.18	21.2	23.36	23.15	2.8	1,083	0.26%
2021/11/05	21	22.88	27	23.08	22.80	-6	1,002	-0.60%
2021/11/04	30	22.53	32	22.70	22.70	-2	905	-0.22%
2021/11/03	6	21.75	45	22.37	21.70	-39	786	-4.96%
2021/11/02	13	21.15	11	21.89	20.90	2	563	0.36%
2021/10/29	1	20.95	0	0.00	21.00	1	525	0.19%
2021/10/28	35	21.18	24	21.82	21.35	11	509	2.16%
2021/10/27	0	0.00	25	21.12	21.35	-25	364	-6.86%
2021/10/01	5	19.30	0	0.00	19.05	5	389	1.28%
2021/09/08	0	0.00	1	18.70	18.65	-1	428	-0.23%
2021/09/03	1	19.35	0	0.00	19.30	1	430	0.23%
2021/09/02	1	19.30	1	19.25	19.25	0	433	0.00%
2021/08/13	0	0.00	3	18.55	18.55	-3	448	-0.67%
2021/07/20	0	20.45	1	20.60	20.45	-1	873	-0.11%
2021/07/16	1	21.25	3	21.25	21.30	-2	911	-0.22%
2021/07/13	0	0.00	2	20.65	20.65	-2	926	-0.22%
2021/07/12	1	20.25	0	0.00	20.50	1	928	0.11%
2021/06/30	0	0.00	1	20.70	20.70	-1	1,168	-0.09%
2021/06/25	1	20.85	0	0.00	20.80	1	1,202	0.08%
2021/06/24	1	20.85	0	0.00	20.85	1	1,211	0.08%
2021/06/18	1	20.75	0	0.00	20.65	1	1,229	0.08%
2021/06/09	0	0.00	2	20.70	20.40	-2	1,300	-0.15%
2021/06/01	27	21.40	1	21.40	21.40	26	1,335	1.95%
2021/05/18	0	0.00	3	20.15	20.25	-3	1,419	-0.21%
2021/05/17	3	18.98	0	0.00	19.05	3	1,418	0.21%
2021/05/12	0	0.00	2	19.45	19.50	-2	1,387	-0.14%
2021/05/11	1.1	21.02	0	0.00	20.90	1.1	1,371	0.08%
2021/05/10	0.1	22.00	0	0.00	21.95	0.1	1,359	0.00%
2021/05/04	2	21.60	4	22.39	21.60	-2	1,336	-0.15%
2021/05/03	6	23.85	19	23.69	23.00	-13	1,293	-1.00%
2021/04/29	10	25.58	6	25.61	25.35	4	1,231	0.32%
2021/04/28	6	25.57	18	25.43	25.70	-12	1,172	-1.02%
2021/04/27	20	24.63	0	0.00	24.65	20	1,095	1.83%
2021/04/22	7	24.10	5	24.65	24.05	2	1,096	0.18%
2021/04/21	2	24.60	2	24.55	24.80	0	1,072	0.00%
2021/04/20	3	24.70	5	24.75	24.60	-2	1,069	-0.19%
2021/04/19	0	0.00	5	24.55	24.50	-5	1,082	-0.46%
2021/04/15	0	0.00	5	24.05	24.05	-5	1,110	-0.45%
2021/04/14	11	23.20	0	0.00	23.60	11	1,164	0.94%
2021/04/13	12	24.64	13	24.80	24.15	-1	1,327	-0.08%
2021/04/12	0	0.00	3	24.92	24.90	-3	1,370	-0.22%
2021/04/09	10	25.05	0	0.00	24.95	10	1,371	0.73%
2021/04/08	30	25.35	1	25.30	25.30	29	1,351	2.15%
2021/04/07	4	24.90	2	24.75	24.90	2	1,305	0.15%
2021/04/01	2	24.30	1	24.40	24.50	1	1,335	0.07%
2021/03/31	5	24.35	1	24.30	24.35	4	1,394	0.29%
2021/03/30	0	0.00	1	23.95	24.25	-1	1,413	-0.07%
2021/03/29	10	23.90	1	23.90	23.90	9	1,417	0.64%
2021/03/26	0	0.00	2	23.90	23.90	-2	1,432	-0.14%
2021/03/04	2	23.70	6	23.89	23.85	-4	2,751	-0.15%
2021/02/24	1	23.75	0	0.00	23.45	1	2,895	0.03%
2021/02/23	5	23.70	0	0.00	23.75	5	2,900	0.17%
2021/02/04	2	22.60	0	0.00	22.60	2	3,206	0.06%
2021/01/29	2	22.25	0	0.00	22.25	2	3,206	0.06%
2021/01/27	1	22.90	0	0.00	22.95	1	3,201	0.03%
2021/01/25	0.2	22.75	0	0.00	22.90	0.2	3,188	0.01%
2021/01/20	5	22.60	3	22.65	22.20	2	3,155	0.06%
2021/01/18	2	23.40	0	0.00	23.45	2	3,110	0.06%
2021/01/15	2	24.05	0	0.00	24.05	2	3,092	0.06%
2021/01/12	2	24.60	0	0.00	24.45	2	3,040	0.07%
2021/01/11	2	24.95	0	0.00	24.95	2	3,013	0.07%
2021/01/08	2	25.25	3	25.22	25.25	-1	2,993	-0.03%
2021/01/07	8	25.59	4	25.95	25.65	4	2,960	0.14%
2021/01/06	12	26.12	4	27.00	25.75	8	2,891	0.28%
2020/12/30	3	24.47	0	0.00	24.45	3	2,569	0.12%
2020/12/29	5	24.82	0	0.00	24.65	5	2,555	0.20%
2020/12/28	2	25.15	0	0.00	25.25	2	2,518	0.08%
2020/12/25	4	25.53	1	24.85	25.65	3	2,465	0.12%
2020/12/23	2	23.85	0	0.00	23.85	2	2,355	0.08%
2020/12/21	4	23.81	7	24.12	24.40	-3	2,329	-0.13%
2020/12/18	2	24.75	0	0.00	24.75	2	2,311	0.09%
2020/12/17	3	24.60	0	0.00	24.60	3	2,279	0.13%
2020/12/16	1	25.05	0	0.00	24.90	1	2,251	0.04%
2020/12/15	2	24.90	0	0.00	24.90	2	2,226	0.09%
2020/12/11	4	25.30	0	0.00	25.20	4	2,198	0.18%
2020/12/10	3	25.90	5	26.20	26.00	-2	2,155	-0.09%
2020/12/09	3	26.47	12	26.63	26.50	-9	2,095	-0.43%
2020/12/08	9	26.62	29.6	26.69	26.95	-20.6	2,015	-1.02%
2020/12/07	4	26.03	4.9	26.25	25.85	-0.9	1,726	-0.05%
2020/12/04	12	25.66	5	25.49	25.50	7	1,540	0.45%
2020/12/03	6	25.08	2	25.30	25.20	4	1,419	0.28%
2020/12/02	15	25.17	6.5	24.97	25.30	8.5	1,241	0.68%
2020/11/30	3	23.10	0	0.00	23.00	3	978	0.31%
2020/11/26	0	0.00	3	22.70	22.65	-3	937	-0.32%
2020/11/20	3	22.60	0	0.00	22.50	3	778	0.39%
2020/11/19	0	0.00	5	22.27	22.20	-5	772	-0.65%
2020/11/17	1	22.55	1	22.20	22.20	0	737	0.00%
2020/11/16	0.8	22.80	0	0.00	22.80	0.8	564	0.13%
2020/11/13	0	0.00	30	20.56	20.75	-30	440	-6.80%
2020/11/12	1	20.65	0	0.00	20.65	1	439	0.23%
2020/11/11	0	0.00	5	20.50	20.80	-5	435	-1.15%
2020/10/15	11	21.10	0	0.00	21.10	11	476	2.31%
2020/10/06	0	0.00	28	21.24	21.15	-28	504	-5.55%
2020/09/25	1	19.90	0	0.00	19.80	1	624	0.16%
2020/09/24	1	20.70	21	20.36	20.45	-20	624	-3.20%
2020/09/22	0	0.00	44	21.42	21.40	-44	632	-6.95%
2020/09/18	0	0.00	6	22.08	21.85	-6	686	-0.87%
2020/09/11	20	22.30	1	22.50	22.15	19	763	2.49%
2020/09/08	4	22.60	0	0.00	22.50	4	889	0.45%
2020/09/07	0	0.00	5	22.75	22.50	-5	890	-0.56%
2020/09/03	4	22.70	0	0.00	22.55	4	889	0.45%
2020/08/27	5	22.45	1	22.40	22.35	4	906	0.44%
2020/08/26	0	0.00	3	22.37	22.50	-3	898	-0.33%
2020/08/25	0	0.00	2	22.18	22.25	-2	886	-0.23%
2020/08/20	3	21.47	0.3	20.90	20.95	2.7	872	0.31%
2020/08/19	0	0.00	3	22.10	22.00	-3	863	-0.35%
2020/08/14	1	21.25	0	0.00	21.95	1	858	0.12%
2020/08/13	2	21.58	0	0.00	21.50	2	856	0.23%
2020/08/12	3	21.75	0	0.00	21.75	3	855	0.35%
2020/08/11	1	21.95	0	0.00	21.95	1	860	0.12%
2020/08/10	2	21.90	2	22.25	22.25	0	862	0.00%
2020/08/07	1	22.35	0	0.00	22.35	1	865	0.12%
2020/08/05	0	0.00	3	22.60	22.55	-3	877	-0.34%
2020/08/03	0	0.00	1	21.60	21.45	-1	865	-0.12%
2020/07/27	3	21.22	0	0.00	20.95	3	1,073	0.28%
2020/07/17	0	0.00	9	21.90	21.60	-9	1,082	-0.83%
2020/07/07	1	22.70	15	23.53	23.55	-14	1,076	-1.30%
2020/07/06	10	23.55	27	23.33	23.10	-17	1,068	-1.59%
2020/07/03	2	22.60	2	22.75	22.60	0	1,031	0.00%
2020/07/01	2	22.60	0	0.00	22.55	2	1,034	0.19%
2020/06/30	0	0.00	17	22.77	22.30	-17	1,028	-1.65%
2020/06/29	2	21.95	0	0.00	21.90	2	1,014	0.20%
2020/06/24	31	22.40	0	0.00	22.40	31	1,034	3.00%
2020/06/22	0	0.00	15	22.73	22.55	-15	1,025	-1.46%
2020/06/19	0	0.00	51	22.80	22.95	-51	1,022	-4.99%
2020/06/18	18	21.59	6	22.00	22.50	12	995	1.21%
2020/06/17	58	22.32	31	22.86	22.05	27	974	2.77%
2020/06/16	164	22.30	3	22.37	22.40	161	918	17.53%	大買/鉅額交易
2020/06/15	1	20.40	0	0.00	20.40	1	896	0.11%
2020/06/12	10	20.41	0	0.00	20.55	10	913	1.09%
2020/06/11	1	20.80	0	0.00	20.80	1	925	0.11%
2020/06/10	1	21.60	0	0.00	21.35	1	949	0.11%
2020/06/09	0	0.00	11	21.80	21.60	-11	963	-1.14%
2020/06/08	0	0.00	7	21.13	21.15	-7	980	-0.71%
2020/06/03	0	0.00	0.1	20.65	20.75	-0.1	1,023	-0.01%
2020/05/28	2	20.55	0	0.00	20.35	2	1,042	0.19%
2020/05/22	5	19.96	0	0.00	19.90	5	1,102	0.45%
2020/05/15	2	20.18	0	0.00	20.10	2	1,112	0.18%
2020/05/08	2	20.75	0	0.00	20.75	2	1,129	0.18%
2020/05/07	1	21.20	2	21.20	21.20	-1	1,143	-0.09%
2020/05/06	2	21.00	0	0.00	20.90	2	1,150	0.17%
2020/05/05	14	22.73	23	23.51	21.60	-9	1,185	-0.76%
2020/05/04	20	21.95	22	21.77	22.05	-2	1,084	-0.18%
2020/04/28	1	19.85	0	0.00	19.90	1	1,143	0.09%
2020/04/10	0	0.00	1	18.90	18.80	-1	1,489	-0.07%
2020/04/08	1	18.60	0	0.00	19.05	1	1,695	0.06%
2020/03/20	5	15.77	0	0.00	15.70	5	4,131	0.12%
2020/03/19	3	14.70	0	0.00	14.70	3	4,153	0.07%
2020/03/18	3	16.72	1	17.20	16.30	2	4,149	0.05%
2020/03/17	2	18.25	0	0.00	17.60	2	4,152	0.05%
2020/03/16	4	19.68	0	0.00	18.85	4	4,158	0.10%
2020/03/05	0	0.00	1	23.65	23.65	-1	4,133	-0.02%
2020/03/04	1	23.75	1	23.70	23.65	0	4,127	0.00%
2020/02/26	0	0.00	7	24.24	24.10	-7	4,082	-0.17%
2020/02/13	0	0.00	1	23.90	23.80	-1	4,026	-0.02%
2020/02/12	0	0.00	2	23.90	24.00	-2	4,011	-0.05%
2020/02/10	0	0.00	1	24.25	23.75	-1	3,984	-0.03%
2020/02/07	2	23.50	1	23.50	23.50	1	3,961	0.03%
2020/02/06	3	23.95	3	24.12	23.95	0	3,951	0.00%
2020/02/04	0	0.00	2	23.40	23.40	-2	3,884	-0.05%
2020/01/31	2	20.70	1	21.25	21.15	1	3,779	0.03%
2020/01/30	1	21.35	0	0.00	20.85	1	3,758	0.03%
2020/01/17	1	23.40	0	0.00	23.30	1	3,722	0.03%
2020/01/14	0	0.00	0	23.30	23.40	0	3,688	0.00%
2020/01/13	1	23.15	1	23.20	23.05	0	3,665	0.00%
2020/01/09	1	23.50	1	23.65	23.10	0	3,636	0.00%
2020/01/08	2	23.35	1	23.25	23.05	1	3,611	0.03%
2020/01/06	0	0.00	96	26.53	25.55	-96	3,417	-2.81%
2020/01/03	0	0.00	2	27.85	27.60	-2	3,366	-0.06%
2020/01/02	2	28.65	0	0.00	28.65	2	3,327	0.06%
2019/12/31	74	28.34	0	0.00	28.00	74	3,141	2.36%
2019/12/30	1.5	28.63	70	29.20	28.30	-68.5	2,951	-2.32%
2019/12/27	17	28.86	1	29.00	29.05	16	2,759	0.58%
2019/12/26	0	0.00	20	28.08	28.10	-20	2,379	-0.84%
2019/12/25	20.3	28.05	0	27.95	27.95	20.3	2,289	0.89%
2019/12/24	2	28.15	0	0.00	28.05	2	2,197	0.09%
2019/12/23	51	28.00	18	28.22	28.20	33	2,095	1.58%
2019/12/20	1.2	27.42	15	27.65	27.55	-13.8	1,878	-0.74%
2019/12/19	3	28.02	1	27.80	27.70	2	1,677	0.12%
2019/12/18	8	28.06	14.8	28.11	27.90	-6.8	1,398	-0.49%
2019/12/13	0	0.00	1	22.65	22.65	-1	541	-0.18%
2019/12/09	0	0.00	3	20.35	20.20	-3	464	-0.65%
2019/12/03	0	0.00	6	19.35	19.35	-6	389	-1.54%
2019/11/27	0	0.00	1	19.00	18.95	-1	388	-0.26%
2019/11/26	0	0.00	1	19.05	19.05	-1	386	-0.26%
2019/11/19	0	0.00	1	19.15	19.10	-1	393	-0.25%
2019/11/18	0	0.00	3	19.00	19.00	-3	395	-0.76%
2019/11/08	0	0.00	100	18.38	18.55	-100	399	-25.06%
2019/11/07	0	0.00	1	18.45	18.50	-1	399	-0.25%
2019/11/06	0	0.00	4	18.45	18.50	-4	402	-0.99%
2019/11/05	0	0.00	25	18.55	18.40	-25	405	-6.16%
2019/10/30	0	0.00	0.2	18.55	18.60	-0.2	435	-0.05%
2019/10/29	0	0.00	4	18.65	18.60	-4	436	-0.92%
2019/10/25	1	18.50	1	18.60	18.55	0	461	0.00%
2019/10/21	1	18.30	1	18.40	18.40	0	571	0.00%
2019/10/18	3	18.38	1	18.40	18.40	2	575	0.35%
2019/10/17	1	18.35	1	18.60	18.35	0	582	0.00%
2019/10/16	2	18.35	0	0.00	18.30	2	586	0.34%
2019/10/14	1	18.65	0	0.00	18.60	1	608	0.16%
2019/10/09	1	18.90	0	0.00	18.90	1	626	0.16%
2019/09/19	3	19.27	0	0.00	19.35	3	698	0.43%
2019/09/10	1	19.20	0	0.00	19.10	1	699	0.14%
2019/09/09	0	0.00	5	19.35	19.35	-5	696	-0.72%
2019/09/06	0	0.00	2	19.55	19.50	-2	696	-0.29%
2019/09/03	1	19.15	0	0.00	19.15	1	700	0.14%
2019/08/29	1	18.90	0	0.00	18.90	1	714	0.14%
2019/08/26	3	18.63	0	0.00	18.60	3	718	0.42%
2019/08/22	1	19.15	0	0.00	19.10	1	797	0.13%
2019/08/20	1	19.10	0	0.00	19.05	1	799	0.13%
2019/08/15	2	18.70	1	18.85	18.85	1	809	0.12%
2019/08/12	2	18.98	5	19.06	18.95	-3	845	-0.35%
2019/08/06	3	18.73	2	18.75	19.00	1	871	0.11%
2019/08/05	1	19.25	0	0.00	19.25	1	884	0.11%
2019/08/02	11	19.95	0	0.00	19.85	11	890	1.24%
2019/08/01	2	20.30	3	20.30	20.30	-1	900	-0.11%
2019/07/31	1	20.45	0	0.00	20.45	1	945	0.11%
2019/07/30	2	20.45	0	0.00	20.40	2	951	0.21%
2019/07/29	3	20.75	0	0.00	20.75	3	950	0.32%
2019/07/26	3	21.20	3	21.18	21.15	0	942	0.00%
2019/07/25	0	0.00	13	20.67	20.95	-13	877	-1.48%
2019/07/22	1	20.15	0	0.00	20.20	1	879	0.11%
2019/07/19	1	20.20	0	0.00	20.15	1	883	0.11%
2019/07/18	2	20.30	0	0.00	20.25	2	899	0.22%
2019/07/17	3	20.58	0	0.00	20.50	3	1,006	0.30%
2019/07/16	10	20.70	11	20.75	20.75	-1	1,029	-0.10%
2019/07/15	0	0.00	1	21.30	21.30	-1	1,011	-0.10%
2019/07/12	0	0.00	5	21.15	21.05	-5	1,018	-0.49%
2019/07/11	0	0.00	7	21.01	21.10	-7	1,048	-0.67%
2019/07/10	0	0.00	10	20.93	20.90	-10	1,078	-0.93%
2019/07/09	14	20.82	1	20.85	20.80	13	1,082	1.20%
2019/07/05	0	0.00	7	21.11	21.10	-7	1,115	-0.63%
2019/07/04	15	21.03	15	21.25	21.00	0	1,114	0.00%
2019/07/03	0	0.00	9	20.90	20.80	-9	1,118	-0.80%
2019/07/02	0	0.00	3	20.78	20.75	-3	1,131	-0.27%
2019/06/28	11	20.55	0	0.00	20.55	11	1,181	0.93%
2019/06/24	1	20.60	0	0.00	20.60	1	1,254	0.08%
2019/06/21	10	20.63	8	20.83	20.60	2	1,262	0.16%
2019/06/20	10	20.65	13	20.80	20.65	-3	1,274	-0.24%
2019/06/18	8	20.47	0	0.00	20.40	8	1,349	0.59%
2019/06/14	6	20.70	0	0.00	20.70	6	1,373	0.44%
2019/06/13	3	20.83	0	0.00	20.80	3	1,395	0.21%
2019/06/12	1	21.05	0	0.00	21.05	1	1,401	0.07%
2019/06/11	0	0.00	2	21.25	21.30	-2	1,410	-0.14%
2019/06/10	0	0.00	5	21.10	20.95	-5	1,405	-0.36%
2019/06/04	1	20.70	0	0.00	20.70	1	1,644	0.06%
2019/05/31	1	20.85	0	0.00	20.85	1	1,773	0.06%
2019/05/30	1	20.95	0	0.00	20.95	1	1,779	0.06%
2019/05/29	0	0.00	5	20.86	21.25	-5	1,758	-0.28%
2019/05/27	1	20.20	0	0.00	20.15	1	1,722	0.06%
2019/05/24	1	20.50	0	0.00	20.50	1	1,741	0.06%
2019/05/23	1	20.55	0	0.00	20.65	1	1,754	0.06%
2019/05/22	1	20.80	0	0.00	20.85	1	1,752	0.06%
2019/05/21	0	0.00	1	20.95	20.95	-1	1,759	-0.06%
2019/05/20	0	0.00	50	20.02	20.60	-50	1,756	-2.85%
2019/05/16	3	20.42	1	21.00	20.35	2	1,773	0.11%
2019/05/14	4	20.45	0	0.00	20.75	4	1,764	0.23%
2019/05/10	0.1	20.95	0	0.00	21.05	0.1	1,756	0.01%
2019/05/09	2	21.10	21	21.15	21.10	-19	1,747	-1.09%
2019/05/08	0	0.00	2	21.50	21.30	-2	1,731	-0.12%
2019/05/06	2	20.93	0	0.00	20.90	2	1,710	0.12%
2019/05/02	0	0.00	2	21.48	21.35	-2	1,695	-0.12%
2019/04/29	1	20.95	3	20.95	20.90	-2	1,691	-0.12%
2019/04/26	4	21.06	0	0.00	21.05	4	1,683	0.24%
2019/04/24	10	21.45	1	21.40	21.40	9	1,754	0.51%
2019/04/23	28	22.06	12	22.10	21.65	16	1,749	0.91%
2019/04/22	0	0.00	1	21.70	21.70	-1	1,713	-0.06%
2019/04/19	1	21.25	0	0.00	21.00	1	1,704	0.06%
2019/04/18	11	21.26	0	0.00	20.95	11	1,708	0.64%
2019/04/17	0	0.00	14	21.84	21.70	-14	1,707	-0.82%
2019/04/16	0	0.00	37	21.65	21.50	-37	1,776	-2.08%
2019/04/11	6	20.98	0	0.00	20.85	6	1,738	0.35%
2019/04/09	1	21.20	0	0.00	21.25	1	1,697	0.06%
2019/04/08	1	21.50	0	0.00	21.50	1	1,675	0.06%
2019/04/03	1	21.55	0	0.00	21.55	1	1,660	0.06%
2019/04/02	1	21.75	0	0.00	21.70	1	1,647	0.06%
2019/03/29	1	21.40	0	0.00	21.50	1	1,587	0.06%
2019/03/28	1	20.90	0	0.00	20.90	1	1,561	0.06%
2019/03/26	1	21.15	1	21.25	21.10	0	1,545	0.00%
2019/03/25	1	20.90	0	0.00	21.00	1	1,547	0.06%
2019/03/22	2	21.40	3	21.60	21.40	-1	1,533	-0.07%
2019/03/21	3	22.00	2	21.98	21.85	1	1,510	0.07%
2019/03/18	0	0.00	1	21.40	21.40	-1	1,447	-0.07%
2019/03/15	1	21.25	0	0.00	21.25	1	1,433	0.07%
2019/03/14	2	21.50	0	0.00	21.35	2	1,437	0.14%
2019/03/13	7	21.81	0	0.00	21.60	7	1,484	0.47%
2019/03/12	2	21.90	1	22.00	21.75	1	1,573	0.06%
2019/03/11	1	22.25	2	22.20	22.05	-1	1,555	-0.06%
2019/03/08	0	0.00	2	22.20	21.90	-2	1,542	-0.13%
2019/03/07	103	21.78	0	0.00	21.00	103	1,358	7.58%	大買/鉅額交易
2019/03/06	0	0.00	2	21.60	22.10	-2	1,300	-0.15%
2019/03/05	0	0.00	1	21.15	21.15	-1	1,266	-0.08%
2019/02/26	30	21.13	0	0.00	21.00	30	1,262	2.38%
2019/02/22	4	20.61	2	20.80	20.80	2	1,240	0.16%
2019/02/21	2	20.73	0	0.00	20.80	2	1,253	0.16%
2019/02/19	0	0.00	3	20.95	21.10	-3	1,241	-0.24%
2019/02/18	6	20.73	0	0.00	20.65	6	1,231	0.49%
2019/02/15	0	0.00	1	21.40	21.35	-1	1,202	-0.08%
2019/02/13	50	21.30	1	21.35	21.35	49	1,216	4.03%
2019/01/29	0	0.00	2	21.33	21.40	-2	1,357	-0.15%
2019/01/17	3	20.75	0	0.00	20.75	3	1,395	0.22%
2019/01/16	0	0.00	1	20.90	21.35	-1	1,342	-0.07%
2019/01/15	50	21.00	0	0.00	21.00	50	1,302	3.84%
2019/01/14	1	21.10	0	0.00	21.10	1	1,281	0.08%
2019/01/08	0	0.00	7	21.27	20.85	-7	1,145	-0.61%
2019/01/04	0	0.00	6	19.54	19.90	-6	1,059	-0.57%
2018/12/25	1	18.75	0	0.00	18.75	1	1,120	0.09%
2018/12/21	3	18.80	0	0.00	18.80	3	1,121	0.27%
2018/12/20	2	18.73	0	0.00	18.75	2	1,121	0.18%
2018/12/18	2	19.10	0	0.00	18.95	2	1,117	0.18%
2018/12/14	1	19.60	0	0.00	19.55	1	1,112	0.09%
2018/12/12	3	19.90	2	20.05	19.90	1	1,114	0.09%
2018/12/11	2	20.18	1	20.75	20.05	1	1,108	0.09%
2018/12/10	1	19.90	0	0.00	20.00	1	1,105	0.09%
2018/12/07	0	0.00	0.5	20.15	20.15	-0.5	1,103	-0.05%
2018/12/06	5	20.52	4	21.20	20.00	1	1,102	0.09%
2018/12/05	0	0.00	18	21.20	21.10	-18	1,050	-1.71%
2018/12/03	0	0.00	1	20.80	20.10	-1	1,016	-0.10%
2018/11/30	4	20.04	0	0.00	20.05	4	1,021	0.39%
2018/11/28	10	20.09	12	20.19	19.95	-2	1,065	-0.19%
2018/11/23	4	19.11	0	0.00	19.00	4	1,192	0.34%
2018/11/22	1	19.30	0	0.00	19.30	1	1,248	0.08%
2018/11/21	2	19.78	2.9	19.96	19.70	-0.9	1,299	-0.07%
2018/11/20	0	0.00	7	19.91	19.85	-7	1,342	-0.52%
2018/11/19	0	0.00	1	19.20	19.20	-1	1,382	-0.07%
2018/11/16	0	18.85	1	19.05	18.85	-1	1,384	-0.07%
2018/11/15	0	19.05	0	0.00	19.05	0	1,409	0.00%
2018/11/14	0	0.00	1	19.15	18.95	-1	1,456	-0.07%
2018/11/13	2.7	18.48	2	18.00	18.90	0.7	1,466	0.05%
2018/11/12	4	19.01	0	0.00	18.90	4	1,462	0.27%
2018/11/09	1	19.80	0	0.00	20.25	1	1,444	0.07%
2018/11/08	10	20.07	10	20.05	20.05	0	1,467	0.00%
2018/11/07	5	19.75	5	19.70	19.70	0	1,466	0.00%
2018/11/06	2	18.88	3	19.27	19.45	-1	1,447	-0.07%
2018/11/05	0	0.00	0.5	17.70	17.70	-0.5	1,381	-0.04%
2018/10/29	3	15.28	0	0.00	15.05	3	1,473	0.20%
2018/10/26	4	16.05	0	0.00	16.15	4	1,463	0.27%
2018/10/25	7	17.50	0	0.00	16.95	7	1,464	0.48%
2018/10/24	4	18.63	0	0.00	18.70	4	1,433	0.28%
2018/10/19	1	18.85	0	0.00	18.85	1	1,477	0.07%
2018/10/18	0	0.00	1	19.10	19.05	-1	1,481	-0.07%
2018/10/17	3	18.97	0	0.00	18.90	3	1,503	0.20%
2018/10/16	0	0.00	1	19.50	19.05	-1	1,527	-0.07%
2018/10/12	8	18.11	0	0.00	18.30	8	1,553	0.52%
2018/10/11	3	18.97	0	0.00	18.70	3	1,537	0.20%
2018/10/09	1	20.65	0	0.00	20.75	1	1,532	0.07%
2018/10/08	0	0.00	2	20.15	20.95	-2	1,539	-0.13%
2018/10/05	3	19.93	0	0.00	19.90	3	1,575	0.19%
2018/10/04	2	20.30	0	0.00	20.25	2	1,574	0.13%
2018/10/03	2	20.70	0	0.00	20.70	2	1,573	0.13%
2018/09/28	1	21.25	0	0.00	21.25	1	1,591	0.06%
2018/09/25	1	21.10	0	0.00	21.15	1	1,949	0.05%
2018/09/21	1	20.90	0	0.00	21.15	1	1,997	0.05%
2018/09/19	1	21.25	0	0.00	21.25	1	2,019	0.05%
2018/09/18	1	21.20	0	0.00	21.25	1	2,040	0.05%
2018/09/17	3	21.13	0	0.00	21.45	3	2,093	0.14%
2018/09/13	1	21.30	0	0.00	21.25	1	2,124	0.05%
2018/09/11	0	0.00	0.8	22.00	22.00	-0.8	2,141	-0.04%
2018/09/10	2	21.25	1	21.45	21.85	1	2,236	0.04%
2018/08/28	0	0.00	4	22.25	22.05	-4	2,504	-0.16%
2018/08/27	1	22.25	10	22.55	22.20	-9	2,523	-0.36%
2018/08/23	0	0.00	1	23.00	22.60	-1	2,537	-0.04%
2018/08/21	1	22.05	0	0.00	22.30	1	2,507	0.04%
2018/08/20	3	22.33	0	0.00	22.40	3	2,490	0.12%
2018/08/17	0	0.00	0.7	22.10	22.30	-0.7	2,444	-0.03%
2018/08/16	16	21.98	0	0.00	22.10	16	2,450	0.65%
2018/08/13	1	21.05	0	0.00	21.05	1	2,346	0.04%
2018/08/10	0	0.00	1	22.10	21.55	-1	2,328	-0.04%
2018/07/31	2	20.98	0	0.00	20.95	2	2,383	0.08%
2018/07/25	2	20.95	0	0.00	21.00	2	2,313	0.09%
2018/07/24	0	0.00	1	20.80	20.90	-1	2,303	-0.04%
2018/07/20	0	0.00	1	20.35	20.30	-1	2,283	-0.04%
2018/07/18	0	0.00	1	20.25	20.40	-1	2,323	-0.04%
2018/07/17	2	20.10	0	0.00	20.20	2	2,319	0.09%
2018/07/16	3	20.15	0	0.00	20.15	3	2,325	0.13%
2018/07/13	1	20.00	2	20.10	20.10	-1	2,339	-0.04%
2018/07/12	2	21.05	10	20.98	21.05	-8	2,343	-0.34%
2018/07/11	10	20.58	0	0.00	20.55	10	2,336	0.43%
2018/07/06	2	21.10	0	0.00	21.00	2	2,443	0.08%
2018/06/27	0	0.00	1	21.85	21.80	-1	2,513	-0.04%
2018/06/26	0	0.00	4	21.80	21.80	-4	2,532	-0.16%
2018/06/25	1	22.40	0	0.00	22.15	1	2,532	0.04%
2018/06/22	13	22.49	0	0.00	22.70	13	2,537	0.51%
2018/06/20	0	0.00	3	21.80	22.05	-3	2,381	-0.13%
2018/06/19	0	0.00	2	21.95	21.85	-2	2,486	-0.08%
2018/06/14	0	0.00	20	22.00	21.70	-20	2,477	-0.81%
2018/06/12	4	21.74	0	0.00	21.70	4	2,433	0.16%
2018/06/07	2	21.98	0	0.00	21.90	2	2,424	0.08%
2018/06/06	15	22.86	4	22.83	22.55	11	2,333	0.47%
2018/06/04	0	0.00	9	22.15	21.90	-9	2,089	-0.43%
2018/06/01	0	0.00	46	22.00	22.00	-46	2,044	-2.25%
2018/05/31	0	0.00	1	21.60	21.60	-1	2,007	-0.05%
2018/05/30	0	0.00	26	21.85	21.75	-26	1,997	-1.30%
2018/05/25	1	21.30	0	0.00	21.30	1	1,914	0.05%
2018/05/21	10	21.05	0	0.00	20.95	10	1,895	0.53%
2018/05/18	1	20.95	0	0.00	21.00	1	1,903	0.05%
2018/05/17	13	21.23	0	0.00	21.15	13	1,922	0.68%
2018/05/15	3	20.92	0	0.00	20.90	3	1,904	0.16%
2018/05/11	2	21.35	5	21.55	21.35	-3	2,012	-0.15%
2018/05/09	5	21.95	0	0.00	21.90	5	2,004	0.25%
2018/05/04	2	20.75	0	0.00	21.25	2	1,904	0.11%
2018/05/03	1	20.95	0	0.00	21.00	1	1,901	0.05%
2018/04/24	7	20.91	0	0.00	20.90	7	2,109	0.33%
2018/04/23	2	21.40	0	0.00	21.50	2	2,092	0.10%
2018/04/17	1	21.70	0	0.00	21.70	1	2,086	0.05%
2018/04/16	2	22.00	5	22.15	22.00	-3	2,086	-0.14%
2018/04/13	0	0.00	1	22.10	22.10	-1	2,076	-0.05%
2018/03/31	0	0.00	1	21.90	21.80	-1	2,292	-0.04%
2018/03/27	2	21.55	1	21.60	21.55	1	2,322	0.04%
2018/03/26	1	21.95	0	0.00	21.65	1	2,474	0.04%
2018/03/23	5	21.43	2	21.20	21.55	3	2,411	0.12%
2018/03/22	0	0.00	51	21.79	21.80	-51	2,343	-2.18%
2018/03/14	0	0.00	7	21.10	21.25	-7	2,641	-0.27%
2018/03/13	2	21.05	0	0.00	21.05	2	2,738	0.07%
2018/03/08	3	20.70	0	0.00	20.60	3	3,476	0.09%
2018/02/27	0	0.00	2	20.45	20.30	-2	4,723	-0.04%
2018/02/26	5	20.30	0	0.00	20.30	5	4,773	0.10%
2018/02/21	0	0.00	2	20.30	20.20	-2	5,012	-0.04%
2018/02/09	1	18.90	2	18.50	19.05	-1	5,006	-0.02%
2018/02/08	2	19.13	0	0.00	19.20	2	5,021	0.04%
2018/02/06	56	19.50	20	19.28	18.75	36	5,149	0.70%
2018/02/05	1	20.50	0	0.00	20.55	1	5,268	0.02%
2018/02/01	1	20.95	0	0.00	20.95	1	6,077	0.02%
2018/01/31	1	20.90	0	0.00	20.95	1	6,126	0.02%
2018/01/30	1	21.15	0	0.00	21.05	1	6,141	0.02%
2018/01/26	1	21.15	0	0.00	21.15	1	6,172	0.02%
2018/01/25	2	21.18	0	0.00	21.10	2	6,342	0.03%
2018/01/24	1	21.40	0	0.00	21.35	1	6,422	0.02%
2018/01/23	3	21.40	0	0.00	21.40	3	6,422	0.05%
2018/01/22	1	21.55	0	0.00	21.60	1	6,421	0.02%
2018/01/16	0	0.00	3	21.53	21.55	-3	6,325	-0.05%
2018/01/10	6	21.58	0	0.00	21.50	6	6,553	0.09%
2018/01/09	1	21.60	0	0.00	21.55	1	6,639	0.02%
2018/01/04	1	22.25	5	22.22	22.25	-4	6,572	-0.06%
2018/01/03	2	22.10	2	22.00	21.95	0	6,478	0.00%