仲琦 (2419)-凱基-松山券商分點個股進出

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
29.95
漲跌
▲0.35
漲幅
+1.18%
成交量
724張
產業
上市通信網路類股
298人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	29.05	0	0.00	28.95	1	1,737	0.06%
2024/04/19	4	29.49	0	0.00	29.30	4	1,736	0.23%
2024/04/18	1	30.20	0	0.00	30.10	1	1,728	0.06%
2024/04/16	7	30.13	0	0.00	29.75	7	1,743	0.40%
2024/04/15	4	31.15	0	0.00	31.00	4	1,739	0.23%
2024/04/12	0	0.00	2	32.00	31.85	-2	1,724	-0.12%
2024/04/11	3	32.10	0	0.00	32.05	3	1,730	0.17%
2024/04/10	0	0.00	7	33.10	32.80	-7	1,809	-0.39%
2024/04/09	0	0.00	3	33.28	33.35	-3	1,821	-0.16%
2024/04/08	2	33.15	11	33.30	33.15	-9	1,805	-0.50%
2024/04/03	3	31.42	0	0.00	31.65	3	1,766	0.17%
2024/04/02	0	0.00	1	31.55	31.50	-1	1,772	-0.06%
2024/04/01	0	0.00	5	31.90	32.00	-5	1,791	-0.28%
2024/03/29	1	31.65	5	31.69	31.50	-4	1,804	-0.22%
2024/03/26	0	0.00	1	31.85	31.95	-1	1,872	-0.05%
2024/03/25	4	33.28	0	0.00	33.25	4	1,904	0.21%
2024/03/22	2	33.35	0	0.00	33.50	2	1,943	0.10%
2024/03/21	1	33.00	0	0.00	33.00	1	1,958	0.05%
2024/03/19	1	32.85	4	32.78	32.95	-3	2,234	-0.13%
2024/03/18	0	0.00	10	31.75	31.90	-10	3,125	-0.32%
2024/03/15	0	0.00	3	31.72	31.60	-3	3,323	-0.09%
2024/03/14	0	0.00	1	31.45	31.45	-1	3,345	-0.03%
2024/03/12	1	31.85	0	0.00	32.25	1	3,539	0.03%
2024/03/08	2	31.00	1	32.00	31.80	1	4,151	0.02%
2024/03/07	0	0.00	1	32.15	31.55	-1	4,137	-0.02%
2024/03/06	1	32.75	0	0.00	32.70	1	4,116	0.02%
2024/03/05	17	33.68	16	34.23	33.85	1	4,101	0.02%
2024/03/04	2	31.83	31	32.38	33.25	-29	3,838	-0.76%
2024/02/29	6	30.04	0	0.00	30.15	6	3,751	0.16%
2024/02/27	8	30.87	0	0.00	30.50	8	3,741	0.21%
2024/02/26	0	0.00	2	31.70	31.40	-2	3,720	-0.05%
2024/02/23	3	31.02	0	0.00	30.90	3	3,716	0.08%
2024/02/21	1	31.35	1	31.65	31.35	0	3,724	0.00%
2024/02/20	1	31.05	0	0.00	31.35	1	3,722	0.03%
2024/02/16	2	31.50	2	31.45	31.60	0	3,714	0.00%
2024/02/15	3	30.73	0	0.00	31.10	3	3,706	0.08%
2024/02/05	25	31.60	4	31.03	30.95	21	3,695	0.57%
2024/02/02	5	34.60	2	34.25	34.20	3	3,632	0.08%
2024/02/01	0	0.00	2	34.20	33.95	-2	3,631	-0.06%
2024/01/31	2	33.50	0	0.00	33.70	2	3,627	0.06%
2024/01/30	0	0.00	2	34.10	34.10	-2	3,625	-0.06%
2024/01/26	1	33.00	1	33.30	33.30	0	3,634	0.00%
2024/01/23	0	0.00	3	33.67	33.85	-3	3,712	-0.08%
2024/01/22	1	33.05	2	33.18	33.30	-1	3,784	-0.03%
2024/01/17	3	33.17	2	33.80	32.60	1	3,808	0.03%
2024/01/11	0	0.00	3	33.12	33.40	-3	3,840	-0.08%
2024/01/10	2	32.65	1	33.05	32.55	1	3,860	0.03%
2024/01/09	3	33.30	0	0.00	33.10	3	3,861	0.08%
2024/01/08	2	34.08	0	0.00	33.80	2	3,852	0.05%
2024/01/05	2	34.43	0	0.00	34.30	2	3,853	0.05%
2024/01/04	5	34.78	1	35.80	34.60	4	3,853	0.10%
2024/01/03	4	33.58	3	34.20	34.30	1	3,800	0.03%
2024/01/02	3	34.03	0	0.00	34.00	3	3,800	0.08%
2023/12/29	4	34.38	0	0.00	34.30	4	3,806	0.11%
2023/12/28	1	34.60	0	0.00	34.60	1	3,879	0.03%
2023/12/27	4	34.95	0	0.00	34.70	4	3,880	0.10%
2023/12/26	0	0.00	3	35.43	35.50	-3	3,884	-0.08%
2023/12/25	2	35.00	0	0.00	34.95	2	3,907	0.05%
2023/12/22	3	35.75	0	0.00	35.70	3	3,898	0.08%
2023/12/21	0	0.00	1	36.70	36.30	-1	3,913	-0.03%
2023/12/20	0	0.00	4.1	36.40	37.00	-4.1	3,890	-0.11%
2023/12/19	10	35.65	0	0.00	35.40	10	3,855	0.26%
2023/12/18	14	36.48	0	0.00	36.30	14	3,840	0.36%
2023/12/14	11.1	37.89	5	38.02	36.90	6.1	3,768	0.16%
2023/12/13	55	39.36	50.1	38.47	38.00	5	3,558	0.14%
2023/12/12	3	35.20	6	35.76	37.05	-3	2,681	-0.11%
2023/12/08	1	34.00	2	34.00	34.00	-1	2,612	-0.04%
2023/12/07	1	34.25	0	0.00	34.10	1	2,621	0.04%
2023/12/06	14	36.71	4.1	36.12	35.95	9.9	2,540	0.39%
2023/12/05	1	32.80	6.1	34.35	34.35	-5.1	2,073	-0.25%
2023/12/04	0	0.00	1	31.20	31.25	-1	2,000	-0.05%
2023/12/01	1	30.85	0	31.05	30.85	1	2,037	0.05%
2023/11/29	0	0.00	10	30.65	30.80	-10	2,116	-0.47%
2023/11/24	0	0.00	0.1	30.40	30.20	-0.1	2,242	0.00%
2023/11/22	1	30.65	0	0.00	30.75	1	2,450	0.04%
2023/11/21	0	0.00	4.5	30.69	30.60	-4.5	2,682	-0.17%
2023/11/20	0	0.00	0.6	30.40	30.55	-0.6	3,365	-0.02%
2023/11/17	0	0.00	4	29.98	30.00	-4	3,526	-0.11%
2023/11/14	0	0.00	6	29.20	29.30	-6	3,891	-0.15%
2023/11/03	1	30.50	0	0.00	30.65	1	4,242	0.02%
2023/10/31	2	30.00	0	0.00	29.80	2	4,520	0.04%
2023/10/30	0	0.00	4	31.08	30.85	-4	4,721	-0.08%
2023/10/26	2	30.00	0	0.00	29.90	2	5,272	0.04%
2023/10/11	1	31.95	0	0.00	32.00	1	10,666	0.01%
2023/10/06	0.6	33.09	2	33.00	33.00	-1.4	11,163	-0.01%
2023/10/05	0	0.00	4	33.45	33.50	-4	11,450	-0.03%
2023/10/04	1	34.35	1.4	33.54	33.20	-0.4	11,945	0.00%
2023/10/03	0	0.00	1	34.10	34.10	-1	12,609	-0.01%
2023/10/02	1	34.85	1	34.65	34.60	0	13,549	0.00%
2023/09/28	3	34.23	0.4	34.50	34.05	2.7	13,927	0.02%
2023/09/26	8	33.81	0	0.00	33.70	8	14,925	0.05%
2023/09/25	1	34.35	0.3	33.85	34.35	0.7	15,409	0.00%
2023/09/21	0.4	33.45	0	0.00	33.20	0.4	17,141	0.00%
2023/09/19	0.5	34.80	0	0.00	34.00	0.5	17,443	0.00%
2023/09/15	0.5	34.95	0	0.00	34.85	0.5	17,402	0.00%
2023/09/14	0	0.00	0.4	36.20	35.70	-0.4	17,364	0.00%
2023/09/13	1.1	34.51	1	34.50	34.50	0.1	17,293	0.00%
2023/09/12	1	34.20	0	0.00	34.30	1	17,293	0.01%
2023/09/08	0.4	35.15	0	0.00	35.20	0.4	17,170	0.00%
2023/09/07	2	36.25	0	0.00	36.15	2	17,093	0.01%
2023/09/06	1	37.10	1.8	37.47	36.90	-0.8	17,056	0.00%
2023/09/05	1.8	36.62	0	0.00	36.70	1.8	17,006	0.01%
2023/09/04	0	0.00	5	37.10	37.25	-5	16,968	-0.03%
2023/09/01	1.4	38.03	1	37.75	37.75	0.4	16,927	0.00%
2023/08/31	0.3	38.75	0	0.00	38.70	0.3	16,888	0.00%
2023/08/29	0.1	38.70	0	0.00	38.50	0.1	16,836	0.00%
2023/08/28	0.4	39.93	1	39.40	39.20	-0.6	16,764	0.00%
2023/08/25	3.1	41.24	11	41.09	41.10	-7.9	16,654	-0.05%
2023/08/24	34.1	42.42	14	40.49	40.50	20.1	16,427	0.12%
2023/08/23	0	0.00	5	40.73	41.10	-5	15,736	-0.03%
2023/08/22	2	37.95	1	38.50	37.40	1	15,579	0.01%
2023/08/21	1	37.30	1	36.85	37.10	0	15,413	0.00%
2023/08/18	1	35.75	0	0.00	35.85	1	15,280	0.01%
2023/08/17	0	0.00	12	37.15	37.65	-12	15,205	-0.08%
2023/08/16	1	36.30	6	36.48	36.75	-5	15,145	-0.03%
2023/08/15	0	0.00	4	37.05	36.95	-4	15,107	-0.03%
2023/08/11	1	37.55	0.1	37.40	37.05	0.9	15,022	0.01%
2023/08/10	0.1	36.90	24	36.88	37.20	-24	14,974	-0.16%
2023/08/08	1.1	39.93	0	0.00	39.00	1.1	14,836	0.01%
2023/08/07	1	40.20	1	40.20	39.90	0	14,751	0.00%
2023/08/04	2	39.50	0	0.00	39.75	2	14,651	0.01%
2023/08/02	0	0.00	2	41.00	41.05	-2	14,519	-0.01%
2023/08/01	7	44.31	0	0.00	43.25	7	14,290	0.05%
2023/07/31	7	47.23	6	47.97	45.60	1	14,050	0.01%
2023/07/28	13	45.03	3	45.63	45.90	10	13,675	0.07%
2023/07/27	3	47.82	8	47.39	46.80	-5	13,490	-0.04%
2023/07/26	5	47.49	1.3	46.84	46.70	3.7	13,294	0.03%
2023/07/25	20	49.12	17	49.46	48.30	3	13,076	0.02%
2023/07/24	19	50.79	12	50.53	49.70	7	12,741	0.05%
2023/07/21	29	49.40	28	48.50	49.60	1	12,315	0.01%
2023/07/20	6	48.40	2	48.05	47.45	4	11,835	0.03%
2023/07/19	18	50.79	14	50.36	48.15	4	11,430	0.03%
2023/07/18	47.3	53.93	37	50.83	49.60	10.3	10,757	0.10%
2023/07/17	13	49.61	5	50.54	51.50	8	9,720	0.08%
2023/07/14	54	45.70	38	45.52	46.90	16	9,306	0.17%
2023/07/13	10	41.38	19	41.77	42.65	-9	8,517	-0.11%
2023/07/12	12	38.92	3	39.17	38.80	9	8,040	0.11%
2023/07/11	6	38.94	34	39.94	39.95	-28	7,755	-0.36%
2023/07/10	16	39.35	20	39.56	39.05	-4	7,269	-0.06%
2023/07/07	41	39.33	29	39.49	40.25	12	6,547	0.18%
2023/07/06	12	37.22	11	37.25	36.60	1	5,615	0.02%
2023/07/05	13	37.40	20	37.70	37.00	-7	5,239	-0.13%
2023/07/04	64	37.75	30	37.73	38.75	34	4,818	0.71%
2023/07/03	12	34.65	47.1	33.74	35.25	-35.1	4,246	-0.83%
2023/06/30	2	31.93	8	32.31	32.05	-6	3,781	-0.16%
2023/06/29	102	31.25	108.2	31.76	31.80	-6.2	3,438	-0.18%	大買/大賣/
2023/06/28	2	30.05	2	30.05	30.05	0	2,107	0.00%
2023/06/27	0	0.00	7	27.41	27.35	-7	1,800	-0.39%
2023/06/21	2	27.75	1	27.80	27.75	1	1,808	0.06%
2023/06/16	2	27.65	2	27.83	27.75	0	1,814	0.00%
2023/06/15	1	27.25	2	27.28	27.30	-1	1,757	-0.06%
2023/06/13	0.1	26.95	0	0.00	27.10	0.1	1,816	0.01%
2023/06/05	1	27.45	1	27.50	27.55	0	2,157	0.00%
2023/06/01	1	27.10	0	0.00	27.05	1	2,257	0.04%
2023/05/29	0	0.00	0.3	26.60	26.70	-0.3	3,001	-0.01%
2023/05/24	0	0.00	2	26.50	26.50	-2	3,051	-0.07%
2023/05/23	0	0.00	1	26.65	26.60	-1	3,089	-0.03%
2023/05/22	1	26.70	1	26.65	26.70	0	3,115	0.00%
2023/05/17	1	26.15	0	0.00	26.20	1	3,136	0.03%
2023/05/16	0	0.00	3	26.20	26.10	-3	3,134	-0.10%
2023/05/12	3	25.73	0	0.00	25.75	3	3,165	0.09%
2023/05/09	1	26.05	0	0.00	26.05	1	3,301	0.03%
2023/05/05	0	0.00	1	26.50	26.35	-1	3,336	-0.03%
2023/05/03	2	25.85	0	0.00	25.85	2	3,351	0.06%
2023/05/02	0	0.00	2	26.25	26.45	-2	3,335	-0.06%
2023/04/26	1	26.20	0	0.00	26.15	1	3,304	0.03%
2023/04/25	1	26.15	1	25.95	26.00	0	3,310	0.00%
2023/04/21	2	27.15	0	0.00	26.85	2	3,309	0.06%
2023/04/18	5	29.36	0	0.00	28.70	5	3,511	0.14%
2023/04/17	2	29.05	0	0.00	29.05	2	3,806	0.05%
2023/04/14	0	0.00	1	28.80	28.55	-1	3,845	-0.03%
2023/04/11	0	0.00	1	28.60	28.60	-1	3,789	-0.03%
2023/04/07	0	0.00	1	28.20	28.15	-1	3,755	-0.03%
2023/03/31	1	28.50	1	28.10	27.80	0	3,715	0.00%
2023/03/30	1	28.50	0	0.00	28.30	1	3,669	0.03%
2023/03/23	0	0.00	1	27.85	27.90	-1	3,680	-0.03%
2023/03/22	1	27.75	2	27.65	27.65	-1	3,663	-0.03%
2023/03/21	1	27.40	0	0.00	27.55	1	3,669	0.03%
2023/03/16	0	0.00	2	26.95	26.90	-2	3,672	-0.05%
2023/03/15	0	0.00	1	28.00	28.00	-1	3,663	-0.03%
2023/03/14	1	28.50	0	0.00	28.25	1	3,673	0.03%
2023/03/10	1	28.55	8	28.00	28.10	-7	3,753	-0.19%
2023/03/09	1	29.55	1	29.25	28.95	0	3,785	0.00%
2023/03/08	9	29.04	3	29.22	29.40	6	3,920	0.15%
2023/03/07	6	28.61	8	28.85	28.80	-2	3,984	-0.05%
2023/03/06	1	28.50	0	0.00	28.45	1	3,943	0.03%
2023/03/03	1	28.70	40	28.51	28.50	-39	3,909	-1.00%
2023/03/02	7	28.65	20	28.46	29.20	-13	3,734	-0.35%
2023/03/01	3	28.50	3	27.78	27.60	0	3,379	0.00%
2023/02/22	11	26.58	0	0.00	26.65	11	3,152	0.35%
2023/02/21	0	0.00	1	27.30	27.05	-1	3,176	-0.03%
2023/02/20	15	27.00	1	26.95	26.95	14	3,150	0.44%
2023/02/17	5	26.65	0	0.00	26.80	5	3,156	0.16%
2023/02/16	3	26.50	3	26.50	26.50	0	3,152	0.00%
2023/02/14	0	0.00	3	26.27	26.20	-3	3,210	-0.09%
2023/02/10	0	0.00	1	26.35	25.95	-1	3,430	-0.03%
2023/02/09	10	26.30	3	26.25	26.25	7	3,455	0.20%
2023/02/08	3	26.52	3	27.08	26.30	0	3,530	0.00%
2023/02/07	1	26.65	1	26.85	26.70	0	3,501	0.00%
2023/02/06	0	0.00	6	26.39	26.35	-6	3,468	-0.17%
2023/02/03	0	0.00	1	26.55	26.10	-1	3,471	-0.03%
2023/02/02	13	26.39	0	0.00	26.45	13	3,474	0.37%
2023/01/31	2	25.93	0	0.00	25.90	2	3,471	0.06%
2023/01/17	3	25.15	0	0.00	25.10	3	3,539	0.08%
2023/01/12	0	0.00	2	25.55	25.50	-2	3,624	-0.06%
2023/01/10	1	26.25	0	0.00	25.80	1	3,692	0.03%
2023/01/09	2	26.00	4	26.60	25.95	-2	3,685	-0.05%
2023/01/05	1,769	26.84	5,895	26.64	26.10	-4,126	3,588	-114.96%	大買/大賣/鉅額交易
2023/01/04	4,144	26.79	2	26.45	26.80	4,142	3,293	125.77%	大買/鉅額交易
2022/12/27	1	24.45	1	24.30	24.40	0	4,330	0.00%
2022/12/22	1	24.45	0	0.00	24.25	1	4,391	0.02%
2022/12/20	2	24.80	0	0.00	24.10	2	4,470	0.04%
2022/12/16	1	25.40	2	25.50	25.40	-1	4,565	-0.02%
2022/12/07	3	26.20	0	0.00	26.25	3	4,794	0.06%
2022/12/06	0	0.00	2	27.28	27.10	-2	4,826	-0.04%
2022/12/05	3	27.73	2	27.73	27.60	1	4,878	0.02%
2022/12/02	1	27.35	0	0.00	27.60	1	4,838	0.02%
2022/12/01	2	26.75	2	27.20	27.30	0	4,844	0.00%
2022/11/30	0	0.00	4	27.66	27.15	-4	5,001	-0.08%
2022/11/29	6	27.36	0	0.00	27.20	6	5,029	0.12%
2022/11/23	0	0.00	5	25.05	25.00	-5	5,495	-0.09%
2022/11/14	1	25.70	0	0.00	25.80	1	6,466	0.02%
2022/11/10	0	0.00	4	25.53	25.50	-4	6,832	-0.06%
2022/11/09	0	0.00	14	25.91	25.80	-14	8,019	-0.17%
2022/11/08	8	26.83	8	26.46	26.20	0	8,554	0.00%
2022/11/07	0	0.00	10	25.90	26.00	-10	8,577	-0.12%
2022/11/04	6	25.93	0	0.00	25.85	6	8,665	0.07%
2022/11/02	1	25.55	1	25.40	25.45	0	8,769	0.00%
2022/10/24	0	0.00	2	25.00	24.80	-2	12,188	-0.02%
2022/10/21	0	0.00	3	24.95	24.30	-3	13,714	-0.02%
2022/10/20	0	0.00	1	25.00	25.25	-1	14,169	-0.01%
2022/10/19	0	0.00	4	25.41	25.40	-4	14,212	-0.03%
2022/10/18	2	25.43	0	0.00	25.35	2	14,394	0.01%
2022/10/17	2	24.70	0	0.00	25.10	2	14,438	0.01%
2022/10/14	3	24.42	0	0.00	24.50	3	14,533	0.02%
2022/10/13	0	0.00	3	23.80	23.25	-3	14,662	-0.02%
2022/10/12	5	24.64	0	0.00	25.00	5	14,681	0.03%
2022/10/11	10	26.98	5	26.65	24.95	5	14,958	0.03%
2022/10/07	1	27.35	4	27.71	27.25	-3	15,425	-0.02%
2022/10/06	9	27.67	6	27.66	27.45	3	15,706	0.02%
2022/10/05	0	0.00	2	27.70	27.70	-2	15,686	-0.01%
2022/10/04	1	25.20	0	0.00	25.20	1	15,794	0.01%
2022/10/03	5	24.78	0	0.00	24.50	5	15,983	0.03%
2022/09/28	1	23.95	7	24.30	23.70	-6	16,909	-0.04%
2022/09/27	3	25.27	0	0.00	25.25	3	17,030	0.02%
2022/09/26	0	0.00	2	25.60	24.85	-2	16,990	-0.01%
2022/09/23	6	26.79	0	0.00	26.55	6	16,904	0.04%
2022/09/21	0	0.00	4	27.39	27.30	-4	16,793	-0.02%
2022/09/20	2	28.00	0	0.00	27.90	2	16,732	0.01%
2022/09/19	0	0.00	2	27.95	27.90	-2	16,700	-0.01%
2022/09/16	2	28.25	5	28.38	28.25	-3	16,651	-0.02%
2022/09/15	0	0.00	2	29.25	29.05	-2	16,594	-0.01%
2022/09/13	2	29.15	0	0.00	29.10	2	16,435	0.01%
2022/09/12	1	28.50	3	29.30	29.40	-2	16,358	-0.01%
2022/09/08	0	0.00	2	28.50	28.50	-2	16,269	-0.01%
2022/09/07	3	28.30	3	27.90	28.00	0	16,220	0.00%
2022/09/06	9	29.11	8	28.58	28.00	1	16,140	0.01%
2022/09/05	3	29.33	3	29.02	28.85	0	15,893	0.00%
2022/09/02	11	29.86	6	29.91	29.65	5	15,643	0.03%
2022/08/30	6	29.13	3	29.50	29.20	3	15,094	0.02%
2022/08/29	1	27.45	4	27.38	27.35	-3	14,873	-0.02%
2022/08/26	12	29.35	12	29.33	28.85	0	14,756	0.00%
2022/08/25	4	29.61	5	30.06	29.80	-1	14,518	-0.01%
2022/08/24	1	28.55	11	28.48	28.45	-10	14,173	-0.07%
2022/08/23	4	28.69	0	0.00	28.65	4	14,101	0.03%
2022/08/22	1	29.05	1	28.40	29.05	0	13,990	0.00%
2022/08/19	1	29.05	5	29.60	29.05	-4	13,865	-0.03%
2022/08/18	16	29.13	2	28.98	29.45	14	13,710	0.10%
2022/08/17	6	29.78	2	29.43	29.35	4	13,557	0.03%
2022/08/16	34	30.83	8	30.24	29.40	26	13,274	0.20%
2022/08/15	0	0.00	33.8	30.21	30.45	-33.8	12,048	-0.28%
2022/08/12	2	27.70	3	27.97	27.70	-1	11,430	-0.01%
2022/08/11	2	27.68	4	27.64	27.20	-2	11,237	-0.02%
2022/08/09	1	27.75	1	27.60	27.75	0	10,992	0.00%
2022/08/08	1	28.35	0	0.00	28.25	1	10,855	0.01%
2022/08/05	8	27.99	0	0.00	28.05	8	10,652	0.08%
2022/08/04	9	27.09	29	26.96	27.10	-20	10,368	-0.19%
2022/08/03	30	27.92	18	27.49	27.50	12	10,056	0.12%
2022/08/02	27	29.52	38	29.45	29.60	-11	9,537	-0.12%
2022/08/01	28	29.97	20	29.81	29.65	8	9,097	0.09%
2022/07/29	37	29.30	42	29.13	29.60	-5	8,462	-0.06%
2022/07/28	118	27.89	90	27.99	28.25	28	7,230	0.39%	大買/
2022/07/27	23	26.07	42	26.36	26.65	-19	5,696	-0.33%
2022/07/26	0	0.00	1	24.60	24.25	-1	5,235	-0.02%
2022/07/25	2	25.35	6	25.30	25.20	-4	5,361	-0.07%
2022/07/22	0	0.00	8	25.09	24.95	-8	5,177	-0.15%
2022/07/21	6	24.98	9	24.92	25.20	-3	5,091	-0.06%
2022/07/20	13	25.52	1	25.10	25.05	12	4,946	0.24%
2022/07/19	8	25.41	5	25.19	25.30	3	4,765	0.06%
2022/07/18	4	25.16	24	25.49	25.65	-20	4,627	-0.43%
2022/07/15	27	25.04	8	25.10	25.00	19	4,218	0.45%
2022/07/14	19	23.75	44	24.38	24.75	-25	3,118	-0.80%
2022/07/13	44	23.26	38	22.99	22.50	6	2,657	0.23%
2022/07/12	5	22.56	1	21.80	22.10	4	2,419	0.17%
2022/07/11	43	22.88	52	22.90	23.15	-9	2,257	-0.40%
2022/07/08	27	22.81	25	22.83	22.80	2	2,037	0.10%
2022/07/07	11	21.15	2	21.15	21.70	9	1,291	0.70%
2022/07/06	22	20.43	27	19.80	19.75	-5	1,123	-0.45%
2022/07/05	25	20.55	5	20.61	20.35	20	1,018	1.96%
2022/06/30	0	0.00	0.1	18.20	18.15	-0.1	842	-0.01%
2022/06/28	0	0.00	0	18.70	18.55	0	849	0.00%
2022/06/27	0	0.00	1	18.70	18.70	-1	852	-0.12%
2022/05/26	0	0.00	1	19.70	19.70	-1	968	-0.10%
2022/05/16	0	0.00	1	19.10	19.00	-1	1,019	-0.10%
2022/05/10	0	0.00	1	18.80	19.20	-1	1,012	-0.10%
2022/05/09	3	19.00	4	18.90	18.80	-1	1,005	-0.10%
2022/05/05	5	20.80	0	0.00	20.25	5	981	0.51%
2022/05/04	0	0.00	1	20.35	20.85	-1	949	-0.11%
2022/05/03	1	20.75	1	20.40	20.60	0	935	0.00%
2022/04/29	9	20.88	16	21.07	20.45	-7	899	-0.78%
2022/04/28	4	20.23	20	19.90	20.15	-16	674	-2.37%
2022/04/27	0	0.00	1	19.00	18.95	-1	603	-0.17%
2022/04/21	0	0.00	1	19.75	19.75	-1	621	-0.16%
2022/04/20	21	19.70	3	19.58	19.55	18	630	2.85%
2022/04/19	3	19.92	0	0.00	19.60	3	641	0.47%
2022/04/11	3	18.93	0	0.00	18.95	3	725	0.41%
2022/04/01	2	19.70	0	0.00	19.80	2	764	0.26%
2022/03/28	0	0.00	2	20.15	20.15	-2	818	-0.24%
2022/03/25	0	0.00	2	20.68	20.70	-2	822	-0.24%
2022/03/24	2	20.45	0	0.00	20.45	2	828	0.24%
2022/03/18	1	20.40	0	0.00	20.30	1	1,464	0.07%
2022/03/16	0	0.00	1	19.90	19.90	-1	1,845	-0.05%
2022/03/15	2	20.00	0	0.00	20.00	2	2,020	0.10%
2022/03/11	0	0.00	1	20.50	20.45	-1	2,056	-0.05%
2022/03/02	1	20.95	0	0.00	21.30	1	2,807	0.04%
2022/02/24	2	20.70	0	0.00	20.45	2	2,860	0.07%
2022/02/22	0	0.00	1	21.10	21.15	-1	2,943	-0.03%
2022/02/18	2	21.63	0	0.00	21.75	2	3,199	0.06%
2022/02/17	0	0.00	10	21.35	21.10	-10	3,300	-0.30%
2022/01/24	2	20.70	0	0.00	21.10	2	4,469	0.04%
2022/01/14	0	0.00	2	21.40	21.25	-2	4,708	-0.04%
2022/01/12	2	21.85	0	0.00	21.70	2	4,681	0.04%
2022/01/10	0	0.00	1	22.75	22.65	-1	4,646	-0.02%
2022/01/07	1	22.60	1	22.70	22.55	0	4,639	0.00%
2022/01/04	2	24.05	3	24.22	23.75	-1	4,584	-0.02%
2022/01/03	6	23.80	0	0.00	24.05	6	4,537	0.13%
2021/12/28	2	24.25	1	24.20	24.20	1	4,492	0.02%
2021/12/27	0	0.00	1	24.10	24.10	-1	4,465	-0.02%
2021/12/24	1	23.85	0	0.00	23.70	1	4,450	0.02%
2021/12/22	2	23.95	1	24.25	23.80	1	4,417	0.02%
2021/12/21	1	23.95	0	0.00	23.95	1	4,399	0.02%
2021/12/20	0	0.00	1	24.40	23.80	-1	4,391	-0.02%
2021/12/17	9	24.21	1	24.20	24.15	8	4,363	0.18%
2021/12/15	5	24.96	2	25.60	25.10	3	4,268	0.07%
2021/12/14	66	26.24	37	26.21	25.00	29	4,187	0.69%
2021/12/13	1	25.55	29	26.13	26.30	-28	3,695	-0.76%
2021/12/10	1	24.50	2	24.50	24.35	-1	3,419	-0.03%
2021/12/09	4	24.56	5	24.25	24.05	-1	3,291	-0.03%
2021/12/08	2	23.98	0	0.00	23.85	2	3,110	0.06%
2021/12/06	2	24.25	0	0.00	24.00	2	3,055	0.07%
2021/12/03	2	24.10	0	0.00	24.10	2	2,991	0.07%
2021/12/02	6	25.11	10	25.01	24.40	-4	2,940	-0.14%
2021/11/30	6	25.69	15	26.21	24.70	-9	2,731	-0.33%
2021/11/29	14	24.65	19	24.38	24.60	-5	2,470	-0.20%
2021/11/24	0	0.00	1	23.40	23.40	-1	2,238	-0.04%
2021/11/22	5	23.68	1	24.05	24.20	4	2,179	0.18%
2021/11/19	0	0.00	4	23.45	23.40	-4	2,108	-0.19%
2021/11/18	2	23.35	18	23.49	23.50	-16	2,084	-0.77%
2021/11/17	1	24.30	5	24.85	23.95	-4	1,886	-0.21%
2021/11/16	24	25.07	32	24.93	24.30	-8	1,805	-0.44%
2021/11/15	30	24.86	28	24.76	24.75	2	1,685	0.12%
2021/11/12	2	23.40	1	23.10	23.25	1	1,553	0.06%
2021/11/11	4	24.09	1	24.50	23.65	3	1,507	0.20%
2021/11/10	6	24.54	3	24.52	24.30	3	1,418	0.21%
2021/11/08	34	23.13	26	23.76	23.15	8	1,083	0.74%
2021/11/05	4	23.08	5	22.64	22.80	-1	1,002	-0.10%
2021/11/04	2	22.80	0	0.00	22.70	2	905	0.22%
2021/11/03	18	22.62	27	22.82	21.70	-9	786	-1.14%
2021/11/02	5	22.00	6	21.25	20.90	-1	563	-0.18%
2021/11/01	2	21.20	3	21.25	21.20	-1	536	-0.19%
2021/10/29	0	0.00	5	20.90	21.00	-5	525	-0.95%
2021/10/28	11	21.76	5	21.95	21.35	6	509	1.18%
2021/10/27	0	0.00	4	21.35	21.35	-4	364	-1.10%
2021/10/04	0	0.00	1	19.00	18.85	-1	384	-0.26%
2021/09/30	0	0.00	2	19.53	19.50	-2	388	-0.51%
2021/09/29	0	0.00	1	19.35	19.30	-1	389	-0.26%
2021/09/27	0	0.00	6	19.25	19.50	-6	402	-1.49%
2021/09/24	0	0.00	4	19.08	19.05	-4	397	-1.01%
2021/09/13	0	0.00	3	19.00	19.00	-3	419	-0.71%
2021/09/10	0	0.00	2	18.90	19.00	-2	423	-0.47%
2021/09/06	0	0.00	1	19.40	18.95	-1	430	-0.23%
2021/09/02	0	0.00	2	19.30	19.25	-2	433	-0.46%
2021/08/26	0	0.00	0.4	19.15	19.15	-0.4	437	-0.09%
2021/08/23	0	0.00	1	18.50	18.60	-1	438	-0.23%
2021/08/19	5	18.30	0	0.00	18.25	5	445	1.12%
2021/08/18	2	18.40	3	18.25	18.40	-1	446	-0.22%
2021/08/12	0	0.00	1	18.90	18.80	-1	450	-0.22%
2021/08/11	2	19.83	1	19.60	19.60	1	450	0.22%
2021/08/10	3	19.80	0	0.00	19.80	3	452	0.66%
2021/08/09	10	20.05	0	0.00	20.00	10	471	2.12%
2021/08/03	2	20.60	0	0.00	20.75	2	530	0.38%
2021/07/30	0	0.00	1	20.30	20.25	-1	538	-0.19%
2021/07/28	1	20.00	0	0.00	19.95	1	565	0.18%
2021/07/22	0	0.00	1	20.40	20.30	-1	851	-0.12%
2021/07/21	1	20.20	0	0.00	20.05	1	866	0.12%
2021/07/15	0	0.00	1	20.90	21.05	-1	916	-0.11%
2021/07/01	0	0.00	1	20.80	20.75	-1	1,149	-0.09%
2021/06/29	1	20.65	0	0.00	20.60	1	1,180	0.08%
2021/06/24	0	0.00	3	20.87	20.85	-3	1,211	-0.25%
2021/06/22	1	20.25	0	0.00	20.25	1	1,219	0.08%
2021/06/18	4	20.76	0	0.00	20.65	4	1,229	0.33%
2021/06/15	5	20.74	1	20.65	20.85	4	1,262	0.32%
2021/06/10	2	20.85	0	0.00	20.70	2	1,288	0.16%
2021/06/01	0	0.00	2	21.35	21.40	-2	1,335	-0.15%
2021/05/28	0	0.00	1	20.90	20.90	-1	1,360	-0.07%
2021/05/27	1	20.60	0	0.00	20.55	1	1,361	0.07%
2021/05/25	0	0.00	1	20.80	20.65	-1	1,374	-0.07%
2021/05/11	0	0.00	1	21.10	20.90	-1	1,371	-0.07%
2021/05/04	0	0.00	1	21.60	21.60	-1	1,336	-0.07%
2021/05/03	7	23.52	0	0.00	23.00	7	1,293	0.54%
2021/04/29	1	25.20	0	0.00	25.35	1	1,231	0.08%
2021/04/28	11	25.55	4	25.16	25.70	7	1,172	0.60%
2021/04/27	0	0.00	4	24.55	24.65	-4	1,095	-0.37%
2021/04/26	10	24.30	3	24.35	24.40	7	1,085	0.64%
2021/04/22	16	24.73	1	24.05	24.05	15	1,096	1.37%
2021/04/21	10	24.63	0	0.00	24.80	10	1,072	0.93%
2021/04/19	0	0.00	1	24.30	24.50	-1	1,082	-0.09%
2021/04/16	0	0.00	4	24.24	24.30	-4	1,088	-0.37%
2021/04/15	3	23.70	0	0.00	24.05	3	1,110	0.27%
2021/04/14	5	23.90	1	23.60	23.60	4	1,164	0.34%
2021/04/09	2	25.00	0	0.00	24.95	2	1,371	0.15%
2021/04/08	1	25.35	1	25.35	25.30	0	1,351	0.00%
2021/04/07	8	24.93	0	0.00	24.90	8	1,305	0.61%
2021/04/06	5	24.55	0	0.00	24.65	5	1,302	0.38%
2021/03/31	0	0.00	2	24.38	24.35	-2	1,394	-0.14%
2021/03/25	1	24.10	0	0.00	23.85	1	1,452	0.07%
2021/03/18	2	24.45	0	0.00	24.40	2	1,544	0.13%
2021/03/12	0	0.00	2	23.65	23.65	-2	1,975	-0.10%
2021/03/11	10	23.55	0	0.00	23.65	10	2,157	0.46%
2021/03/09	0	23.45	0	0.00	23.35	0	2,464	0.00%
2021/03/08	0	23.45	2	24.00	23.55	-2	2,707	-0.07%
2021/03/05	0	0.00	2	23.90	23.80	-2	2,732	-0.07%
2021/03/04	2	23.65	2	23.85	23.85	0	2,751	0.00%
2021/03/03	2	23.15	0	0.00	23.30	2	2,739	0.07%
2021/02/24	3	23.77	0	0.00	23.45	3	2,895	0.10%
2021/02/22	2	24.15	0	0.00	23.85	2	2,904	0.07%
2021/02/18	2	23.25	0	0.00	23.40	2	3,091	0.06%
2021/02/05	0	0.00	7	22.58	22.50	-7	3,206	-0.22%
2021/02/03	0	0.00	60	22.86	22.85	-60	3,219	-1.86%
2021/01/29	0	0.00	2	22.85	22.25	-2	3,206	-0.06%
2021/01/27	0	0.00	0	22.85	22.95	0	3,201	0.00%
2021/01/26	1	22.55	0	0.00	22.55	1	3,194	0.03%
2021/01/19	1	23.75	0	0.00	23.65	1	3,121	0.03%
2021/01/14	0	0.00	1	24.85	24.75	-1	3,070	-0.03%
2021/01/12	1	24.55	0	0.00	24.45	1	3,040	0.03%
2021/01/11	2	25.05	2	25.05	24.95	0	3,013	0.00%
2021/01/07	1	25.65	0	0.00	25.65	1	2,960	0.03%
2021/01/06	2	26.05	1	26.85	25.75	1	2,891	0.03%
2021/01/05	1	24.80	4	25.05	25.05	-3	2,684	-0.11%
2020/12/31	2	24.50	0	0.00	24.45	2	2,581	0.08%
2020/12/30	2	24.55	5	24.45	24.45	-3	2,569	-0.12%
2020/12/29	1	24.75	0	0.00	24.65	1	2,555	0.04%
2020/12/28	13	25.10	31	25.20	25.25	-18	2,518	-0.71%
2020/12/25	2	25.00	4	25.65	25.65	-2	2,465	-0.08%
2020/12/24	1	24.40	0	0.00	24.75	1	2,393	0.04%
2020/12/23	1	23.85	0	0.00	23.85	1	2,355	0.04%
2020/12/22	1	24.45	1	24.40	24.00	0	2,350	0.00%
2020/12/21	1	23.80	0	0.00	24.40	1	2,329	0.04%
2020/12/18	7	24.69	5	24.85	24.75	2	2,311	0.09%
2020/12/16	0	0.00	1	24.85	24.90	-1	2,251	-0.04%
2020/12/11	1	25.20	1	25.45	25.20	0	2,198	0.00%
2020/12/10	7	25.88	2	25.80	26.00	5	2,155	0.23%
2020/12/09	2	26.63	2	26.25	26.50	0	2,095	0.00%
2020/12/08	8	26.74	7	26.37	26.95	1	2,015	0.05%
2020/12/07	1	25.35	1	26.45	25.85	0	1,726	0.00%
2020/12/04	2	25.25	0	0.00	25.50	2	1,540	0.13%
2020/12/03	1	25.40	3	25.40	25.20	-2	1,419	-0.14%
2020/12/02	8	24.95	1	25.05	25.30	7	1,241	0.56%
2020/11/30	4	23.09	0	0.00	23.00	4	978	0.41%
2020/11/27	0	0.00	6	22.70	22.75	-6	949	-0.63%
2020/11/25	0	0.00	1	22.75	22.65	-1	923	-0.11%
2020/11/24	6.8	23.10	3	23.22	22.90	3.8	886	0.43%
2020/11/23	0	0.00	3	22.45	22.40	-3	782	-0.38%
2020/11/20	0	0.00	1	22.50	22.50	-1	778	-0.13%
2020/11/18	1	22.50	0	0.00	22.20	1	760	0.13%
2020/11/17	10	22.60	0	0.00	22.20	10	737	1.36%
2020/11/16	3	21.10	1	22.80	22.80	2	564	0.35%
2020/11/06	0	0.00	1	20.00	19.95	-1	408	-0.24%
2020/11/04	1	20.30	0	0.00	20.25	1	403	0.25%
2020/10/27	0	0.00	1	20.90	20.95	-1	448	-0.22%
2020/10/22	1	20.90	5	20.85	20.85	-4	459	-0.87%
2020/10/21	0	0.00	1	21.25	21.10	-1	460	-0.22%
2020/10/15	1	21.10	0	0.00	21.10	1	476	0.21%
2020/10/12	0	0.00	1	21.20	21.15	-1	484	-0.21%
2020/10/07	0	0.00	1	21.20	21.45	-1	502	-0.20%
2020/10/05	1	20.55	0	0.00	20.65	1	512	0.19%
2020/09/30	0	0.00	1	20.40	20.70	-1	534	-0.19%
2020/09/25	0	0.00	1	20.15	19.80	-1	624	-0.16%
2020/09/24	2	20.38	0	0.00	20.45	2	624	0.32%
2020/09/22	1	21.45	1	21.65	21.40	0	632	0.00%
2020/09/17	1	21.85	30	22.13	21.85	-29	681	-4.26%
2020/09/14	0	0.00	3	22.20	22.20	-3	739	-0.41%
2020/09/10	11	22.60	0	0.00	22.55	11	839	1.31%
2020/09/09	4	22.33	0	0.00	22.40	4	889	0.45%
2020/09/07	20	22.80	0	0.00	22.50	20	890	2.25%
2020/08/31	1	22.35	0	0.00	22.30	1	901	0.11%
2020/08/26	0	0.00	4	22.43	22.50	-4	898	-0.45%
2020/08/25	2	22.05	0	0.00	22.25	2	886	0.23%
2020/08/21	0	0.00	2	21.55	21.45	-2	878	-0.23%
2020/08/13	0	0.00	0.1	21.50	21.50	-0.1	856	-0.01%
2020/08/10	0	0.00	2	22.15	22.25	-2	862	-0.23%
2020/08/05	4	22.33	1	22.55	22.55	3	877	0.34%
2020/08/04	2	21.85	4	21.94	21.95	-2	871	-0.23%
2020/07/31	3	21.33	0	0.00	21.40	3	871	0.34%
2020/07/30	11	21.18	0	0.00	21.60	11	900	1.22%
2020/07/29	0	0.00	1	20.85	20.80	-1	1,011	-0.10%
2020/07/28	1	20.60	0	0.00	20.60	1	1,067	0.09%
2020/07/24	0	0.00	5	21.90	21.60	-5	1,078	-0.46%
2020/07/23	4	22.25	0	0.00	22.05	4	1,081	0.37%
2020/07/22	12	22.12	0	0.00	22.25	12	1,082	1.11%
2020/07/21	36	22.10	0	0.00	22.15	36	1,077	3.34%
2020/07/17	0	0.00	0	21.60	21.60	0	1,082	0.00%
2020/07/15	2	22.45	2	22.53	22.60	0	1,089	0.00%
2020/07/10	1	22.75	1	22.65	22.65	0	1,092	0.00%
2020/07/08	1	23.20	1	23.50	23.50	0	1,085	0.00%
2020/07/03	0	0.00	2	22.80	22.60	-2	1,031	-0.19%
2020/07/02	2	22.85	0	0.00	22.70	2	1,039	0.19%
2020/06/29	1	21.90	0	0.00	21.90	1	1,014	0.10%
2020/06/19	20	22.90	0	0.00	22.95	20	1,022	1.96%
2020/06/18	0	0.00	1	21.90	22.50	-1	995	-0.10%
2020/06/17	1	22.50	0	0.00	22.05	1	974	0.10%
2020/06/16	0	0.00	2	21.55	22.40	-2	918	-0.22%
2020/06/15	1	20.70	2	20.65	20.40	-1	896	-0.11%
2020/06/12	1	20.50	0	0.00	20.55	1	913	0.11%
2020/06/11	1	20.90	0	0.00	20.80	1	925	0.11%
2020/06/10	0	0.00	3	21.35	21.35	-3	949	-0.32%
2020/06/09	3	21.93	0	0.00	21.60	3	963	0.31%
2020/05/27	0	0.00	1	20.15	20.15	-1	1,049	-0.10%
2020/05/22	2	19.90	0	0.00	19.90	2	1,102	0.18%
2020/05/19	0	0.00	2	20.20	20.15	-2	1,107	-0.18%
2020/05/18	1	19.90	0	0.00	19.90	1	1,112	0.09%
2020/05/06	1	21.00	0	0.00	20.90	1	1,150	0.09%
2020/05/05	2	22.00	1	22.00	21.60	1	1,185	0.08%
2020/05/04	3	21.50	3	21.65	22.05	0	1,084	0.00%
2020/04/30	1	20.10	0	0.00	20.05	1	1,088	0.09%
2020/04/21	1	19.60	1	19.10	18.90	0	1,201	0.00%
2020/04/17	1	19.95	3	20.00	19.80	-2	1,236	-0.16%
2020/04/15	4	19.86	0	0.00	19.60	4	1,266	0.32%
2020/04/14	0	0.00	2	19.60	19.40	-2	1,320	-0.15%
2020/04/13	2	19.05	1	19.25	19.05	1	1,447	0.07%
2020/04/09	1	18.70	0	0.00	18.90	1	1,525	0.07%
2020/04/07	0	0.00	1	18.00	18.30	-1	1,870	-0.05%
2020/03/31	2	17.88	4	18.50	17.60	-2	2,513	-0.08%
2020/03/30	1	16.50	0	0.00	18.30	1	2,573	0.04%
2020/03/27	1	16.60	3	16.93	16.65	-2	2,650	-0.08%
2020/03/25	1	16.50	0	0.00	16.55	1	3,058	0.03%
2020/03/24	0	0.00	1	16.20	16.10	-1	3,324	-0.03%
2020/03/23	1	15.00	0	0.00	15.20	1	4,116	0.02%
2020/03/16	2	19.30	1	19.55	18.85	1	4,158	0.02%
2020/03/13	2	20.63	0	0.00	20.90	2	4,147	0.05%
2020/02/19	0	0.00	1	23.75	23.75	-1	4,044	-0.02%
2020/02/18	0	0.00	1	23.70	23.55	-1	4,041	-0.02%
2020/02/17	0	0.00	2	23.95	23.90	-2	4,036	-0.05%
2020/02/14	1	23.95	0	0.00	24.00	1	4,030	0.02%
2020/02/13	1	24.05	0	0.00	23.80	1	4,026	0.02%
2020/02/11	0	0.00	0.1	23.60	23.75	-0.1	4,000	0.00%
2020/02/04	3	23.52	2	23.28	23.40	1	3,884	0.03%
2020/02/03	0	0.00	7	22.59	23.25	-7	3,826	-0.18%
2020/01/30	3	21.12	0	0.00	20.85	3	3,758	0.08%
2020/01/17	0	0.00	2	23.30	23.30	-2	3,722	-0.05%
2020/01/16	1	23.15	0	0.00	23.15	1	3,709	0.03%
2020/01/14	2	23.30	0	0.00	23.40	2	3,688	0.05%
2020/01/13	0	0.00	1	23.15	23.05	-1	3,665	-0.03%
2020/01/08	3	23.62	1	24.05	23.05	2	3,611	0.06%
2020/01/07	9	24.00	10	24.06	24.25	-1	3,551	-0.03%
2020/01/06	6	26.70	3	26.77	25.55	3	3,417	0.09%
2020/01/03	1	28.20	0	0.00	27.60	1	3,366	0.03%
2020/01/02	2	28.15	2	28.43	28.65	0	3,327	0.00%
2019/12/31	4	28.18	0	0.00	28.00	4	3,141	0.13%
2019/12/30	3	28.82	7	28.76	28.30	-4	2,951	-0.14%
2019/12/27	8	28.89	810	28.85	29.05	-802	2,759	-29.06%	大賣/鉅額交易
2019/12/26	5	28.04	3	28.15	28.10	2	2,379	0.08%
2019/12/25	1	27.95	1	28.05	27.95	0	2,289	0.00%
2019/12/24	5	28.14	2	28.15	28.05	3	2,197	0.14%
2019/12/23	507	28.09	12	28.10	28.20	495	2,095	23.62%	大買/鉅額交易
2019/12/20	304.2	27.55	12	27.50	27.55	292.2	1,878	15.56%	大買/鉅額交易
2019/12/19	10	27.90	5	27.96	27.70	5	1,677	0.30%
2019/12/18	17.4	27.95	123.5	27.98	27.90	-106.1	1,398	-7.59%	大賣/鉅額交易
2019/12/17	8	27.35	4	27.35	27.35	4	601	0.67%
2019/12/16	52	24.90	1	24.90	24.90	51	586	8.70%
2019/12/13	7	22.65	6	22.65	22.65	1	541	0.18%
2019/12/11	0	0.00	1	20.40	20.35	-1	503	-0.20%
2019/12/09	15	20.35	1	20.35	20.20	14	464	3.02%
2019/12/06	5	19.88	1	19.80	19.75	4	415	0.96%
2019/12/04	0	0.00	2	19.45	19.50	-2	398	-0.50%
2019/12/03	0	0.00	2	19.20	19.35	-2	389	-0.51%
2019/11/20	0	0.00	1	18.90	19.00	-1	391	-0.26%
2019/11/19	0	0.00	4	19.08	19.10	-4	393	-1.02%
2019/11/18	0	0.00	1	18.95	19.00	-1	395	-0.25%
2019/11/13	1	18.40	0	0.00	18.50	1	390	0.26%
2019/11/12	0	0.00	1	18.25	18.30	-1	394	-0.25%
2019/11/07	0	0.00	3	18.45	18.50	-3	399	-0.75%
2019/11/05	0	0.00	5	18.50	18.40	-5	405	-1.23%
2019/11/01	0	0.00	1	18.65	18.65	-1	416	-0.24%
2019/10/31	0	0.00	0.5	18.45	18.45	-0.5	433	-0.11%
2019/10/18	2	18.35	0	0.00	18.40	2	575	0.35%
2019/10/15	2	18.60	0	0.00	18.55	2	587	0.34%
2019/10/14	0	0.00	2	18.80	18.60	-2	608	-0.33%
2019/10/09	1	18.90	2	19.00	18.90	-1	626	-0.16%
2019/10/07	2.3	19.03	0	0.00	19.05	2.3	634	0.36%
2019/09/20	0	0.00	24	19.20	19.25	-24	698	-3.44%
2019/09/18	0	0.00	1	19.55	19.50	-1	695	-0.14%
2019/09/16	0	0.00	1	19.50	19.40	-1	688	-0.15%
2019/09/09	7	19.31	10	19.55	19.35	-3	696	-0.43%
2019/09/03	1	19.20	0	0.00	19.15	1	700	0.14%
2019/09/02	4	19.13	0	0.00	19.25	4	705	0.57%
2019/08/30	10	19.00	0	0.00	19.00	10	715	1.40%
2019/08/21	7	19.24	0	0.00	19.15	7	797	0.88%
2019/08/16	0	0.00	10	18.85	18.90	-10	808	-1.24%
2019/08/06	1	18.30	1	19.00	19.00	0	871	0.00%
2019/07/30	4	20.45	0	0.00	20.40	4	951	0.42%
2019/07/26	9	21.18	0	0.00	21.15	9	942	0.95%
2019/07/25	0	0.00	4	20.70	20.95	-4	877	-0.46%
2019/07/24	2	20.40	2	20.55	20.35	0	856	0.00%
2019/07/22	2	20.20	2	20.20	20.20	0	879	0.00%
2019/07/19	2	20.25	0	0.00	20.15	2	883	0.23%
2019/07/18	2	20.30	0	0.00	20.25	2	899	0.22%
2019/07/17	4	20.63	0	0.00	20.50	4	1,006	0.40%
2019/07/16	0	0.00	2	20.70	20.75	-2	1,029	-0.19%
2019/07/15	8	21.15	0	0.00	21.30	8	1,011	0.79%
2019/07/12	2	21.03	0	0.00	21.05	2	1,018	0.20%
2019/07/11	0	0.00	30	21.00	21.10	-30	1,048	-2.86%
2019/07/01	1	20.75	0	0.00	20.70	1	1,145	0.09%
2019/06/25	1	20.65	0	0.00	20.60	1	1,241	0.08%
2019/06/21	1	20.80	0	0.00	20.60	1	1,262	0.08%
2019/06/10	0	0.00	1	21.00	20.95	-1	1,405	-0.07%
2019/06/05	0	0.00	2	20.93	20.60	-2	1,458	-0.14%
2019/06/03	2	20.75	0	0.00	20.75	2	1,708	0.12%
2019/05/31	1	20.95	0	0.00	20.85	1	1,773	0.06%
2019/05/30	0	0.00	1	21.35	20.95	-1	1,779	-0.06%
2019/05/29	1	21.05	1	20.70	21.25	0	1,758	0.00%
2019/05/28	0	0.00	10	20.20	20.20	-10	1,703	-0.59%
2019/05/24	1	20.50	0	0.00	20.50	1	1,741	0.06%
2019/05/23	0	0.00	1	20.90	20.65	-1	1,754	-0.06%
2019/05/21	1	21.00	0	0.00	20.95	1	1,759	0.06%
2019/05/17	0	0.00	2	20.55	20.50	-2	1,774	-0.11%
2019/05/14	0.1	20.75	0	0.00	20.75	0.1	1,764	0.01%
2019/05/10	1	21.00	0	0.00	21.05	1	1,756	0.06%
2019/04/25	2	21.38	0	0.00	21.35	2	1,722	0.12%
2019/04/24	1	21.40	0	0.00	21.40	1	1,754	0.06%
2019/04/23	2	21.88	2	22.13	21.65	0	1,749	0.00%
2019/04/19	10	21.10	0	0.00	21.00	10	1,704	0.59%
2019/04/16	0	0.00	1	21.35	21.50	-1	1,776	-0.06%
2019/04/15	0	21.10	9	21.15	21.25	-9	1,750	-0.51%
2019/04/12	1.6	20.91	0	0.00	20.85	1.6	1,749	0.09%
2019/04/11	0	0.00	5	21.05	20.85	-5	1,738	-0.29%
2019/04/10	0	21.30	0	0.00	21.45	0	1,705	0.00%
2019/04/09	1	21.20	0	0.00	21.25	1	1,697	0.06%
2019/04/02	2	22.00	2	21.70	21.70	0	1,647	0.00%
2019/04/01	10	21.60	0	0.00	21.70	10	1,609	0.62%
2019/03/28	0	0.00	2	20.90	20.90	-2	1,561	-0.13%
2019/03/25	1	20.90	1	21.10	21.00	0	1,547	0.00%
2019/03/22	0	0.00	3	21.95	21.40	-3	1,533	-0.20%
2019/03/21	3.2	22.08	4.3	21.98	21.85	-1.1	1,510	-0.07%
2019/03/18	2	21.58	0	0.00	21.40	2	1,447	0.14%
2019/03/13	0	0.00	1	21.75	21.60	-1	1,484	-0.07%
2019/03/08	11	22.00	9	22.09	21.90	2	1,542	0.13%
2019/03/07	4	21.55	0	0.00	21.00	4	1,358	0.29%
2019/03/06	0	0.00	8	21.94	22.10	-8	1,300	-0.62%
2019/03/05	2	21.15	3	21.30	21.15	-1	1,266	-0.08%
2019/03/04	1	21.15	0	0.00	21.10	1	1,259	0.08%
2019/02/26	2	21.00	0	0.00	21.00	2	1,262	0.16%
2019/02/25	0	0.00	2	21.30	21.30	-2	1,252	-0.16%
2019/02/21	0	0.00	2	20.75	20.80	-2	1,253	-0.16%
2019/02/20	0	20.80	0	0.00	20.80	0	1,250	0.00%
2019/02/18	1	21.00	4	20.90	20.65	-3	1,231	-0.24%
2019/02/13	0.2	21.20	0	0.00	21.35	0.2	1,216	0.02%
2019/01/29	0	0.00	6	21.02	21.40	-6	1,357	-0.44%
2019/01/28	5	21.25	0	0.00	21.25	5	1,342	0.37%
2019/01/17	4	21.03	0	0.00	20.75	4	1,395	0.29%
2019/01/16	0	0.00	2	21.30	21.35	-2	1,342	-0.15%
2019/01/15	3	21.00	0	0.00	21.00	3	1,302	0.23%
2019/01/14	0	0.00	3	21.10	21.10	-3	1,281	-0.23%
2019/01/09	0	0.00	4	21.10	20.55	-4	1,171	-0.34%
2019/01/08	10	21.05	5	21.32	20.85	5	1,145	0.44%
2019/01/04	0	0.00	6	19.28	19.90	-6	1,059	-0.57%
2019/01/03	0	0.00	2	19.55	19.55	-2	1,082	-0.18%
2019/01/02	4	19.58	1	19.20	19.50	3	1,089	0.28%
2018/12/18	2	19.05	0	0.00	18.95	2	1,117	0.18%
2018/12/17	0	0.00	5	19.70	19.50	-5	1,112	-0.45%
2018/12/12	0	0.00	1	19.90	19.90	-1	1,114	-0.09%
2018/12/11	1	20.15	0	0.00	20.05	1	1,108	0.09%
2018/12/06	10	20.79	0	0.00	20.00	10	1,102	0.91%
2018/12/05	28	21.50	20	21.25	21.10	8	1,050	0.76%
2018/12/03	0.5	20.10	0	0.00	20.10	0.5	1,016	0.05%
2018/11/28	3	20.00	4	20.26	19.95	-1	1,065	-0.09%
2018/11/20	10	19.90	10	19.90	19.85	0	1,342	0.00%
2018/11/14	0	0.00	1	19.15	18.95	-1	1,456	-0.07%
2018/11/13	1	18.55	0	0.00	18.90	1	1,466	0.07%
2018/11/12	0	18.90	0	0.00	18.90	0	1,462	0.00%
2018/11/08	2	19.85	2	19.90	20.05	0	1,467	0.00%
2018/11/06	0	19.45	0	0.00	19.45	0	1,447	0.00%
2018/10/31	0.1	16.75	0	0.00	16.75	0.1	1,448	0.01%
2018/10/26	0	0.00	0.7	16.30	16.15	-0.7	1,463	-0.05%
2018/10/25	0	0.00	0.9	16.95	16.95	-0.9	1,464	-0.06%
2018/10/17	0	0.00	1	19.35	18.90	-1	1,503	-0.07%
2018/10/16	0	0.00	1.6	19.35	19.05	-1.6	1,527	-0.11%
2018/10/15	0	0.00	1	18.85	18.85	-1	1,541	-0.06%
2018/10/12	0	0.00	2	18.30	18.30	-2	1,553	-0.13%
2018/10/11	0	0.00	3	19.40	18.70	-3	1,537	-0.20%
2018/10/09	0.2	20.75	0	0.00	20.75	0.2	1,532	0.01%
2018/10/05	1	19.80	0	0.00	19.90	1	1,575	0.06%
2018/09/26	0.7	21.25	55	21.14	21.25	-54.3	1,637	-3.32%
2018/09/20	0	0.00	10	21.25	21.05	-10	2,012	-0.50%
2018/09/18	7	21.35	0	0.00	21.25	7	2,040	0.34%
2018/09/14	8	21.31	0	0.00	21.30	8	2,116	0.38%
2018/09/12	1.1	21.26	0	0.00	21.30	1.1	2,130	0.05%
2018/09/11	25	21.88	0	0.00	22.00	25	2,141	1.17%
2018/09/10	29	21.90	0	0.00	21.85	29	2,236	1.30%
2018/08/29	0	0.00	3	22.15	22.20	-3	2,446	-0.12%
2018/08/28	1	21.95	3	22.05	22.05	-2	2,504	-0.08%
2018/08/24	0	0.00	15	22.72	22.65	-15	2,544	-0.59%
2018/08/23	1	22.60	4	22.89	22.60	-3	2,537	-0.12%
2018/08/22	0	0.00	5	22.50	22.45	-5	2,530	-0.20%
2018/08/21	0	0.00	1	22.20	22.30	-1	2,507	-0.04%
2018/08/20	0	0.00	7	22.18	22.40	-7	2,490	-0.28%
2018/08/17	0	0.00	11	22.21	22.30	-11	2,444	-0.45%
2018/08/15	0	0.00	21	21.72	22.15	-21	2,410	-0.87%
2018/08/13	1	21.05	0	0.00	21.05	1	2,346	0.04%
2018/08/10	142	22.20	138	22.27	21.55	4	2,328	0.17%	大買/大賣/
2018/08/07	0	0.00	5	21.65	21.65	-5	2,327	-0.21%
2018/08/06	0	0.00	8	21.85	21.85	-8	2,331	-0.34%
2018/08/03	0	0.00	1	21.75	21.75	-1	2,312	-0.04%
2018/08/01	0	0.00	2	21.45	21.50	-2	2,375	-0.08%
2018/07/27	5	21.50	1	21.60	21.40	4	2,366	0.17%
2018/07/26	0	0.00	2	21.28	21.40	-2	2,336	-0.09%
2018/07/24	0	0.00	15	20.87	20.90	-15	2,303	-0.65%
2018/07/16	0	0.00	1	20.15	20.15	-1	2,325	-0.04%
2018/07/12	146	21.00	197	21.00	21.05	-51	2,343	-2.18%	大買/大賣/
2018/07/11	7	20.57	0	0.00	20.55	7	2,336	0.30%
2018/07/10	5	20.90	0	0.00	20.80	5	2,367	0.21%
2018/07/09	6	21.10	0	0.00	21.15	6	2,427	0.25%
2018/07/06	1	21.00	2	21.10	21.00	-1	2,443	-0.04%
2018/07/04	3	22.05	0	0.00	21.95	3	2,451	0.12%
2018/06/28	1	21.80	5	21.80	21.85	-4	2,494	-0.16%
2018/06/26	2	21.90	0	0.00	21.80	2	2,532	0.08%
2018/06/25	0	0.00	5	22.40	22.15	-5	2,532	-0.20%
2018/06/22	10	22.51	0.1	22.70	22.70	9.9	2,537	0.39%
2018/06/21	0	0.00	5	22.20	22.60	-5	2,331	-0.21%
2018/06/19	11	21.90	0	0.00	21.85	11	2,486	0.44%
2018/06/15	3	22.00	1	22.00	21.90	2	2,482	0.08%
2018/06/13	0	0.00	30	21.90	21.75	-30	2,438	-1.23%
2018/06/12	0	0.00	13	21.66	21.70	-13	2,433	-0.53%
2018/06/08	1	21.70	2	21.80	21.70	-1	2,431	-0.04%
2018/06/07	6	21.83	5	21.95	21.90	1	2,424	0.04%
2018/06/06	0	0.00	2	23.00	22.55	-2	2,333	-0.09%
2018/06/05	4	22.28	4	22.24	22.50	0	2,088	0.00%
2018/06/01	0	0.00	4	22.15	22.00	-4	2,044	-0.20%
2018/05/31	7	21.65	0	0.00	21.60	7	2,007	0.35%
2018/05/29	0	0.00	7	21.60	21.70	-7	1,912	-0.37%
2018/05/28	4	21.48	0	0.00	21.55	4	1,915	0.21%
2018/05/25	3	21.30	2	21.30	21.30	1	1,914	0.05%
2018/05/24	5	21.77	0	0.00	21.60	5	1,911	0.26%
2018/05/23	0	0.00	2	21.13	21.25	-2	1,853	-0.11%
2018/05/17	1	21.25	0	0.00	21.15	1	1,922	0.05%
2018/05/16	1	20.90	0	0.00	20.80	1	1,887	0.05%
2018/05/09	0	0.00	1	22.10	21.90	-1	2,004	-0.05%
2018/05/08	0	0.00	5	21.32	21.75	-5	1,927	-0.26%
2018/05/07	0	0.00	3	21.25	21.30	-3	1,910	-0.16%
2018/05/02	0	0.00	8	21.30	21.25	-8	1,921	-0.42%
2018/04/30	0	0.00	2	21.30	21.30	-2	1,932	-0.10%
2018/04/27	3	20.85	0	0.00	21.05	3	1,952	0.15%
2018/04/26	2	21.25	0	0.00	20.70	2	1,977	0.10%
2018/04/24	1	20.90	0	0.00	20.90	1	2,109	0.05%
2018/04/23	1	21.60	0	0.00	21.50	1	2,092	0.05%
2018/04/19	0	0.00	2	22.15	22.00	-2	2,091	-0.10%
2018/04/18	0	0.00	5	21.93	22.10	-5	2,093	-0.24%
2018/04/16	100	22.50	102	22.50	22.00	-2	2,086	-0.10%	大賣/
2018/04/13	6	22.05	5	22.15	22.10	1	2,076	0.05%
2018/04/11	5	21.85	1	21.85	21.85	4	2,082	0.19%
2018/04/10	1	21.70	10	21.83	21.85	-9	2,171	-0.41%
2018/04/03	0	0.00	3	21.70	21.70	-3	2,251	-0.13%
2018/04/02	5	21.90	10	21.99	21.85	-5	2,257	-0.22%
2018/03/31	5	22.00	3	21.98	21.80	2	2,292	0.09%
2018/03/30	5	21.65	40	21.71	21.70	-35	2,272	-1.54%
2018/03/29	0	0.00	22	21.69	21.60	-22	2,290	-0.96%
2018/03/28	31	21.55	5	21.55	21.60	26	2,299	1.13%
2018/03/27	0	0.00	8	21.69	21.55	-8	2,322	-0.34%
2018/03/26	2	21.78	12	21.83	21.65	-10	2,474	-0.40%
2018/03/23	0	21.65	1	21.40	21.55	-1	2,411	-0.04%
2018/03/22	1	21.70	8	21.80	21.80	-7	2,343	-0.30%
2018/03/16	0	0.00	10	21.19	21.25	-10	2,370	-0.42%
2018/03/15	1	21.00	35	21.12	21.15	-34	2,556	-1.33%
2018/03/14	0	0.00	15	21.22	21.25	-15	2,641	-0.57%
2018/03/13	0	0.00	12	21.00	21.05	-12	2,738	-0.44%
2018/03/09	0	0.00	19	20.80	20.75	-19	3,059	-0.62%
2018/03/08	1	20.50	1	20.60	20.60	0	3,476	0.00%
2018/03/07	5	20.30	0	0.00	20.25	5	4,283	0.12%
2018/03/06	0	0.00	10	20.40	20.25	-10	4,453	-0.22%
2018/03/05	2	20.30	0	0.00	20.10	2	4,506	0.04%
2018/02/27	1	20.40	0	0.00	20.30	1	4,723	0.02%
2018/02/26	6	20.35	0	0.00	20.30	6	4,773	0.13%
2018/02/21	0	0.00	1	20.10	20.20	-1	5,012	-0.02%
2018/02/09	1	18.50	40	18.75	19.05	-39	5,006	-0.78%
2018/02/07	44	19.45	43	19.49	19.35	1	5,062	0.02%
2018/02/06	10	19.55	1	19.50	18.75	9	5,149	0.17%
2018/02/05	2	20.60	0	0.00	20.55	2	5,268	0.04%
2018/02/02	7	21.07	30	20.95	21.00	-23	5,607	-0.41%
2018/02/01	40	20.96	0	0.00	20.95	40	6,077	0.66%
2018/01/31	45	20.92	0	0.00	20.95	45	6,126	0.73%
2018/01/30	1	21.05	0	0.00	21.05	1	6,141	0.02%
2018/01/29	4	21.16	0	0.00	21.15	4	6,155	0.06%
2018/01/24	1	21.35	0	0.00	21.35	1	6,422	0.02%
2018/01/22	0	0.00	5	21.55	21.60	-5	6,421	-0.08%
2018/01/19	5	22.06	3	21.95	21.80	2	6,423	0.03%
2018/01/18	10	21.80	0	0.00	21.90	10	6,343	0.16%
2018/01/17	3	21.63	0	0.00	21.55	3	6,317	0.05%
2018/01/16	0	0.00	1	21.65	21.55	-1	6,325	-0.02%
2018/01/15	1	21.65	0	0.00	21.60	1	6,347	0.02%
2018/01/12	3	21.75	0	0.00	21.75	3	6,363	0.05%
2018/01/09	8	21.80	8	21.55	21.55	0	6,639	0.00%
2018/01/08	8	22.25	8	21.85	21.80	0	6,626	0.00%
2018/01/05	21	22.20	10	22.29	22.15	11	6,600	0.17%
2018/01/04	31	22.18	4	22.30	22.25	27	6,572	0.41%
2018/01/03	17	21.86	19	21.93	21.95	-2	6,478	-0.03%
2018/01/02	2	21.60	1	21.60	21.65	1	6,402	0.02%