仲琦 (2419)-元大-新竹券商分點個股進出

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
30.85
漲跌
▼0.75
漲幅
-2.37%
成交量
716張
產業
上市通信網路類股
300人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/06/21	1	31.75	0	0.00	31.60	1	1,164	0.09%
2024/06/19	0	0.00	1	31.00	31.05	-1	1,186	-0.08%
2024/06/07	0	0.00	1	31.20	31.20	-1	1,257	-0.08%
2024/05/30	0	0.00	1	33.10	32.50	-1	1,615	-0.06%
2024/05/29	5	34.53	5	34.71	33.60	0	1,666	0.00%
2024/05/23	0	0.00	5	31.55	31.50	-5	1,484	-0.34%
2024/05/22	0	0.00	0	31.85	31.90	0	1,497	0.00%
2024/05/03	2	30.10	0	0.00	29.95	2	1,666	0.12%
2024/04/18	2	30.30	0	0.00	30.10	2	1,728	0.12%
2024/04/12	0	0.00	1	31.90	31.85	-1	1,724	-0.06%
2024/04/10	0	0.00	2	33.15	32.80	-2	1,809	-0.11%
2024/04/09	1	33.20	1	33.35	33.35	0	1,821	0.00%
2024/04/08	5	32.22	3	33.30	33.15	2	1,805	0.11%
2024/04/03	0	0.00	1	31.55	31.65	-1	1,766	-0.06%
2024/04/02	0	0.00	2	31.55	31.50	-2	1,772	-0.11%
2024/04/01	0	0.00	5	32.00	32.00	-5	1,791	-0.28%
2024/03/27	1	31.95	0	0.00	32.00	1	1,835	0.05%
2024/03/26	2	32.45	5	31.98	31.95	-3	1,872	-0.16%
2024/03/25	2	33.10	2	33.45	33.25	0	1,904	0.00%
2024/03/22	0	0.00	3	33.35	33.50	-3	1,943	-0.15%
2024/03/21	2	32.70	2	32.83	33.00	0	1,958	0.00%
2024/03/20	2	32.35	0	0.00	32.20	2	2,024	0.10%
2024/03/19	1	32.90	0	0.00	32.95	1	2,234	0.04%
2024/03/13	2	31.60	1	31.65	31.55	1	3,397	0.03%
2024/03/12	6	32.00	0	0.00	32.25	6	3,539	0.17%
2024/03/08	0	0.00	1	31.25	31.80	-1	4,151	-0.02%
2024/03/07	2	31.95	7	32.02	31.55	-5	4,137	-0.12%
2024/03/06	1	33.05	0	0.00	32.70	1	4,116	0.02%
2024/03/05	66	34.05	126	33.99	33.85	-60	4,101	-1.46%	大賣/
2024/03/04	66	32.85	14	32.39	33.25	52	3,838	1.35%
2024/02/27	1	30.40	0	0.00	30.50	1	3,741	0.03%
2024/02/20	2	31.55	6	31.35	31.35	-4	3,722	-0.11%
2024/02/19	4	31.85	0	0.00	31.65	4	3,720	0.11%
2024/02/15	1	31.10	0	0.00	31.10	1	3,706	0.03%
2024/02/05	13	31.15	15	31.09	30.95	-2	3,695	-0.05%
2024/02/02	0	0.00	19	34.54	34.20	-19	3,632	-0.52%
2024/01/31	2	33.58	0	0.00	33.70	2	3,627	0.06%
2024/01/29	0	0.00	2	33.15	33.55	-2	3,615	-0.06%
2024/01/23	5	33.72	0	0.00	33.85	5	3,712	0.13%
2024/01/22	5	33.11	0	0.00	33.30	5	3,784	0.13%
2024/01/19	7	32.34	0	0.00	32.35	7	3,803	0.18%
2024/01/17	3	32.75	1	32.90	32.60	2	3,808	0.05%
2024/01/15	1	33.60	0	0.00	33.70	1	3,801	0.03%
2024/01/12	2	32.85	0	0.00	32.95	2	3,825	0.05%
2024/01/10	2	32.55	3	33.38	32.55	-1	3,860	-0.03%
2024/01/09	4	33.23	0	0.00	33.10	4	3,861	0.10%
2024/01/08	6	34.06	2	34.38	33.80	4	3,852	0.10%
2024/01/05	3	34.50	1	34.65	34.30	2	3,853	0.05%
2024/01/04	4	35.13	0	0.00	34.60	4	3,853	0.10%
2024/01/02	3	34.10	0	0.00	34.00	3	3,800	0.08%
2023/12/28	1	34.85	9	34.69	34.60	-8	3,879	-0.21%
2023/12/27	2	35.08	0	0.00	34.70	2	3,880	0.05%
2023/12/25	2	35.90	9	35.11	34.95	-7	3,907	-0.18%
2023/12/22	0	0.00	1	36.10	35.70	-1	3,898	-0.03%
2023/12/21	4	36.54	1	36.70	36.30	3	3,913	0.08%
2023/12/20	0	0.00	1	36.10	37.00	-1	3,890	-0.03%
2023/12/19	0	0.00	11	35.64	35.40	-11	3,855	-0.29%
2023/12/18	1	36.40	2	37.03	36.30	-1	3,840	-0.03%
2023/12/15	3	37.05	23	37.18	37.00	-20	3,816	-0.52%
2023/12/14	12	37.41	20	37.77	36.90	-8	3,768	-0.21%
2023/12/13	60	38.63	164	38.73	38.00	-104	3,558	-2.92%	大賣/鉅額交易
2023/12/12	52	36.00	2	35.15	37.05	50	2,681	1.86%
2023/12/11	2	34.25	6	33.83	33.70	-4	2,577	-0.16%
2023/12/08	0	0.00	1	34.00	34.00	-1	2,612	-0.04%
2023/12/07	30	34.61	33	34.35	34.10	-3	2,621	-0.11%
2023/12/06	61	35.95	33	36.97	35.95	28	2,540	1.10%
2023/12/05	1	32.15	6	33.48	34.35	-5	2,073	-0.24%
2023/12/04	1	31.10	1	31.35	31.25	0	2,000	0.00%
2023/12/01	2	30.85	0	0.00	30.85	2	2,037	0.10%
2023/11/27	5	29.75	1	30.10	29.65	4	2,200	0.18%
2023/11/22	0	0.00	2.3	30.71	30.75	-2.3	2,450	-0.10%
2023/11/21	2	31.00	8	30.91	30.60	-6	2,682	-0.22%
2023/11/17	1	29.95	1	29.95	30.00	0	3,526	0.00%
2023/11/14	1	29.25	0	0.00	29.30	1	3,891	0.03%
2023/11/09	0	0.00	3	29.85	29.60	-3	4,037	-0.07%
2023/11/08	1	30.60	7	30.57	30.50	-6	4,065	-0.15%
2023/11/02	7	31.10	6	30.53	30.50	1	4,326	0.02%
2023/10/30	4	30.73	2	31.00	30.85	2	4,721	0.04%
2023/10/27	1	29.80	1	29.25	29.15	0	4,893	0.00%
2023/10/25	4	31.05	0	0.00	30.80	4	5,481	0.07%
2023/10/23	1	30.20	0	0.00	30.15	1	5,940	0.02%
2023/10/16	5	31.76	0	0.00	31.60	5	8,281	0.06%
2023/10/13	7	32.46	0	0.00	32.40	7	9,338	0.07%
2023/10/11	9	32.13	3	32.15	32.00	6	10,666	0.06%
2023/10/06	5	32.90	0	0.00	33.00	5	11,163	0.04%
2023/10/04	6	33.43	0	0.00	33.20	6	11,945	0.05%
2023/10/03	5	34.11	0	0.00	34.10	5	12,609	0.04%
2023/09/28	0	0.00	2	34.25	34.05	-2	13,927	-0.01%
2023/09/26	3	33.85	0	0.00	33.70	3	14,925	0.02%
2023/09/22	0	0.00	5	33.35	33.35	-5	15,815	-0.03%
2023/09/21	5	33.26	2	33.35	33.20	3	17,141	0.02%
2023/09/19	26	34.08	4	34.00	34.00	22	17,443	0.13%
2023/09/15	4	34.90	1	34.90	34.85	3	17,402	0.02%
2023/09/14	8	35.97	18.1	36.09	35.70	-10.1	17,364	-0.06%
2023/09/13	6	34.76	1	34.50	34.50	5	17,293	0.03%
2023/09/12	2	34.18	5	34.04	34.30	-3	17,293	-0.02%
2023/09/11	5	34.05	4	34.10	34.05	1	17,232	0.01%
2023/09/08	11	35.07	0	0.00	35.20	11	17,170	0.06%
2023/09/07	1	36.90	3	36.22	36.15	-2	17,093	-0.01%
2023/09/05	0	0.00	1	36.90	36.70	-1	17,006	-0.01%
2023/09/04	0	0.00	3	37.30	37.25	-3	16,968	-0.02%
2023/09/01	3	37.83	7	37.91	37.75	-4	16,927	-0.02%
2023/08/31	4	38.70	4	38.39	38.70	0	16,888	0.00%
2023/08/30	2	38.70	2	38.60	38.55	0	16,871	0.00%
2023/08/29	2	38.43	1	38.60	38.50	1	16,836	0.01%
2023/08/28	13.1	39.26	16	40.01	39.20	-2.9	16,764	-0.02%
2023/08/25	15	40.98	11	40.36	41.10	4	16,654	0.02%
2023/08/24	103	43.78	220	43.25	40.50	-117	16,427	-0.71%	大買/大賣/鉅額交易
2023/08/23	141	40.88	10	40.53	41.10	131	15,736	0.83%	大買/鉅額交易
2023/08/22	12	37.94	8	37.46	37.40	4	15,579	0.03%
2023/08/21	6	37.43	8	37.26	37.10	-2	15,413	-0.01%
2023/08/18	7	36.39	2	37.20	35.85	5	15,280	0.03%
2023/08/17	2	37.58	0	0.00	37.65	2	15,205	0.01%
2023/08/15	1	36.90	0.1	37.05	36.95	1	15,107	0.01%
2023/08/14	5	36.30	11	36.30	36.45	-6	15,064	-0.04%
2023/08/11	0	0.00	5	37.15	37.05	-5	15,022	-0.03%
2023/08/10	0	0.00	1	37.80	37.20	-1	14,974	-0.01%
2023/08/09	1	38.55	1	38.40	38.50	0	14,901	0.00%
2023/08/08	3	38.35	1	38.60	39.00	2	14,836	0.01%
2023/08/07	0	0.00	1	40.25	39.90	-1	14,751	-0.01%
2023/08/04	7	39.72	6	40.00	39.75	1	14,651	0.01%
2023/08/02	20.1	42.47	27	42.51	41.05	-7	14,519	-0.05%
2023/08/01	25	43.81	40	44.14	43.25	-15	14,290	-0.10%
2023/07/31	31	47.27	14	47.47	45.60	17	14,050	0.12%
2023/07/28	24	45.68	25	45.49	45.90	-1	13,675	-0.01%
2023/07/27	3	47.42	4	47.08	46.80	-1	13,490	-0.01%
2023/07/26	23	47.26	43	47.06	46.70	-20	13,294	-0.15%
2023/07/25	20	48.50	15	49.76	48.30	5	13,076	0.04%
2023/07/24	38	50.27	59	50.49	49.70	-21	12,741	-0.16%
2023/07/21	59	49.36	62	49.58	49.60	-3	12,315	-0.02%
2023/07/20	25	48.68	28	47.66	47.45	-3	11,835	-0.03%
2023/07/19	20	50.68	39	50.20	48.15	-19	11,430	-0.17%
2023/07/18	32	52.74	115	54.94	49.60	-83	10,757	-0.77%	大賣/
2023/07/17	127	50.57	78.1	50.21	51.50	48.9	9,720	0.50%	大買/
2023/07/14	111	46.09	145	45.57	46.90	-34	9,306	-0.37%	大買/大賣/
2023/07/13	137	41.11	156.2	41.15	42.65	-19.2	8,517	-0.22%	大買/大賣/
2023/07/12	30	39.16	24	39.96	38.80	6	8,040	0.07%
2023/07/11	28	39.24	40.1	38.91	39.95	-12.1	7,755	-0.16%
2023/07/10	46.2	39.66	123	39.73	39.05	-76.9	7,269	-1.06%	大賣/
2023/07/07	179.1	39.08	131	39.28	40.25	48.1	6,547	0.73%	大買/大賣/
2023/07/06	84	37.75	59	37.12	36.60	25	5,615	0.45%
2023/07/05	25	38.25	33	37.31	37.00	-8	5,239	-0.15%
2023/07/04	57	36.94	126	37.00	38.75	-69	4,818	-1.43%	大賣/
2023/07/03	209	34.45	149	34.11	35.25	60	4,246	1.41%	大買/大賣/
2023/06/30	54	32.07	124.1	31.43	32.05	-70.1	3,781	-1.85%	大賣/
2023/06/29	328.1	31.68	266	31.66	31.80	62.1	3,438	1.80%	大買/大賣/
2023/06/28	91	29.87	25	29.09	30.05	66	2,107	3.13%
2023/06/27	0	0.00	7	27.40	27.35	-7	1,800	-0.39%
2023/06/26	8	27.63	0	0.00	27.60	8	1,798	0.44%
2023/06/20	0	0.00	4	27.40	27.55	-4	1,823	-0.22%
2023/06/19	2	27.55	10	27.55	27.55	-8	1,824	-0.44%
2023/06/16	16	27.71	6	27.80	27.75	10	1,814	0.55%
2023/06/13	1	27.15	0	0.00	27.10	1	1,816	0.06%
2023/06/12	3	26.90	0	0.00	26.85	3	1,839	0.16%
2023/06/08	0	0.00	1	26.90	26.70	-1	1,900	-0.05%
2023/06/02	0	0.00	20	27.18	27.30	-20	2,195	-0.91%
2023/06/01	0	0.00	1.2	27.08	27.05	-1.2	2,257	-0.05%
2023/05/31	12	27.07	0	0.00	27.20	12	2,433	0.49%
2023/05/25	1	26.40	0	0.00	26.40	1	3,034	0.03%
2023/05/19	0	0.00	5	26.35	26.45	-5	3,131	-0.16%
2023/05/18	0	0.00	6	26.40	26.35	-6	3,136	-0.19%
2023/05/15	70	25.90	0.2	25.78	25.90	69.8	3,149	2.22%
2023/05/12	0.1	25.95	0	0.00	25.75	0.1	3,165	0.00%
2023/05/10	0.1	26.70	0	0.00	26.20	0.1	3,235	0.00%
2023/05/08	17	26.67	0	26.65	26.65	17	3,315	0.51%
2023/05/05	4	26.55	1	26.45	26.35	3	3,336	0.09%
2023/05/03	1	25.90	0	0.00	25.85	1	3,351	0.03%
2023/04/28	1.3	25.98	0.4	26.05	26.00	0.9	3,336	0.03%
2023/04/27	1.1	26.25	0.2	26.15	26.15	0.9	3,304	0.03%
2023/04/26	0.3	26.00	0.3	26.10	26.15	0	3,304	0.00%
2023/04/25	23.5	26.65	8.4	25.96	26.00	15.1	3,310	0.46%
2023/04/24	0.4	27.10	0.4	27.00	26.90	0	3,293	0.00%
2023/04/21	23.4	27.36	3.4	27.02	26.85	20	3,309	0.60%
2023/04/20	0.2	28.50	2.2	28.20	28.20	-2	3,304	-0.06%
2023/04/18	2	29.08	1	29.10	28.70	1	3,511	0.03%
2023/04/17	6	29.05	13	29.07	29.05	-7	3,806	-0.18%
2023/04/14	10	28.66	0	0.00	28.55	10	3,845	0.26%
2023/04/12	0	0.00	1	28.60	28.80	-1	3,808	-0.03%
2023/04/11	0	0.00	0.2	28.65	28.60	-0.2	3,789	-0.01%
2023/04/10	0	0.00	2	28.50	28.50	-2	3,775	-0.05%
2023/04/07	0	0.00	0.1	28.35	28.15	-0.1	3,755	0.00%
2023/04/06	0	0.00	2	28.40	28.35	-2	3,743	-0.05%
2023/03/31	0	27.93	0	0.00	27.80	0	3,715	0.00%
2023/03/30	0.2	28.23	0.1	28.15	28.30	0.2	3,669	0.00%
2023/03/24	0	0.00	0.2	27.90	27.70	-0.2	3,663	0.00%
2023/03/21	0	0.00	5	27.55	27.55	-5	3,669	-0.14%
2023/03/20	5	27.25	0.2	27.20	27.25	4.9	3,672	0.13%
2023/03/17	0.1	27.25	0	0.00	27.15	0.1	3,678	0.00%
2023/03/16	0.3	27.40	1.2	26.91	26.90	-0.9	3,672	-0.03%
2023/03/15	3.1	28.02	0	0.00	28.00	3.1	3,663	0.08%
2023/03/14	0.1	28.30	1	28.45	28.25	-0.9	3,673	-0.02%
2023/03/13	0.3	27.76	0.2	27.90	28.40	0.1	3,732	0.00%
2023/03/10	3.2	28.16	1.2	28.31	28.10	2	3,753	0.05%
2023/03/09	1.2	28.86	15.1	29.07	28.95	-13.9	3,785	-0.37%
2023/03/08	6.1	29.29	13.6	28.97	29.40	-7.4	3,920	-0.19%
2023/03/07	0	0.00	3	28.90	28.80	-3	3,984	-0.08%
2023/03/06	3	28.60	2	28.50	28.45	1	3,943	0.03%
2023/03/03	13.1	28.63	8	28.49	28.50	5.1	3,909	0.13%
2023/03/02	9	29.01	14.3	29.19	29.20	-5.3	3,734	-0.14%
2023/03/01	18.1	27.98	3	28.40	27.60	15.1	3,379	0.45%
2023/02/24	0	0.00	1	27.10	27.25	-1	3,165	-0.03%
2023/02/23	0	0.00	1	27.00	26.85	-1	3,134	-0.03%
2023/02/22	2	26.48	0	0.00	26.65	2	3,152	0.06%
2023/02/21	0	0.00	2	27.05	27.05	-2	3,176	-0.06%
2023/02/20	0	0.00	1.1	27.05	26.95	-1.1	3,150	-0.03%
2023/02/16	0	0.00	1	26.55	26.50	-1	3,152	-0.03%
2023/02/15	1.1	26.15	0	0.00	26.30	1.1	3,182	0.03%
2023/02/14	0.1	26.40	0	0.00	26.20	0.1	3,210	0.00%
2023/02/13	0	0.00	6	26.35	26.20	-6	3,282	-0.18%
2023/02/09	21	26.30	20	26.25	26.25	1	3,455	0.03%
2023/02/08	7	26.51	6	26.30	26.30	1	3,530	0.03%
2023/02/07	2	26.70	1	26.65	26.70	1	3,501	0.03%
2023/02/06	2	26.23	3	26.38	26.35	-1	3,468	-0.03%
2023/02/03	2	26.23	2	26.18	26.10	0	3,471	0.00%
2023/02/02	1.2	26.36	2	26.48	26.45	-0.9	3,474	-0.02%
2023/01/31	0	0.00	1.6	25.87	25.90	-1.6	3,471	-0.04%
2023/01/30	0.5	25.55	0.8	25.50	25.60	-0.3	3,538	-0.01%
2023/01/17	1	25.30	4	25.14	25.10	-3	3,539	-0.08%
2023/01/16	1	25.00	0	0.00	24.95	1	3,551	0.03%
2023/01/13	2	25.35	0	0.00	25.10	2	3,588	0.06%
2023/01/11	4.2	25.79	0	0.00	25.75	4.2	3,677	0.12%
2023/01/10	2	25.80	2	26.15	25.80	0	3,692	0.00%
2023/01/09	5	26.17	4	25.95	25.95	1	3,685	0.03%
2023/01/06	6	25.87	4	25.75	25.75	2	3,548	0.06%
2023/01/05	11	26.60	14	26.46	26.10	-3	3,588	-0.08%
2023/01/04	0	0.00	3.8	26.80	26.80	-3.8	3,293	-0.12%
2022/12/30	0	0.00	1	24.00	23.95	-1	4,027	-0.02%
2022/12/28	3.4	23.99	0	0.00	23.95	3.4	4,317	0.08%
2022/12/23	1	23.75	0	0.00	24.15	1	4,359	0.02%
2022/12/22	1	24.30	1	24.25	24.25	0	4,391	0.00%
2022/12/21	0.1	24.20	0	0.00	24.15	0.1	4,440	0.00%
2022/12/20	0.1	24.20	0	0.00	24.10	0.1	4,470	0.00%
2022/12/19	0.1	24.80	0	0.00	24.70	0.1	4,520	0.00%
2022/12/16	0.1	25.85	0	0.00	25.40	0.1	4,565	0.00%
2022/12/15	0	0.00	1	26.15	26.50	-1	4,542	-0.02%
2022/12/13	1.1	25.85	0	0.00	25.80	1.1	4,587	0.02%
2022/12/07	1.2	26.31	0	0.00	26.25	1.2	4,794	0.03%
2022/12/06	2.3	27.44	2	27.40	27.10	0.3	4,826	0.01%
2022/12/05	0	0.00	2	27.68	27.60	-2	4,878	-0.04%
2022/12/01	6	27.04	2	27.03	27.30	4	4,844	0.08%
2022/11/30	39	27.74	90	27.68	27.15	-51	5,001	-1.02%
2022/11/29	172	27.53	112.5	27.22	27.20	59.5	5,029	1.18%	大買/大賣/
2022/11/28	0.2	25.13	0	0.00	25.40	0.2	5,107	0.00%
2022/11/25	0	0.00	0	25.60	25.45	0	5,209	0.00%
2022/11/23	0.1	25.15	0	0.00	25.00	0.1	5,495	0.00%
2022/11/22	0.2	25.05	0	0.00	24.90	0.2	5,600	0.00%
2022/11/21	0	0.00	1	25.40	25.30	-1	5,813	-0.02%
2022/11/16	1.1	25.24	1	25.40	25.25	0.1	6,244	0.00%
2022/11/15	1	25.15	0.5	25.25	25.35	0.6	6,350	0.01%
2022/11/14	0	0.00	1	25.70	25.80	-1	6,466	-0.02%
2022/11/11	0.2	25.41	0	0.00	25.20	0.2	6,596	0.00%
2022/11/10	1.2	25.42	0	0.00	25.50	1.2	6,832	0.02%
2022/11/09	0.1	25.95	0	0.00	25.80	0.1	8,019	0.00%
2022/11/08	4	26.69	5	26.88	26.20	-1	8,554	-0.01%
2022/11/03	0.4	25.49	1	25.30	25.60	-0.6	8,680	-0.01%
2022/11/02	0.2	25.38	0	0.00	25.45	0.2	8,769	0.00%
2022/11/01	1	25.10	3	25.20	25.40	-2	8,935	-0.02%
2022/10/31	0	0.00	0.2	24.85	24.80	-0.2	9,188	0.00%
2022/10/28	0.1	24.15	0	0.00	24.00	0.1	9,463	0.00%
2022/10/27	0	0.00	0.2	24.60	24.70	-0.2	9,960	0.00%
2022/10/26	26	24.25	25	24.03	24.00	1	10,379	0.01%
2022/10/25	0.1	24.50	0	0.00	24.60	0.1	10,938	0.00%
2022/10/24	40	25.10	40	24.88	24.80	0	12,188	0.00%
2022/10/21	5.1	24.75	5	24.30	24.30	0.1	13,714	0.00%
2022/10/20	1.1	25.10	0	0.00	25.25	1.1	14,169	0.01%
2022/10/19	34	25.78	61	25.52	25.40	-27	14,212	-0.19%
2022/10/18	35	25.45	15	25.37	25.35	20	14,394	0.14%
2022/10/17	2	24.50	5.1	24.28	25.10	-3.1	14,438	-0.02%
2022/10/14	3	24.10	0.2	24.60	24.50	2.8	14,533	0.02%
2022/10/13	4.1	23.50	2	23.25	23.25	2.1	14,662	0.01%
2022/10/12	26.1	24.93	25	24.67	25.00	1.1	14,681	0.01%
2022/10/11	14.1	25.79	23	25.72	24.95	-8.9	14,958	-0.06%
2022/10/07	30	27.80	34	27.34	27.25	-4	15,425	-0.03%
2022/10/06	32	27.59	26	27.48	27.45	6	15,706	0.04%
2022/10/05	0	0.00	2.1	27.70	27.70	-2.1	15,686	-0.01%
2022/09/29	0	0.00	6	24.50	24.30	-6	16,842	-0.04%
2022/09/26	3.1	25.98	6	25.13	24.85	-3	16,990	-0.02%
2022/09/23	11.1	27.12	10	26.68	26.55	1.1	16,904	0.01%
2022/09/22	1	27.30	0	0.00	27.85	1	16,837	0.01%
2022/09/21	2.3	27.23	0	0.00	27.30	2.3	16,793	0.01%
2022/09/20	2	27.98	0	0.00	27.90	2	16,732	0.01%
2022/09/19	0	0.00	1	27.90	27.90	-1	16,700	-0.01%
2022/09/16	3	28.70	8	28.21	28.25	-5	16,651	-0.03%
2022/09/15	82	29.60	81	29.06	29.05	1	16,594	0.01%
2022/09/13	11	29.34	12	29.08	29.10	-1	16,435	-0.01%
2022/09/12	5	29.01	1	28.70	29.40	4	16,358	0.02%
2022/09/08	6	28.38	0	0.00	28.50	6	16,269	0.04%
2022/09/07	2	27.90	0	0.00	28.00	2	16,220	0.01%
2022/09/06	2	29.75	13	29.29	28.00	-11	16,140	-0.07%
2022/09/05	46	29.91	32	29.42	28.85	14	15,893	0.09%
2022/09/02	10	29.76	8	30.22	29.65	2	15,643	0.01%
2022/09/01	2	29.25	11	29.33	29.60	-9	15,342	-0.06%
2022/08/31	0	0.00	3	29.15	29.35	-3	15,211	-0.02%
2022/08/30	6	28.39	7.3	28.84	29.20	-1.3	15,094	-0.01%
2022/08/29	3.2	27.61	1	27.40	27.35	2.2	14,873	0.01%
2022/08/26	15.1	29.41	4	29.64	28.85	11.1	14,756	0.08%
2022/08/25	53	30.07	63	29.65	29.80	-10	14,518	-0.07%
2022/08/24	1	28.75	69	28.50	28.45	-68	14,173	-0.48%
2022/08/23	7	28.66	0	0.00	28.65	7	14,101	0.05%
2022/08/22	5	28.85	14	28.99	29.05	-9	13,990	-0.06%
2022/08/19	7	29.25	5.1	29.57	29.05	1.9	13,865	0.01%
2022/08/18	16	29.09	18	28.93	29.45	-2	13,710	-0.01%
2022/08/17	12	29.55	25	29.58	29.35	-13	13,557	-0.10%
2022/08/16	79	30.56	160	30.51	29.40	-81	13,274	-0.61%	大賣/
2022/08/15	160	29.06	42	29.99	30.45	118	12,048	0.98%	大買/鉅額交易
2022/08/12	92	28.00	76	27.70	27.70	16	11,430	0.14%
2022/08/11	25	27.66	49	27.26	27.20	-24	11,237	-0.21%
2022/08/10	40	27.69	1	27.45	27.70	39	11,105	0.35%
2022/08/09	6	27.60	66	27.58	27.75	-60	10,992	-0.55%
2022/08/08	32	28.14	6	27.85	28.25	26	10,855	0.24%
2022/08/05	57	28.05	76	27.79	28.05	-19	10,652	-0.18%
2022/08/04	11	27.20	5	27.21	27.10	6	10,368	0.06%
2022/08/03	18	27.85	43	27.81	27.50	-25	10,056	-0.25%
2022/08/02	23	29.17	58	29.32	29.60	-35	9,537	-0.37%
2022/08/01	95	30.08	188	29.56	29.65	-93	9,097	-1.02%	大賣/
2022/07/29	483	29.58	374	29.01	29.60	109	8,462	1.29%	大買/大賣/鉅額交易
2022/07/28	416	28.42	413	28.19	28.25	3	7,230	0.04%	大買/大賣/
2022/07/27	109	26.16	10	26.29	26.65	99	5,696	1.74%	大買/
2022/07/26	2	24.88	2	24.75	24.25	0	5,235	0.00%
2022/07/25	8	25.50	17	25.45	25.20	-9	5,361	-0.17%
2022/07/22	30	24.96	28	24.96	24.95	2	5,177	0.04%
2022/07/21	1	24.60	1	24.40	25.20	0	5,091	0.00%
2022/07/20	6	25.28	6	25.90	25.05	0	4,946	0.00%
2022/07/19	3	24.80	2	25.03	25.30	1	4,765	0.02%
2022/07/18	23	25.57	57	25.67	25.65	-34	4,627	-0.73%
2022/07/15	119	24.95	92	24.94	25.00	27	4,218	0.64%	大買/
2022/07/14	8	23.99	16	23.97	24.75	-8	3,118	-0.26%
2022/07/13	0	0.00	3	24.30	22.50	-3	2,657	-0.11%
2022/07/12	3	22.33	0	0.00	22.10	3	2,419	0.12%
2022/07/11	0	0.00	2	22.95	23.15	-2	2,257	-0.09%
2022/07/08	35	22.80	27	22.93	22.80	8	2,037	0.39%
2022/07/07	4	21.14	22	20.88	21.70	-18	1,291	-1.39%
2022/07/06	0	0.00	3	20.43	19.75	-3	1,123	-0.27%
2022/07/05	233	20.73	229	20.36	20.35	4	1,018	0.39%	大買/大賣/
2022/06/20	10	18.00	1	18.35	17.85	9	888	1.01%
2022/06/17	1	18.65	0	0.00	18.65	1	887	0.11%
2022/05/27	0.1	19.80	0	0.00	19.75	0.1	956	0.01%
2022/05/19	3	18.93	1	18.85	19.05	2	1,005	0.20%
2022/05/05	1	20.30	0	0.00	20.25	1	981	0.10%
2022/05/03	1	20.30	0	0.00	20.60	1	935	0.11%
2022/04/29	9	20.91	36	21.51	20.45	-27	899	-3.00%
2022/04/28	1	20.30	2	20.35	20.15	-1	674	-0.15%
2022/04/11	5	19.00	0	0.00	18.95	5	725	0.69%
2022/04/07	10	19.30	0	0.00	19.25	10	741	1.35%
2022/04/01	1	19.70	0	0.00	19.80	1	764	0.13%
2022/03/30	2	20.13	1	20.15	20.10	1	786	0.13%
2022/03/28	5	20.50	0	0.00	20.15	5	818	0.61%
2022/03/18	1	20.35	16	20.17	20.30	-15	1,464	-1.02%
2022/02/24	20	20.50	0	0.00	20.45	20	2,860	0.70%
2022/02/18	0	0.00	11	21.60	21.75	-11	3,199	-0.34%
2022/02/16	2	21.10	1	21.00	21.20	1	3,433	0.03%
2022/02/10	0	0.00	1	21.50	21.50	-1	3,903	-0.03%
2022/02/09	1	21.50	0	0.00	21.75	1	3,989	0.03%
2022/02/08	2	21.45	1	21.60	21.70	1	4,088	0.02%
2022/02/07	1	20.95	0	0.00	21.20	1	4,211	0.02%
2022/01/26	1	20.85	0	0.00	20.75	1	4,436	0.02%
2022/01/24	10	20.50	0	0.00	21.10	10	4,469	0.22%
2022/01/21	2	21.50	0	0.00	21.25	2	4,484	0.04%
2022/01/17	1	22.00	0	0.00	21.90	1	4,716	0.02%
2022/01/12	1	21.55	0	0.00	21.70	1	4,681	0.02%
2022/01/07	1	22.55	0	0.00	22.55	1	4,639	0.02%
2022/01/05	3	23.90	0	0.00	23.55	3	4,604	0.07%
2022/01/04	0	0.00	1	24.15	23.75	-1	4,584	-0.02%
2021/12/27	1	24.05	0	0.00	24.10	1	4,465	0.02%
2021/12/23	2	23.75	0	0.00	23.85	2	4,437	0.05%
2021/12/16	13	25.61	10	25.00	24.90	3	4,319	0.07%
2021/12/15	4	25.01	1	25.20	25.10	3	4,268	0.07%
2021/12/14	28	26.78	5	26.90	25.00	23	4,187	0.55%
2021/12/13	1	25.35	8	25.36	26.30	-7	3,695	-0.19%
2021/12/10	0	0.00	10	24.80	24.35	-10	3,419	-0.29%
2021/12/09	8	24.90	2	24.78	24.05	6	3,291	0.18%
2021/12/07	1	23.85	0	0.00	23.80	1	3,081	0.03%
2021/12/06	3	24.35	0	0.00	24.00	3	3,055	0.10%
2021/12/03	3	24.15	1	24.15	24.10	2	2,991	0.07%
2021/12/02	2	24.25	1.3	24.92	24.40	0.7	2,940	0.02%
2021/12/01	3	23.88	3	24.07	24.65	0	2,810	0.00%
2021/11/30	40.1	26.46	121	26.05	24.70	-80.9	2,731	-2.96%	大賣/
2021/11/29	264.2	24.85	199	24.45	24.60	65.2	2,470	2.64%	大買/大賣/
2021/11/26	12	22.43	17	22.30	22.65	-5	2,288	-0.22%
2021/11/25	2	23.40	0	0.00	23.10	2	2,252	0.09%
2021/11/23	3	23.93	2	23.65	23.55	1	2,228	0.04%
2021/11/22	1	23.85	1	24.05	24.20	0	2,179	0.00%
2021/11/19	0	0.00	4	23.55	23.40	-4	2,108	-0.19%
2021/11/18	11	23.48	1	23.50	23.50	10	2,084	0.48%
2021/11/17	15	24.86	2	23.98	23.95	13	1,886	0.69%
2021/11/16	2	24.58	2	25.03	24.30	0	1,805	0.00%
2021/11/15	3	24.53	4	24.24	24.75	-1	1,685	-0.06%
2021/11/12	2	23.38	2	23.20	23.25	0	1,553	0.00%
2021/11/11	0	0.00	11	24.01	23.65	-11	1,507	-0.73%
2021/11/10	36	24.68	28	24.87	24.30	8	1,418	0.56%
2021/11/09	0	0.00	44	22.98	23.40	-44	1,132	-3.89%
2021/11/08	41	23.18	86	23.74	23.15	-45	1,083	-4.15%
2021/11/04	4	22.75	13	22.15	22.70	-9	905	-0.99%
2021/11/03	228	22.58	215	22.07	21.70	13	786	1.65%	大買/大賣/
2021/11/02	20	22.20	0	0.00	20.90	20	563	3.55%
2021/11/01	0	0.00	3	21.15	21.20	-3	536	-0.56%
2021/10/28	33	21.85	0	0.00	21.35	33	509	6.48%
2021/10/27	1	19.65	2	21.35	21.35	-1	364	-0.27%
2021/10/25	1	19.20	0	0.00	19.55	1	275	0.36%
2021/10/20	0	0.00	2	18.95	19.00	-2	287	-0.70%
2021/10/07	1	19.00	1	18.95	19.00	0	364	0.00%
2021/09/30	0	0.00	1	19.35	19.50	-1	388	-0.26%
2021/09/29	5	19.35	0	0.00	19.30	5	389	1.28%
2021/09/02	1	19.35	0	0.00	19.25	1	433	0.23%
2021/08/16	5	18.00	1	18.45	17.90	4	450	0.89%
2021/08/04	1	20.40	0	0.00	20.50	1	519	0.19%
2021/07/28	10	19.80	0	0.00	19.95	10	565	1.77%
2021/07/21	0	0.00	0.2	20.40	20.05	-0.2	866	-0.03%
2021/07/19	0	0.00	0	21.10	20.95	0	875	0.00%
2021/07/16	0.2	21.25	2	21.35	21.30	-1.8	911	-0.19%
2021/07/15	0	0.00	7	20.91	21.05	-7	916	-0.76%
2021/07/08	9	20.63	0	0.00	20.55	9	975	0.92%
2021/07/05	6	20.93	0	0.00	20.90	6	1,059	0.57%
2021/06/30	0	0.00	10	20.67	20.70	-10	1,168	-0.86%
2021/06/29	6	20.65	0	0.00	20.60	6	1,180	0.51%
2021/06/28	4	20.80	0	0.00	20.90	4	1,194	0.33%
2021/06/25	1	20.90	0	0.00	20.80	1	1,202	0.08%
2021/06/10	2	20.90	0	0.00	20.70	2	1,288	0.16%
2021/06/04	1	20.80	0	0.00	20.80	1	1,311	0.08%
2021/06/01	1	21.30	0	0.00	21.40	1	1,335	0.07%
2021/05/26	1	20.55	0	0.00	20.80	1	1,367	0.07%
2021/05/21	1	20.20	0	0.00	20.20	1	1,392	0.07%
2021/05/18	0	0.00	6	19.80	20.25	-6	1,419	-0.42%
2021/05/12	5	19.60	0	0.00	19.50	5	1,387	0.36%
2021/05/11	22	21.22	0	0.00	20.90	22	1,371	1.60%
2021/05/07	1	21.85	0	0.00	22.00	1	1,360	0.07%
2021/05/04	10	21.50	3	21.35	21.60	7	1,336	0.52%
2021/05/03	0	0.00	2	24.10	23.00	-2	1,293	-0.15%
2021/04/29	0	0.00	2	25.20	25.35	-2	1,231	-0.16%
2021/04/28	8	25.61	0	0.00	25.70	8	1,172	0.68%
2021/04/27	2	24.80	0	0.00	24.65	2	1,095	0.18%
2021/04/23	0	0.00	1	24.20	24.20	-1	1,086	-0.09%
2021/04/22	1	24.80	0	0.00	24.05	1	1,096	0.09%
2021/04/16	0	0.00	5	24.30	24.30	-5	1,088	-0.46%
2021/04/15	1	23.75	0	0.00	24.05	1	1,110	0.09%
2021/04/14	10	23.50	1	23.30	23.60	9	1,164	0.77%
2021/04/13	1	24.95	5	24.31	24.15	-4	1,327	-0.30%
2021/04/08	5	25.29	0	0.00	25.30	5	1,351	0.37%
2021/03/31	0	0.00	6	24.40	24.35	-6	1,394	-0.43%
2021/03/29	2	23.90	0	0.00	23.90	2	1,417	0.14%
2021/03/23	0	0.00	20	24.00	24.00	-20	1,504	-1.33%
2021/03/17	1	24.30	2	24.35	24.30	-1	1,576	-0.06%
2021/03/10	0	0.00	3	23.50	23.30	-3	2,278	-0.13%
2021/03/05	0	0.00	5	23.85	23.80	-5	2,732	-0.18%
2021/03/02	3	23.35	0	0.00	23.15	3	2,745	0.11%
2021/02/26	3	23.50	0	0.00	23.50	3	2,778	0.11%
2021/02/25	0	0.00	20	23.69	23.65	-20	2,883	-0.69%
2021/02/24	5.2	23.56	11	23.90	23.45	-5.8	2,895	-0.20%
2021/02/22	3	23.80	0	0.00	23.85	3	2,904	0.10%
2021/02/19	3	23.60	0	0.00	23.80	3	2,922	0.10%
2021/02/17	1	23.00	0	0.00	22.80	1	3,214	0.03%
2021/02/02	2	22.80	0	0.00	22.80	2	3,215	0.06%
2021/01/25	5	22.50	1	22.90	22.90	4	3,188	0.13%
2021/01/20	20	22.50	0	0.00	22.20	20	3,155	0.63%
2021/01/19	0	0.00	10	24.00	23.65	-10	3,121	-0.32%
2021/01/18	18	23.13	1	23.05	23.45	17	3,110	0.55%
2021/01/15	2	24.00	1	24.45	24.05	1	3,092	0.03%
2021/01/14	5	24.75	0	0.00	24.75	5	3,070	0.16%
2021/01/13	0	0.00	2	24.50	24.50	-2	3,056	-0.07%
2021/01/12	2	24.53	0	0.00	24.45	2	3,040	0.07%
2021/01/11	1	25.00	1	25.10	24.95	0	3,013	0.00%
2021/01/08	1	25.80	0	0.00	25.25	1	2,993	0.03%
2021/01/07	15	25.65	1	25.50	25.65	14	2,960	0.47%
2021/01/06	11	26.04	7	25.98	25.75	4	2,891	0.14%
2021/01/05	4	25.20	2	25.05	25.05	2	2,684	0.07%
2021/01/04	0	0.00	2	24.90	25.00	-2	2,605	-0.08%
2020/12/31	1	24.45	5	24.45	24.45	-4	2,581	-0.15%
2020/12/30	0	0.00	1	24.65	24.45	-1	2,569	-0.04%
2020/12/29	0	0.00	1	24.75	24.65	-1	2,555	-0.04%
2020/12/28	1	25.10	1	25.35	25.25	0	2,518	0.00%
2020/12/25	1	24.70	0	25.10	25.65	1	2,465	0.04%
2020/12/24	6	24.65	4	24.68	24.75	2	2,393	0.08%
2020/12/23	2	23.90	0	0.00	23.85	2	2,355	0.08%
2020/12/22	0	0.00	2	24.65	24.00	-2	2,350	-0.09%
2020/12/21	5	24.20	3	24.30	24.40	2	2,329	0.09%
2020/12/17	0	0.00	10	24.65	24.60	-10	2,279	-0.44%
2020/12/15	0	0.00	4	25.09	24.90	-4	2,226	-0.18%
2020/12/14	8	25.44	1	25.40	25.40	7	2,211	0.32%
2020/12/11	1	25.45	0	0.00	25.20	1	2,198	0.05%
2020/12/10	0	0.00	1	26.20	26.00	-1	2,155	-0.05%
2020/12/09	5	26.52	1.5	26.53	26.50	3.5	2,095	0.17%
2020/12/08	11	26.95	0	0.00	26.95	11	2,015	0.55%
2020/12/07	0	0.00	4	25.90	25.85	-4	1,726	-0.23%
2020/12/04	3	25.43	9	25.62	25.50	-6	1,540	-0.39%
2020/12/03	7	25.16	3	25.35	25.20	4	1,419	0.28%
2020/12/02	9	25.02	1	24.45	25.30	8	1,241	0.64%
2020/12/01	10	23.05	12	23.12	23.35	-2	994	-0.20%
2020/11/27	0	0.00	0.1	22.70	22.75	-0.1	949	-0.01%
2020/11/26	0	0.00	5	22.68	22.65	-5	937	-0.53%
2020/11/25	0	0.00	5	22.70	22.65	-5	923	-0.54%
2020/11/24	16	23.05	5	23.26	22.90	11	886	1.24%
2020/11/18	0	0.00	8	22.60	22.20	-8	760	-1.05%
2020/11/17	5	22.56	56	22.09	22.20	-51	737	-6.92%
2020/11/16	56	22.80	0	0.00	22.80	56	564	9.93%
2020/11/12	0	0.00	2	20.98	20.65	-2	439	-0.46%
2020/11/11	4.2	20.73	3	20.75	20.80	1.2	435	0.27%
2020/11/04	2	20.33	0	0.00	20.25	2	403	0.50%
2020/10/29	9	20.23	0	0.00	20.60	9	443	2.03%
2020/10/21	1	21.20	0	0.00	21.10	1	460	0.22%
2020/10/08	20	21.45	0	0.00	21.45	20	499	4.00%
2020/09/08	0	0.00	1	22.55	22.50	-1	889	-0.11%
2020/08/06	0	0.00	1	22.50	22.45	-1	865	-0.12%
2020/08/05	0	0.00	2	22.45	22.55	-2	877	-0.23%
2020/08/04	1	21.90	0	0.00	21.95	1	871	0.11%
2020/08/03	0	0.00	2	21.70	21.45	-2	865	-0.23%
2020/07/31	1	21.25	0	0.00	21.40	1	871	0.11%
2020/07/30	1	21.40	0	0.00	21.60	1	900	0.11%
2020/07/28	0	0.00	2	20.68	20.60	-2	1,067	-0.19%
2020/07/24	2	21.70	0	0.00	21.60	2	1,078	0.19%
2020/07/22	0	0.00	2	22.25	22.25	-2	1,082	-0.18%
2020/07/21	2	22.03	1	22.15	22.15	1	1,077	0.09%
2020/07/10	1	22.65	2	22.80	22.65	-1	1,092	-0.09%
2020/07/09	3	23.60	2	23.58	23.30	1	1,094	0.09%
2020/07/06	0	0.00	16	23.06	23.10	-16	1,068	-1.50%
2020/07/03	0	0.00	7	22.51	22.60	-7	1,031	-0.68%
2020/07/01	1	22.55	1	22.75	22.55	0	1,034	0.00%
2020/06/30	1	22.55	6	22.38	22.30	-5	1,028	-0.49%
2020/06/29	15	21.88	0	0.00	21.90	15	1,014	1.48%
2020/06/22	3	22.62	0	0.00	22.55	3	1,025	0.29%
2020/06/19	1	22.95	1	22.80	22.95	0	1,022	0.00%
2020/06/17	7	23.03	2	22.68	22.05	5	974	0.51%
2020/06/09	1	22.10	1	21.65	21.60	0	963	0.00%
2020/06/04	0	0.00	1	20.90	21.10	-1	995	-0.10%
2020/06/03	0	0.00	10	20.70	20.75	-10	1,023	-0.98%
2020/06/02	3	20.47	0	0.00	20.45	3	1,027	0.29%
2020/05/26	1	20.00	0	0.00	19.95	1	1,069	0.09%
2020/05/25	1	19.80	0	0.00	19.95	1	1,093	0.09%
2020/05/22	1	19.95	0.7	19.90	19.90	0.3	1,102	0.03%
2020/05/20	0	0.00	1	20.05	20.10	-1	1,104	-0.09%
2020/05/11	2	20.78	0	0.00	20.70	2	1,124	0.18%
2020/05/08	0	0.00	1	21.25	20.75	-1	1,129	-0.09%
2020/05/07	2	21.15	2	21.20	21.20	0	1,143	0.00%
2020/05/06	1	21.10	0	0.00	20.90	1	1,150	0.09%
2020/05/05	6	22.71	4	22.89	21.60	2	1,185	0.17%
2020/05/04	3	21.50	1	20.95	22.05	2	1,084	0.18%
2020/04/29	0	0.00	1	20.10	20.10	-1	1,126	-0.09%
2020/04/27	0	0.00	4	19.50	19.60	-4	1,171	-0.34%
2020/04/24	0	0.00	1	19.20	19.25	-1	1,174	-0.09%
2020/04/23	1	19.25	0	0.00	19.25	1	1,187	0.08%
2020/04/22	2	18.85	0	0.00	18.95	2	1,195	0.17%
2020/04/20	2	19.70	0	0.00	19.65	2	1,217	0.16%
2020/04/15	0	0.00	4	19.90	19.60	-4	1,266	-0.32%
2020/04/14	3	19.47	0	0.00	19.40	3	1,320	0.23%
2020/04/13	1	19.20	0	0.00	19.05	1	1,447	0.07%
2020/04/09	0	0.00	5	18.85	18.90	-5	1,525	-0.33%
2020/03/31	0	0.00	3	18.02	17.60	-3	2,513	-0.12%
2020/03/30	2	16.55	0	0.00	18.30	2	2,573	0.08%
2020/03/27	2	16.63	0	0.00	16.65	2	2,650	0.08%
2020/03/20	1	15.20	1	15.70	15.70	0	4,131	0.00%
2020/03/19	0	0.00	1	14.70	14.70	-1	4,153	-0.02%
2020/03/17	0	0.00	16	17.68	17.60	-16	4,152	-0.39%
2020/03/16	1	21.15	0	0.00	18.85	1	4,158	0.02%
2020/03/13	5	20.60	0	0.00	20.90	5	4,147	0.12%
2020/03/09	2	23.90	0	0.00	23.50	2	4,159	0.05%
2020/03/03	1	24.00	1	23.95	23.95	0	4,121	0.00%
2020/02/27	17	24.49	13	23.85	23.75	4	4,102	0.10%
2020/02/26	11	24.11	1	24.10	24.10	10	4,082	0.24%
2020/02/19	1	23.70	0	0.00	23.75	1	4,044	0.02%
2020/02/18	0	0.00	3	23.67	23.55	-3	4,041	-0.07%
2020/02/17	1	23.80	0	0.00	23.90	1	4,036	0.02%
2020/02/14	1	23.95	0	0.00	24.00	1	4,030	0.02%
2020/02/13	1	23.90	5	24.06	23.80	-4	4,026	-0.10%
2020/02/12	2	23.73	0	0.00	24.00	2	4,011	0.05%
2020/02/11	2	23.78	1	23.70	23.75	1	4,000	0.02%
2020/02/10	1	24.25	0	0.00	23.75	1	3,984	0.03%
2020/02/06	2	24.43	35	24.87	23.95	-33	3,951	-0.84%
2020/02/05	1	23.15	0	0.00	23.15	1	3,892	0.03%
2020/02/04	5	23.34	15	23.27	23.40	-10	3,884	-0.26%
2020/02/03	7	21.96	4	21.65	23.25	3	3,826	0.08%
2020/01/31	11	21.25	2	20.70	21.15	9	3,779	0.24%
2020/01/30	0	0.00	3	21.20	20.85	-3	3,758	-0.08%
2020/01/20	0	0.00	1	23.15	23.15	-1	3,726	-0.03%
2020/01/17	0	0.00	2	23.25	23.30	-2	3,722	-0.05%
2020/01/15	1	23.20	0	0.00	23.25	1	3,700	0.03%
2020/01/14	3	23.25	1	23.30	23.40	2	3,688	0.05%
2020/01/13	3	23.17	0	0.00	23.05	3	3,665	0.08%
2020/01/09	0	0.00	1	23.55	23.10	-1	3,636	-0.03%
2020/01/08	5	23.70	38	23.40	23.05	-33	3,611	-0.91%
2020/01/07	11	24.12	55	23.92	24.25	-44	3,551	-1.24%
2020/01/03	0	0.00	4	28.24	27.60	-4	3,366	-0.12%
2020/01/02	51	28.07	2	28.05	28.65	49	3,327	1.47%
2019/12/31	16	28.01	0	0.00	28.00	16	3,141	0.51%
2019/12/30	54	28.87	1	28.85	28.30	53	2,951	1.80%
2019/12/27	14	28.90	42	29.03	29.05	-28	2,759	-1.01%
2019/12/26	2	28.10	1	28.05	28.10	1	2,379	0.04%
2019/12/25	15	28.00	34	28.00	27.95	-19	2,289	-0.83%
2019/12/24	6.1	28.04	1	28.15	28.05	5.1	2,197	0.23%
2019/12/23	124	28.13	12	27.88	28.20	112	2,095	5.35%	大買/鉅額交易
2019/12/20	8	27.52	17	27.55	27.55	-9	1,878	-0.48%
2019/12/19	12	28.04	0	0.00	27.70	12	1,677	0.72%
2019/12/18	47	28.19	10	28.11	27.90	37	1,398	2.64%
2019/12/17	0	0.00	3	27.35	27.35	-3	601	-0.50%
2019/12/16	0	0.00	5	24.90	24.90	-5	586	-0.85%
2019/12/12	0	0.00	1	20.50	20.60	-1	524	-0.19%
2019/12/09	2	20.05	3	20.50	20.20	-1	464	-0.22%
2019/11/26	5	19.00	1	19.10	19.05	4	386	1.03%
2019/11/21	1	18.90	0	0.00	18.90	1	391	0.26%
2019/11/14	0	0.00	1	18.45	18.45	-1	388	-0.26%
2019/11/05	0	0.00	1	18.40	18.40	-1	405	-0.25%
2019/10/31	0	0.00	2	18.55	18.45	-2	433	-0.46%
2019/10/25	2	18.55	0	0.00	18.55	2	461	0.43%
2019/10/18	0.2	18.30	3	18.35	18.40	-2.8	575	-0.49%
2019/10/16	5	18.30	0	0.00	18.30	5	586	0.85%
2019/08/27	0.2	18.80	0	0.00	18.90	0.2	713	0.03%
2019/08/16	0	0.00	1.2	18.90	18.90	-1.2	808	-0.14%
2019/08/06	1	19.05	0	0.00	19.00	1	871	0.11%
2019/08/02	5	20.10	0	0.00	19.85	5	890	0.56%
2019/08/01	0	0.00	1	20.35	20.30	-1	900	-0.11%
2019/07/26	0	0.00	10	21.25	21.15	-10	942	-1.06%
2019/07/09	1	20.85	0	0.00	20.80	1	1,082	0.09%
2019/07/04	0	0.00	2	21.35	21.00	-2	1,114	-0.18%
2019/06/21	0	0.00	17	20.85	20.60	-17	1,262	-1.35%
2019/05/30	2	21.05	0	0.00	20.95	2	1,779	0.11%
2019/05/21	0	0.00	1	20.85	20.95	-1	1,759	-0.06%
2019/05/15	0	0.00	1	21.05	20.95	-1	1,767	-0.06%
2019/05/10	0	0.00	5	21.10	21.05	-5	1,756	-0.28%
2019/05/08	2	21.35	1	21.55	21.30	1	1,731	0.06%
2019/05/06	10	20.85	0	0.00	20.90	10	1,710	0.58%
2019/04/17	4	21.75	2	21.75	21.70	2	1,707	0.12%
2019/04/15	0	0.00	9	21.15	21.25	-9	1,750	-0.51%
2019/04/11	5	21.10	0	0.00	20.85	5	1,738	0.29%
2019/04/08	10.1	21.60	0	0.00	21.50	10.1	1,675	0.60%
2019/04/02	52	22.03	54	21.76	21.70	-2	1,647	-0.12%
2019/04/01	1	21.70	0	0.00	21.70	1	1,609	0.06%
2019/03/29	1	21.55	1	21.50	21.50	0	1,587	0.00%
2019/03/28	5	21.00	0	0.00	20.90	5	1,561	0.32%
2019/03/25	0	0.00	6	20.98	21.00	-6	1,547	-0.39%
2019/03/20	0	0.00	2	21.60	21.50	-2	1,456	-0.14%
2019/03/19	3	21.65	0	0.00	21.45	3	1,450	0.21%
2019/03/18	1	21.55	0	0.00	21.40	1	1,447	0.07%
2019/03/14	10	21.60	0	0.00	21.35	10	1,437	0.70%
2019/03/08	57	22.29	40	22.20	21.90	17	1,542	1.10%
2019/03/06	5	22.10	0	0.00	22.10	5	1,300	0.38%
2019/03/04	0	0.00	1	21.10	21.10	-1	1,259	-0.08%
2019/02/26	0	0.00	3	21.10	21.00	-3	1,262	-0.24%
2019/02/22	0	0.00	10	20.60	20.80	-10	1,240	-0.81%
2019/02/21	10	20.80	0	0.00	20.80	10	1,253	0.80%
2019/02/18	3	20.80	0	0.00	20.65	3	1,231	0.24%
2019/02/13	0	0.00	1	21.35	21.35	-1	1,216	-0.08%
2019/01/18	0.1	20.70	0	0.00	20.85	0.1	1,364	0.01%
2019/01/14	1	21.10	0	0.00	21.10	1	1,281	0.08%
2019/01/08	2	21.28	1	20.95	20.85	1	1,145	0.09%
2018/12/07	0.1	20.15	0	0.00	20.15	0.1	1,103	0.01%
2018/12/06	0	0.00	90	20.42	20.00	-90	1,102	-8.16%
2018/12/05	97	21.28	14	20.80	21.10	83	1,050	7.90%
2018/12/04	7	20.25	9	20.44	20.25	-2	1,002	-0.20%
2018/12/03	0	0.00	6	20.50	20.10	-6	1,016	-0.59%
2018/11/30	0	0.00	6	20.05	20.05	-6	1,021	-0.59%
2018/11/29	1	20.05	1	20.15	20.00	0	1,046	0.00%
2018/11/28	13	20.02	8	20.43	19.95	5	1,065	0.47%
2018/11/21	0.2	19.75	0	0.00	19.70	0.2	1,299	0.02%
2018/11/20	1	19.85	0	0.00	19.85	1	1,342	0.07%
2018/11/15	3	19.15	1	19.05	19.05	2	1,409	0.14%
2018/11/13	0	0.00	2	18.45	18.90	-2	1,466	-0.14%
2018/11/12	3	19.48	0	0.00	18.90	3	1,462	0.21%
2018/11/09	4	20.25	1	19.75	20.25	3	1,444	0.21%
2018/11/08	3	20.05	1	19.80	20.05	2	1,467	0.14%
2018/11/07	6	19.10	10	19.51	19.70	-4	1,466	-0.27%
2018/11/06	8	19.15	5	19.34	19.45	3	1,447	0.21%
2018/11/02	0	0.00	1	17.50	17.60	-1	1,416	-0.07%
2018/11/01	0.8	17.35	12	17.07	17.35	-11.2	1,424	-0.79%
2018/10/31	10	16.80	0	0.00	16.75	10	1,448	0.69%
2018/10/30	0	0.00	18	15.41	15.55	-18	1,469	-1.22%
2018/10/29	4	15.55	0	0.00	15.05	4	1,473	0.27%
2018/10/26	1	16.10	0	0.00	16.15	1	1,463	0.07%
2018/10/25	1	16.85	0	0.00	16.95	1	1,464	0.07%
2018/10/24	0	0.00	1	18.60	18.70	-1	1,433	-0.07%
2018/10/23	11	19.02	10	19.28	19.00	1	1,439	0.07%
2018/10/15	0.4	18.85	1	18.80	18.85	-0.6	1,541	-0.04%
2018/10/12	1	18.20	0	0.00	18.30	1	1,553	0.06%
2018/10/03	0	0.00	1	20.75	20.70	-1	1,573	-0.06%
2018/10/01	0	0.00	1	21.25	21.25	-1	1,578	-0.06%
2018/09/17	0.1	21.50	0.3	21.50	21.45	-0.2	2,093	-0.01%
2018/09/13	0	0.00	1	21.50	21.25	-1	2,124	-0.05%
2018/08/29	2	22.20	0	0.00	22.20	2	2,446	0.08%
2018/08/23	0	0.00	6	22.80	22.60	-6	2,537	-0.24%
2018/08/22	4	22.45	0	0.00	22.45	4	2,530	0.16%
2018/08/20	0	0.00	4	22.10	22.40	-4	2,490	-0.16%
2018/08/17	2	22.35	0	0.00	22.30	2	2,444	0.08%
2018/08/15	0	0.00	1	22.10	22.15	-1	2,410	-0.04%
2018/08/13	1	21.00	0	0.00	21.05	1	2,346	0.04%
2018/08/10	0	0.00	30	22.00	21.55	-30	2,328	-1.29%
2018/08/06	0	0.00	0	21.75	21.85	0	2,331	0.00%
2018/08/02	0	0.00	0	23.65	21.50	0	2,306	0.00%
2018/08/01	3	21.20	5	21.44	21.50	-2	2,375	-0.08%
2018/07/31	1	20.95	2	21.05	20.95	-1	2,383	-0.04%
2018/07/30	0	0.00	5	21.34	21.35	-5	2,364	-0.21%
2018/07/27	2	21.65	5	21.53	21.40	-3	2,366	-0.13%
2018/07/26	0	0.00	26	21.20	21.40	-26	2,336	-1.11%
2018/07/25	2	21.00	0	0.00	21.00	2	2,313	0.09%
2018/07/24	0	0.00	0.1	22.00	20.90	-0.1	2,303	0.00%
2018/07/23	5	20.57	0	0.00	20.65	5	2,290	0.22%
2018/07/20	7	20.32	0	0.00	20.30	7	2,283	0.31%
2018/07/12	18	20.94	0	0.00	21.05	18	2,343	0.77%
2018/07/06	42	21.15	0	0.00	21.00	42	2,443	1.72%
2018/07/03	0	0.00	1	21.90	21.90	-1	2,419	-0.04%
2018/06/28	0	0.00	15	21.85	21.85	-15	2,494	-0.60%
2018/06/27	5	21.90	0	0.00	21.80	5	2,513	0.20%
2018/06/22	5	22.40	5	22.35	22.70	0	2,537	0.00%
2018/06/21	0	0.00	1	22.55	22.60	-1	2,331	-0.04%
2018/06/20	10	22.05	0	0.00	22.05	10	2,381	0.42%
2018/06/14	1	22.00	0	0.00	21.70	1	2,477	0.04%
2018/06/07	0	0.00	5	21.90	21.90	-5	2,424	-0.21%
2018/06/06	2	23.05	1	22.70	22.55	1	2,333	0.04%
2018/06/05	5	22.20	15	22.30	22.50	-10	2,088	-0.48%
2018/06/04	0	0.00	10	22.10	21.90	-10	2,089	-0.48%
2018/06/01	10	21.75	15	22.20	22.00	-5	2,044	-0.24%
2018/05/30	0	0.00	1	21.75	21.75	-1	1,997	-0.05%
2018/05/21	1	20.95	0	0.00	20.95	1	1,895	0.05%
2018/05/17	1	21.25	0	0.00	21.15	1	1,922	0.05%
2018/05/16	0	0.00	0	20.85	20.80	0	1,887	0.00%
2018/05/11	0	0.00	2	21.40	21.35	-2	2,012	-0.10%
2018/05/09	2	21.90	0	0.00	21.90	2	2,004	0.10%
2018/04/30	0	0.00	0	21.25	21.30	0	1,932	0.00%
2018/04/24	1	21.00	15	21.02	20.90	-14	2,109	-0.66%
2018/04/23	0	0.00	5	21.60	21.50	-5	2,092	-0.24%
2018/04/18	0	0.00	1	21.80	22.10	-1	2,093	-0.05%
2018/04/17	10	21.78	0.1	21.75	21.70	9.9	2,086	0.48%
2018/04/16	15	22.19	6	22.14	22.00	9	2,086	0.43%
2018/04/03	1	21.65	0	0.00	21.70	1	2,251	0.04%
2018/03/31	0	0.00	5	21.90	21.80	-5	2,292	-0.22%
2018/03/28	1	21.55	0	0.00	21.60	1	2,299	0.04%
2018/03/22	0	0.00	1	21.65	21.80	-1	2,343	-0.04%
2018/03/15	0	0.00	1	21.15	21.15	-1	2,556	-0.04%
2018/03/12	0	0.00	5	20.82	20.80	-5	2,834	-0.18%
2018/03/08	1	20.70	0	0.00	20.60	1	3,476	0.03%
2018/03/06	1	20.50	0	0.00	20.25	1	4,453	0.02%
2018/02/09	6	18.50	0	0.00	19.05	6	5,006	0.12%
2018/02/06	0	0.00	1	19.45	18.75	-1	5,149	-0.02%
2018/02/05	6	20.64	0	0.00	20.55	6	5,268	0.11%
2018/01/31	12	21.00	0	0.00	20.95	12	6,126	0.20%
2018/01/30	0	0.00	2	21.05	21.05	-2	6,141	-0.03%
2018/01/26	0	0.00	3	21.10	21.15	-3	6,172	-0.05%
2018/01/25	10	21.10	0	0.00	21.10	10	6,342	0.16%
2018/01/15	0	0.00	10	21.60	21.60	-10	6,347	-0.16%
2018/01/11	2	21.45	0	0.00	21.55	2	6,497	0.03%
2018/01/09	0	0.00	1	21.70	21.55	-1	6,639	-0.02%
2018/01/08	0	0.00	5	22.10	21.80	-5	6,626	-0.08%
2018/01/05	3	22.33	2	22.20	22.15	1	6,600	0.02%
2018/01/04	0	0.00	20	22.30	22.25	-20	6,572	-0.30%
2018/01/03	6	22.06	1	22.05	21.95	5	6,478	0.08%
2018/01/02	0	0.00	3	21.67	21.65	-3	6,402	-0.05%