仲琦 (2419)-永豐金-台中券商分點個股進出

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
30.35
漲跌
▼0.15
漲幅
-0.49%
成交量
357張
產業
上市通信網路類股▼0.06%
300人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中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
2024/06/25	3	30.38	0	0.00	30.50	3	1,150	0.26%
2024/06/21	1	31.75	1	31.60	31.60	0	1,164	0.00%
2024/06/19	0	0.00	1	30.90	31.05	-1	1,186	-0.08%
2024/06/18	1	30.60	0	0.00	30.70	1	1,196	0.08%
2024/06/14	0	0.00	1	30.85	30.60	-1	1,241	-0.08%
2024/06/12	0	0.00	1	30.45	30.30	-1	1,251	-0.08%
2024/06/11	1	30.70	0	0.00	30.30	1	1,255	0.08%
2024/06/06	3	31.08	1	30.85	30.75	2	1,261	0.16%
2024/05/30	1	33.50	2	32.68	32.50	-1	1,615	-0.06%
2024/05/29	13	34.16	4	34.45	33.60	9	1,666	0.54%
2024/05/28	1	33.00	1	33.00	32.90	0	1,495	0.00%
2024/05/27	0	0.00	1	32.70	32.70	-1	1,475	-0.07%
2024/05/24	0	0.00	1	31.85	32.00	-1	1,487	-0.07%
2024/05/23	1.5	31.45	0	0.00	31.50	1.5	1,484	0.10%
2024/05/22	0	0.00	2	32.15	31.90	-2	1,497	-0.13%
2024/05/16	0	0.00	2	30.90	30.85	-2	1,508	-0.13%
2024/05/14	0	0.00	5	30.85	30.90	-5	1,537	-0.33%
2024/05/13	0	0.00	1	30.65	30.60	-1	1,603	-0.06%
2024/05/09	5	29.80	0	0.00	29.80	5	1,632	0.31%
2024/05/06	0	0.00	2	30.00	29.80	-2	1,660	-0.12%
2024/04/23	0	0.00	5	29.60	29.60	-5	1,729	-0.29%
2024/04/19	0	0.00	6	29.05	29.30	-6	1,736	-0.35%
2024/04/16	0	0.00	7	29.85	29.75	-7	1,743	-0.40%
2024/04/15	7	31.14	0	0.00	31.00	7	1,739	0.40%
2024/04/09	0	0.00	3	33.27	33.35	-3	1,821	-0.16%
2024/04/08	2	33.05	1	31.95	33.15	1	1,805	0.06%
2024/04/03	5	31.60	0	0.00	31.65	5	1,766	0.28%
2024/04/02	1	31.60	0	0.00	31.50	1	1,772	0.06%
2024/03/29	0	0.00	0.5	31.65	31.50	-0.5	1,804	-0.03%
2024/03/26	4	32.00	3	32.28	31.95	1	1,872	0.05%
2024/03/25	0	0.00	1	33.70	33.25	-1	1,904	-0.05%
2024/03/22	0	0.00	2	33.65	33.50	-2	1,943	-0.10%
2024/03/21	0	0.00	1	33.00	33.00	-1	1,958	-0.05%
2024/03/19	1	32.85	12	32.41	32.95	-11	2,234	-0.49%
2024/03/18	5	31.80	0	0.00	31.90	5	3,125	0.16%
2024/03/11	2	32.73	7	32.51	31.85	-5	4,081	-0.12%
2024/03/08	1	31.85	1	31.00	31.80	0	4,151	0.00%
2024/03/07	8	31.98	1	31.60	31.55	7	4,137	0.17%
2024/03/06	2	32.85	1	33.15	32.70	1	4,116	0.02%
2024/03/05	9	34.17	19	33.84	33.85	-10	4,101	-0.24%
2024/03/04	3	32.68	22	32.22	33.25	-19	3,838	-0.49%
2024/03/01	0	0.00	5	30.38	30.25	-5	3,753	-0.13%
2024/02/29	4	30.08	0	0.00	30.15	4	3,751	0.11%
2024/02/27	4	30.88	2	31.20	30.50	2	3,741	0.05%
2024/02/26	6	31.42	3	31.62	31.40	3	3,720	0.08%
2024/02/23	10	31.22	1	31.00	30.90	9	3,716	0.24%
2024/02/21	6	31.68	4	31.70	31.35	2	3,724	0.05%
2024/02/20	9	31.49	0	0.00	31.35	9	3,722	0.24%
2024/02/19	4	31.61	0	0.00	31.65	4	3,720	0.11%
2024/02/16	0	0.00	1	31.60	31.60	-1	3,714	-0.03%
2024/02/15	1	30.75	29	31.02	31.10	-28	3,706	-0.76%
2024/02/05	7	31.05	2	31.13	30.95	5	3,695	0.14%
2024/02/01	0	0.00	13	34.38	33.95	-13	3,631	-0.36%
2024/01/31	4	33.40	0	0.00	33.70	4	3,627	0.11%
2024/01/30	0	0.00	8	34.31	34.10	-8	3,625	-0.22%
2024/01/29	0	0.00	1	33.55	33.55	-1	3,615	-0.03%
2024/01/24	0	0.00	3	33.98	34.00	-3	3,683	-0.08%
2024/01/23	2	33.80	0	0.00	33.85	2	3,712	0.05%
2024/01/22	0	0.00	1	32.70	33.30	-1	3,784	-0.03%
2024/01/18	1	32.10	8	32.10	32.05	-7	3,806	-0.18%
2024/01/16	1	33.25	0	0.00	33.35	1	3,802	0.03%
2024/01/15	0	0.00	3	33.45	33.70	-3	3,801	-0.08%
2024/01/12	1	32.75	1	33.20	32.95	0	3,825	0.00%
2024/01/11	1	33.35	2	33.05	33.40	-1	3,840	-0.03%
2024/01/10	3	32.80	2	32.98	32.55	1	3,860	0.03%
2024/01/09	4	33.71	3	33.17	33.10	1	3,861	0.03%
2024/01/08	3	34.28	0	34.45	33.80	3	3,852	0.08%
2024/01/05	3	34.58	0	0.00	34.30	3	3,853	0.08%
2024/01/04	2	35.47	8	35.48	34.60	-6	3,853	-0.16%
2024/01/03	5	33.60	1	34.40	34.30	4	3,800	0.11%
2024/01/02	1	34.20	0	0.00	34.00	1	3,800	0.03%
2023/12/28	1	34.80	1	34.95	34.60	0	3,879	0.00%
2023/12/27	10	34.94	1	35.15	34.70	9	3,880	0.23%
2023/12/26	0	0.00	3	35.50	35.50	-3	3,884	-0.08%
2023/12/25	6	35.19	11	34.95	34.95	-5	3,907	-0.13%
2023/12/22	2	36.10	2	35.85	35.70	0	3,898	0.00%
2023/12/21	1	36.50	1	36.60	36.30	0	3,913	0.00%
2023/12/20	1	36.40	9	36.42	37.00	-8	3,890	-0.21%
2023/12/19	6	35.65	0	0.00	35.40	6	3,855	0.16%
2023/12/18	3	36.63	35	36.92	36.30	-32	3,840	-0.83%
2023/12/15	6	36.97	4	37.04	37.00	2	3,816	0.05%
2023/12/14	26	37.70	102.2	37.38	36.90	-76.2	3,768	-2.02%	大賣/
2023/12/13	131	38.11	24	38.85	38.00	107	3,558	3.01%	大買/鉅額交易
2023/12/12	9	34.93	15	35.38	37.05	-6	2,681	-0.22%
2023/12/11	2	33.78	5	33.80	33.70	-3	2,577	-0.12%
2023/12/08	2	34.28	6	34.62	34.00	-4	2,612	-0.15%
2023/12/07	12.2	34.60	1	34.35	34.10	11.2	2,621	0.43%
2023/12/06	31	36.06	12	35.97	35.95	19	2,540	0.75%
2023/12/05	0	0.00	22.5	34.01	34.35	-22.5	2,073	-1.09%
2023/12/04	0	0.00	0	31.30	31.25	0	2,000	0.00%
2023/12/01	0	30.95	0	0.00	30.85	0	2,037	0.00%
2023/11/29	0	0.00	0	30.75	30.80	0	2,116	0.00%
2023/11/28	0	0.00	2	30.20	30.15	-2	2,160	-0.09%
2023/11/27	1	29.70	0	0.00	29.65	1	2,200	0.05%
2023/11/24	1	30.20	0	0.00	30.20	1	2,242	0.04%
2023/11/22	0	0.00	1	30.60	30.75	-1	2,450	-0.04%
2023/11/21	2	31.08	0	31.00	30.60	2	2,682	0.07%
2023/11/17	0	0.00	0.1	29.95	30.00	-0.1	3,526	0.00%
2023/11/15	0	0.00	7	30.00	29.85	-7	3,823	-0.18%
2023/11/13	2	28.90	0	0.00	28.95	2	3,957	0.05%
2023/11/09	3	29.75	0	0.00	29.60	3	4,037	0.07%
2023/11/08	0	0.00	5	30.57	30.50	-5	4,065	-0.12%
2023/11/07	3	30.07	0	0.00	30.00	3	4,108	0.07%
2023/11/06	3	30.53	1	30.80	30.45	2	4,179	0.05%
2023/11/03	1	30.45	0	0.00	30.65	1	4,242	0.02%
2023/11/02	2	30.10	1	30.20	30.50	1	4,326	0.02%
2023/11/01	1	29.40	0	0.00	29.50	1	4,382	0.02%
2023/10/31	4	29.75	0	0.00	29.80	4	4,520	0.09%
2023/10/30	0.1	30.00	6	30.58	30.85	-5.9	4,721	-0.13%
2023/10/27	2	29.47	0	0.00	29.15	2	4,893	0.04%
2023/10/26	0	30.50	0	0.00	29.90	0	5,272	0.00%
2023/10/25	0	0.00	0	31.00	30.80	0	5,481	0.00%
2023/10/24	0	0.00	5	30.70	30.70	-5	5,683	-0.09%
2023/10/20	2	29.75	2.2	30.31	30.15	-0.2	6,274	0.00%
2023/10/19	0	30.40	0	0.00	30.80	0	6,685	0.00%
2023/10/18	0	30.63	0	0.00	30.90	0	7,180	0.00%
2023/10/17	6	31.63	0	0.00	31.25	6	7,567	0.08%
2023/10/13	1	32.45	0	0.00	32.40	1	9,338	0.01%
2023/10/12	14	32.75	14	32.45	33.10	0	9,765	0.00%
2023/10/11	1	33.15	3	32.70	32.00	-2	10,666	-0.02%
2023/10/06	4	32.89	3	33.03	33.00	1	11,163	0.01%
2023/10/04	4	33.64	7	34.04	33.20	-3	11,945	-0.03%
2023/10/03	1	34.00	0	34.65	34.10	1	12,609	0.01%
2023/10/02	0	0.00	4	34.63	34.60	-4	13,549	-0.03%
2023/09/28	1	34.05	0	33.95	34.05	1	13,927	0.01%
2023/09/27	5	33.30	0	0.00	33.40	5	14,330	0.03%
2023/09/26	0	34.00	1	34.50	33.70	-1	14,925	-0.01%
2023/09/25	1	34.35	5	33.70	34.35	-4	15,409	-0.03%
2023/09/22	0.1	33.55	0	0.00	33.35	0.1	15,815	0.00%
2023/09/21	1	33.60	2	33.20	33.20	-1	17,141	-0.01%
2023/09/20	1	34.40	0	34.15	33.85	1	17,448	0.01%
2023/09/19	3	34.32	2	35.18	34.00	1	17,443	0.01%
2023/09/18	2	34.52	0	0.00	34.40	2	17,409	0.01%
2023/09/15	1	35.05	0	0.00	34.85	1	17,402	0.01%
2023/09/14	10	35.50	20	35.72	35.70	-10	17,364	-0.06%
2023/09/13	2	35.50	13	34.74	34.50	-11	17,293	-0.06%
2023/09/12	0	0.00	21	34.15	34.30	-21	17,293	-0.12%
2023/09/11	7	34.26	2	34.28	34.05	5	17,232	0.03%
2023/09/08	3	35.40	1	35.25	35.20	2	17,170	0.01%
2023/09/07	5	36.10	6	36.23	36.15	-1	17,093	-0.01%
2023/09/06	12	37.32	14	37.56	36.90	-2	17,056	-0.01%
2023/09/05	10	36.77	2	36.65	36.70	8	17,006	0.05%
2023/09/04	0.1	36.95	2	36.90	37.25	-1.9	16,968	-0.01%
2023/09/01	1	37.70	0	0.00	37.75	1	16,927	0.01%
2023/08/31	2	38.70	10.2	38.11	38.70	-8.2	16,888	-0.05%
2023/08/30	4	38.84	4	38.68	38.55	0	16,871	0.00%
2023/08/29	4	38.74	4	38.74	38.50	0	16,836	0.00%
2023/08/28	27	39.79	1	39.90	39.20	26	16,764	0.16%
2023/08/25	36	40.86	56	41.04	41.10	-20	16,654	-0.12%
2023/08/24	101.3	42.00	63	41.62	40.50	38.3	16,427	0.23%	大買/
2023/08/23	1	38.00	16	39.94	41.10	-15	15,736	-0.10%
2023/08/22	6	37.50	10	38.00	37.40	-4	15,579	-0.03%
2023/08/21	22	37.54	5	37.53	37.10	17	15,413	0.11%
2023/08/18	2	37.15	0	0.00	35.85	2	15,280	0.01%
2023/08/17	1	37.95	9	37.82	37.65	-8	15,205	-0.05%
2023/08/16	5	36.09	2	36.50	36.75	3	15,145	0.02%
2023/08/15	0	0.00	5	37.10	36.95	-5	15,107	-0.03%
2023/08/14	2	36.35	1	36.30	36.45	1	15,064	0.01%
2023/08/11	2	37.23	2	37.45	37.05	0	15,022	0.00%
2023/08/10	10	37.25	3	36.90	37.20	7	14,974	0.05%
2023/08/09	4	38.70	2	38.50	38.50	2	14,901	0.01%
2023/08/08	5	39.12	2	38.75	39.00	3	14,836	0.02%
2023/08/07	1	40.00	7	40.08	39.90	-6	14,751	-0.04%
2023/08/04	10	39.76	3	40.00	39.75	7	14,651	0.05%
2023/08/02	7	42.66	8	42.64	41.05	-1	14,519	-0.01%
2023/08/01	14	44.28	18	44.27	43.25	-4	14,290	-0.03%
2023/07/31	20.2	46.65	7	47.68	45.60	13.2	14,050	0.09%
2023/07/28	25	46.51	38	45.90	45.90	-13	13,675	-0.10%
2023/07/27	33	47.48	33	48.28	46.80	0	13,490	0.00%
2023/07/26	8	47.88	3	48.00	46.70	5	13,294	0.04%
2023/07/25	17	48.29	53	48.58	48.30	-36	13,076	-0.28%
2023/07/24	72	50.52	27	50.08	49.70	45	12,741	0.35%
2023/07/21	41	48.42	67	48.21	49.60	-26	12,315	-0.21%
2023/07/20	70	48.43	48	47.84	47.45	22	11,835	0.19%
2023/07/19	127	50.98	65	51.49	48.15	62	11,430	0.54%	大買/
2023/07/18	48	51.81	105.3	51.16	49.60	-57.3	10,757	-0.53%	大賣/
2023/07/17	38	50.19	32	49.59	51.50	6	9,720	0.06%
2023/07/14	90	45.04	41	45.85	46.90	49	9,306	0.53%
2023/07/13	37	41.31	24.4	41.49	42.65	12.6	8,517	0.15%
2023/07/12	42	39.35	31	39.09	38.80	11	8,040	0.14%
2023/07/11	55.4	39.48	61	39.66	39.95	-5.6	7,755	-0.07%
2023/07/10	48	39.96	74	39.51	39.05	-26	7,269	-0.36%
2023/07/07	44	39.12	38	39.42	40.25	6	6,547	0.09%
2023/07/06	37	37.26	24	37.22	36.60	13	5,615	0.23%
2023/07/05	47	37.62	84	37.60	37.00	-37	5,239	-0.71%
2023/07/04	77	37.12	46	36.88	38.75	31	4,818	0.64%
2023/07/03	45	33.36	36	33.93	35.25	9	4,246	0.21%
2023/06/30	0	0.00	9	32.18	32.05	-9	3,781	-0.24%
2023/06/29	289	31.61	224	30.74	31.80	65	3,438	1.89%	大買/大賣/
2023/06/28	0	0.00	15	29.88	30.05	-15	2,107	-0.71%
2023/06/26	1	27.75	0	0.00	27.60	1	1,798	0.06%
2023/06/21	0	0.00	1	27.80	27.75	-1	1,808	-0.06%
2023/06/16	1.3	27.85	3	27.95	27.75	-1.7	1,814	-0.09%
2023/06/14	1	27.20	0	0.00	27.25	1	1,769	0.06%
2023/06/05	1	27.75	0	0.00	27.55	1	2,157	0.05%
2023/05/31	0	0.00	3	27.08	27.20	-3	2,433	-0.12%
2023/05/30	0	0.00	1	26.85	26.85	-1	2,776	-0.04%
2023/05/29	0	0.00	2	26.58	26.70	-2	3,001	-0.07%
2023/05/26	4	26.31	0	0.00	26.15	4	3,032	0.13%
2023/05/22	1	26.65	0	0.00	26.70	1	3,115	0.03%
2023/05/15	0	0.00	1	25.90	25.90	-1	3,149	-0.03%
2023/05/11	0	0.00	1	25.70	25.70	-1	3,175	-0.03%
2023/05/08	1	26.65	0	0.00	26.65	1	3,315	0.03%
2023/05/04	4	26.15	2	26.18	26.30	2	3,359	0.06%
2023/05/03	1	25.95	0	0.00	25.85	1	3,351	0.03%
2023/04/28	1	25.95	0	0.00	26.00	1	3,336	0.03%
2023/04/26	0	0.00	2	26.00	26.15	-2	3,304	-0.06%
2023/04/25	1	26.10	0	0.00	26.00	1	3,310	0.03%
2023/04/20	4	28.55	0	0.00	28.20	4	3,304	0.12%
2023/04/18	11	29.25	8	28.97	28.70	3	3,511	0.09%
2023/04/17	1	28.85	7	29.01	29.05	-6	3,806	-0.16%
2023/04/14	1	28.80	0	0.00	28.55	1	3,845	0.03%
2023/04/12	0	0.00	3	28.62	28.80	-3	3,808	-0.08%
2023/04/07	0	0.00	0	28.30	28.15	0	3,755	0.00%
2023/04/06	0	0.00	3	28.35	28.35	-3	3,743	-0.08%
2023/03/31	12	28.14	0	0.00	27.80	12	3,715	0.32%
2023/03/30	5	28.22	7	27.92	28.30	-2	3,669	-0.05%
2023/03/27	0	0.00	3	28.10	28.05	-3	3,618	-0.08%
2023/03/24	4	27.83	2	27.75	27.70	2	3,663	0.05%
2023/03/23	0	0.00	1	27.75	27.90	-1	3,680	-0.03%
2023/03/22	0	0.00	1	27.65	27.65	-1	3,663	-0.03%
2023/03/21	0	0.00	0	27.35	27.55	0	3,669	0.00%
2023/03/20	1	27.10	0	27.35	27.25	1	3,672	0.03%
2023/03/17	0	0.00	1	27.40	27.15	-1	3,678	-0.03%
2023/03/16	1	27.00	0.1	27.75	26.90	0.9	3,672	0.02%
2023/03/15	2	28.50	0	0.00	28.00	2	3,663	0.06%
2023/03/14	1	28.05	14	28.26	28.25	-13	3,673	-0.35%
2023/03/10	0.1	28.32	1	28.40	28.10	-0.9	3,753	-0.03%
2023/03/09	1	29.00	7	28.98	28.95	-6	3,785	-0.16%
2023/03/08	10.1	29.36	2	29.03	29.40	8.1	3,920	0.21%
2023/03/07	2	28.58	5	28.71	28.80	-3	3,984	-0.08%
2023/03/06	1	28.50	12	28.49	28.45	-11	3,943	-0.28%
2023/03/03	6	28.52	22	28.55	28.50	-16	3,909	-0.41%
2023/03/02	14.2	28.56	12	28.67	29.20	2.2	3,734	0.06%
2023/03/01	9	27.89	17	27.83	27.60	-8	3,379	-0.24%
2023/02/24	0	0.00	1	27.20	27.25	-1	3,165	-0.03%
2023/02/23	1	26.95	1	26.90	26.85	0	3,134	0.00%
2023/02/22	1	26.55	0	0.00	26.65	1	3,152	0.03%
2023/02/21	3	27.22	0	0.00	27.05	3	3,176	0.09%
2023/02/20	1	27.05	6	26.98	26.95	-5	3,150	-0.16%
2023/02/09	0	0.00	1	26.25	26.25	-1	3,455	-0.03%
2023/02/08	5	26.61	3	26.95	26.30	2	3,530	0.06%
2023/02/07	0	0.00	2	26.40	26.70	-2	3,501	-0.06%
2023/02/03	20	26.48	0	0.00	26.10	20	3,471	0.58%
2023/02/02	0	0.00	2	26.40	26.45	-2	3,474	-0.06%
2023/02/01	3	26.12	0	0.00	26.10	3	3,461	0.09%
2023/01/30	1	25.30	0	0.00	25.60	1	3,538	0.03%
2023/01/10	0	0.00	0	25.90	25.80	0	3,692	0.00%
2023/01/09	8	26.22	9	26.23	25.95	-1	3,685	-0.03%
2023/01/06	11	25.79	12	25.82	25.75	-1	3,548	-0.03%
2023/01/05	15	26.45	4	26.48	26.10	11	3,588	0.31%
2023/01/04	0	0.00	1	26.80	26.80	-1	3,293	-0.03%
2022/12/26	0	0.00	3	24.15	24.15	-3	4,341	-0.07%
2022/12/20	0	0.00	1	24.70	24.10	-1	4,470	-0.02%
2022/12/16	0	0.00	1	25.75	25.40	-1	4,565	-0.02%
2022/12/15	4	26.50	2	26.40	26.50	2	4,542	0.04%
2022/12/14	1	26.00	1	26.00	26.15	0	4,565	0.00%
2022/12/09	1	26.90	1	26.25	26.25	0	4,660	0.00%
2022/12/07	4	26.63	6	26.34	26.25	-2	4,794	-0.04%
2022/12/06	0	0.00	2	27.45	27.10	-2	4,826	-0.04%
2022/12/05	3	27.70	3	27.83	27.60	0	4,878	0.00%
2022/12/02	1	27.65	0	27.45	27.60	1	4,838	0.02%
2022/12/01	8	27.07	7	27.14	27.30	1	4,844	0.02%
2022/11/30	20	27.38	25	27.61	27.15	-5	5,001	-0.10%
2022/11/29	17	27.22	1	27.00	27.20	16	5,029	0.32%
2022/11/28	0	0.00	1	25.45	25.40	-1	5,107	-0.02%
2022/11/25	5	25.73	3	25.68	25.45	2	5,209	0.04%
2022/11/24	1	25.30	1	25.25	25.30	0	5,283	0.00%
2022/11/23	1	25.15	1	25.05	25.00	0	5,495	0.00%
2022/11/22	1	25.10	1	24.90	24.90	0	5,600	0.00%
2022/11/21	1	25.30	1.9	25.23	25.30	-0.9	5,813	-0.02%
2022/11/18	1	25.75	1	25.20	25.10	0	6,148	0.00%
2022/11/17	1	25.50	1	25.65	25.65	0	6,183	0.00%
2022/11/16	1	25.60	2	25.25	25.25	-1	6,244	-0.02%
2022/11/15	1	25.85	1	25.35	25.35	0	6,350	0.00%
2022/11/14	1	25.50	1	25.75	25.80	0	6,466	0.00%
2022/11/11	1	26.15	2	25.58	25.20	-1	6,596	-0.02%
2022/11/10	2	25.50	1	25.35	25.50	1	6,832	0.01%
2022/11/09	4	26.13	2	26.25	25.80	2	8,019	0.02%
2022/11/08	10	26.62	26	26.83	26.20	-16	8,554	-0.19%
2022/11/07	14	26.07	5	25.90	26.00	9	8,577	0.10%
2022/11/04	10	25.77	13	25.86	25.85	-3	8,665	-0.03%
2022/11/03	7	25.39	4	25.59	25.60	3	8,680	0.03%
2022/11/02	11	25.47	3	25.37	25.45	8	8,769	0.09%
2022/11/01	1	24.80	3	25.22	25.40	-2	8,935	-0.02%
2022/10/31	0	0.00	3	24.95	24.80	-3	9,188	-0.03%
2022/10/28	3	24.52	3	24.32	24.00	0	9,463	0.00%
2022/10/27	0	0.00	1	24.60	24.70	-1	9,960	-0.01%
2022/10/26	20	24.51	17	24.22	24.00	3	10,379	0.03%
2022/10/25	0	0.00	0	24.90	24.60	0	10,938	0.00%
2022/10/24	0	0.00	3	25.29	24.80	-3	12,188	-0.02%
2022/10/21	2	24.75	1	25.10	24.30	1	13,714	0.01%
2022/10/20	3.1	25.27	2	25.18	25.25	1.1	14,169	0.01%
2022/10/19	2	25.53	0	26.05	25.40	2	14,212	0.01%
2022/10/18	0	0.00	0	25.50	25.35	0	14,394	0.00%
2022/10/17	1.1	24.65	2	24.70	25.10	-0.9	14,438	-0.01%
2022/10/14	2	24.28	1	24.16	24.50	1	14,533	0.01%
2022/10/13	4	24.10	14	24.23	23.25	-10	14,662	-0.07%
2022/10/12	14	24.68	17	24.46	25.00	-3	14,681	-0.02%
2022/10/11	22	26.98	13	26.45	24.95	9	14,958	0.06%
2022/10/07	20	27.67	18	28.14	27.25	2	15,425	0.01%
2022/10/06	12	27.37	4	27.53	27.45	8	15,706	0.05%
2022/10/05	0	0.00	1	27.70	27.70	-1	15,686	-0.01%
2022/09/30	0	0.00	2	24.40	24.55	-2	16,702	-0.01%
2022/09/29	0	0.00	1	24.50	24.30	-1	16,842	-0.01%
2022/09/28	1	24.00	0	0.00	23.70	1	16,909	0.01%
2022/09/27	0	0.00	1	25.05	25.25	-1	17,030	-0.01%
2022/09/26	12	25.24	10	24.98	24.85	2	16,990	0.01%
2022/09/23	3	26.80	0	0.00	26.55	3	16,904	0.02%
2022/09/22	0	0.00	1	27.60	27.85	-1	16,837	-0.01%
2022/09/21	5	27.40	15	27.43	27.30	-10	16,793	-0.06%
2022/09/20	9	28.06	10	28.18	27.90	-1	16,732	-0.01%
2022/09/19	1	28.00	1	27.90	27.90	0	16,700	0.00%
2022/09/16	1	28.65	0	0.00	28.25	1	16,651	0.01%
2022/09/15	12	29.78	15	29.23	29.05	-3	16,594	-0.02%
2022/09/14	4	28.83	7	29.04	29.30	-3	16,490	-0.02%
2022/09/13	2	29.00	3	29.07	29.10	-1	16,435	-0.01%
2022/09/12	11	29.30	3	29.35	29.40	8	16,358	0.05%
2022/09/08	3	28.43	3	28.32	28.50	0	16,269	0.00%
2022/09/07	1	27.95	3	27.80	28.00	-2	16,220	-0.01%
2022/09/06	23	28.88	20	28.76	28.00	3	16,140	0.02%
2022/09/05	51	29.59	46	29.28	28.85	5	15,893	0.03%
2022/09/02	37	29.89	32	30.03	29.65	5	15,643	0.03%
2022/09/01	10	29.70	15	29.43	29.60	-5	15,342	-0.03%
2022/08/31	15	29.36	7	29.19	29.35	8	15,211	0.05%
2022/08/30	5	28.94	10.1	28.67	29.20	-5.1	15,094	-0.03%
2022/08/29	7	27.44	1	27.50	27.35	6	14,873	0.04%
2022/08/26	8	29.42	4	29.31	28.85	4	14,756	0.03%
2022/08/25	9	29.76	36	29.85	29.80	-27	14,518	-0.19%
2022/08/24	12	28.88	14	28.58	28.45	-2	14,173	-0.01%
2022/08/23	3	28.93	7	28.69	28.65	-4	14,101	-0.03%
2022/08/22	21	28.84	17	28.98	29.05	4	13,990	0.03%
2022/08/19	24	29.39	37	29.61	29.05	-13	13,865	-0.09%
2022/08/18	40	29.00	39	29.08	29.45	1	13,710	0.01%
2022/08/17	46	29.42	70	29.41	29.35	-24	13,557	-0.18%
2022/08/16	97	30.26	50	30.09	29.40	47	13,274	0.35%
2022/08/15	7	29.58	21	28.98	30.45	-14	12,048	-0.12%
2022/08/12	15	27.77	25.4	27.86	27.70	-10.4	11,430	-0.09%
2022/08/11	6.1	27.46	7	27.50	27.20	-0.9	11,237	-0.01%
2022/08/10	3.1	27.63	4	27.83	27.70	-0.9	11,105	-0.01%
2022/08/09	6.1	27.61	1	27.75	27.75	5.1	10,992	0.05%
2022/08/08	22.1	27.65	21	27.94	28.25	1.1	10,855	0.01%
2022/08/05	22	27.56	24	27.74	28.05	-2	10,652	-0.02%
2022/08/04	24	27.38	9	27.09	27.10	15	10,368	0.15%
2022/08/03	17	28.15	38	28.33	27.50	-21	10,056	-0.21%
2022/08/02	26	29.57	17	29.36	29.60	9	9,537	0.09%
2022/08/01	16	29.65	27.2	29.82	29.65	-11.2	9,097	-0.12%
2022/07/29	88	28.87	67.1	28.97	29.60	21	8,462	0.25%
2022/07/28	64.1	28.20	45	28.04	28.25	19.1	7,230	0.26%
2022/07/27	10	26.06	43	26.10	26.65	-33	5,696	-0.58%
2022/07/26	1	24.65	1	24.40	24.25	0	5,235	0.00%
2022/07/25	22	25.66	23	25.36	25.20	-1	5,361	-0.02%
2022/07/22	0	0.00	1	25.05	24.95	-1	5,177	-0.02%
2022/07/21	14	25.06	14.1	24.99	25.20	-0.1	5,091	0.00%
2022/07/20	4.1	25.40	5	25.40	25.05	-0.9	4,946	-0.02%
2022/07/19	4	25.35	3	25.27	25.30	1	4,765	0.02%
2022/07/18	39	25.69	40.1	25.66	25.65	-1.1	4,627	-0.02%
2022/07/15	62.1	25.04	54	25.09	25.00	8.1	4,218	0.19%
2022/07/14	32	23.85	66.5	23.62	24.75	-34.5	3,118	-1.11%
2022/07/13	41	23.13	48	23.49	22.50	-7	2,657	-0.26%
2022/07/12	14	22.34	17.1	22.44	22.10	-3.1	2,419	-0.13%
2022/07/11	11	23.14	24	22.80	23.15	-13	2,257	-0.58%
2022/07/08	95	22.94	42	22.84	22.80	53	2,037	2.60%
2022/07/07	5	21.16	63	21.11	21.70	-58	1,291	-4.49%
2022/07/06	61	20.31	583	20.48	19.75	-522	1,123	-46.47%	大賣/鉅額交易
2022/07/05	606	20.80	72	20.55	20.35	534	1,018	52.43%	大買/鉅額交易
2022/07/04	0	0.00	1	18.95	18.95	-1	844	-0.12%
2022/07/01	10	18.00	0	0.00	17.25	10	846	1.18%
2022/06/30	38	18.38	1	18.20	18.15	37	842	4.39%
2022/06/29	0	0.00	2	18.55	18.50	-2	843	-0.24%
2022/06/28	1	18.50	0	0.00	18.55	1	849	0.12%
2022/06/16	3	19.23	0	0.00	18.85	3	891	0.34%
2022/06/13	0	0.00	0.1	19.20	19.10	-0.1	907	-0.01%
2022/06/10	0.4	19.49	0	0.00	19.55	0.4	916	0.05%
2022/06/02	0.5	20.05	0	0.00	19.95	0.5	944	0.05%
2022/05/27	0	0.00	1	19.80	19.75	-1	956	-0.10%
2022/05/25	0	0.00	1	19.75	19.70	-1	978	-0.10%
2022/05/18	1	19.15	0	0.00	19.15	1	1,022	0.10%
2022/05/12	1	19.00	0	0.00	18.50	1	1,017	0.10%
2022/05/05	1	20.35	0	0.00	20.25	1	981	0.10%
2022/05/04	0	0.00	1	21.00	20.85	-1	949	-0.11%
2022/04/29	3	20.80	1	21.40	20.45	2	899	0.22%
2022/04/21	0	0.00	1	19.65	19.75	-1	621	-0.16%
2022/04/19	1	19.65	1	20.00	19.60	0	641	0.00%
2022/04/18	2	18.70	0	0.00	18.75	2	631	0.32%
2022/04/08	0	0.00	1	19.45	19.50	-1	739	-0.14%
2022/04/01	1	19.80	0	0.00	19.80	1	764	0.13%
2022/03/30	1.1	20.05	0	0.00	20.10	1.1	786	0.14%
2022/03/25	1	20.75	0	0.00	20.70	1	822	0.12%
2022/03/23	0	0.00	1	20.40	20.30	-1	859	-0.12%
2022/03/22	1	20.25	0	0.00	20.40	1	906	0.11%
2022/03/18	1	20.25	0	0.00	20.30	1	1,464	0.07%
2022/03/17	0	0.00	1	20.30	20.20	-1	1,731	-0.06%
2022/03/16	1	19.80	0	0.00	19.90	1	1,845	0.05%
2022/03/11	0	20.50	0	0.00	20.45	0	2,056	0.00%
2022/03/09	1	20.40	0	0.00	20.50	1	2,152	0.05%
2022/03/07	0	0.00	4	20.15	20.55	-4	2,349	-0.17%
2022/02/24	0.1	20.85	0	0.00	20.45	0.1	2,860	0.00%
2022/02/23	0.1	21.20	0	0.00	21.25	0.1	2,919	0.00%
2022/02/18	0	0.00	1	21.65	21.75	-1	3,199	-0.03%
2022/02/16	0.1	21.25	0	0.00	21.20	0.1	3,433	0.00%
2022/01/25	0	0.00	2	20.95	20.90	-2	4,457	-0.04%
2022/01/19	0	0.00	0.4	21.95	21.90	-0.4	4,715	-0.01%
2022/01/12	1.6	21.60	0.7	21.70	21.70	0.9	4,681	0.02%
2022/01/10	0	22.55	0	0.00	22.65	0	4,646	0.00%
2022/01/07	0.1	22.75	0.1	22.80	22.55	0	4,639	0.00%
2022/01/06	0.1	23.25	0	0.00	23.30	0.1	4,617	0.00%
2022/01/04	0.2	24.20	0	0.00	23.75	0.2	4,584	0.00%
2022/01/03	0.1	23.85	0.7	23.80	24.05	-0.6	4,537	-0.01%
2021/12/30	1.5	23.88	0	0.00	23.85	1.5	4,514	0.03%
2021/12/28	6	24.06	1	24.30	24.20	5	4,492	0.11%
2021/12/27	0.2	23.80	0	0.00	24.10	0.2	4,465	0.00%
2021/12/23	0	0.00	1	23.85	23.85	-1	4,437	-0.02%
2021/12/22	0.1	24.04	0	0.00	23.80	0.1	4,417	0.00%
2021/12/21	0	23.85	0	0.00	23.95	0	4,399	0.00%
2021/12/16	0	0.00	0	24.95	24.90	0	4,319	0.00%
2021/12/14	32.8	26.80	51	26.50	25.00	-18.2	4,187	-0.43%
2021/12/13	15.6	25.92	21	25.16	26.30	-5.4	3,695	-0.15%
2021/12/10	20	24.57	18.4	24.69	24.35	1.6	3,419	0.05%
2021/12/09	25	24.76	7	24.89	24.05	18	3,291	0.55%
2021/12/08	0.1	24.15	10	24.20	23.85	-9.9	3,110	-0.32%
2021/12/07	0.1	23.85	0	0.00	23.80	0.1	3,081	0.00%
2021/12/03	0.2	24.12	1	24.20	24.10	-0.8	2,991	-0.03%
2021/12/02	3	25.13	5	24.46	24.40	-2	2,940	-0.07%
2021/12/01	2.1	23.97	3	23.95	24.65	-0.9	2,810	-0.03%
2021/11/30	14	25.47	33	25.46	24.70	-19	2,731	-0.69%
2021/11/29	4	24.69	5	24.30	24.60	-1	2,470	-0.04%
2021/11/26	0	0.00	2	22.65	22.65	-2	2,288	-0.09%
2021/11/25	2	23.10	0	0.00	23.10	2	2,252	0.09%
2021/11/23	30	24.25	1	23.60	23.55	29	2,228	1.30%
2021/11/22	5	24.17	4	24.06	24.20	1	2,179	0.05%
2021/11/18	3	24.20	4	23.56	23.50	-1	2,084	-0.05%
2021/11/17	8	24.44	0	0.00	23.95	8	1,886	0.42%
2021/11/16	2	25.20	6	24.86	24.30	-4	1,805	-0.22%
2021/11/15	8	24.80	6	23.65	24.75	2	1,685	0.12%
2021/11/12	0	0.00	1	23.25	23.25	-1	1,553	-0.06%
2021/11/11	13	24.31	1	24.10	23.65	12	1,507	0.80%
2021/11/10	4	24.08	7	24.93	24.30	-3	1,418	-0.21%
2021/11/08	10	23.45	14.4	23.59	23.15	-4.4	1,083	-0.41%
2021/11/05	1	23.35	0	0.00	22.80	1	1,002	0.10%
2021/11/04	2	22.40	0	0.00	22.70	2	905	0.22%
2021/11/03	5	22.05	12	22.48	21.70	-7	786	-0.89%
2021/10/29	0	0.00	2	20.90	21.00	-2	525	-0.38%
2021/10/28	15	21.35	14	21.43	21.35	1	509	0.20%
2021/10/27	2	20.40	1	21.35	21.35	1	364	0.27%
2021/10/25	1	19.55	0	0.00	19.55	1	275	0.36%
2021/08/16	1	18.05	0	0.00	17.90	1	450	0.22%
2021/08/11	1	19.60	0	0.00	19.60	1	450	0.22%
2021/07/26	0	0.00	25	20.45	20.40	-25	677	-3.69%
2021/07/23	1	20.35	0	0.00	20.35	1	744	0.13%
2021/07/09	0	0.00	1	20.30	20.30	-1	939	-0.11%
2021/07/05	0	0.00	2	20.65	20.90	-2	1,059	-0.19%
2021/07/01	0	0.00	1.5	20.67	20.75	-1.5	1,149	-0.13%
2021/06/30	0	0.00	1	20.70	20.70	-1	1,168	-0.09%
2021/06/28	0	0.00	2	20.90	20.90	-2	1,194	-0.17%
2021/06/21	1	20.45	0	0.00	20.20	1	1,223	0.08%
2021/06/11	1	20.80	0	0.00	20.65	1	1,280	0.08%
2021/05/24	20	20.38	0.8	20.20	20.55	19.2	1,383	1.39%
2021/05/14	1	19.80	0	0.00	19.60	1	1,400	0.07%
2021/05/12	0	0.00	6	19.11	19.50	-6	1,387	-0.43%
2021/05/11	0	0.00	5	20.92	20.90	-5	1,371	-0.36%
2021/05/07	3	21.75	0	0.00	22.00	3	1,360	0.22%
2021/05/06	1	21.95	0	0.00	21.40	1	1,356	0.07%
2021/05/05	1	22.00	0	0.00	21.60	1	1,351	0.07%
2021/05/03	5	23.38	0	23.65	23.00	5	1,293	0.39%
2021/04/29	2	25.05	0	0.00	25.35	2	1,231	0.16%
2021/04/28	1	25.35	5.2	25.39	25.70	-4.2	1,172	-0.36%
2021/04/27	3	24.60	0	0.00	24.65	3	1,095	0.27%
2021/04/26	2	24.30	0	0.00	24.40	2	1,085	0.18%
2021/04/23	0	0.00	1	24.25	24.20	-1	1,086	-0.09%
2021/04/20	0.2	24.50	2	24.75	24.60	-1.8	1,069	-0.17%
2021/04/19	0	0.00	1	24.25	24.50	-1	1,082	-0.09%
2021/04/15	0	0.00	5	23.55	24.05	-5	1,110	-0.45%
2021/04/14	1	23.60	7	23.59	23.60	-6	1,164	-0.52%
2021/04/13	1	24.60	0	0.00	24.15	1	1,327	0.08%
2021/04/12	6	25.20	0	0.00	24.90	6	1,370	0.44%
2021/04/09	4	25.08	0	0.00	24.95	4	1,371	0.29%
2021/04/08	5	25.27	1	25.30	25.30	4	1,351	0.30%
2021/04/07	5	24.82	5	24.88	24.90	0	1,305	0.00%
2021/04/06	1	24.55	0	0.00	24.65	1	1,302	0.08%
2021/04/01	1	24.35	0	0.00	24.50	1	1,335	0.07%
2021/03/31	1	24.40	5	24.27	24.35	-4	1,394	-0.29%
2021/03/29	1	24.00	0	0.00	23.90	1	1,417	0.07%
2021/03/26	1	23.95	0	0.00	23.90	1	1,432	0.07%
2021/03/22	2	24.10	1	24.10	24.05	1	1,527	0.07%
2021/03/19	2	24.00	0	0.00	24.20	2	1,538	0.13%
2021/03/16	0	0.00	5	23.96	24.00	-5	1,618	-0.31%
2021/03/08	0	0.00	5	23.90	23.55	-5	2,707	-0.18%
2021/03/03	0	0.00	5	23.21	23.30	-5	2,739	-0.18%
2021/02/26	9	23.33	4	23.65	23.50	5	2,778	0.18%
2021/02/24	1	23.45	1	23.60	23.45	0	2,895	0.00%
2021/02/23	0	0.00	4	23.80	23.75	-4	2,900	-0.14%
2021/02/22	7	23.81	0	0.00	23.85	7	2,904	0.24%
2021/02/19	0	0.00	1	23.60	23.80	-1	2,922	-0.03%
2021/02/18	0	0.00	5	23.30	23.40	-5	3,091	-0.16%
2021/02/05	4	22.53	0	0.00	22.50	4	3,206	0.12%
2021/02/04	6	22.65	0	0.00	22.60	6	3,206	0.19%
2021/02/03	1	22.90	0	0.00	22.85	1	3,219	0.03%
2021/02/02	0	0.00	1	22.90	22.80	-1	3,215	-0.03%
2021/02/01	1	21.95	0	0.00	22.20	1	3,207	0.03%
2021/01/19	0	0.00	3	23.60	23.65	-3	3,121	-0.10%
2021/01/15	0	0.00	11	24.06	24.05	-11	3,092	-0.36%
2021/01/14	0	0.00	1	24.55	24.75	-1	3,070	-0.03%
2021/01/12	0	0.00	1	24.55	24.45	-1	3,040	-0.03%
2021/01/11	6	25.08	0	0.00	24.95	6	3,013	0.20%
2021/01/08	1	25.15	13	25.70	25.25	-12	2,993	-0.40%
2021/01/07	13	25.55	13	26.40	25.65	0	2,960	0.00%
2021/01/06	29	25.70	25	26.20	25.75	4	2,891	0.14%
2021/01/05	5.4	25.37	0	0.00	25.05	5.4	2,684	0.20%
2021/01/04	5	24.65	0	0.00	25.00	5	2,605	0.19%
2020/12/29	2	24.80	0	0.00	24.65	2	2,555	0.08%
2020/12/28	7	25.15	1	25.15	25.25	6	2,518	0.24%
2020/12/25	0	0.00	8	25.10	25.65	-8	2,465	-0.32%
2020/12/23	1	24.00	0	0.00	23.85	1	2,355	0.04%
2020/12/22	0	0.00	2	24.70	24.00	-2	2,350	-0.09%
2020/12/18	0	0.00	1	24.75	24.75	-1	2,311	-0.04%
2020/12/17	1	24.85	0	0.00	24.60	1	2,279	0.04%
2020/12/16	0	0.00	11.7	24.95	24.90	-11.7	2,251	-0.52%
2020/12/14	2	25.40	0	0.00	25.40	2	2,211	0.09%
2020/12/11	0	0.00	1	25.55	25.20	-1	2,198	-0.05%
2020/12/09	1	26.30	4	26.30	26.50	-3	2,095	-0.14%
2020/12/08	9	26.72	11.6	26.59	26.95	-2.6	2,015	-0.13%
2020/12/07	6	25.88	12	25.80	25.85	-6	1,726	-0.35%
2020/12/04	5	25.44	11.9	25.63	25.50	-6.9	1,540	-0.45%
2020/12/03	9	25.34	1	25.15	25.20	8	1,419	0.56%
2020/12/02	3	24.45	1	24.75	25.30	2	1,241	0.16%
2020/12/01	0	0.00	6	23.02	23.35	-6	994	-0.60%
2020/11/30	1	23.20	5	23.06	23.00	-4	978	-0.41%
2020/11/27	2	22.65	2	22.65	22.75	0	949	0.00%
2020/11/24	4	23.34	0	0.00	22.90	4	886	0.45%
2020/11/23	3	22.70	2	22.50	22.40	1	782	0.13%
2020/11/20	2	22.65	2	22.45	22.50	0	778	0.00%
2020/11/19	7	22.43	10	22.25	22.20	-3	772	-0.39%
2020/11/18	5	22.31	2	22.45	22.20	3	760	0.39%
2020/11/17	10	22.45	8	22.05	22.20	2	737	0.27%
2020/11/16	13	22.56	3	22.50	22.80	10	564	1.77%
2020/11/12	0	0.00	0.8	20.50	20.65	-0.8	439	-0.19%
2020/11/09	2	19.90	0	0.00	19.95	2	414	0.48%
2020/09/09	0	0.00	2	22.50	22.40	-2	889	-0.22%
2020/09/03	0.1	22.40	0	0.00	22.55	0.1	889	0.01%
2020/08/12	0	0.00	3	21.90	21.75	-3	855	-0.35%
2020/07/15	0	0.00	1	22.75	22.60	-1	1,089	-0.09%
2020/07/14	5	22.50	0	0.00	22.65	5	1,085	0.46%
2020/07/10	2	22.70	0	0.00	22.65	2	1,092	0.18%
2020/07/09	0	0.00	5	23.70	23.30	-5	1,094	-0.46%
2020/07/06	0	0.00	1	23.20	23.10	-1	1,068	-0.09%
2020/06/19	1	22.95	1.1	22.89	22.95	-0.1	1,022	-0.01%
2020/06/18	1	22.30	2	22.10	22.50	-1	995	-0.10%
2020/06/17	9	22.57	2	22.80	22.05	7	974	0.72%
2020/06/09	0	0.00	3	21.65	21.60	-3	963	-0.31%
2020/05/07	1	21.20	1	21.20	21.20	0	1,143	0.00%
2020/05/06	3	21.18	0	0.00	20.90	3	1,150	0.26%
2020/05/05	2	22.70	0	0.00	21.60	2	1,185	0.17%
2020/04/29	0	0.00	1	20.05	20.10	-1	1,126	-0.09%
2020/04/28	0	0.00	2	19.95	19.90	-2	1,143	-0.17%
2020/04/22	0	0.00	10	18.80	18.95	-10	1,195	-0.84%
2020/04/17	10	20.15	0	0.00	19.80	10	1,236	0.81%
2020/04/15	1	19.65	1	19.70	19.60	0	1,266	0.00%
2020/04/07	1	18.25	0	0.00	18.30	1	1,870	0.05%
2020/03/31	11	17.96	1	18.05	17.60	10	2,513	0.40%
2020/03/17	0	0.00	1	17.45	17.60	-1	4,152	-0.02%
2020/03/13	0	0.00	1	20.60	20.90	-1	4,147	-0.02%
2020/03/11	0	0.00	1	23.15	23.10	-1	4,158	-0.02%
2020/03/10	1	23.45	1	23.25	23.45	0	4,162	0.00%
2020/03/05	5	23.65	3	23.75	23.65	2	4,133	0.05%
2020/03/04	1	23.70	1	23.80	23.65	0	4,127	0.00%
2020/03/03	0	0.00	1	24.00	23.95	-1	4,121	-0.02%
2020/02/27	1	24.50	1	24.15	23.75	0	4,102	0.00%
2020/02/25	3	23.50	3	23.65	23.65	0	4,057	0.00%
2020/02/19	1	23.75	7	23.83	23.75	-6	4,044	-0.15%
2020/02/18	6	23.70	0	0.00	23.55	6	4,041	0.15%
2020/02/17	16	23.74	16	23.84	23.90	0	4,036	0.00%
2020/02/14	0	0.00	0.7	23.85	24.00	-0.7	4,030	-0.02%
2020/02/04	0	0.00	3	23.30	23.40	-3	3,884	-0.08%
2020/02/03	3	23.00	0	0.00	23.25	3	3,826	0.08%
2020/01/31	2	21.00	0	0.00	21.15	2	3,779	0.05%
2020/01/13	0	0.00	2	23.10	23.05	-2	3,665	-0.05%
2020/01/09	1	23.60	0	0.00	23.10	1	3,636	0.03%
2020/01/08	9	23.89	1	23.25	23.05	8	3,611	0.22%
2020/01/06	4.1	26.17	0	0.00	25.55	4.1	3,417	0.12%
2020/01/02	8	28.15	76	28.62	28.65	-68	3,327	-2.04%
2019/12/31	7	28.10	1	28.25	28.00	6	3,141	0.19%
2019/12/30	29	29.08	5	29.09	28.30	24	2,951	0.81%
2019/12/27	27	28.81	1	28.60	29.05	26	2,759	0.94%
2019/12/26	36	28.05	34	28.14	28.10	2	2,379	0.08%
2019/12/25	2	28.00	1.1	27.95	27.95	0.9	2,289	0.04%
2019/12/24	52	28.23	0	0.00	28.05	52	2,197	2.37%
2019/12/20	5	27.68	0	0.00	27.55	5	1,878	0.27%
2019/12/19	1	28.00	29	27.97	27.70	-28	1,677	-1.67%
2019/12/18	33	28.03	36.1	28.12	27.90	-3.1	1,398	-0.22%
2019/12/09	0	0.00	4	20.25	20.20	-4	464	-0.86%
2019/12/06	0	0.00	1	19.80	19.75	-1	415	-0.24%
2019/12/02	0	0.00	4.7	18.95	19.05	-4.7	383	-1.23%
2019/11/29	0	0.00	1	19.00	18.95	-1	384	-0.26%
2019/11/26	0	0.00	1	19.10	19.05	-1	386	-0.26%
2019/11/18	0	0.00	1	18.90	19.00	-1	395	-0.25%
2019/11/08	0	0.00	9	18.56	18.55	-9	399	-2.26%
2019/11/07	0	0.00	1	18.50	18.50	-1	399	-0.25%
2019/11/05	1	18.50	0	0.00	18.40	1	405	0.25%
2019/11/01	0	0.00	9	18.62	18.65	-9	416	-2.16%
2019/10/16	1	18.40	0	0.00	18.30	1	586	0.17%
2019/10/14	1	18.85	0	0.00	18.60	1	608	0.16%
2019/10/02	1.1	19.04	0	0.00	19.00	1.1	661	0.17%
2019/09/18	0	0.00	1	19.40	19.50	-1	695	-0.14%
2019/09/17	1	19.70	0	0.00	19.45	1	693	0.14%
2019/09/10	0	0.00	1	19.10	19.10	-1	699	-0.14%
2019/09/06	0	0.00	1	19.50	19.50	-1	696	-0.14%
2019/08/27	1	18.95	0	0.00	18.90	1	713	0.14%
2019/08/16	1	19.00	0	0.00	18.90	1	808	0.12%
2019/08/15	1	18.75	0	0.00	18.85	1	809	0.12%
2019/08/14	1	19.10	0	0.00	19.00	1	823	0.12%
2019/08/12	1	19.00	0	0.00	18.95	1	845	0.12%
2019/08/05	0	0.00	21	19.30	19.25	-21	884	-2.38%
2019/08/02	1	20.05	6	20.05	19.85	-5	890	-0.56%
2019/08/01	0.1	20.30	1	20.25	20.30	-0.9	900	-0.10%
2019/07/30	1	20.40	0	0.00	20.40	1	951	0.11%
2019/07/26	29	21.14	6	21.03	21.15	23	942	2.44%
2019/07/19	0	0.00	3	20.20	20.15	-3	883	-0.34%
2019/07/17	2	20.55	1	20.55	20.50	1	1,006	0.10%
2019/07/16	1	20.75	0	0.00	20.75	1	1,029	0.10%
2019/07/15	0	0.00	1	21.15	21.30	-1	1,011	-0.10%
2019/07/12	2	21.00	0	0.00	21.05	2	1,018	0.20%
2019/07/09	5	21.00	0	0.00	20.80	5	1,082	0.46%
2019/07/08	0	0.00	45	21.15	21.05	-45	1,080	-4.17%
2019/07/04	1	21.15	0	0.00	21.00	1	1,114	0.09%
2019/06/20	0	0.00	4	20.60	20.65	-4	1,274	-0.31%
2019/06/12	0	0.00	4	21.05	21.05	-4	1,401	-0.29%
2019/06/10	8	21.03	0	0.00	20.95	8	1,405	0.57%
2019/05/31	0.1	20.80	0	0.00	20.85	0.1	1,773	0.01%
2019/05/30	11	21.08	10	21.35	20.95	1	1,779	0.06%
2019/05/22	0	0.00	1	21.05	20.85	-1	1,752	-0.06%
2019/05/13	0	0.00	167	21.00	20.90	-167	1,767	-9.45%	大賣/鉅額交易
2019/05/10	1	21.35	0	0.00	21.05	1	1,756	0.06%
2019/05/09	0	0.00	2	21.20	21.10	-2	1,747	-0.11%
2019/05/08	0	0.00	3	21.48	21.30	-3	1,731	-0.17%
2019/05/07	0	0.00	1	20.95	20.95	-1	1,698	-0.06%
2019/05/06	3	21.00	0	0.00	20.90	3	1,710	0.18%
2019/04/29	0	0.00	1	21.00	20.90	-1	1,691	-0.06%
2019/04/24	1	21.35	0	0.00	21.40	1	1,754	0.06%
2019/04/23	3	21.78	1	22.05	21.65	2	1,749	0.11%
2019/04/22	0	0.00	3	21.35	21.70	-3	1,713	-0.18%
2019/04/17	0	0.00	5	21.75	21.70	-5	1,707	-0.29%
2019/04/12	0	0.00	3	20.85	20.85	-3	1,749	-0.17%
2019/04/08	3	21.55	0	0.00	21.50	3	1,675	0.18%
2019/04/02	0	0.00	1	22.00	21.70	-1	1,647	-0.06%
2019/04/01	2	21.65	32	21.55	21.70	-30	1,609	-1.86%
2019/03/28	0	0.00	118	21.00	20.90	-118	1,561	-7.56%	大賣/鉅額交易
2019/03/27	0	21.10	0	0.00	21.20	0	1,554	0.00%
2019/03/25	0	21.00	0	0.00	21.00	0	1,547	0.00%
2019/03/22	5	21.50	2	21.50	21.40	3	1,533	0.20%
2019/03/21	50	22.00	0	0.00	21.85	50	1,510	3.31%
2019/03/15	0	0.00	1	21.45	21.25	-1	1,433	-0.07%
2019/03/14	0	0.00	25	21.56	21.35	-25	1,437	-1.74%
2019/03/13	1	21.95	18	22.01	21.60	-17	1,484	-1.15%
2019/03/12	23	21.82	10	22.28	21.75	13	1,573	0.83%
2019/03/11	33	22.09	16	22.08	22.05	17	1,555	1.09%
2019/03/08	118	22.32	2	22.40	21.90	116	1,542	7.52%	大買/鉅額交易
2019/03/07	10	21.53	6	21.65	21.00	4	1,358	0.29%
2019/03/06	0	0.00	4	21.68	22.10	-4	1,300	-0.31%
2019/02/19	1	20.65	0	0.00	21.10	1	1,241	0.08%
2019/02/14	0	0.00	33	21.45	21.30	-33	1,199	-2.75%
2019/02/12	200	21.21	0	0.00	21.30	200	1,222	16.37%	大買/鉅額交易
2019/01/30	2	21.35	2	21.25	21.30	0	1,275	0.00%
2019/01/29	2	21.03	1	21.25	21.40	1	1,357	0.07%
2019/01/25	3	20.85	3	20.95	20.85	0	1,334	0.00%
2019/01/18	5	20.85	4	20.76	20.85	1	1,364	0.07%
2019/01/17	4	20.81	5	20.92	20.75	-1	1,395	-0.07%
2019/01/16	3	20.80	6	21.15	21.35	-3	1,342	-0.22%
2019/01/14	5	21.16	0	0.00	21.10	5	1,281	0.39%
2019/01/11	50	20.25	0	0.00	20.90	50	1,202	4.16%
2019/01/10	1	20.85	0	0.00	20.60	1	1,178	0.08%
2019/01/09	3	20.72	60	20.69	20.55	-57	1,171	-4.87%
2019/01/08	0	0.00	2	21.15	20.85	-2	1,145	-0.17%
2019/01/02	1	19.60	0	0.00	19.50	1	1,089	0.09%
2018/12/22	1	18.85	0	0.00	18.85	1	1,115	0.09%
2018/12/20	1	18.75	0	0.00	18.75	1	1,121	0.09%
2018/12/19	0.2	19.00	0	0.00	19.00	0.2	1,118	0.02%
2018/12/14	2	19.65	0	0.00	19.55	2	1,112	0.18%
2018/12/06	0	0.00	131	20.27	20.00	-131	1,102	-11.88%	大賣/鉅額交易
2018/12/05	132	21.12	1	21.30	21.10	131	1,050	12.47%	大買/鉅額交易
2018/11/29	10	20.30	0	0.00	20.00	10	1,046	0.96%
2018/11/19	0	0.00	14	19.14	19.20	-14	1,382	-1.01%
2018/11/15	0	0.00	6	19.05	19.05	-6	1,409	-0.43%
2018/11/14	2	19.15	2	19.15	18.95	0	1,456	0.00%
2018/11/13	2	18.55	2	18.75	18.90	0	1,466	0.00%
2018/11/12	20	19.44	0	0.00	18.90	20	1,462	1.37%
2018/11/08	0	0.00	10	20.30	20.05	-10	1,467	-0.68%
2018/11/07	10	19.64	0	0.00	19.70	10	1,466	0.68%
2018/11/06	0	0.00	2	18.88	19.45	-2	1,447	-0.14%
2018/10/30	0.1	15.50	0	0.00	15.55	0.1	1,469	0.01%
2018/10/29	1.1	15.47	0	0.00	15.05	1.1	1,473	0.07%
2018/10/26	0.1	16.30	0	0.00	16.15	0.1	1,463	0.01%
2018/10/25	1	17.45	0	0.00	16.95	1	1,464	0.07%
2018/10/18	2	19.03	0	0.00	19.05	2	1,481	0.13%
2018/10/16	0	0.00	2	19.20	19.05	-2	1,527	-0.13%
2018/10/12	3	18.45	0	0.00	18.30	3	1,553	0.19%
2018/10/04	0	0.00	3	20.60	20.25	-3	1,574	-0.19%
2018/09/12	0	0.00	2	21.33	21.30	-2	2,130	-0.09%
2018/09/11	0	0.00	4.4	22.00	22.00	-4.4	2,141	-0.21%
2018/09/10	0	0.00	7	21.88	21.85	-7	2,236	-0.31%
2018/08/27	0	0.00	5	22.20	22.20	-5	2,523	-0.20%
2018/08/24	2	22.68	3	22.65	22.65	-1	2,544	-0.04%
2018/08/23	18	22.78	1	22.75	22.60	17	2,537	0.67%
2018/08/21	1	22.05	0	0.00	22.30	1	2,507	0.04%
2018/08/20	1	22.10	5	22.53	22.40	-4	2,490	-0.16%
2018/08/17	2	22.05	7	22.24	22.30	-5	2,444	-0.20%
2018/08/15	0	0.00	5	21.90	22.15	-5	2,410	-0.21%
2018/08/13	2	21.25	0	0.00	21.05	2	2,346	0.09%
2018/08/10	1	22.30	2	22.20	21.55	-1	2,328	-0.04%
2018/08/06	9	22.08	1	21.90	21.85	8	2,331	0.34%
2018/08/03	1	21.70	0	0.00	21.75	1	2,312	0.04%
2018/08/01	0	0.00	7	21.49	21.50	-7	2,375	-0.29%
2018/07/31	2	20.93	0	0.00	20.95	2	2,383	0.08%
2018/07/27	0	0.00	1	21.50	21.40	-1	2,366	-0.04%
2018/07/26	0	0.00	16	21.28	21.40	-16	2,336	-0.68%
2018/07/25	0	0.00	2	21.00	21.00	-2	2,313	-0.09%
2018/07/23	1	20.75	10	20.60	20.65	-9	2,290	-0.39%
2018/07/20	0	0.00	0.3	20.20	20.30	-0.3	2,283	-0.01%
2018/07/18	10	20.40	0	0.00	20.40	10	2,323	0.43%
2018/07/10	1	21.00	0	0.00	20.80	1	2,367	0.04%
2018/07/05	0	0.00	1	21.80	21.50	-1	2,440	-0.04%
2018/07/03	0	0.00	2	21.75	21.90	-2	2,419	-0.08%
2018/06/29	0	0.00	20	21.95	21.85	-20	2,451	-0.82%
2018/06/27	0	0.00	20	21.85	21.80	-20	2,513	-0.80%
2018/06/25	0	0.00	1	22.15	22.15	-1	2,532	-0.04%
2018/06/22	36	22.54	1	22.65	22.70	35	2,537	1.38%
2018/06/21	2	22.15	2	22.30	22.60	0	2,331	0.00%
2018/06/14	0	0.00	5	21.90	21.70	-5	2,477	-0.20%
2018/06/13	0	0.00	5	21.80	21.75	-5	2,438	-0.21%
2018/06/08	0	0.00	2	21.70	21.70	-2	2,431	-0.08%
2018/06/06	30	22.93	22	22.78	22.55	8	2,333	0.34%
2018/06/05	0	0.00	5	22.10	22.50	-5	2,088	-0.24%
2018/06/04	5	22.10	0	0.00	21.90	5	2,089	0.24%
2018/05/30	15	21.83	0	0.00	21.75	15	1,997	0.75%
2018/05/24	1	21.80	1	21.55	21.60	0	1,911	0.00%
2018/05/22	0	0.00	8	20.95	20.90	-8	1,853	-0.43%
2018/05/18	0	0.00	25	21.05	21.00	-25	1,903	-1.31%
2018/05/17	25	21.30	0	0.00	21.15	25	1,922	1.30%
2018/05/14	1	21.20	0	0.00	21.10	1	1,995	0.05%
2018/05/04	0	0.00	6	20.85	21.25	-6	1,904	-0.32%
2018/04/30	4	21.26	0	0.00	21.30	4	1,932	0.21%
2018/04/27	0	0.00	2	20.85	21.05	-2	1,952	-0.10%
2018/04/23	0	0.00	1	21.45	21.50	-1	2,092	-0.05%
2018/04/18	2	22.03	0	0.00	22.10	2	2,093	0.10%
2018/04/13	3	22.12	1	22.15	22.10	2	2,076	0.10%
2018/04/12	0	0.00	2	21.80	21.90	-2	2,048	-0.10%
2018/04/10	0	21.70	0	0.00	21.85	0	2,171	0.00%
2018/03/31	0	0.00	11	21.92	21.80	-11	2,292	-0.48%
2018/03/28	0	0.00	3	21.65	21.60	-3	2,299	-0.13%
2018/03/26	0	0.00	50	21.70	21.65	-50	2,474	-2.02%
2018/03/23	2	21.13	7	21.50	21.55	-5	2,411	-0.21%
2018/03/22	17	21.57	5	21.80	21.80	12	2,343	0.51%
2018/03/21	20	21.20	0	0.00	21.25	20	2,243	0.89%
2018/03/19	27	21.15	0	0.00	21.10	27	2,327	1.16%
2018/03/16	0	0.00	1	21.25	21.25	-1	2,370	-0.04%
2018/03/14	0	0.00	3	21.07	21.25	-3	2,641	-0.11%
2018/03/08	0	0.00	2	20.90	20.60	-2	3,476	-0.06%
2018/02/27	0	0.00	2	20.35	20.30	-2	4,723	-0.04%
2018/02/23	0	0.00	5	20.15	20.15	-5	4,926	-0.10%
2018/02/22	0	0.00	1	20.00	20.05	-1	4,992	-0.02%
2018/02/21	4	20.15	1	20.20	20.20	3	5,012	0.06%
2018/02/12	2	19.10	0	0.00	19.10	2	4,988	0.04%
2018/02/08	0	0.00	1	19.40	19.20	-1	5,021	-0.02%
2018/02/07	0	0.00	8	19.35	19.35	-8	5,062	-0.16%
2018/02/06	3	19.28	1	19.50	18.75	2	5,149	0.04%
2018/02/05	1	20.55	0	0.00	20.55	1	5,268	0.02%
2018/01/31	4	20.93	0	0.00	20.95	4	6,126	0.07%
2018/01/30	1	21.05	0	0.00	21.05	1	6,141	0.02%
2018/01/29	0	0.00	1	21.15	21.15	-1	6,155	-0.02%
2018/01/26	0	0.00	1	21.05	21.15	-1	6,172	-0.02%
2018/01/25	3	21.30	0	0.00	21.10	3	6,342	0.05%
2018/01/23	1	21.50	0	0.00	21.40	1	6,422	0.02%
2018/01/22	1	21.65	0	0.00	21.60	1	6,421	0.02%
2018/01/19	3	21.90	2	22.10	21.80	1	6,423	0.02%
2018/01/16	1	21.55	0	0.00	21.55	1	6,325	0.02%
2018/01/15	1	21.60	0	0.00	21.60	1	6,347	0.02%
2018/01/12	1	21.80	0	0.00	21.75	1	6,363	0.02%
2018/01/11	2	21.48	0	0.00	21.55	2	6,497	0.03%
2018/01/08	1	21.90	0	0.00	21.80	1	6,626	0.02%
2018/01/05	0	0.00	12	22.30	22.15	-12	6,600	-0.18%
2018/01/04	1	22.30	3	22.35	22.25	-2	6,572	-0.03%
2018/01/03	12	22.06	16	21.83	21.95	-4	6,478	-0.06%
2018/01/02	10	21.65	1	21.70	21.65	9	6,402	0.14%