仁寶 (2324)-永豐金-信義券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.50
漲跌
--
漲幅
0.00%
成交量
16,456張
產業
上市電腦週邊類股
1792人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－永豐金-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義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
2024/04/25	0.2	35.07	7	35.10	35.50	-6.8	32,093	-0.02%
2024/04/22	0	0.00	10	34.80	34.20	-10	32,862	-0.03%
2024/04/19	1	35.10	16	35.45	35.30	-15	32,811	-0.05%
2024/04/17	1	35.60	0	0.00	35.60	1	33,090	0.00%
2024/04/15	0	0.00	10	36.45	36.30	-10	34,543	-0.03%
2024/04/12	0	36.45	0	0.00	36.40	0	35,140	0.00%
2024/04/11	14.1	36.62	5	36.60	36.85	9	35,475	0.03%
2024/04/10	0	0.00	1	37.20	36.60	-1	36,142	0.00%
2024/04/09	16	36.43	0	0.00	36.45	16	36,798	0.04%
2024/04/08	21	35.96	0	0.00	35.95	21	37,651	0.06%
2024/04/03	0	0.00	1	37.00	36.55	-1	38,743	0.00%
2024/04/02	13	36.69	187.2	36.76	36.85	-174.2	40,335	-0.43%	大賣/鉅額交易
2024/04/01	184	36.55	0	0.00	36.55	184	42,947	0.43%	大買/鉅額交易
2024/03/29	12.1	35.93	0	0.00	36.20	12.1	45,500	0.03%
2024/03/28	0	0.00	1	38.25	38.30	-1	46,371	0.00%
2024/03/26	0	0.00	0.1	38.45	37.90	-0.1	49,405	0.00%
2024/03/25	3	38.75	3	39.03	38.55	0	53,777	0.00%
2024/03/22	4	38.64	3	38.83	38.65	1	54,284	0.00%
2024/03/21	0	0.00	4	38.37	38.40	-4	54,988	-0.01%
2024/03/20	0	0.00	5	38.11	37.90	-5	54,984	-0.01%
2024/03/19	0	0.00	3	37.32	37.20	-3	55,002	-0.01%
2024/03/15	0	0.00	2	36.75	37.00	-2	55,491	0.00%
2024/03/14	1	36.60	0	36.70	36.65	1	55,260	0.00%
2024/03/13	0	0.00	1	37.50	36.70	-1	55,030	0.00%
2024/03/12	3	36.20	1	36.70	37.20	2	54,872	0.00%
2024/03/08	12	36.83	16	36.60	36.65	-4	54,474	-0.01%
2024/03/07	26	36.71	1	36.55	36.55	25	54,118	0.05%
2024/03/06	13	37.93	13	37.57	37.55	0	53,599	0.00%
2024/03/05	10	37.76	17	37.60	37.80	-7	53,461	-0.01%
2024/03/04	47	39.44	258.1	39.20	38.00	-211.1	52,965	-0.40%	大賣/鉅額交易
2024/03/01	180	36.76	0.1	36.65	36.70	179.9	49,312	0.36%	大買/鉅額交易
2024/02/29	13	36.03	0	0.00	36.50	13	49,162	0.03%
2024/02/27	0	36.60	0.4	37.24	36.50	-0.4	48,643	0.00%
2024/02/26	0	0.00	3.1	35.91	36.00	-3.1	47,815	-0.01%
2024/02/22	0	0.00	5	36.81	36.75	-5	47,852	-0.01%
2024/02/16	0	0.00	0.1	36.88	36.85	-0.1	47,432	0.00%
2024/02/15	0.2	35.80	0	0.00	35.80	0.2	46,988	0.00%
2024/02/05	1	35.90	2	35.50	35.90	-1	46,768	0.00%
2024/02/02	21.2	36.11	0	0.00	35.80	21.2	46,629	0.05%
2024/01/31	1	35.60	0	0.00	35.85	1	46,345	0.00%
2024/01/26	15.1	36.14	11	35.55	35.50	4.1	45,936	0.01%
2024/01/25	10	37.40	0	0.00	37.20	10	45,153	0.02%
2024/01/24	1	37.15	1	36.85	36.85	0	44,784	0.00%
2024/01/23	3	37.33	1	37.35	37.55	2	44,688	0.00%
2024/01/22	11	37.52	61	37.37	37.60	-50	44,242	-0.11%
2024/01/19	91	36.13	41	36.39	36.30	50	43,240	0.12%
2024/01/18	4	34.94	3	35.07	34.80	1	42,754	0.00%
2024/01/17	3	34.80	23	34.77	34.55	-20	42,118	-0.05%
2024/01/16	31	35.09	33	34.89	35.00	-2	41,998	0.00%
2024/01/15	30	36.05	0.4	36.28	35.55	29.6	41,748	0.07%
2024/01/12	4.2	35.54	0.1	35.45	35.60	4.2	41,713	0.01%
2024/01/11	0.1	35.85	0	0.00	36.10	0.1	41,571	0.00%
2024/01/10	4.1	36.27	124	36.09	35.85	-119.9	41,583	-0.29%	大賣/鉅額交易
2024/01/09	11	37.40	1,266	37.47	36.95	-1,255	41,042	-3.06%	大賣/鉅額交易
2024/01/08	54	37.71	3	37.37	37.75	51	40,032	0.13%
2024/01/05	694	37.68	52	37.57	36.95	642	39,758	1.61%	大買/鉅額交易
2024/01/04	150	37.48	101	37.30	37.30	49	39,379	0.12%	大買/大賣/
2024/01/03	102.1	38.11	3	38.32	38.10	99.1	38,862	0.25%	大買/
2024/01/02	0	38.90	11	38.94	39.55	-11	38,130	-0.03%
2023/12/29	551	39.86	8.8	39.97	39.85	542.2	37,329	1.45%	大買/鉅額交易
2023/12/28	23	39.67	8	39.44	38.95	15	36,084	0.04%
2023/12/27	16	39.92	25.1	40.08	40.20	-9.1	34,511	-0.03%
2023/12/26	29	38.68	45.1	38.58	39.05	-16.1	31,846	-0.05%
2023/12/25	20	37.42	14	36.74	37.10	6	29,191	0.02%
2023/12/22	1	36.15	7	36.20	36.10	-6	27,245	-0.02%
2023/12/21	15	36.87	14	37.04	36.70	1	26,262	0.00%
2023/12/20	21	36.42	89.9	36.94	37.40	-68.9	23,885	-0.29%
2023/12/19	22	34.22	3	33.93	34.00	19	19,249	0.10%
2023/12/18	46	34.87	92.3	35.72	34.60	-46.3	18,792	-0.25%
2023/12/15	0	0.00	1.5	33.23	33.05	-1.5	17,746	-0.01%
2023/12/14	12.1	33.99	0.4	33.90	33.65	11.7	17,422	0.07%
2023/12/13	6	33.44	6.4	33.41	33.75	-0.4	16,926	0.00%
2023/12/12	0	0.00	1	32.45	32.00	-1	16,677	-0.01%
2023/12/11	1	31.50	36.8	31.99	32.20	-35.8	16,723	-0.21%
2023/12/08	1.5	31.32	1	31.30	31.20	0.5	16,423	0.00%
2023/12/06	3	31.45	2.3	31.39	31.25	0.7	16,978	0.00%
2023/12/04	1	30.70	0	0.00	30.60	1	17,041	0.01%
2023/12/01	1	30.50	2	30.50	30.35	-1	17,274	-0.01%
2023/11/29	12	30.75	12	31.00	30.75	0	17,308	0.00%
2023/11/27	0	0.00	1	30.65	30.35	-1	18,073	-0.01%
2023/11/22	3	31.02	0	0.00	30.80	3	19,074	0.02%
2023/11/21	0	0.00	1.2	31.00	31.20	-1.2	19,818	-0.01%
2023/11/14	1	30.00	0	0.00	30.25	1	24,883	0.00%
2023/11/13	0	0.00	142.3	30.10	30.10	-142.3	27,522	-0.52%	大賣/鉅額交易
2023/11/10	171	29.75	33	29.52	29.75	138	29,703	0.46%	大買/鉅額交易
2023/11/06	2	29.70	1	29.85	29.80	1	36,046	0.00%
2023/11/01	0	0.00	1	28.90	28.70	-1	36,874	0.00%
2023/10/31	0.7	28.51	0	0.00	28.05	0.7	37,021	0.00%
2023/10/30	0	0.00	0	28.95	28.80	0	37,252	0.00%
2023/10/25	0	0.00	0	29.35	29.05	0	38,055	0.00%
2023/10/23	0.2	28.55	0	0.00	28.45	0.2	38,367	0.00%
2023/10/20	1.5	28.83	0	0.00	28.80	1.5	39,091	0.00%
2023/10/18	5.5	28.74	0	0.00	28.95	5.5	40,159	0.01%
2023/10/17	0	0.00	1	29.45	29.35	-1	40,677	0.00%
2023/10/16	3.2	29.50	0	0.00	29.50	3.2	43,130	0.01%
2023/10/13	2	30.05	0	0.00	30.20	2	46,846	0.00%
2023/10/12	1	30.80	0	0.00	30.80	1	48,229	0.00%
2023/10/05	10	30.60	0	0.00	30.85	10	50,285	0.02%
2023/10/03	1	30.90	0	30.95	30.90	1	50,569	0.00%
2023/10/02	50	30.90	50	31.15	30.90	0	50,758	0.00%
2023/09/27	0	0.00	1	30.85	31.00	-1	50,576	0.00%
2023/09/26	0	0.00	2	30.80	30.70	-2	50,905	0.00%
2023/09/25	1	30.60	0	30.85	30.60	1	51,029	0.00%
2023/09/22	0	0.00	1	30.50	30.85	-1	51,327	0.00%
2023/09/20	1	30.70	0	0.00	30.55	1	51,754	0.00%
2023/09/19	0	0.00	200	31.00	30.95	-200	51,653	-0.39%	大賣/鉅額交易
2023/09/18	1	31.20	0	0.00	31.05	1	51,861	0.00%
2023/09/15	1	31.55	1	31.80	31.80	0	52,131	0.00%
2023/09/14	1	31.75	12	31.89	31.85	-11	52,095	-0.02%
2023/09/12	75	31.37	40	31.60	31.35	35	54,129	0.06%
2023/09/11	16	31.05	0	31.45	30.80	16	54,301	0.03%
2023/09/08	25	31.74	0	0.00	31.75	25	54,225	0.05%
2023/09/07	30	31.75	0	0.00	31.40	30	54,489	0.06%
2023/09/06	20	31.93	0	0.00	32.00	20	54,459	0.04%
2023/09/05	0	0.00	1	31.75	32.00	-1	54,492	0.00%
2023/09/04	21	31.73	0	0.00	31.85	21	54,597	0.04%
2023/09/01	0	32.00	0	0.00	31.80	0	54,596	0.00%
2023/08/31	9	32.08	2	32.05	31.90	7	54,525	0.01%
2023/08/30	1	32.75	4	33.11	32.90	-3	54,063	-0.01%
2023/08/29	0	0.00	1	33.05	33.35	-1	54,588	0.00%
2023/08/28	55	32.99	0	0.00	33.00	55	54,608	0.10%
2023/08/25	4	33.05	3	33.27	33.15	1	55,001	0.00%
2023/08/24	40	34.98	76	34.49	33.95	-36	54,612	-0.07%
2023/08/23	40	34.42	10	34.34	34.40	30	54,144	0.06%
2023/08/22	68	35.14	146	35.65	34.75	-78	54,201	-0.14%	大賣/
2023/08/21	115	34.87	1	35.45	34.65	114	53,634	0.21%	大買/鉅額交易
2023/08/18	10.1	35.97	15.4	36.15	34.75	-5.3	53,128	-0.01%
2023/08/17	116	37.03	79.4	36.87	37.00	36.6	51,737	0.07%	大買/
2023/08/16	47	35.36	30.3	34.94	35.95	16.7	49,308	0.03%
2023/08/15	58	35.60	94	34.76	35.80	-36	47,305	-0.08%
2023/08/14	181	32.57	139	32.93	32.75	42	43,592	0.10%	大買/大賣/
2023/08/11	0	0.00	4.5	30.85	30.75	-4.5	42,224	-0.01%
2023/08/10	4	29.90	0	30.18	30.00	4	42,016	0.01%
2023/08/08	0	0.00	1	31.30	31.40	-1	41,932	0.00%
2023/08/07	0	0.00	1	31.00	30.95	-1	41,845	0.00%
2023/08/02	1.5	29.77	2	29.40	29.45	-0.5	41,937	0.00%
2023/08/01	2	30.00	2	30.20	30.30	0	41,504	0.00%
2023/07/31	3.1	31.35	22	31.50	30.45	-18.9	41,356	-0.05%
2023/07/28	21	31.09	5	31.04	31.30	16	40,709	0.04%
2023/07/27	3.1	31.16	1	31.15	30.95	2.1	40,510	0.01%
2023/07/25	0	0.00	22	32.11	31.80	-22	40,130	-0.05%
2023/07/24	20	31.80	3	31.65	31.65	17	39,360	0.04%
2023/07/21	3	30.55	0	0.00	31.05	3	38,783	0.01%
2023/07/20	0.5	30.60	29	30.89	30.45	-28.5	38,203	-0.07%
2023/07/19	7.2	31.53	13	31.81	31.10	-5.8	37,560	-0.02%
2023/07/18	55.2	35.56	20.1	35.88	34.45	35.1	35,272	0.10%
2023/07/17	9	33.14	3	31.73	33.55	6	31,798	0.02%
2023/07/14	0	0.00	0	29.85	30.50	0	30,673	0.00%
2023/07/13	10	31.00	5	31.26	30.55	5	30,077	0.02%
2023/07/12	0	0.00	1	29.45	29.55	-1	28,557	0.00%
2023/07/10	2.1	28.56	0	0.00	28.70	2.1	28,477	0.01%
2023/07/07	1.1	28.92	0	0.00	29.20	1.1	28,339	0.00%
2023/07/05	0	0.00	1	30.30	30.05	-1	27,977	0.00%
2023/07/04	0	0.00	5	30.06	30.25	-5	28,041	-0.02%
2023/07/03	0	0.00	3	29.73	29.70	-3	27,839	-0.01%
2023/06/30	1	28.95	1	29.25	29.25	0	27,788	0.00%
2023/06/26	3	28.90	0	0.00	29.10	3	27,173	0.01%
2023/06/21	10	29.24	0	0.00	29.35	10	27,009	0.04%
2023/06/19	105	27.84	100	28.16	28.55	5	26,509	0.02%	大買/
2023/06/16	100	29.70	101	29.95	29.90	-1	25,537	0.00%	大賣/
2023/06/14	0	28.80	0	0.00	28.55	0	24,163	0.00%
2023/06/13	0	0.00	8	28.93	29.00	-8	24,213	-0.03%
2023/06/12	0	0.00	1	28.35	28.50	-1	23,926	0.00%
2023/06/08	7	28.24	0	0.00	28.20	7	23,909	0.03%
2023/06/05	0.1	28.55	0	0.00	28.25	0.1	23,204	0.00%
2023/06/02	1	28.60	3	28.18	28.40	-2	22,916	-0.01%
2023/05/31	1	27.40	0	0.00	27.85	1	21,705	0.00%
2023/05/30	0	27.33	11.2	27.44	27.55	-11.2	20,963	-0.05%
2023/05/29	0	28.23	2	28.50	28.15	-2	20,625	-0.01%
2023/05/26	6	27.32	1.1	27.59	27.55	5	19,923	0.02%
2023/05/25	5	26.97	2	27.15	27.35	3	19,340	0.02%
2023/05/24	0	0.00	21	26.53	27.00	-21	18,896	-0.11%
2023/05/23	0	0.00	1	26.50	26.45	-1	18,417	-0.01%
2023/05/19	0	0.00	3	26.37	26.40	-3	17,650	-0.02%
2023/05/18	0	26.50	0	0.00	26.45	0	17,539	0.00%
2023/05/17	1	26.20	2	26.18	26.35	-1	17,261	-0.01%
2023/05/15	0	0.00	1	25.95	25.90	-1	16,867	-0.01%
2023/05/12	0	0.00	2	25.75	25.85	-2	16,744	-0.01%
2023/05/11	0	0.00	2	25.75	25.85	-2	16,429	-0.01%
2023/05/10	0	0.00	3	25.53	25.60	-3	16,053	-0.02%
2023/05/09	0	0.00	2.2	25.13	25.35	-2.2	15,868	-0.01%
2023/05/02	0.1	24.30	0	0.00	24.30	0.1	15,828	0.00%
2023/04/26	0	0.00	10	23.70	23.75	-10	15,773	-0.06%
2023/04/24	3	24.10	0	0.00	23.95	3	15,494	0.02%
2023/04/21	1	24.35	40	24.50	24.40	-39	15,237	-0.26%
2023/04/20	45.1	24.20	0	0.00	24.15	45.1	14,956	0.30%
2023/04/19	11.1	25.70	10	25.64	25.65	1.1	14,496	0.01%
2023/04/12	1.4	25.70	1	25.75	25.75	0.4	13,085	0.00%
2023/04/11	0	0.00	0.7	25.65	25.75	-0.7	12,964	-0.01%
2023/04/07	0	0.00	4	25.55	25.65	-4	12,730	-0.03%
2023/03/24	0	0.00	2	24.80	24.70	-2	13,798	-0.01%
2023/03/23	0	0.00	14.2	24.90	24.85	-14.2	13,642	-0.10%
2023/03/22	0.4	24.60	0	0.00	24.70	0.4	13,471	0.00%
2023/03/20	2	24.00	0	0.00	24.00	2	13,388	0.01%
2023/03/14	0	24.40	0	0.00	24.35	0	12,691	0.00%
2023/03/13	0	0.00	1	24.80	24.65	-1	12,629	-0.01%
2023/03/10	0	0.00	2	24.60	24.65	-2	12,437	-0.02%
2023/03/09	0	0.00	2	24.60	24.75	-2	12,385	-0.02%
2023/03/07	2	24.75	0	0.00	24.85	2	12,695	0.02%
2023/03/06	0	0.00	1	24.70	24.85	-1	12,786	-0.01%
2023/02/23	0	0.00	1	24.00	24.15	-1	12,846	-0.01%
2023/02/15	1	23.45	0	0.00	23.50	1	13,040	0.01%
2023/02/06	2	23.40	0	0.00	23.40	2	12,765	0.02%
2023/01/17	0.2	22.90	0	0.00	22.85	0.2	12,125	0.00%
2023/01/12	1.1	22.76	0	0.00	22.70	1.1	12,602	0.01%
2023/01/11	1	22.95	0	0.00	22.90	1	12,773	0.01%
2023/01/05	1	22.95	0	0.00	23.00	1	13,362	0.01%
2023/01/04	0	0.00	5	23.10	23.05	-5	13,407	-0.04%
2022/12/22	0	0.00	5	22.90	22.85	-5	14,309	-0.03%
2022/12/21	0	0.00	1	22.70	22.85	-1	14,272	-0.01%
2022/12/19	0	0.00	1	22.55	22.85	-1	13,870	-0.01%
2022/12/09	0	0.00	1	21.90	21.95	-1	14,698	-0.01%
2022/12/06	0	0.00	1	21.65	21.70	-1	14,916	-0.01%
2022/12/01	1	21.60	35	21.55	21.55	-34	14,917	-0.23%
2022/11/30	1	21.55	0	0.00	21.65	1	14,812	0.01%
2022/11/29	5	21.35	1	21.60	21.50	4	14,615	0.03%
2022/11/28	1	21.35	0	0.00	21.75	1	14,614	0.01%
2022/11/25	10	21.43	0	0.00	21.60	10	14,694	0.07%
2022/11/24	0.1	21.35	4	21.30	21.85	-3.9	14,705	-0.03%
2022/11/22	16	20.75	0	0.00	20.90	16	14,772	0.11%
2022/11/21	6	21.05	0	0.00	21.10	6	14,560	0.04%
2022/11/17	1.1	21.60	0	0.00	21.60	1.1	14,440	0.01%
2022/11/14	1	21.95	0	0.00	22.00	1	14,450	0.01%
2022/11/08	1	21.30	0	0.00	21.45	1	14,680	0.01%
2022/11/01	2	20.90	0	0.00	20.90	2	14,687	0.01%
2022/10/28	1	20.80	0	0.00	20.75	1	14,713	0.01%
2022/10/11	1	21.35	0	0.00	21.35	1	14,472	0.01%
2022/10/04	10	21.73	0	0.00	21.70	10	14,551	0.07%
2022/09/30	0.2	21.65	0	0.00	21.70	0.2	14,324	0.00%
2022/09/12	1	23.00	0	0.00	23.00	1	12,357	0.01%
2022/08/30	0	0.00	4	22.60	22.70	-4	12,297	-0.03%
2022/08/23	4	23.00	0	0.00	22.90	4	12,858	0.03%
2022/08/05	0	0.00	4	22.95	22.95	-4	13,998	-0.03%
2022/08/04	0	0.00	5.3	23.05	22.85	-5.3	14,223	-0.04%
2022/07/29	0	0.00	2	22.90	22.80	-2	14,703	-0.01%
2022/07/28	0	0.00	2	23.00	23.05	-2	14,760	-0.01%
2022/07/26	1	22.60	0	0.00	22.60	1	14,942	0.01%
2022/07/25	0	0.00	5	22.75	22.80	-5	15,025	-0.03%
2022/07/20	0	0.00	2	22.20	22.10	-2	15,553	-0.01%
2022/07/14	1	22.15	0	0.00	22.00	1	17,639	0.01%
2022/07/13	0	0.00	5	22.30	22.25	-5	17,912	-0.03%
2022/07/12	1	21.60	0	0.00	21.85	1	18,063	0.01%
2022/07/06	0	0.00	10	21.75	21.40	-10	18,669	-0.05%
2022/07/05	2	22.05	0	0.00	22.15	2	18,745	0.01%
2022/06/30	8	22.75	8	22.55	22.75	0	19,139	0.00%
2022/06/29	6	22.55	0	0.00	22.55	6	18,902	0.03%
2022/06/27	1	22.90	0	0.00	22.80	1	18,957	0.01%
2022/06/23	1	22.65	0	0.00	22.85	1	19,001	0.01%
2022/06/17	2	22.45	1	22.55	22.55	1	18,913	0.01%
2022/06/16	0	0.00	4	22.95	22.75	-4	18,705	-0.02%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/13	0.4	22.95	0	0.00	23.00	0.4	20,222	0.00%
2022/06/08	0	0.00	1	23.15	23.20	-1	20,185	0.00%
2022/06/02	0	0.00	3	23.10	23.10	-3	20,300	-0.01%
2022/05/30	1	22.90	0	0.00	22.95	1	19,828	0.01%
2022/05/27	0.1	22.75	0	0.00	22.80	0.1	19,772	0.00%
2022/05/25	0.2	22.65	2	22.40	22.60	-1.9	19,846	-0.01%
2022/05/23	6	22.35	0	0.00	22.20	6	19,825	0.03%
2022/05/19	0	0.00	1	22.80	22.90	-1	19,647	-0.01%
2022/05/17	0	0.00	2	23.05	22.90	-2	19,367	-0.01%
2022/05/16	0	0.00	0.1	23.00	23.00	-0.1	19,276	0.00%
2022/05/13	1	22.30	0	0.00	22.90	1	19,087	0.01%
2022/05/12	0.2	22.80	0	0.00	23.00	0.2	18,806	0.00%
2022/05/11	0.1	22.90	0	0.00	23.00	0.1	18,636	0.00%
2022/05/10	0	0.00	1	22.90	23.05	-1	18,654	-0.01%
2022/05/04	0	0.00	26	22.52	22.65	-26	18,562	-0.14%
2022/04/29	11	22.20	0	0.00	22.25	11	18,661	0.06%
2022/04/27	6.1	22.03	0	0.00	22.10	6.1	18,641	0.03%
2022/04/25	2.1	22.30	2	22.30	22.20	0.1	18,360	0.00%
2022/04/22	29.2	22.81	0	0.00	22.80	29.2	17,961	0.16%
2022/04/20	6	25.22	1	25.20	25.20	5	16,338	0.03%
2022/04/19	7	25.31	0	0.00	25.20	7	16,006	0.04%
2022/04/18	1	25.40	0	0.00	25.40	1	15,785	0.01%
2022/04/12	1	25.40	0	0.00	25.35	1	15,428	0.01%
2022/04/11	1.1	25.66	6	25.60	25.65	-4.9	15,208	-0.03%
2022/04/08	0.2	26.20	0	0.00	26.15	0.2	14,879	0.00%
2022/04/07	2.1	26.28	0	0.00	26.05	2.1	14,650	0.01%
2022/03/31	0.3	26.90	10	26.93	26.80	-9.7	14,020	-0.07%
2022/03/28	0	0.00	0	26.95	27.20	0	14,061	0.00%
2022/03/23	0	0.00	1	26.85	26.75	-1	14,477	-0.01%
2022/03/22	11	26.80	0	0.00	27.00	11	14,460	0.08%
2022/03/18	0	0.00	2	27.00	27.00	-2	14,336	-0.01%
2022/03/16	30	26.72	30	26.61	27.00	0	14,342	0.00%
2022/03/15	12	25.80	0	0.00	25.80	12	13,601	0.09%
2022/03/08	1	25.00	2	25.00	25.10	-1	13,954	-0.01%
2022/03/01	2	25.55	0	0.00	25.80	2	13,999	0.01%
2022/02/25	2	25.28	0	0.00	25.40	2	13,959	0.01%
2022/02/24	3	25.45	2	25.55	25.50	1	13,889	0.01%
2022/02/22	1	25.45	0	0.00	25.85	1	13,908	0.01%
2022/02/18	0	0.00	3	25.55	25.75	-3	14,037	-0.02%
2022/02/17	2	25.30	0	0.00	25.50	2	14,139	0.01%
2022/02/16	2	25.30	0	0.00	25.35	2	14,317	0.01%
2022/02/15	2	25.23	1	25.25	25.25	1	14,661	0.01%
2022/02/14	1	25.40	0	0.00	25.50	1	14,562	0.01%
2022/02/09	0	0.00	1	25.70	25.80	-1	14,471	-0.01%
2022/02/07	0	0.00	2	25.15	25.15	-2	14,350	-0.01%
2022/01/24	0	0.00	3	25.25	25.45	-3	14,016	-0.02%
2022/01/18	4	25.63	0	0.00	25.45	4	13,570	0.03%
2022/01/17	0	0.00	6	25.05	25.30	-6	13,371	-0.04%
2022/01/14	0	0.00	2	25.15	25.15	-2	13,448	-0.01%
2022/01/12	0	0.00	1.4	24.90	24.90	-1.4	13,374	-0.01%
2022/01/06	4	24.54	4	24.45	24.65	0	13,149	0.00%
2022/01/03	0	0.00	1	24.30	24.30	-1	13,452	-0.01%
2021/12/24	0	0.00	10	23.95	24.05	-10	14,162	-0.07%
2021/12/22	4	23.83	0	0.00	24.00	4	14,331	0.03%
2021/12/21	0	0.00	2	23.95	23.85	-2	14,301	-0.01%
2021/12/15	1	23.80	0	0.00	23.75	1	14,593	0.01%
2021/12/14	1	23.75	0	0.00	23.85	1	14,837	0.01%
2021/12/10	3	24.45	11	24.36	24.30	-8	15,016	-0.05%
2021/12/09	1	23.80	5	23.95	24.00	-4	14,564	-0.03%
2021/12/03	10	23.35	0	0.00	23.30	10	14,120	0.07%
2021/12/02	15	23.50	0	0.00	23.35	15	14,198	0.11%
2021/11/30	1	23.15	0	0.00	23.15	1	14,157	0.01%
2021/11/29	0	0.00	1	23.35	23.35	-1	13,775	-0.01%
2021/11/25	5	23.60	0	0.00	23.60	5	13,801	0.04%
2021/11/24	5	23.65	0	0.00	23.75	5	13,816	0.04%
2021/11/23	2	23.35	0	0.00	23.55	2	13,803	0.01%
2021/11/22	1	23.50	0	0.00	23.55	1	13,715	0.01%
2021/11/18	0	0.00	10	23.55	23.60	-10	13,652	-0.07%
2021/11/16	3	23.75	1	23.75	23.70	2	13,647	0.01%
2021/11/15	8.6	23.67	0	0.00	23.70	8.6	13,673	0.06%
2021/11/12	7	23.98	0	0.00	23.90	7	13,587	0.05%
2021/11/10	5	24.10	0	0.00	24.15	5	13,861	0.04%
2021/11/05	3	24.20	0	0.00	24.35	3	13,925	0.02%
2021/11/03	0	0.00	10	24.25	24.55	-10	14,093	-0.07%
2021/11/02	1	24.20	0	0.00	24.20	1	14,152	0.01%
2021/11/01	3	24.15	15	24.29	24.20	-12	14,143	-0.08%
2021/10/28	0	0.00	6	24.75	24.85	-6	14,038	-0.04%
2021/10/27	2	24.80	0	0.00	24.80	2	14,068	0.01%
2021/10/26	0	0.00	5	24.50	24.60	-5	14,283	-0.04%
2021/10/22	0	0.00	1	24.20	24.30	-1	14,325	-0.01%
2021/10/21	1	24.10	1	24.10	24.00	0	14,203	0.00%
2021/10/20	2	23.85	3	24.05	23.90	-1	14,157	-0.01%
2021/10/19	2	23.95	20	23.90	23.90	-18	14,188	-0.13%
2021/10/18	1	24.05	0	0.00	24.05	1	14,411	0.01%
2021/10/15	3	23.98	0	0.00	24.05	3	14,547	0.02%
2021/10/14	4	24.23	4	24.15	24.15	0	14,556	0.00%
2021/10/13	6	24.21	0	0.00	24.10	6	14,681	0.04%
2021/10/12	6	24.18	1	24.40	24.10	5	14,657	0.03%
2021/10/08	20	24.15	5	24.15	24.15	15	14,498	0.10%
2021/10/06	0	0.00	2	23.75	23.90	-2	14,678	-0.01%
2021/10/01	1	23.40	0	0.00	23.60	1	14,639	0.01%
2021/09/30	0	0.00	1	23.75	23.60	-1	14,627	-0.01%
2021/09/29	0	0.00	1	23.70	23.85	-1	14,576	-0.01%
2021/09/27	0	0.00	10	24.25	24.30	-10	14,433	-0.07%
2021/09/23	10	24.10	7	24.13	24.00	3	14,687	0.02%
2021/09/22	0	0.00	1	23.95	24.05	-1	14,591	-0.01%
2021/09/17	1	23.65	1	23.60	23.50	0	14,235	0.00%
2021/09/15	0	0.00	1	23.45	23.40	-1	14,018	-0.01%
2021/09/14	0	0.00	3	23.10	23.10	-3	14,051	-0.02%
2021/09/13	0.3	22.90	0	0.00	22.90	0.3	14,292	0.00%
2021/09/10	0.1	22.75	0	0.00	22.80	0.1	14,456	0.00%
2021/09/08	0	0.00	1	22.75	22.80	-1	15,007	-0.01%
2021/09/07	1.3	22.61	1	22.90	23.00	0.3	15,172	0.00%
2021/09/03	1	22.80	0	0.00	22.80	1	15,320	0.01%
2021/08/31	0	0.00	4	22.78	22.90	-4	15,853	-0.03%
2021/08/26	1	22.35	0	0.00	22.45	1	16,008	0.01%
2021/08/25	1	22.45	6	22.50	22.55	-5	16,117	-0.03%
2021/08/20	4	22.35	2	22.35	22.35	2	16,081	0.01%
2021/08/17	1	22.05	9	22.10	22.30	-8	15,900	-0.05%
2021/08/13	0.7	21.58	0	0.00	21.65	0.7	16,457	0.00%
2021/08/05	3	21.53	0	0.00	21.55	3	17,850	0.02%
2021/08/04	2	21.45	0	0.00	21.45	2	18,453	0.01%
2021/08/02	2	21.55	0	0.00	21.60	2	19,120	0.01%
2021/07/30	5	21.52	0	0.00	21.60	5	19,314	0.03%
2021/07/28	1	21.65	0	0.00	21.75	1	19,507	0.01%
2021/07/23	14	21.90	4	21.90	21.90	10	20,511	0.05%
2021/07/22	0.7	21.95	0	0.00	22.00	0.7	20,972	0.00%
2021/07/19	3	22.05	0	0.00	22.05	3	22,468	0.01%
2021/07/16	2	22.10	2.7	22.15	22.15	-0.7	23,230	0.00%
2021/07/15	0.5	22.17	0	0.00	22.15	0.5	23,471	0.00%
2021/07/13	0.5	22.15	1	22.10	22.20	-0.5	23,976	0.00%
2021/07/12	1	22.05	0	0.00	22.10	1	24,047	0.00%
2021/07/09	1	22.05	0	0.00	22.10	1	24,178	0.00%
2021/07/07	0.3	22.30	0	0.00	22.30	0.3	24,722	0.00%
2021/07/06	1	22.40	0	0.00	22.45	1	24,891	0.00%
2021/07/05	0.3	22.25	0	0.00	22.25	0.3	25,062	0.00%
2021/07/02	0	0.00	2	22.15	22.05	-2	25,366	-0.01%
2021/07/01	2	22.10	0	0.00	22.00	2	25,664	0.01%
2021/06/30	0	0.00	1	22.45	22.35	-1	25,955	0.00%
2021/06/24	3	22.13	10	22.15	22.10	-7	29,580	-0.02%
2021/06/22	10	22.35	0	0.00	22.30	10	29,422	0.03%
2021/06/21	1	22.90	0	0.00	22.60	1	29,223	0.00%
2021/06/11	1	22.65	0	0.00	22.65	1	29,429	0.00%
2021/06/09	0	0.00	2	23.00	22.95	-2	29,422	-0.01%
2021/06/07	0	0.00	4	23.05	23.05	-4	29,400	-0.01%
2021/06/04	0	0.00	100	23.15	23.20	-100	29,270	-0.34%
2021/06/02	3	23.20	0	0.00	23.10	3	29,417	0.01%
2021/05/31	1	23.30	0	0.00	23.45	1	29,720	0.00%
2021/05/24	2	23.05	0	0.00	23.30	2	30,466	0.01%
2021/05/21	1	23.44	6	25.29	23.30	-5	30,619	-0.02%
2021/05/20	9	23.23	13	23.31	23.15	-4	29,730	-0.01%
2021/05/18	1	22.75	1	22.75	22.90	0	29,662	0.00%
2021/05/17	0	0.00	2	21.80	21.90	-2	29,711	-0.01%
2021/05/14	8	23.01	0	0.00	22.70	8	29,477	0.03%
2021/05/12	3	22.33	2	21.98	22.35	1	28,977	0.00%
2021/05/11	3	23.60	0	0.00	23.50	3	28,510	0.01%
2021/05/07	2	24.20	0	0.00	24.55	2	28,250	0.01%
2021/05/06	4	24.43	1	24.60	24.30	3	28,595	0.01%
2021/05/04	0	0.00	2	23.50	23.50	-2	28,742	-0.01%
2021/04/29	0	0.00	1	24.95	25.00	-1	28,268	0.00%
2021/04/28	0	0.00	5	24.98	24.90	-5	28,069	-0.02%
2021/04/27	5	24.66	0	0.00	24.65	5	28,040	0.02%
2021/04/26	4	24.68	0	0.00	24.75	4	27,948	0.01%
2021/04/23	18	24.59	0	0.00	24.80	18	27,869	0.06%
2021/04/22	22	27.58	6	27.65	27.40	16	27,381	0.06%
2021/04/20	0	0.00	1	27.85	27.75	-1	26,708	0.00%
2021/04/19	3	27.82	0	0.00	27.55	3	26,542	0.01%
2021/04/16	2	27.10	0	0.00	27.15	2	26,408	0.01%
2021/04/15	0	0.00	1	26.60	26.70	-1	26,404	0.00%
2021/04/13	4	27.09	1	27.10	26.80	3	26,419	0.01%
2021/04/09	6	27.20	4	27.19	27.20	2	26,267	0.01%
2021/04/08	4	27.21	0	0.00	27.15	4	26,006	0.02%
2021/04/07	1	27.10	3	27.07	27.10	-2	25,692	-0.01%
2021/04/06	0	0.00	1	27.20	27.05	-1	25,436	0.00%
2021/04/01	5	26.98	2	27.10	27.25	3	24,961	0.01%
2021/03/31	4	26.96	10	26.97	26.70	-6	24,340	-0.02%
2021/03/30	6	26.48	7	26.48	27.00	-1	23,516	0.00%
2021/03/29	0	0.00	12	25.69	26.10	-12	21,800	-0.06%
2021/03/25	10	23.55	0	0.00	23.70	10	20,876	0.05%
2021/03/22	0	0.00	2	23.70	23.65	-2	21,013	-0.01%
2021/03/19	0	0.00	1	24.10	23.85	-1	20,917	0.00%
2021/03/18	5	23.58	0	0.00	23.70	5	20,499	0.02%
2021/03/12	0	0.00	1	22.90	22.90	-1	21,108	0.00%
2021/03/11	2	22.95	2	22.80	22.95	0	21,545	0.00%
2021/03/10	0	0.00	3	22.75	22.70	-3	21,436	-0.01%
2021/03/09	0	0.00	7	22.64	22.70	-7	21,439	-0.03%
2021/03/04	1.7	22.19	0	0.00	22.20	1.7	21,379	0.01%
2021/03/03	0	0.00	5	22.45	22.60	-5	21,278	-0.02%
2021/03/02	2	22.20	2	22.35	22.20	0	21,078	0.00%
2021/02/26	0	0.00	103	22.00	22.20	-103	20,763	-0.50%	大賣/鉅額交易
2021/02/25	100	22.00	2	22.00	22.30	98	20,441	0.48%
2021/02/23	0	0.00	10	21.70	21.75	-10	20,153	-0.05%
2021/02/22	1	21.85	0	0.00	21.80	1	19,945	0.01%
2021/02/18	0	0.00	8	21.87	21.90	-8	19,673	-0.04%
2021/02/17	2	21.75	0	0.00	21.75	2	19,633	0.01%
2021/02/05	0	0.00	1	21.85	21.90	-1	19,297	-0.01%
2021/02/04	1	21.80	0	0.00	21.80	1	19,223	0.01%
2021/01/29	1	21.45	2	21.80	21.45	-1	18,945	-0.01%
2021/01/28	4	22.33	5	22.14	22.15	-1	18,567	-0.01%
2021/01/27	0	0.00	4	21.75	21.80	-4	17,970	-0.02%
2021/01/22	0	0.00	9	20.73	21.30	-9	17,126	-0.05%
2021/01/21	0	0.00	10	21.00	20.80	-10	17,116	-0.06%
2021/01/20	2	20.75	0	0.00	20.80	2	17,063	0.01%
2021/01/18	4	21.65	0	0.00	21.55	4	16,285	0.02%
2021/01/15	2.1	22.78	3	22.73	22.25	-0.9	15,964	-0.01%
2021/01/14	18	22.24	15	22.25	22.25	3	15,247	0.02%
2021/01/13	10	21.85	0	0.00	21.80	10	14,793	0.07%
2021/01/12	0	0.00	2	21.65	21.65	-2	14,595	-0.01%
2021/01/11	4	21.63	8	21.70	21.80	-4	14,313	-0.03%
2021/01/08	0	0.00	4	21.20	21.50	-4	14,022	-0.03%
2021/01/06	5	21.32	2	20.95	21.05	3	13,606	0.02%
2021/01/05	0	0.00	4	21.05	21.55	-4	13,173	-0.03%
2021/01/04	2	20.90	0	0.00	20.80	2	12,853	0.02%
2020/12/31	0	0.00	1	20.70	20.70	-1	12,794	-0.01%
2020/12/30	0	0.00	0.3	20.85	20.90	-0.3	12,734	0.00%
2020/12/29	0	0.00	6	20.85	20.95	-6	12,693	-0.05%
2020/12/28	0	0.00	2	20.80	20.80	-2	12,620	-0.02%
2020/12/18	8	20.75	0	0.00	20.70	8	12,601	0.06%
2020/12/17	0	0.00	17.1	20.89	21.00	-17.1	12,419	-0.14%
2020/12/15	1	20.75	2	20.45	20.50	-1	12,107	-0.01%
2020/12/14	0	0.00	2	20.73	20.60	-2	11,954	-0.02%
2020/12/10	1	20.55	0	0.00	20.50	1	11,771	0.01%
2020/12/09	0	0.00	4	20.25	20.50	-4	11,429	-0.03%
2020/12/08	5	20.35	12	20.38	20.35	-7	11,188	-0.06%
2020/12/07	9	19.73	26	19.92	20.10	-17	10,549	-0.16%
2020/12/04	0	0.00	10	19.60	19.55	-10	10,110	-0.10%
2020/11/25	2	19.60	0	0.00	19.55	2	10,762	0.02%
2020/11/24	2	19.65	0	0.00	19.60	2	10,785	0.02%
2020/11/23	0	0.00	5	19.75	19.70	-5	10,790	-0.05%
2020/11/20	0	0.00	10	19.55	19.55	-10	10,704	-0.09%
2020/11/19	2	19.45	0	0.00	19.50	2	10,855	0.02%
2020/11/17	0	0.00	1	19.50	19.40	-1	10,887	-0.01%
2020/11/13	1	19.10	0	0.00	19.10	1	10,936	0.01%
2020/11/12	0	0.00	1	19.10	19.10	-1	10,938	-0.01%
2020/11/11	0	0.00	2	19.15	19.35	-2	10,973	-0.02%
2020/11/09	2	18.78	0	0.00	18.95	2	10,688	0.02%
2020/11/06	0	0.00	0.1	18.90	18.90	-0.1	10,631	0.00%
2020/10/30	3	18.70	0	0.00	18.60	3	11,214	0.03%
2020/10/29	2	18.80	0	0.00	18.95	2	11,114	0.02%
2020/10/28	2	18.75	1	18.80	18.75	1	11,010	0.01%
2020/10/27	5	18.55	0	0.00	18.60	5	11,111	0.04%
2020/10/21	4	18.51	0	0.00	18.50	4	11,217	0.04%
2020/10/20	9	18.58	0	0.00	18.60	9	11,280	0.08%
2020/10/16	5	18.60	0	0.00	18.55	5	11,463	0.04%
2020/10/13	2	18.80	0	0.00	18.70	2	12,644	0.02%
2020/09/28	0	0.00	2	19.25	19.30	-2	15,118	-0.01%
2020/09/18	0	0.00	1	19.70	19.70	-1	15,606	-0.01%
2020/09/11	2	19.10	39	19.10	19.15	-37	16,078	-0.23%
2020/09/09	0	0.00	1	19.05	19.00	-1	16,241	-0.01%
2020/09/03	10	19.25	10	19.60	19.25	0	16,475	0.00%
2020/09/02	51	19.44	16	19.48	19.60	35	16,239	0.22%
2020/08/25	0	0.00	4	18.80	18.80	-4	15,912	-0.03%
2020/08/24	4	18.45	0	0.00	18.45	4	16,007	0.02%
2020/08/21	2	18.35	0	0.00	18.40	2	16,093	0.01%
2020/08/17	0	0.00	10	18.70	18.70	-10	15,667	-0.06%
2020/08/13	2	18.55	0	0.00	18.60	2	15,700	0.01%
2020/08/11	0	0.00	2	19.10	18.80	-2	15,679	-0.01%
2020/08/10	0	0.00	2	18.90	19.00	-2	15,801	-0.01%
2020/08/05	0	0.00	4	18.60	18.60	-4	15,880	-0.03%
2020/08/04	1	18.35	8	18.54	18.45	-7	15,828	-0.04%
2020/08/03	6	18.34	0	0.00	18.35	6	15,804	0.04%
2020/07/30	0	0.00	1	18.45	18.45	-1	15,632	-0.01%
2020/07/29	0	0.00	6	18.40	18.25	-6	15,560	-0.04%
2020/07/28	5	18.30	0	0.00	18.30	5	15,654	0.03%
2020/07/27	5	18.40	0	0.00	18.35	5	15,768	0.03%
2020/07/23	1	18.75	0	0.00	18.75	1	15,887	0.01%
2020/07/21	5	18.66	16	18.85	18.85	-11	15,918	-0.07%
2020/07/20	1	18.40	0	0.00	18.50	1	15,865	0.01%
2020/07/17	3	18.40	36	18.50	18.40	-33	15,815	-0.21%
2020/07/15	0	0.00	8	20.25	20.20	-8	14,580	-0.05%
2020/07/14	0	0.00	1	20.30	20.10	-1	14,213	-0.01%
2020/07/10	10	20.10	0	0.00	20.00	10	13,953	0.07%
2020/07/09	0	0.00	4	20.48	20.15	-4	13,924	-0.03%
2020/07/06	8	20.00	5	20.00	20.05	3	13,210	0.02%
2020/07/01	0	0.00	7	19.50	19.55	-7	13,300	-0.05%
2020/06/24	12	19.50	0	19.45	19.45	12	13,556	0.09%
2020/06/23	30	19.40	1	19.35	19.40	29	13,543	0.21%
2020/06/22	0	0.00	2	19.43	19.20	-2	13,556	-0.01%
2020/06/19	0	0.00	10	19.68	19.50	-10	13,614	-0.07%
2020/06/18	0	0.00	10	19.50	19.55	-10	13,515	-0.07%
2020/06/17	0	0.00	2	19.40	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	2	19.25	19.15	-2	13,735	-0.01%
2020/06/12	0	0.00	4	18.83	18.90	-4	14,423	-0.03%
2020/06/11	0	0.00	12	19.28	19.10	-12	14,618	-0.08%
2020/06/10	0	0.00	5	19.20	19.10	-5	14,741	-0.03%
2020/06/03	0	0.00	10	19.00	19.00	-10	15,658	-0.06%
2020/06/02	0	0.00	12	19.00	19.00	-12	15,664	-0.08%
2020/06/01	0	0.00	10	18.90	18.90	-10	15,699	-0.06%
2020/05/29	0	0.00	3	18.78	19.10	-3	15,590	-0.02%
2020/05/28	1	18.50	0	0.00	18.40	1	15,346	0.01%
2020/05/18	5	18.45	0	0.00	18.45	5	15,490	0.03%
2020/05/15	19	18.42	1	18.50	18.45	18	15,571	0.12%
2020/05/14	1	18.70	0	0.00	18.60	1	15,371	0.01%
2020/05/13	0	0.00	5	18.95	19.00	-5	15,291	-0.03%
2020/05/12	0	0.00	2	18.90	18.80	-2	15,227	-0.01%
2020/05/11	1	18.80	3	18.95	18.80	-2	15,188	-0.01%
2020/05/08	2	18.80	0	0.00	18.80	2	15,081	0.01%
2020/05/07	1	18.70	0	0.00	18.70	1	15,020	0.01%
2020/05/06	2	18.68	0	0.00	18.65	2	14,995	0.01%
2020/05/05	3	18.75	2	18.70	18.65	1	14,941	0.01%
2020/05/04	1	18.60	0	0.00	18.60	1	14,921	0.01%
2020/04/30	2	19.03	0	0.00	19.10	2	14,818	0.01%
2020/04/29	0	0.00	1	19.10	19.10	-1	14,753	-0.01%
2020/04/27	0	0.00	35	18.78	18.90	-35	15,015	-0.23%
2020/04/23	1	18.70	0	0.00	18.75	1	14,936	0.01%
2020/04/22	0	0.00	2	18.70	18.70	-2	14,782	-0.01%
2020/04/20	10	18.60	0	0.00	18.70	10	14,385	0.07%
2020/04/16	0	0.00	5	18.74	18.85	-5	14,118	-0.04%
2020/04/10	2	18.20	0	0.00	18.30	2	13,588	0.01%
2020/03/30	0	0.00	0.3	17.30	17.30	-0.3	12,491	0.00%
2020/03/27	0	0.00	1	17.40	17.40	-1	12,423	-0.01%
2020/03/23	2	15.60	0	0.00	15.50	2	12,403	0.02%
2020/03/20	5	16.09	0	0.00	16.20	5	12,425	0.04%
2020/03/19	6	15.85	0	0.00	15.70	6	12,163	0.05%
2020/03/18	2	16.38	0	0.00	16.50	2	11,735	0.02%
2020/03/17	8	16.48	0	0.00	16.50	8	11,487	0.07%
2020/03/16	3	16.87	0	0.00	16.75	3	11,272	0.03%
2020/03/13	8	16.89	1	16.60	17.10	7	11,112	0.06%
2020/03/12	4	17.30	24	17.40	17.20	-20	10,597	-0.19%
2020/03/11	6	17.85	0	0.00	17.85	6	10,275	0.06%
2020/03/10	9	17.76	0	0.00	17.90	9	10,250	0.09%
2020/03/09	12	17.89	0	0.00	17.90	12	10,060	0.12%
2020/03/06	13	18.01	0	0.00	18.05	13	9,760	0.13%
2020/03/05	5	18.14	0	0.00	18.15	5	9,657	0.05%
2020/03/03	6	18.20	0	0.00	18.15	6	9,605	0.06%
2020/03/02	3	18.12	0	0.00	18.10	3	9,672	0.03%
2020/02/27	3	18.45	0	0.00	18.45	3	10,656	0.03%
2020/02/26	10	18.32	0	0.00	18.40	10	10,624	0.09%
2020/02/25	3	18.20	0	0.00	18.20	3	10,569	0.03%
2020/02/24	6	18.31	0	0.00	18.30	6	10,610	0.06%
2020/02/14	3	18.55	0	0.00	18.55	3	10,987	0.03%
2020/02/13	0	0.00	2	18.55	18.50	-2	11,123	-0.02%
2020/02/05	0	0.00	6	18.40	18.40	-6	12,620	-0.05%
2020/02/04	1	18.25	0	0.00	18.40	1	12,713	0.01%
2020/02/03	2	17.95	0	0.00	18.15	2	12,822	0.02%
2020/01/31	5	18.42	0	0.00	18.35	5	12,770	0.04%
2020/01/30	7	18.31	20	18.60	18.35	-13	12,702	-0.10%
2020/01/20	0	0.00	5	19.15	19.10	-5	12,399	-0.04%
2020/01/10	0.8	18.75	0	0.00	18.75	0.8	12,688	0.01%
2019/12/30	0	0.00	6	18.95	18.95	-6	13,279	-0.05%
2019/12/18	0	0.00	200	19.00	19.00	-200	13,142	-1.52%	大賣/鉅額交易
2019/12/13	0	0.00	200	18.76	18.85	-200	12,756	-1.57%	大賣/鉅額交易
2019/12/12	0	0.00	50	18.70	18.75	-50	12,662	-0.39%
2019/12/11	2	18.70	50	18.75	18.70	-48	12,643	-0.38%
2019/12/10	500	18.75	0	0.00	18.75	500	12,621	3.96%	大買/鉅額交易
2019/12/05	0	0.00	4	18.85	18.90	-4	12,656	-0.03%
2019/12/04	0	0.00	1	18.80	18.85	-1	12,621	-0.01%
2019/11/28	0	0.00	1	18.80	18.90	-1	12,702	-0.01%
2019/11/27	4	18.86	0	0.00	18.70	4	12,805	0.03%
2019/11/25	1	18.90	0	0.00	18.90	1	11,634	0.01%
2019/11/20	2	18.93	0	0.00	19.00	2	11,701	0.02%
2019/11/19	0	0.00	1	18.95	18.90	-1	11,818	-0.01%
2019/11/18	2	18.70	0	0.00	18.90	2	11,891	0.02%
2019/11/15	2	18.55	0	0.00	18.55	2	11,897	0.02%
2019/11/12	0	0.00	0.4	18.50	18.45	-0.4	12,326	0.00%
2019/11/07	3	18.70	0	0.00	18.70	3	12,095	0.02%
2019/11/05	17	18.94	2	18.98	19.05	15	11,818	0.13%
2019/11/04	0	0.00	1	18.35	18.50	-1	11,147	-0.01%
2019/10/17	1	17.80	0	0.00	17.90	1	10,518	0.01%
2019/10/14	2	17.85	0	0.00	17.90	2	10,099	0.02%
2019/10/08	1	17.80	0	0.00	17.85	1	10,332	0.01%
2019/10/07	2	17.78	0	0.00	17.80	2	10,323	0.02%
2019/10/03	3	17.82	0	0.00	17.90	3	10,373	0.03%
2019/10/02	170	17.94	170	17.95	17.95	0	10,382	0.00%	大買/大賣/
2019/10/01	167	18.06	167	18.06	18.10	0	10,359	0.00%	大買/大賣/
2019/09/27	2	17.95	0	0.00	17.90	2	10,344	0.02%
2019/09/26	1	18.15	0	0.00	18.05	1	10,328	0.01%
2019/09/23	0	0.00	10	18.15	18.15	-10	10,332	-0.10%
2019/09/20	1	18.10	0	0.00	18.05	1	10,415	0.01%
2019/09/17	0	0.00	5	18.25	18.30	-5	10,361	-0.05%
2019/09/16	1	18.25	0	0.00	18.35	1	10,594	0.01%
2019/09/12	0	0.00	1	18.35	18.40	-1	10,709	-0.01%
2019/09/03	7	18.04	0	0.00	17.90	7	10,260	0.07%
2019/08/30	3	17.80	1	17.85	17.95	2	10,282	0.02%
2019/08/29	10	17.65	24	17.65	17.80	-14	10,150	-0.14%
2019/08/27	1	17.55	0	0.00	17.60	1	10,051	0.01%
2019/08/26	5	17.48	1	17.50	17.50	4	10,022	0.04%
2019/08/23	6	17.62	0	0.00	17.70	6	10,014	0.06%
2019/08/20	3	17.72	0	0.00	17.65	3	9,838	0.03%
2019/08/16	3	17.93	0	0.00	17.85	3	9,614	0.03%
2019/08/15	3	17.80	2	17.70	17.65	1	9,373	0.01%
2019/08/14	4	18.44	0	0.00	18.15	4	9,001	0.04%
2019/08/07	6	18.56	0	0.00	18.50	6	8,997	0.07%
2019/08/01	24	19.00	0	0.00	18.95	24	9,134	0.26%
2019/07/31	1	19.10	0	0.00	19.10	1	9,115	0.01%
2019/07/29	3	19.10	0	0.00	19.25	3	9,269	0.03%
2019/07/16	2	19.48	0	0.00	19.50	2	9,336	0.02%
2019/07/15	1	19.30	0	0.00	19.45	1	9,360	0.01%
2019/07/11	0	0.00	100	20.30	20.35	-100	9,311	-1.07%
2019/07/10	0	0.00	3	20.27	20.25	-3	9,354	-0.03%
2019/07/09	0	0.00	0	20.25	20.30	0	9,387	0.00%
2019/07/08	0	0.00	109	20.20	20.30	-109	9,347	-1.17%	大賣/鉅額交易
2019/07/01	118	20.60	0	0.00	20.50	118	9,702	1.22%	大買/鉅額交易
2019/06/21	2	20.20	0	0.00	20.15	2	9,617	0.02%
2019/06/20	94	20.05	0	0.00	20.00	94	9,600	0.98%
2019/06/18	2	19.90	0	0.00	19.90	2	9,322	0.02%
2019/06/13	3	19.83	2	19.80	19.90	1	9,478	0.01%
2019/05/28	0	0.00	4	19.15	19.05	-4	10,020	-0.04%
2019/05/23	0	0.00	10	19.00	19.00	-10	10,196	-0.10%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/04/24	0	0.00	1	19.80	19.85	-1	10,465	-0.01%
2019/04/19	1	19.60	0	0.00	19.60	1	10,338	0.01%
2019/04/12	1	19.25	0	0.00	19.25	1	10,076	0.01%
2019/03/19	0	0.00	1	19.00	19.00	-1	9,244	-0.01%
2019/03/11	1	18.80	0	0.00	18.75	1	9,316	0.01%
2019/03/06	0	0.00	5	18.95	19.00	-5	9,533	-0.05%
2019/03/04	5	19.00	0	0.00	18.95	5	9,568	0.05%
2019/02/27	1	19.10	5	19.05	19.10	-4	9,392	-0.04%
2019/02/21	1	18.25	0	0.00	18.30	1	8,666	0.01%
2019/02/20	1	18.30	0	0.00	18.30	1	8,696	0.01%
2019/02/15	101	18.15	0	0.00	18.10	101	8,676	1.16%	大買/鉅額交易
2019/02/11	3	18.45	0	0.00	18.50	3	8,457	0.04%
2019/01/29	0	0.00	2	18.00	18.10	-2	8,079	-0.02%
2019/01/28	0	0.00	1	18.00	18.10	-1	7,968	-0.01%
2019/01/25	1	17.75	0	0.00	17.80	1	7,712	0.01%
2019/01/23	1	17.55	0	0.00	17.60	1	7,638	0.01%
2019/01/16	1	17.55	0	0.00	17.50	1	7,636	0.01%
2018/12/20	0	0.00	2	17.60	17.45	-2	8,301	-0.02%
2018/12/13	2	17.60	0	0.00	17.80	2	8,436	0.02%
2018/12/06	3	17.45	0	0.00	17.55	3	8,204	0.04%
2018/12/03	0	0.00	1	17.85	17.90	-1	7,930	-0.01%
2018/11/30	0	0.00	4	17.55	17.60	-4	7,810	-0.05%
2018/11/29	0	0.00	1	17.70	17.50	-1	7,609	-0.01%
2018/11/16	0	0.00	2	17.70	17.70	-2	7,947	-0.03%
2018/11/12	1	17.55	0	0.00	17.55	1	7,977	0.01%
2018/11/09	4	17.41	0	0.00	17.45	4	7,957	0.05%
2018/11/08	0	0.00	1	17.80	17.80	-1	7,919	-0.01%
2018/10/31	2	16.95	0	0.00	17.05	2	8,113	0.02%
2018/10/26	0	0.00	3	16.90	16.75	-3	8,220	-0.04%
2018/10/24	5	17.00	0	0.00	17.00	5	8,291	0.06%
2018/10/19	2	17.05	0	0.00	17.15	2	8,188	0.02%
2018/10/18	4	17.29	0	0.00	17.20	4	8,116	0.05%
2018/10/15	5	17.42	0	0.00	17.40	5	8,438	0.06%
2018/10/11	5	17.64	0	0.00	17.45	5	8,529	0.06%
2018/09/21	0	0.00	5	18.80	18.80	-5	8,301	-0.06%
2018/09/17	1	18.90	0	0.00	18.90	1	8,446	0.01%
2018/09/10	0	0.00	0.4	18.75	18.65	-0.4	9,576	0.00%
2018/08/31	0	0.00	1	19.05	19.25	-1	9,839	-0.01%
2018/08/29	0	0.00	1	19.15	19.20	-1	9,937	-0.01%
2018/08/24	0	0.00	2	19.00	19.05	-2	10,183	-0.02%
2018/08/20	5	18.60	0	0.00	18.60	5	9,674	0.05%
2018/08/16	0	0.00	1	18.70	18.85	-1	9,611	-0.01%
2018/08/10	2	18.85	0	0.00	18.90	2	9,501	0.02%
2018/08/08	6	19.12	0	0.00	19.15	6	9,413	0.06%
2018/07/25	1	18.95	0	0.00	18.90	1	9,629	0.01%
2018/07/23	2	18.95	0	0.00	18.95	2	9,831	0.02%
2018/07/19	0	0.00	5	19.80	19.85	-5	9,541	-0.05%
2018/07/16	0	0.00	1	19.55	19.50	-1	9,272	-0.01%
2018/07/12	0	0.00	1	19.35	19.30	-1	9,145	-0.01%
2018/07/06	1	18.80	0	0.00	18.80	1	9,303	0.01%
2018/06/28	1	19.00	1	18.95	18.95	0	9,424	0.00%
2018/06/27	5	19.15	0	0.00	19.10	5	9,332	0.05%
2018/06/25	4	19.15	4	19.30	19.20	0	9,177	0.00%
2018/06/21	2	19.45	0	0.00	19.45	2	8,920	0.02%
2018/06/19	10	19.55	0	0.00	19.60	10	8,889	0.11%
2018/06/15	0	0.00	10	19.55	19.85	-10	8,709	-0.11%
2018/06/14	1	19.60	0	0.00	19.60	1	8,385	0.01%
2018/06/12	1	19.90	0	0.00	19.80	1	8,365	0.01%
2018/06/08	2	19.95	0	0.00	19.95	2	8,284	0.02%
2018/06/04	1	19.90	0	0.00	19.75	1	8,082	0.01%
2018/05/31	1	19.70	0	0.00	19.70	1	8,012	0.01%
2018/05/29	2	20.00	1	20.05	20.05	1	7,812	0.01%
2018/05/25	0	0.00	14	19.85	19.80	-14	8,012	-0.17%
2018/05/24	1	19.80	0	0.00	19.80	1	8,043	0.01%
2018/05/22	0	0.00	9	19.90	19.85	-9	8,334	-0.11%
2018/05/14	0	0.00	3	20.15	20.15	-3	9,130	-0.03%
2018/05/10	0	0.00	1	19.90	19.80	-1	9,003	-0.01%
2018/05/07	6	19.20	0	0.00	19.15	6	8,732	0.07%
2018/05/04	6	19.23	0	0.00	19.20	6	8,783	0.07%
2018/04/30	2	19.40	0	0.00	19.40	2	9,315	0.02%
2018/04/27	1	19.40	0	0.00	19.45	1	9,199	0.01%
2018/04/26	1	19.60	0	0.00	19.55	1	9,142	0.01%
2018/04/18	3	19.55	0	0.00	19.55	3	9,052	0.03%
2018/04/13	0	0.00	6	19.95	19.95	-6	9,155	-0.07%
2018/04/10	1	19.55	1	19.65	19.55	0	9,028	0.00%
2018/04/09	5	19.63	0	0.00	19.55	5	8,998	0.06%
2018/04/03	11	19.80	0	0.00	19.80	11	8,842	0.12%
2018/03/30	5	19.90	0	0.00	19.80	5	8,876	0.06%
2018/03/28	0	0.00	1	19.95	19.95	-1	8,697	-0.01%
2018/03/23	1	19.85	0	0.00	19.90	1	8,700	0.01%
2018/03/22	3	20.20	0	0.00	20.15	3	8,694	0.03%
2018/03/19	0	0.00	0.5	20.90	20.95	-0.5	8,526	-0.01%
2018/03/16	1	20.85	1	20.90	20.80	0	8,497	0.00%
2018/03/12	0	0.00	6	20.65	20.65	-6	8,523	-0.07%
2018/03/09	0	0.00	6	20.40	20.40	-6	8,513	-0.07%
2018/03/08	6	20.30	0	0.00	20.35	6	8,510	0.07%
2018/02/23	1	20.10	0	0.00	20.30	1	8,758	0.01%
2018/02/22	8	19.94	0	0.00	19.80	8	8,689	0.09%
2018/02/21	0	0.00	1	20.10	20.20	-1	8,691	-0.01%
2018/02/12	1	19.85	0	0.00	19.75	1	8,700	0.01%
2018/02/08	3	20.00	0	0.00	19.95	3	8,772	0.03%
2018/02/06	1	20.00	1	20.00	19.80	0	8,814	0.00%
2018/02/02	3	21.45	0	0.00	21.40	3	8,838	0.03%
2018/02/01	0	0.00	1	21.70	21.45	-1	8,966	-0.01%
2018/01/29	1	21.60	0	0.00	21.70	1	8,862	0.01%
2018/01/25	0	0.00	12	21.55	21.80	-12	8,693	-0.14%
2018/01/19	0	0.00	1	20.90	20.95	-1	8,918	-0.01%
2018/01/18	5	20.85	0	0.00	20.80	5	8,934	0.06%
2018/01/17	10	20.65	0	0.00	20.80	10	8,968	0.11%
2018/01/15	1	20.60	0	0.00	20.45	1	8,988	0.01%
2018/01/11	2	20.38	2	20.30	20.30	0	8,971	0.00%
2018/01/10	2	20.75	0	0.00	20.75	2	8,930	0.02%
2018/01/02	6	21.25	0	0.00	21.10	6	9,509	0.06%