仲琦 (2419)-大昌券商分點個股進出

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
30.20
漲跌
▲0.20
漲幅
+0.67%
成交量
458張
產業
上市通信網路類股
298人加入追蹤

立即追蹤
本地時間:13:30

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

仲琦 (2419)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	1	29.80	1	30.00	29.90	0	1,713	0.00%
2024/04/24	0	0.00	2.1	29.83	29.95	-2.1	1,721	-0.12%
2024/04/22	2	29.50	0.1	29.33	28.95	1.9	1,737	0.11%
2024/04/19	2	29.65	0.1	30.20	29.30	2	1,736	0.11%
2024/04/18	1	30.10	1	30.30	30.10	0	1,728	0.00%
2024/04/17	2	30.23	4.1	30.25	30.50	-2.1	1,730	-0.12%
2024/04/16	2	30.05	3	30.32	29.75	-1	1,743	-0.06%
2024/04/15	2	31.38	1	31.20	31.00	1	1,739	0.06%
2024/04/12	1	32.15	1	31.85	31.85	0	1,724	0.00%
2024/04/11	4	32.35	0	0.00	32.05	4	1,730	0.23%
2024/04/10	0	0.00	2	32.73	32.80	-2	1,809	-0.11%
2024/04/09	1	33.45	0	0.00	33.35	1	1,821	0.05%
2024/04/08	0	31.65	3	33.25	33.15	-3	1,805	-0.17%
2024/04/02	1	31.70	0	0.00	31.50	1	1,772	0.06%
2024/04/01	2	31.85	0	0.00	32.00	2	1,791	0.11%
2024/03/28	0	0.00	1	32.40	31.80	-1	1,819	-0.05%
2024/03/27	2	31.73	1	31.95	32.00	1	1,835	0.05%
2024/03/26	2	32.28	1	31.95	31.95	1	1,872	0.05%
2024/03/25	3	33.32	1	33.25	33.25	2	1,904	0.11%
2024/03/22	5	33.55	0	0.00	33.50	5	1,943	0.26%
2024/03/20	0	32.00	0	0.00	32.20	0	2,024	0.00%
2024/03/19	0	0.00	2	32.70	32.95	-2	2,234	-0.09%
2024/03/13	0	0.00	8	31.59	31.55	-8	3,397	-0.24%
2024/03/12	1	32.05	1	32.15	32.25	0	3,539	0.00%
2024/03/11	6	32.50	7	32.46	31.85	-1	4,081	-0.02%
2024/03/08	2	31.03	7	31.25	31.80	-5	4,151	-0.12%
2024/03/07	7	31.97	0	0.00	31.55	7	4,137	0.17%
2024/03/06	2	32.88	1	32.95	32.70	1	4,116	0.02%
2024/03/05	24	33.98	29	34.03	33.85	-5	4,101	-0.12%
2024/03/04	1	32.00	31	32.14	33.25	-30	3,838	-0.78%
2024/03/01	1	30.20	3	30.32	30.25	-2	3,753	-0.05%
2024/02/29	5	30.26	1	30.15	30.15	4	3,751	0.11%
2024/02/27	7	30.64	4	31.18	30.50	3	3,741	0.08%
2024/02/26	5	31.40	0	0.00	31.40	5	3,720	0.13%
2024/02/23	5	31.15	0	0.00	30.90	5	3,716	0.13%
2024/02/22	4	31.39	1	31.55	31.45	3	3,719	0.08%
2024/02/21	1	31.35	1	31.55	31.35	0	3,724	0.00%
2024/02/20	3	31.18	2	31.30	31.35	1	3,722	0.03%
2024/02/19	4	31.60	0	0.00	31.65	4	3,720	0.11%
2024/02/15	11	31.07	3	30.35	31.10	8	3,706	0.22%
2024/02/05	8.3	31.46	2	31.23	30.95	6.3	3,695	0.17%
2024/02/02	0	0.00	5	34.54	34.20	-5	3,632	-0.14%
2024/02/01	0	0.00	0.1	34.05	33.95	-0.1	3,631	0.00%
2024/01/31	1	33.80	1	33.70	33.70	0	3,627	0.00%
2024/01/30	3	34.05	0	0.00	34.10	3	3,625	0.08%
2024/01/26	1	33.40	4	33.20	33.30	-3	3,634	-0.08%
2024/01/25	8	33.74	1	34.00	33.70	7	3,676	0.19%
2024/01/24	4	34.00	0	0.00	34.00	4	3,683	0.11%
2024/01/23	0	0.00	1	33.55	33.85	-1	3,712	-0.03%
2024/01/19	2	32.20	0	0.00	32.35	2	3,803	0.05%
2024/01/18	2	32.85	1	32.10	32.05	1	3,806	0.03%
2024/01/17	5	33.19	0	0.00	32.60	5	3,808	0.13%
2024/01/16	7	33.44	0	0.00	33.35	7	3,802	0.18%
2024/01/11	0	0.00	0	33.20	33.40	0	3,840	0.00%
2024/01/10	1	33.25	1	32.55	32.55	0	3,860	0.00%
2024/01/09	3	33.75	3	33.80	33.10	0	3,861	0.00%
2024/01/08	0	0.00	1	33.80	33.80	-1	3,852	-0.03%
2024/01/05	0	0.00	4	34.90	34.30	-4	3,853	-0.10%
2024/01/04	8	34.93	4	35.35	34.60	4	3,853	0.10%
2024/01/03	1	33.55	1	34.35	34.30	0	3,800	0.00%
2024/01/02	2	34.35	1	34.00	34.00	1	3,800	0.03%
2023/12/29	1	34.20	1.2	34.34	34.30	-0.2	3,806	-0.01%
2023/12/28	2	34.65	0	0.00	34.60	2	3,879	0.05%
2023/12/27	0	0.00	6	35.03	34.70	-6	3,880	-0.15%
2023/12/26	1	35.25	1	35.05	35.50	0	3,884	0.00%
2023/12/25	1	35.00	0	0.00	34.95	1	3,907	0.03%
2023/12/22	5	36.16	0	0.00	35.70	5	3,898	0.13%
2023/12/21	0	0.00	3	36.90	36.30	-3	3,913	-0.08%
2023/12/20	6	36.83	2.3	36.66	37.00	3.8	3,890	0.10%
2023/12/19	2	35.90	0.3	36.05	35.40	1.8	3,855	0.05%
2023/12/18	0	0.00	1	36.50	36.30	-1	3,840	-0.03%
2023/12/15	4	37.30	2	37.00	37.00	2	3,816	0.05%
2023/12/14	10	37.45	5	37.51	36.90	5	3,768	0.13%
2023/12/13	62	38.88	93	39.09	38.00	-31	3,558	-0.87%
2023/12/12	6	34.53	6	35.58	37.05	0	2,681	0.00%
2023/12/11	0	0.00	2	34.05	33.70	-2	2,577	-0.08%
2023/12/08	5	34.38	2	34.60	34.00	3	2,612	0.11%
2023/12/07	14	34.49	1	34.70	34.10	13	2,621	0.50%
2023/12/06	50.1	36.32	33	36.30	35.95	17.1	2,540	0.67%
2023/12/05	1	32.75	20	32.86	34.35	-19	2,073	-0.92%
2023/12/04	0	0.00	0	31.35	31.25	0	2,000	0.00%
2023/12/01	1	30.95	1	30.85	30.85	0	2,037	0.00%
2023/11/27	2	29.68	0	0.00	29.65	2	2,200	0.09%
2023/11/24	2	30.20	0	0.00	30.20	2	2,242	0.09%
2023/11/20	0.4	30.30	2	30.40	30.55	-1.6	3,365	-0.05%
2023/11/17	0	0.00	0	29.95	30.00	0	3,526	0.00%
2023/11/16	0	0.00	0	29.85	30.05	0	3,693	0.00%
2023/11/15	0	0.00	3	29.90	29.85	-3	3,823	-0.08%
2023/11/14	0	0.00	1	29.05	29.30	-1	3,891	-0.03%
2023/11/13	2	28.95	2	29.10	28.95	0	3,957	0.00%
2023/11/10	2	29.50	2	28.90	28.90	0	3,998	0.00%
2023/11/09	2	29.80	2	29.60	29.60	0	4,037	0.00%
2023/11/02	4	30.59	4	30.20	30.50	0	4,326	0.00%
2023/10/31	1	31.00	0	0.00	29.80	1	4,520	0.02%
2023/10/30	2	30.43	2	31.05	30.85	0	4,721	0.00%
2023/10/27	6	29.50	1	29.15	29.15	5	4,893	0.10%
2023/10/26	7	30.01	1	29.90	29.90	6	5,272	0.11%
2023/10/23	3	29.93	2	30.40	30.15	1	5,940	0.02%
2023/10/20	3	30.12	3	30.45	30.15	0	6,274	0.00%
2023/10/19	1	30.70	1	30.80	30.80	0	6,685	0.00%
2023/10/18	1	31.05	2	30.65	30.90	-1	7,180	-0.01%
2023/10/17	0	0.00	1	32.10	31.25	-1	7,567	-0.01%
2023/10/16	2	31.73	0	0.00	31.60	2	8,281	0.02%
2023/10/13	1	32.45	0	0.00	32.40	1	9,338	0.01%
2023/10/11	2	32.00	0	0.00	32.00	2	10,666	0.02%
2023/10/06	5	33.06	2	32.95	33.00	3	11,163	0.03%
2023/10/05	0	0.00	8	33.46	33.50	-8	11,450	-0.07%
2023/10/04	11	33.97	1	33.20	33.20	10	11,945	0.08%
2023/10/03	2	34.10	1	34.50	34.10	1	12,609	0.01%
2023/10/02	0	0.00	2	34.65	34.60	-2	13,549	-0.01%
2023/09/28	6	34.09	2	34.25	34.05	4	13,927	0.03%
2023/09/27	3	33.32	2	33.50	33.40	1	14,330	0.01%
2023/09/26	2	34.05	1	33.70	33.70	1	14,925	0.01%
2023/09/25	0.2	34.35	2	34.20	34.35	-1.8	15,409	-0.01%
2023/09/22	2	33.00	3	33.32	33.35	-1	15,815	-0.01%
2023/09/21	3	33.55	3	33.23	33.20	0	17,141	0.00%
2023/09/19	8	34.72	2	34.00	34.00	6	17,443	0.03%
2023/09/18	2	34.25	12	34.15	34.40	-10	17,409	-0.06%
2023/09/15	1	34.90	0	0.00	34.85	1	17,402	0.01%
2023/09/14	2	35.65	2	35.50	35.70	0	17,364	0.00%
2023/09/13	5	35.09	0	34.30	34.50	5	17,293	0.03%
2023/09/12	3	33.88	2	34.30	34.30	1	17,293	0.01%
2023/09/11	9	34.42	0	0.00	34.05	9	17,232	0.05%
2023/09/08	9	35.21	12.2	35.10	35.20	-3.2	17,170	-0.02%
2023/09/07	9	36.57	1	36.15	36.15	8	17,093	0.05%
2023/09/06	1.3	37.31	2	37.25	36.90	-0.7	17,056	0.00%
2023/09/05	14	36.80	8	36.74	36.70	6	17,006	0.04%
2023/09/04	8	37.09	1	37.55	37.25	7	16,968	0.04%
2023/09/01	2	38.80	0	0.00	37.75	2	16,927	0.01%
2023/08/30	4	39.23	45	38.73	38.55	-41	16,871	-0.24%
2023/08/29	2	39.40	0.1	39.00	38.50	2	16,836	0.01%
2023/08/25	1	39.40	4	40.13	41.10	-3	16,654	-0.02%
2023/08/24	140	43.17	105	41.54	40.50	35	16,427	0.21%	大買/大賣/
2023/08/23	4	39.21	2	40.80	41.10	2	15,736	0.01%
2023/08/22	5	38.03	5	37.64	37.40	0	15,579	0.00%
2023/08/21	0	0.00	7.1	37.42	37.10	-7.1	15,413	-0.05%
2023/08/18	8	36.56	0	0.00	35.85	8	15,280	0.05%
2023/08/17	3	37.88	9.1	37.19	37.65	-6	15,205	-0.04%
2023/08/16	3	36.22	2	36.25	36.75	1	15,145	0.01%
2023/08/15	2	36.98	1	37.15	36.95	1	15,107	0.01%
2023/08/14	1	36.15	1	36.75	36.45	0	15,064	0.00%
2023/08/11	4	37.38	2	37.43	37.05	2	15,022	0.01%
2023/08/10	6	37.53	0	0.00	37.20	6	14,974	0.04%
2023/08/09	10	38.45	5	38.77	38.50	5	14,901	0.03%
2023/08/08	2	39.20	16.2	38.77	39.00	-14.2	14,836	-0.10%
2023/08/07	3	39.25	2	39.68	39.90	1	14,751	0.01%
2023/08/04	0	0.00	6	39.66	39.75	-6	14,651	-0.04%
2023/08/02	4	42.55	10	41.43	41.05	-6	14,519	-0.04%
2023/08/01	8	44.56	2	43.75	43.25	6	14,290	0.04%
2023/07/31	5	47.01	6	48.33	45.60	-1	14,050	-0.01%
2023/07/28	3	44.97	6	45.54	45.90	-3	13,675	-0.02%
2023/07/27	12	47.42	17.1	47.52	46.80	-5.1	13,490	-0.04%
2023/07/26	9	48.99	4.2	48.05	46.70	4.8	13,294	0.04%
2023/07/25	10	49.83	8	49.02	48.30	2	13,076	0.02%
2023/07/24	19	49.89	16	50.69	49.70	3	12,741	0.02%
2023/07/21	16.2	49.62	11	49.25	49.60	5.2	12,315	0.04%
2023/07/20	31	47.89	22	48.08	47.45	9	11,835	0.08%
2023/07/19	27.1	50.82	31.5	50.17	48.15	-4.5	11,430	-0.04%
2023/07/18	48.6	51.85	37.3	52.91	49.60	11.2	10,757	0.10%
2023/07/17	16	49.66	21	50.44	51.50	-5	9,720	-0.05%
2023/07/14	45	45.18	49	45.69	46.90	-4	9,306	-0.04%
2023/07/13	13	41.19	14.5	41.52	42.65	-1.5	8,517	-0.02%
2023/07/12	28.4	39.07	24	39.48	38.80	4.4	8,040	0.05%
2023/07/11	17	39.26	18	39.81	39.95	-1	7,755	-0.01%
2023/07/10	39	39.79	14	39.79	39.05	25	7,269	0.34%
2023/07/07	39	39.44	46.6	39.77	40.25	-7.6	6,547	-0.12%
2023/07/06	16.2	37.32	3.8	36.80	36.60	12.4	5,615	0.22%
2023/07/05	5.4	37.97	2	38.15	37.00	3.4	5,239	0.07%
2023/07/04	26	37.32	26.3	37.96	38.75	-0.3	4,818	-0.01%
2023/07/03	12	32.74	30.3	34.39	35.25	-18.3	4,246	-0.43%
2023/06/30	22	31.83	35	32.22	32.05	-13	3,781	-0.34%
2023/06/29	73	31.64	53	31.55	31.80	20	3,438	0.58%
2023/06/28	0	0.00	23	29.99	30.05	-23	2,107	-1.09%
2023/06/21	0	0.00	1	27.85	27.75	-1	1,808	-0.06%
2023/06/16	0	0.00	3	27.85	27.75	-3	1,814	-0.17%
2023/06/13	0	0.00	2	26.95	27.10	-2	1,816	-0.11%
2023/06/12	0	0.00	6	27.03	26.85	-6	1,839	-0.33%
2023/06/08	2	26.70	0	0.00	26.70	2	1,900	0.11%
2023/06/07	2	27.15	0	0.00	27.00	2	1,946	0.10%
2023/06/06	1	27.40	0	0.00	27.10	1	2,020	0.05%
2023/06/05	1	27.75	0	0.00	27.55	1	2,157	0.05%
2023/06/01	0	0.00	3	27.20	27.05	-3	2,257	-0.13%
2023/05/31	3	27.12	3	27.18	27.20	0	2,433	0.00%
2023/05/30	0	0.00	15	26.70	26.85	-15	2,776	-0.54%
2023/05/29	3	26.65	0	0.00	26.70	3	3,001	0.10%
2023/05/24	0	0.00	2	26.50	26.50	-2	3,051	-0.07%
2023/05/23	1	26.75	0	0.00	26.60	1	3,089	0.03%
2023/05/22	15	26.65	5	26.64	26.70	10	3,115	0.32%
2023/05/19	1	26.35	15	26.45	26.45	-14	3,131	-0.45%
2023/05/17	2	26.35	0	0.00	26.20	2	3,136	0.06%
2023/05/09	0	0.00	0.7	26.20	26.05	-0.7	3,301	-0.02%
2023/05/08	0	0.00	3	26.58	26.65	-3	3,315	-0.09%
2023/05/05	1	26.50	0	0.00	26.35	1	3,336	0.03%
2023/05/04	3	26.07	2	26.10	26.30	1	3,359	0.03%
2023/05/03	2	26.10	0	0.00	25.85	2	3,351	0.06%
2023/05/02	0	0.00	0	26.35	26.45	0	3,335	0.00%
2023/04/27	0	0.00	1	26.20	26.15	-1	3,304	-0.03%
2023/04/26	3	25.85	0	0.00	26.15	3	3,304	0.09%
2023/04/25	2	26.00	0	0.00	26.00	2	3,310	0.06%
2023/04/24	5	26.93	1	26.95	26.90	4	3,293	0.12%
2023/04/21	5	27.12	4	27.05	26.85	1	3,309	0.03%
2023/04/20	3	28.20	3	28.15	28.20	0	3,304	0.00%
2023/04/18	12	29.22	5	29.31	28.70	7	3,511	0.20%
2023/04/17	12	29.05	3	29.15	29.05	9	3,806	0.24%
2023/04/14	5	28.45	0	0.00	28.55	5	3,845	0.13%
2023/04/12	0	0.00	18	28.62	28.80	-18	3,808	-0.47%
2023/04/11	5	28.60	0	0.00	28.60	5	3,789	0.13%
2023/04/10	0	0.00	18	28.48	28.50	-18	3,775	-0.48%
2023/04/06	10	28.38	1	28.15	28.35	9	3,743	0.24%
2023/03/31	1	28.05	6	28.10	27.80	-5	3,715	-0.13%
2023/03/30	6	27.71	0	0.00	28.30	6	3,669	0.16%
2023/03/29	5	27.50	0	0.00	27.40	5	3,601	0.14%
2023/03/28	20	28.03	10	27.45	27.30	10	3,631	0.28%
2023/03/24	0	0.00	2	27.95	27.70	-2	3,663	-0.05%
2023/03/21	5	27.65	0	0.00	27.55	5	3,669	0.14%
2023/03/16	3	27.70	8	27.58	26.90	-5	3,672	-0.14%
2023/03/15	0	0.00	1	28.45	28.00	-1	3,663	-0.03%
2023/03/14	0	28.30	0	0.00	28.25	0	3,673	0.00%
2023/03/13	6	28.37	0	0.00	28.40	6	3,732	0.16%
2023/03/10	0	28.50	0	0.00	28.10	0	3,753	0.00%
2023/03/09	0	29.40	1	28.85	28.95	-1	3,785	-0.03%
2023/03/08	44	29.23	38	29.28	29.40	6	3,920	0.15%
2023/03/07	0	0.00	5	28.90	28.80	-5	3,984	-0.13%
2023/03/06	5	28.50	9	28.51	28.45	-4	3,943	-0.10%
2023/03/03	7	28.62	8	28.64	28.50	-1	3,909	-0.03%
2023/03/02	85	28.18	93	28.47	29.20	-8	3,734	-0.21%
2023/03/01	17	27.87	13	28.00	27.60	4	3,379	0.12%
2023/02/24	0	0.00	5	27.22	27.25	-5	3,165	-0.16%
2023/02/23	1	26.95	0	0.00	26.85	1	3,134	0.03%
2023/02/22	8	26.52	0	0.00	26.65	8	3,152	0.25%
2023/02/21	3	27.15	7	27.19	27.05	-4	3,176	-0.13%
2023/02/16	3	26.53	5	26.63	26.50	-2	3,152	-0.06%
2023/02/15	3	26.10	0	0.00	26.30	3	3,182	0.09%
2023/02/14	0	0.00	2	26.35	26.20	-2	3,210	-0.06%
2023/02/10	2	25.95	3	26.10	25.95	-1	3,430	-0.03%
2023/02/08	4	26.84	1	26.35	26.30	3	3,530	0.08%
2023/02/07	2	26.70	1	26.70	26.70	1	3,501	0.03%
2023/02/06	1	26.40	3	26.50	26.35	-2	3,468	-0.06%
2023/02/03	0	0.00	5	26.30	26.10	-5	3,471	-0.14%
2023/02/02	0	0.00	2	26.30	26.45	-2	3,474	-0.06%
2023/02/01	0	0.00	6	26.08	26.10	-6	3,461	-0.17%
2023/01/31	9	25.85	36	25.81	25.90	-27	3,471	-0.78%
2023/01/30	0	0.00	7	25.54	25.60	-7	3,538	-0.20%
2023/01/17	3	25.07	2	25.15	25.10	1	3,539	0.03%
2023/01/13	18	25.31	1	25.50	25.10	17	3,588	0.47%
2023/01/12	3	25.63	2	25.63	25.50	1	3,624	0.03%
2023/01/11	22	25.98	20	25.85	25.75	2	3,677	0.05%
2023/01/10	13	25.89	4	25.99	25.80	9	3,692	0.24%
2023/01/09	12	26.17	1	26.05	25.95	11	3,685	0.30%
2023/01/06	15	25.71	12	25.88	25.75	3	3,548	0.08%
2023/01/05	48	26.44	35	26.53	26.10	13	3,588	0.36%
2023/01/04	0	0.00	6	26.69	26.80	-6	3,293	-0.18%
2022/12/30	5	24.02	1	24.10	23.95	4	4,027	0.10%
2022/12/29	0	0.00	2	23.70	23.85	-2	4,276	-0.05%
2022/12/26	2	24.15	0	0.00	24.15	2	4,341	0.05%
2022/12/23	1	24.10	0	0.00	24.15	1	4,359	0.02%
2022/12/21	1	24.45	2	24.10	24.15	-1	4,440	-0.02%
2022/12/20	1	24.80	2	24.83	24.10	-1	4,470	-0.02%
2022/12/19	6	24.82	0	0.00	24.70	6	4,520	0.13%
2022/12/16	4	25.81	2	25.40	25.40	2	4,565	0.04%
2022/12/15	0	0.00	2	26.50	26.50	-2	4,542	-0.04%
2022/12/13	3	26.00	0	0.00	25.80	3	4,587	0.07%
2022/12/09	3	26.40	8	26.25	26.25	-5	4,660	-0.11%
2022/12/08	2	26.55	0	0.00	26.55	2	4,750	0.04%
2022/12/07	8	26.54	0	0.00	26.25	8	4,794	0.17%
2022/12/06	1	27.60	0	0.00	27.10	1	4,826	0.02%
2022/12/05	3	27.80	13	27.96	27.60	-10	4,878	-0.20%
2022/12/02	12	27.58	3	27.68	27.60	9	4,838	0.19%
2022/12/01	7	26.91	5	27.15	27.30	2	4,844	0.04%
2022/11/30	16	27.38	37	27.65	27.15	-21	5,001	-0.42%
2022/11/29	3	27.47	33	27.21	27.20	-30	5,029	-0.60%
2022/11/25	4	25.65	5	25.70	25.45	-1	5,209	-0.02%
2022/11/24	8	25.23	1	25.30	25.30	7	5,283	0.13%
2022/11/23	1	25.05	2	25.10	25.00	-1	5,495	-0.02%
2022/11/22	7	25.03	0	0.00	24.90	7	5,600	0.12%
2022/11/21	1	25.35	0	0.00	25.30	1	5,813	0.02%
2022/11/18	1	25.40	0	0.00	25.10	1	6,148	0.02%
2022/11/17	0	0.00	4	25.61	25.65	-4	6,183	-0.06%
2022/11/16	1	25.30	0	0.00	25.25	1	6,244	0.02%
2022/11/15	1	25.50	0	0.00	25.35	1	6,350	0.02%
2022/11/14	11	25.31	0	0.00	25.80	11	6,466	0.17%
2022/11/10	10	26.00	2	25.90	25.50	8	6,832	0.12%
2022/11/09	4	25.85	2	26.38	25.80	2	8,019	0.02%
2022/11/08	26	26.68	4	26.98	26.20	22	8,554	0.26%
2022/11/07	2	25.85	1	26.05	26.00	1	8,577	0.01%
2022/11/04	2	25.85	2	26.00	25.85	0	8,665	0.00%
2022/11/03	3	25.38	2	25.45	25.60	1	8,680	0.01%
2022/11/02	1	25.25	0	0.00	25.45	1	8,769	0.01%
2022/11/01	1	24.95	3	25.28	25.40	-2	8,935	-0.02%
2022/10/31	0	0.00	5	24.73	24.80	-5	9,188	-0.05%
2022/10/28	3	24.35	1	24.10	24.00	2	9,463	0.02%
2022/10/27	1	24.45	28	24.47	24.70	-27	9,960	-0.27%
2022/10/26	8	24.16	2	24.30	24.00	6	10,379	0.06%
2022/10/24	0	0.00	1	24.95	24.80	-1	12,188	-0.01%
2022/10/21	3	24.62	1	25.45	24.30	2	13,714	0.01%
2022/10/20	2	25.43	1	25.60	25.25	1	14,169	0.01%
2022/10/19	3	25.73	3	25.58	25.40	0	14,212	0.00%
2022/10/18	1	25.25	5	25.38	25.35	-4	14,394	-0.03%
2022/10/17	5	24.18	11	24.33	25.10	-6	14,438	-0.04%
2022/10/13	2	24.20	13	23.38	23.25	-11	14,662	-0.08%
2022/10/12	7	24.50	6	24.31	25.00	1	14,681	0.01%
2022/10/11	38	26.15	30	25.92	24.95	8	14,958	0.05%
2022/10/07	9	27.44	7	27.48	27.25	2	15,425	0.01%
2022/10/06	16	27.41	6	27.47	27.45	10	15,706	0.06%
2022/10/05	0	0.00	4	27.70	27.70	-4	15,686	-0.03%
2022/10/04	1	24.90	1	25.20	25.20	0	15,794	0.00%
2022/09/29	2	24.80	5	24.65	24.30	-3	16,842	-0.02%
2022/09/28	1	23.95	1	24.30	23.70	0	16,909	0.00%
2022/09/26	0	0.00	1	25.35	24.85	-1	16,990	-0.01%
2022/09/23	7	27.37	2	27.25	26.55	5	16,904	0.03%
2022/09/22	3	27.73	3	27.45	27.85	0	16,837	0.00%
2022/09/21	5	27.32	0	0.00	27.30	5	16,793	0.03%
2022/09/20	1	27.90	0	27.90	27.90	1	16,732	0.01%
2022/09/19	2	27.90	10	28.04	27.90	-8	16,700	-0.05%
2022/09/16	2	28.65	1	28.85	28.25	1	16,651	0.01%
2022/09/15	1	29.30	7	29.83	29.05	-6	16,594	-0.04%
2022/09/14	0	0.00	1	28.05	29.30	-1	16,490	-0.01%
2022/09/13	5	29.09	2	29.00	29.10	3	16,435	0.02%
2022/09/12	6	29.07	11	29.00	29.40	-5	16,358	-0.03%
2022/09/08	6	28.23	3	28.48	28.50	3	16,269	0.02%
2022/09/07	8	28.09	10	27.96	28.00	-2	16,220	-0.01%
2022/09/06	24	28.67	13	29.23	28.00	11	16,140	0.07%
2022/09/05	6	29.23	8.5	29.30	28.85	-2.5	15,893	-0.02%
2022/09/02	10	29.82	16	30.23	29.65	-6	15,643	-0.04%
2022/09/01	18	29.43	14	29.14	29.60	4	15,342	0.03%
2022/08/31	5	29.08	5	29.26	29.35	0	15,211	0.00%
2022/08/30	3.5	29.29	5	28.58	29.20	-1.5	15,094	-0.01%
2022/08/29	6	27.47	14	27.46	27.35	-8	14,873	-0.05%
2022/08/26	9	29.58	48	29.60	28.85	-39	14,756	-0.26%
2022/08/25	17	29.43	26	29.44	29.80	-9	14,518	-0.06%
2022/08/24	7	28.74	4	28.55	28.45	3	14,173	0.02%
2022/08/23	5	28.93	2	28.73	28.65	3	14,101	0.02%
2022/08/22	2	28.38	2	28.95	29.05	0	13,990	0.00%
2022/08/19	15	29.25	127	29.36	29.05	-112	13,865	-0.81%	大賣/鉅額交易
2022/08/18	13	29.08	14	29.16	29.45	-1	13,710	-0.01%
2022/08/17	28	29.70	38	29.51	29.35	-10	13,557	-0.07%
2022/08/16	75	30.40	30	30.58	29.40	45	13,274	0.34%
2022/08/15	13	29.18	66	29.80	30.45	-53	12,048	-0.44%
2022/08/12	30	27.70	25	27.82	27.70	5	11,430	0.04%
2022/08/11	7	27.46	4	27.66	27.20	3	11,237	0.03%
2022/08/10	16	27.48	19	27.53	27.70	-3	11,105	-0.03%
2022/08/09	13	27.56	2	27.73	27.75	11	10,992	0.10%
2022/08/08	0	0.00	1	28.35	28.25	-1	10,855	-0.01%
2022/08/05	25	27.81	24	27.95	28.05	1	10,652	0.01%
2022/08/04	5	27.20	22	27.08	27.10	-17	10,368	-0.16%
2022/08/03	74	28.15	13	27.81	27.50	61	10,056	0.61%
2022/08/02	142	29.88	26	29.36	29.60	116	9,537	1.22%	大買/鉅額交易
2022/08/01	8	29.63	18	29.86	29.65	-10	9,097	-0.11%
2022/07/29	68	29.15	69	29.15	29.60	-1	8,462	-0.01%
2022/07/28	71	28.23	63	28.09	28.25	8	7,230	0.11%
2022/07/27	3	26.05	40	26.15	26.65	-37	5,696	-0.65%
2022/07/26	4	24.53	2	24.25	24.25	2	5,235	0.04%
2022/07/25	5	25.28	5	25.54	25.20	0	5,361	0.00%
2022/07/22	5	25.05	6	24.78	24.95	-1	5,177	-0.02%
2022/07/21	15	24.83	14	24.77	25.20	1	5,091	0.02%
2022/07/20	13	25.39	12	25.12	25.05	1	4,946	0.02%
2022/07/19	0	0.00	4	25.30	25.30	-4	4,765	-0.08%
2022/07/18	23	25.63	19	25.67	25.65	4	4,627	0.09%
2022/07/15	40	24.96	38	25.11	25.00	2	4,218	0.05%
2022/07/14	8	23.74	118.2	24.53	24.75	-110.2	3,118	-3.53%	大賣/鉅額交易
2022/07/13	33	23.37	38	23.23	22.50	-5	2,657	-0.19%
2022/07/12	3	22.28	0	0.00	22.10	3	2,419	0.12%
2022/07/11	5	22.90	4	22.85	23.15	1	2,257	0.04%
2022/07/08	35	22.70	3	22.60	22.80	32	2,037	1.57%
2022/07/07	0	0.00	21	21.09	21.70	-21	1,291	-1.63%
2022/07/06	26	20.12	10	20.36	19.75	16	1,123	1.42%
2022/07/05	14	20.29	25	20.60	20.35	-11	1,018	-1.08%
2022/06/30	6	18.25	0	0.00	18.15	6	842	0.71%
2022/06/24	3	18.30	0	0.00	18.30	3	856	0.35%
2022/06/20	1	18.00	0	0.00	17.85	1	888	0.11%
2022/06/13	2	19.15	0	0.00	19.10	2	907	0.22%
2022/06/01	0	0.00	2	20.30	20.05	-2	956	-0.21%
2022/05/26	1	19.70	0	0.00	19.70	1	968	0.10%
2022/05/25	3	19.60	1	19.30	19.70	2	978	0.20%
2022/05/24	0	0.00	1	19.30	19.20	-1	984	-0.10%
2022/05/23	0	0.00	1	19.20	19.25	-1	985	-0.10%
2022/05/18	2	19.25	0	0.00	19.15	2	1,022	0.20%
2022/05/17	0	0.00	2	19.28	19.30	-2	1,018	-0.20%
2022/05/16	1	19.10	1	19.30	19.00	0	1,019	0.00%
2022/05/13	0	0.00	1	18.90	18.95	-1	1,016	-0.10%
2022/05/12	3	18.68	2	18.98	18.50	1	1,017	0.10%
2022/05/11	2	19.08	0	0.00	18.95	2	1,012	0.20%
2022/05/10	1	18.55	1	19.25	19.20	0	1,012	0.00%
2022/05/09	0	0.00	1	19.00	18.80	-1	1,005	-0.10%
2022/05/06	0	0.00	5	19.77	19.75	-5	992	-0.50%
2022/05/05	6	20.33	1	20.65	20.25	5	981	0.51%
2022/05/04	0	0.00	1	21.00	20.85	-1	949	-0.11%
2022/05/03	1	20.75	0	0.00	20.60	1	935	0.11%
2022/04/29	18	20.80	16.9	21.26	20.45	1.1	899	0.12%
2022/04/28	10	20.20	3	20.15	20.15	7	674	1.04%
2022/04/27	1	19.05	0.8	18.60	18.95	0.2	603	0.03%
2022/04/22	0	0.00	0.1	19.65	19.70	-0.1	608	-0.02%
2022/04/19	2	19.88	1	19.70	19.60	1	641	0.16%
2022/04/15	0	0.00	1	19.00	19.00	-1	634	-0.16%
2022/04/12	1	18.80	0	0.00	18.80	1	683	0.15%
2022/04/07	1	19.50	0	0.00	19.25	1	741	0.13%
2022/04/01	0	0.00	17	19.65	19.80	-17	764	-2.22%
2022/03/28	2	20.40	61	20.15	20.15	-59	818	-7.21%
2022/03/25	60.9	20.76	1	20.55	20.70	59.9	822	7.28%
2022/03/24	0	20.45	2	20.53	20.45	-2	828	-0.24%
2022/03/23	2	20.38	0	0.00	20.30	2	859	0.23%
2022/03/22	1	20.30	0	0.00	20.40	1	906	0.11%
2022/03/21	0	20.40	1	20.55	20.45	-1	980	-0.10%
2022/03/18	0	0.00	1	20.35	20.30	-1	1,464	-0.07%
2022/03/17	1	20.05	2	20.23	20.20	-1	1,731	-0.06%
2022/03/16	2	19.92	0	0.00	19.90	2	1,845	0.11%
2022/03/15	12	20.36	1	20.50	20.00	11	2,020	0.54%
2022/03/14	2	20.40	1	20.55	20.45	1	2,037	0.05%
2022/03/10	0	0.00	2	20.58	20.55	-2	2,117	-0.09%
2022/03/08	1	20.25	0	0.00	20.25	1	2,276	0.04%
2022/03/07	1	20.55	0	0.00	20.55	1	2,349	0.04%
2022/03/04	1	20.90	0	0.00	20.90	1	2,596	0.04%
2022/03/03	0	0.00	1	21.70	21.05	-1	2,775	-0.04%
2022/03/02	0	21.20	0	0.00	21.30	0	2,807	0.00%
2022/03/01	0	20.75	1	20.90	20.95	-1	2,819	-0.04%
2022/02/25	0	0.00	1	20.80	20.60	-1	2,818	-0.04%
2022/02/24	3	20.73	0	0.00	20.45	3	2,860	0.10%
2022/02/23	2	21.35	0	0.00	21.25	2	2,919	0.07%
2022/02/21	0	0.00	4	21.88	21.90	-4	3,132	-0.13%
2022/02/18	2	21.85	0	21.70	21.75	2	3,199	0.06%
2022/02/16	0	0.00	1	21.25	21.20	-1	3,433	-0.03%
2022/02/14	1	20.90	0	0.00	20.90	1	3,572	0.03%
2022/02/11	0	0.00	1	21.55	21.60	-1	3,855	-0.03%
2022/02/10	1	21.35	0	0.00	21.50	1	3,903	0.03%
2022/02/09	2	21.60	0	0.00	21.75	2	3,989	0.05%
2022/01/26	6	20.80	1	21.15	20.75	5	4,436	0.11%
2022/01/21	0	0.00	4	21.30	21.25	-4	4,484	-0.09%
2022/01/19	0	0.00	0	21.80	21.90	0	4,715	0.00%
2022/01/17	0	0.00	1	21.90	21.90	-1	4,716	-0.02%
2022/01/14	2	21.25	1	21.35	21.25	1	4,708	0.02%
2022/01/13	0	0.00	1	21.80	22.00	-1	4,694	-0.02%
2022/01/12	4	21.73	3	21.60	21.70	1	4,681	0.02%
2022/01/11	2	22.18	0	22.10	22.10	2	4,661	0.04%
2022/01/10	0	0.00	0	22.55	22.65	0	4,646	0.00%
2022/01/07	1	23.30	5	22.68	22.55	-4	4,639	-0.09%
2022/01/06	1	23.25	0	0.00	23.30	1	4,617	0.02%
2022/01/05	12	23.64	1	23.55	23.55	11	4,604	0.24%
2022/01/04	0	0.00	1	24.40	23.75	-1	4,584	-0.02%
2022/01/03	2	23.78	0	23.95	24.05	2	4,537	0.04%
2021/12/28	2	23.88	0	0.00	24.20	2	4,492	0.04%
2021/12/27	4	23.75	1	24.05	24.10	3	4,465	0.07%
2021/12/24	4	23.74	0	0.00	23.70	4	4,450	0.09%
2021/12/23	2	23.80	0	0.00	23.85	2	4,437	0.05%
2021/12/22	0	0.00	2	24.10	23.80	-2	4,417	-0.05%
2021/12/21	2	23.85	0	0.00	23.95	2	4,399	0.05%
2021/12/20	11	23.83	11	23.87	23.80	0	4,391	0.00%
2021/12/17	26	24.31	2	24.35	24.15	24	4,363	0.55%
2021/12/16	9	25.36	2	25.40	24.90	7	4,319	0.16%
2021/12/15	1	24.80	7	25.19	25.10	-6	4,268	-0.14%
2021/12/14	59	26.28	65	25.82	25.00	-6	4,187	-0.14%
2021/12/13	22	25.60	44	25.61	26.30	-22	3,695	-0.60%
2021/12/10	3	24.93	5	24.52	24.35	-2	3,419	-0.06%
2021/12/09	103	24.87	105	24.73	24.05	-2	3,291	-0.06%	大買/大賣/
2021/12/08	7	24.02	4	24.15	23.85	3	3,110	0.10%
2021/12/07	1	24.10	0	23.90	23.80	1	3,081	0.03%
2021/12/06	5	23.88	5	24.33	24.00	0	3,055	0.00%
2021/12/03	7	24.12	3	24.30	24.10	4	2,991	0.13%
2021/12/02	11	25.09	25	24.80	24.40	-14	2,940	-0.48%
2021/12/01	7	23.95	30	23.84	24.65	-23	2,810	-0.82%
2021/11/30	37	25.88	17	25.90	24.70	20	2,731	0.73%
2021/11/29	31	24.54	32	24.69	24.60	-1	2,470	-0.04%
2021/11/26	5	22.50	8	22.53	22.65	-3	2,288	-0.13%
2021/11/25	4	23.05	0	0.00	23.10	4	2,252	0.18%
2021/11/24	6	23.43	0	0.00	23.40	6	2,238	0.27%
2021/11/23	20	23.67	1	23.55	23.55	19	2,228	0.85%
2021/11/22	0	0.00	3	23.97	24.20	-3	2,179	-0.14%
2021/11/19	3	23.58	1	23.60	23.40	2	2,108	0.09%
2021/11/18	19	23.32	5	23.98	23.50	14	2,084	0.67%
2021/11/17	5	24.18	2	24.08	23.95	3	1,886	0.16%
2021/11/16	2	24.35	27	25.54	24.30	-25	1,805	-1.38%
2021/11/15	2	24.45	10	24.64	24.75	-8	1,685	-0.47%
2021/11/12	2	23.30	3	23.98	23.25	-1	1,553	-0.06%
2021/11/11	6	23.90	3	24.03	23.65	3	1,507	0.20%
2021/11/10	5	24.63	7	24.56	24.30	-2	1,418	-0.14%
2021/11/09	5	22.85	0.3	23.10	23.40	4.7	1,132	0.42%
2021/11/08	1	23.25	5	23.63	23.15	-4	1,083	-0.37%
2021/11/05	4	22.81	2	22.70	22.80	2	1,002	0.20%
2021/11/04	12	23.00	51	22.94	22.70	-39	905	-4.31%
2021/11/03	44	22.16	4	22.30	21.70	40	786	5.08%
2021/11/02	0	0.00	6	21.80	20.90	-6	563	-1.07%
2021/11/01	1	21.15	0	0.00	21.20	1	536	0.19%
2021/10/29	2	20.85	0	0.00	21.00	2	525	0.38%
2021/10/28	5	22.18	0	0.00	21.35	5	509	0.98%
2021/10/27	0	0.00	3	21.35	21.35	-3	364	-0.82%
2021/09/16	0	0.00	0	18.90	19.05	0	409	0.00%
2021/09/02	10	19.25	0	0.00	19.25	10	433	2.31%
2021/08/23	0	0.00	0	18.35	18.60	0	438	0.00%
2021/08/16	5	17.90	0	0.00	17.90	5	450	1.11%
2021/08/12	0	0.00	1	18.90	18.80	-1	450	-0.22%
2021/08/11	4	19.68	0	0.00	19.60	4	450	0.89%
2021/08/05	2	20.45	1	20.60	20.45	1	489	0.20%
2021/08/03	0	0.00	2	20.60	20.75	-2	530	-0.38%
2021/07/29	0	0.00	0	20.00	20.20	0	548	0.00%
2021/07/27	2	20.30	0	0.00	20.25	2	608	0.33%
2021/07/21	0	0.00	3	20.10	20.05	-3	866	-0.35%
2021/07/19	2	21.05	2	21.03	20.95	0	875	0.00%
2021/07/16	0	0.00	1	21.40	21.30	-1	911	-0.11%
2021/07/15	1	20.90	0	20.75	21.05	1	916	0.11%
2021/07/13	2	20.65	0	0.00	20.65	2	926	0.22%
2021/07/12	0	0.00	0	20.30	20.50	0	928	0.00%
2021/07/09	11	20.20	0	0.00	20.30	11	939	1.17%
2021/07/05	0	0.00	10	20.90	20.90	-10	1,059	-0.94%
2021/07/01	0	0.00	4.4	20.65	20.75	-4.4	1,149	-0.38%
2021/06/28	0	0.00	9	20.71	20.90	-9	1,194	-0.75%
2021/06/24	0	0.00	2	20.85	20.85	-2	1,211	-0.17%
2021/06/23	9	20.47	0	0.00	20.85	9	1,214	0.74%
2021/06/15	0	0.00	0	20.65	20.85	0	1,262	0.00%
2021/05/25	0.3	20.65	0	0.00	20.65	0.3	1,374	0.02%
2021/05/10	0	0.00	0	22.00	21.95	0	1,359	0.00%
2021/05/07	0	0.00	2	21.98	22.00	-2	1,360	-0.15%
2021/04/29	12.2	26.03	10	25.36	25.35	2.2	1,231	0.18%
2021/04/28	31	25.60	5	25.40	25.70	26	1,172	2.22%
2021/04/27	0	0.00	2	24.55	24.65	-2	1,095	-0.18%
2021/04/23	5	23.90	0	0.00	24.20	5	1,086	0.46%
2021/04/22	5	24.80	2	25.00	24.05	3	1,096	0.27%
2021/04/16	4	24.15	1	24.35	24.30	3	1,088	0.28%
2021/04/14	1	23.90	2	24.00	23.60	-1	1,164	-0.09%
2021/04/08	2	25.20	0	0.00	25.30	2	1,351	0.15%
2021/04/07	0	0.00	1	24.80	24.90	-1	1,305	-0.08%
2021/04/06	0	0.00	2	24.68	24.65	-2	1,302	-0.15%
2021/04/01	1	24.50	0	0.00	24.50	1	1,335	0.07%
2021/03/24	0	23.95	1	24.10	24.10	-1	1,476	-0.07%
2021/03/23	28	24.00	0	0.00	24.00	28	1,504	1.86%
2021/03/18	1	24.45	0	0.00	24.40	1	1,544	0.06%
2021/03/17	0	0.00	3	24.22	24.30	-3	1,576	-0.19%
2021/03/15	2	23.95	1	23.85	23.95	1	1,694	0.06%
2021/03/09	1	23.50	0	0.00	23.35	1	2,464	0.04%
2021/03/08	1	23.80	1	23.60	23.55	0	2,707	0.00%
2021/03/05	0	0.00	1	23.90	23.80	-1	2,732	-0.04%
2021/03/04	0	0.00	6	23.85	23.85	-6	2,751	-0.22%
2021/03/03	1	22.85	0	0.00	23.30	1	2,739	0.04%
2021/03/02	1	23.60	0	0.00	23.15	1	2,745	0.04%
2021/02/26	1	23.20	0	0.00	23.50	1	2,778	0.04%
2021/02/24	1	23.80	0	0.00	23.45	1	2,895	0.03%
2021/02/19	1	23.55	2	23.73	23.80	-1	2,922	-0.03%
2021/02/18	2	22.95	2	23.18	23.40	0	3,091	0.00%
2021/02/05	1	22.65	1	23.00	22.50	0	3,206	0.00%
2021/02/04	1	22.60	0	0.00	22.60	1	3,206	0.03%
2021/02/02	1	22.90	1	22.90	22.80	0	3,215	0.00%
2021/01/29	1	22.75	0	0.00	22.25	1	3,206	0.03%
2021/01/27	0	0.00	66	22.83	22.95	-66	3,201	-2.06%
2021/01/26	1	22.50	0	0.00	22.55	1	3,194	0.03%
2021/01/25	1	22.90	1	22.95	22.90	0	3,188	0.00%
2021/01/22	1	22.55	0	0.00	22.55	1	3,178	0.03%
2021/01/21	1	22.65	1	22.55	22.30	0	3,167	0.00%
2021/01/19	1	24.00	0	23.70	23.65	1	3,121	0.03%
2021/01/18	0	25.00	1	23.40	23.45	-1	3,110	-0.03%
2021/01/14	2	24.73	0	0.00	24.75	2	3,070	0.07%
2021/01/12	0	25.40	1	24.50	24.45	-1	3,040	-0.03%
2021/01/11	1	25.10	14	25.10	24.95	-13	3,013	-0.43%
2021/01/08	1	25.10	1	25.20	25.25	0	2,993	0.00%
2021/01/07	5	25.50	2	25.80	25.65	3	2,960	0.10%
2021/01/06	56	25.83	50	25.75	25.75	6	2,891	0.21%
2021/01/05	3	25.07	1	25.40	25.05	2	2,684	0.07%
2021/01/04	0	0.00	3	24.95	25.00	-3	2,605	-0.12%
2020/12/29	1	25.00	0	0.00	24.65	1	2,555	0.04%
2020/12/28	0	0.00	1	25.10	25.25	-1	2,518	-0.04%
2020/12/25	0	0.00	1	25.60	25.65	-1	2,465	-0.04%
2020/12/22	0	24.35	2	24.00	24.00	-2	2,350	-0.08%
2020/12/18	1	24.70	0	0.00	24.75	1	2,311	0.04%
2020/12/17	3	24.72	35	24.71	24.60	-32	2,279	-1.40%
2020/12/16	29	24.95	0	24.90	24.90	29	2,251	1.29%
2020/12/15	5	25.15	0	0.00	24.90	5	2,226	0.22%
2020/12/14	5	25.40	0	0.00	25.40	5	2,211	0.23%
2020/12/11	0	0.00	3	25.43	25.20	-3	2,198	-0.14%
2020/12/10	10	25.70	6	26.25	26.00	4	2,155	0.19%
2020/12/09	5	26.35	6	26.29	26.50	-1	2,095	-0.05%
2020/12/08	8	26.58	19	26.73	26.95	-11	2,015	-0.55%
2020/12/07	18	26.00	28	26.00	25.85	-10	1,726	-0.58%
2020/12/04	70	25.77	28	25.41	25.50	42	1,540	2.73%
2020/12/03	38	25.35	5	25.40	25.20	33	1,419	2.32%
2020/12/02	12	24.61	12	24.45	25.30	0	1,241	0.00%
2020/12/01	6	23.28	6	23.31	23.35	0	994	0.00%
2020/11/27	22	22.58	0	0.00	22.75	22	949	2.32%
2020/11/26	0	0.00	3	22.73	22.65	-3	937	-0.32%
2020/11/25	16	22.77	7	22.70	22.65	9	923	0.97%
2020/11/24	12	22.93	26	23.44	22.90	-14	886	-1.58%
2020/11/20	2	22.55	1	22.50	22.50	1	778	0.13%
2020/11/18	1	22.65	10	22.50	22.20	-9	760	-1.18%
2020/11/17	50	22.08	13	22.21	22.20	37	737	5.02%
2020/11/16	9	22.62	62	22.66	22.80	-53	564	-9.40%
2020/11/11	0	0.00	1	20.35	20.80	-1	435	-0.23%
2020/11/09	25	19.95	0	0.00	19.95	25	414	6.03%
2020/11/04	1	20.20	0.1	20.25	20.25	0.9	403	0.22%
2020/10/22	1	21.00	0	0.00	20.85	1	459	0.22%
2020/10/21	0	0.00	1	21.35	21.10	-1	460	-0.22%
2020/10/12	1	21.20	0	0.00	21.15	1	484	0.21%
2020/10/08	0	0.00	1	21.60	21.45	-1	499	-0.20%
2020/10/07	1	21.25	0	0.00	21.45	1	502	0.20%
2020/10/06	0	0.00	1	21.25	21.15	-1	504	-0.20%
2020/09/28	0	0.00	0	20.05	20.20	0	571	0.00%
2020/09/23	12	21.40	0	0.00	21.05	12	626	1.91%
2020/09/16	5	22.05	0	0.00	22.10	5	698	0.72%
2020/09/14	7	22.11	0	0.00	22.20	7	739	0.95%
2020/09/11	8	22.30	2	22.10	22.15	6	763	0.79%
2020/09/10	0	0.00	1	22.50	22.55	-1	839	-0.12%
2020/09/07	1	22.80	0	0.00	22.50	1	890	0.11%
2020/09/04	2	22.35	0	0.00	22.30	2	886	0.23%
2020/09/03	1	22.55	1	22.90	22.55	0	889	0.00%
2020/09/02	0	0.00	15	22.40	22.40	-15	896	-1.67%
2020/08/26	0	0.00	1	22.50	22.50	-1	898	-0.11%
2020/08/25	2	22.25	0	0.00	22.25	2	886	0.23%
2020/08/21	1	20.95	1	21.50	21.45	0	878	0.00%
2020/08/19	2	21.95	2	22.35	22.00	0	863	0.00%
2020/08/11	15	22.00	0	0.00	21.95	15	860	1.74%
2020/08/07	0	0.00	1	22.30	22.35	-1	865	-0.12%
2020/08/05	0	0.00	11	22.11	22.55	-11	877	-1.25%
2020/07/30	0	0.00	1	21.45	21.60	-1	900	-0.11%
2020/07/28	5	20.80	0	0.00	20.60	5	1,067	0.47%
2020/07/27	1	21.10	2	21.30	20.95	-1	1,073	-0.09%
2020/07/15	1	22.65	0	0.00	22.60	1	1,089	0.09%
2020/07/09	1	23.45	0	0.00	23.30	1	1,094	0.09%
2020/07/08	0	0.00	2	23.35	23.50	-2	1,085	-0.18%
2020/06/30	15	22.33	20	22.53	22.30	-5	1,028	-0.49%
2020/06/22	1	22.70	1	22.50	22.55	0	1,025	0.00%
2020/06/19	1	22.85	0	0.00	22.95	1	1,022	0.10%
2020/06/18	0	0.00	2	21.50	22.50	-2	995	-0.20%
2020/06/17	9	22.76	8	22.61	22.05	1	974	0.10%
2020/06/16	1	20.60	10	22.22	22.40	-9	918	-0.98%
2020/06/12	5	20.30	0	0.00	20.55	5	913	0.55%
2020/06/11	1	21.20	0	0.00	20.80	1	925	0.11%
2020/06/09	15	21.90	26	21.63	21.60	-11	963	-1.14%
2020/06/08	1	21.20	4	21.25	21.15	-3	980	-0.31%
2020/06/05	1	21.25	0	0.00	21.35	1	988	0.10%
2020/06/03	2	20.60	0.9	20.65	20.75	1.1	1,023	0.11%
2020/05/29	0	0.00	5	20.30	20.15	-5	1,035	-0.48%
2020/05/27	0	0.00	1	20.20	20.15	-1	1,049	-0.10%
2020/05/20	0	0.00	1	20.25	20.10	-1	1,104	-0.09%
2020/05/19	5	20.10	0	20.00	20.15	5	1,107	0.45%
2020/05/18	1	20.15	0	0.00	19.90	1	1,112	0.09%
2020/05/15	0	0.00	4	20.10	20.10	-4	1,112	-0.36%
2020/05/07	4	21.25	0	0.00	21.20	4	1,143	0.35%
2020/05/05	22	22.05	1	23.80	21.60	21	1,185	1.77%
2020/05/04	20	21.52	25	21.91	22.05	-5	1,084	-0.46%
2020/04/29	1	20.10	0	0.00	20.10	1	1,126	0.09%
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	1	19.00	0	0.00	18.95	1	1,195	0.08%
2020/04/21	1	19.40	0	0.00	18.90	1	1,201	0.08%
2020/04/14	0	0.00	1	19.55	19.40	-1	1,320	-0.08%
2020/04/13	1	19.35	1	19.25	19.05	0	1,447	0.00%
2020/04/10	1	18.85	0	0.00	18.80	1	1,489	0.07%
2020/04/09	0	18.90	0	0.00	18.90	0	1,525	0.00%
2020/03/31	2	18.38	2	17.60	17.60	0	2,513	0.00%
2020/03/26	0	16.50	0	0.00	16.55	0	2,863	0.00%
2020/03/23	0	15.35	0	0.00	15.20	0	4,116	0.00%
2020/03/18	0	17.00	5	17.20	16.30	-5	4,149	-0.12%
2020/03/17	0	0.00	3	17.70	17.60	-3	4,152	-0.07%
2020/03/13	2	20.80	0	0.00	20.90	2	4,147	0.05%
2020/03/12	0	0.00	6	23.03	22.85	-6	4,180	-0.14%
2020/03/11	1	23.40	0	23.05	23.10	1	4,158	0.02%
2020/03/10	1	23.30	2	23.48	23.45	-1	4,162	-0.02%
2020/03/09	5	23.42	0	0.00	23.50	5	4,159	0.12%
2020/03/06	1	23.40	1	23.35	23.35	0	4,135	0.00%
2020/03/05	2	23.65	0	0.00	23.65	2	4,133	0.05%
2020/03/04	1	23.70	0	0.00	23.65	1	4,127	0.02%
2020/03/02	1	23.85	0	0.00	23.75	1	4,115	0.02%
2020/02/27	0	23.70	6	24.09	23.75	-6	4,102	-0.15%
2020/02/26	5	24.20	0	0.00	24.10	5	4,082	0.12%
2020/02/24	5	23.75	0	0.00	23.75	5	4,048	0.12%
2020/02/21	1	23.80	0	0.00	23.70	1	4,041	0.02%
2020/02/20	0	23.75	5	23.86	23.85	-5	4,038	-0.12%
2020/02/13	2	24.10	1	24.20	23.80	1	4,026	0.02%
2020/02/12	0	0.00	2	23.85	24.00	-2	4,011	-0.05%
2020/02/11	1	23.75	0	0.00	23.75	1	4,000	0.02%
2020/02/10	1	23.70	0	0.00	23.75	1	3,984	0.03%
2020/02/06	6	24.02	2	23.80	23.95	4	3,951	0.10%
2020/02/05	0	0.00	3	23.28	23.15	-3	3,892	-0.08%
2020/02/04	1	23.70	1	23.45	23.40	0	3,884	0.00%
2020/02/03	0	0.00	2	22.43	23.25	-2	3,826	-0.05%
2020/01/31	1	21.35	1	20.90	21.15	0	3,779	0.00%
2020/01/30	1	21.30	3	21.18	20.85	-2	3,758	-0.05%
2020/01/20	1	23.20	0	0.00	23.15	1	3,726	0.03%
2020/01/17	1	23.30	0	0.00	23.30	1	3,722	0.03%
2020/01/16	0	23.15	0	0.00	23.15	0	3,709	0.00%
2020/01/15	0	23.25	0	0.00	23.25	0	3,700	0.00%
2020/01/14	0	0.00	1	23.30	23.40	-1	3,688	-0.03%
2020/01/13	4	23.36	4	23.45	23.05	0	3,665	0.00%
2020/01/10	3	23.28	0	0.00	23.25	3	3,644	0.08%
2020/01/09	3	23.35	2	23.55	23.10	1	3,636	0.03%
2020/01/08	6	23.68	2	23.80	23.05	4	3,611	0.11%
2020/01/07	7	23.99	5	24.04	24.25	2	3,551	0.06%
2020/01/06	2	26.03	3	26.17	25.55	-1	3,417	-0.03%
2020/01/03	3	28.02	5	28.00	27.60	-2	3,366	-0.06%
2020/01/02	4	28.29	1	28.55	28.65	3	3,327	0.09%
2019/12/31	3	28.00	1	28.10	28.00	2	3,141	0.06%
2019/12/30	11	29.01	1	29.30	28.30	10	2,951	0.34%
2019/12/27	20	28.82	11	28.84	29.05	9	2,759	0.33%
2019/12/26	8	28.08	4	28.11	28.10	4	2,379	0.17%
2019/12/25	9	28.01	1	28.00	27.95	8	2,289	0.35%
2019/12/24	1	28.00	0	0.00	28.05	1	2,197	0.05%
2019/12/23	6	27.88	8	28.21	28.20	-2	2,095	-0.10%
2019/12/20	13	27.53	6.3	27.53	27.55	6.7	1,878	0.36%
2019/12/19	34	27.94	15.2	28.01	27.70	18.8	1,677	1.12%
2019/12/18	88	28.07	52	28.00	27.90	36	1,398	2.57%
2019/12/17	0	0.00	1	27.35	27.35	-1	601	-0.17%
2019/12/16	0	0.00	0	24.90	24.90	0	586	0.00%
2019/12/13	1	22.65	0.7	22.65	22.65	0.3	541	0.05%
2019/12/09	2	20.40	2	20.20	20.20	0	464	0.00%
2019/12/05	2	19.60	2	19.75	19.85	0	397	0.00%
2019/12/04	0	0.00	0	19.45	19.50	0	398	-0.01%
2019/11/05	0	0.00	4	18.48	18.40	-4	405	-0.99%
2019/11/01	0	0.00	13	18.62	18.65	-13	416	-3.12%
2019/10/30	0	0.00	2	18.55	18.60	-2	435	-0.46%
2019/10/28	2	18.60	3	18.42	18.55	-1	446	-0.22%
2019/09/26	3	19.25	3	19.25	19.25	0	688	0.00%
2019/09/20	1	19.25	0	0.00	19.25	1	698	0.14%
2019/09/19	0	0.00	8	19.30	19.35	-8	698	-1.15%
2019/09/05	5	19.35	6	19.30	19.25	-1	684	-0.15%
2019/09/04	0	0.00	15	19.18	19.25	-15	687	-2.18%
2019/09/03	0	0.00	2	19.30	19.15	-2	700	-0.29%
2019/09/02	8	19.16	7	19.10	19.25	1	705	0.14%
2019/08/30	5	19.00	10	19.15	19.00	-5	715	-0.70%
2019/08/29	9	18.90	5	19.00	18.90	4	714	0.56%
2019/08/28	8	19.01	2	19.05	19.00	6	713	0.84%
2019/08/27	0	0.00	22	18.94	18.90	-22	713	-3.08%
2019/08/26	9	18.61	9	18.63	18.60	0	718	0.00%
2019/08/22	4	19.23	6	19.14	19.10	-2	797	-0.25%
2019/08/21	10	19.14	8	19.18	19.15	2	797	0.25%
2019/08/20	6	19.05	8	19.16	19.05	-2	799	-0.25%
2019/08/19	4	19.15	4	19.21	19.20	0	801	0.00%
2019/08/16	24	18.94	2	19.03	18.90	22	808	2.72%
2019/08/15	3	18.85	21	18.70	18.85	-18	809	-2.22%
2019/08/14	7	19.20	9	19.09	19.00	-2	823	-0.24%
2019/08/13	23	19.03	2	19.00	19.00	21	834	2.52%
2019/08/12	9	18.99	6	19.10	18.95	3	845	0.35%
2019/08/08	14	19.20	4.2	19.18	19.20	9.8	855	1.15%
2019/08/07	5	19.20	5	19.15	19.10	0	864	0.00%
2019/08/06	0	0.00	6	18.54	19.00	-6	871	-0.69%
2019/08/05	12	19.32	3	19.45	19.25	9	884	1.02%
2019/08/01	2	20.30	2	20.30	20.30	0	900	0.00%
2019/07/29	1	20.85	3	21.05	20.75	-2	950	-0.21%
2019/07/26	1	20.95	4	21.19	21.15	-3	942	-0.32%
2019/07/24	0	0.00	1	20.50	20.35	-1	856	-0.12%
2019/07/23	0	0.00	3	20.30	20.35	-3	869	-0.34%
2019/07/22	8	20.25	4	20.20	20.20	4	879	0.45%
2019/07/18	0.3	20.25	0	0.00	20.25	0.3	899	0.03%
2019/07/16	2	20.60	0	0.00	20.75	2	1,029	0.19%
2019/07/15	4	21.15	0	0.00	21.30	4	1,011	0.40%
2019/07/11	2	21.00	4	21.08	21.10	-2	1,048	-0.19%
2019/07/08	1	21.05	0	0.00	21.05	1	1,080	0.09%
2019/07/04	2	21.13	6	21.29	21.00	-4	1,114	-0.36%
2019/06/27	0.2	20.55	0	0.00	20.70	0.2	1,200	0.01%
2019/06/21	0	0.00	1	20.80	20.60	-1	1,262	-0.08%
2019/06/18	1	20.55	0	0.00	20.40	1	1,349	0.07%
2019/06/11	0	0.00	3	21.15	21.30	-3	1,410	-0.21%
2019/06/10	0	0.00	6	21.02	20.95	-6	1,405	-0.43%
2019/06/06	1	20.55	6	21.02	20.70	-5	1,426	-0.35%
2019/06/05	2	20.65	0	0.00	20.60	2	1,458	0.14%
2019/05/30	0	0.00	7	21.27	20.95	-7	1,779	-0.39%
2019/05/29	0	0.00	8	20.93	21.25	-8	1,758	-0.45%
2019/05/28	0	0.00	3	20.20	20.20	-3	1,703	-0.18%
2019/05/27	4	20.20	0	0.00	20.15	4	1,722	0.23%
2019/05/23	4	20.55	0	0.00	20.65	4	1,754	0.23%
2019/05/22	0.3	20.80	4	21.10	20.85	-3.7	1,752	-0.21%
2019/05/21	0	0.00	7	21.04	20.95	-7	1,759	-0.40%
2019/05/20	2	20.15	4	20.60	20.60	-2	1,756	-0.11%
2019/05/17	0	0.00	4	20.50	20.50	-4	1,774	-0.23%
2019/05/16	4	20.55	0.3	20.80	20.35	3.7	1,773	0.21%
2019/05/14	2	20.20	2	20.85	20.75	0	1,764	0.00%
2019/05/13	2	20.90	0	0.00	20.90	2	1,767	0.11%
2019/05/10	9	21.16	8	21.30	21.05	1	1,756	0.06%
2019/05/09	8	21.16	3	21.55	21.10	5	1,747	0.29%
2019/05/08	1.3	21.33	9	21.54	21.30	-7.7	1,731	-0.45%
2019/05/07	10	21.04	7	21.08	20.95	3	1,698	0.18%
2019/05/06	2	20.95	0	0.00	20.90	2	1,710	0.12%
2019/05/02	0	0.00	2	21.55	21.35	-2	1,695	-0.12%
2019/04/29	2	20.95	0	0.00	20.90	2	1,691	0.12%
2019/04/26	4	21.13	0	0.00	21.05	4	1,683	0.24%
2019/04/25	1	21.40	3	21.33	21.35	-2	1,722	-0.12%
2019/04/24	6.2	21.44	1	21.35	21.40	5.2	1,754	0.30%
2019/04/23	7	21.82	8	22.08	21.65	-1	1,749	-0.06%
2019/04/22	0	0.00	20	21.59	21.70	-20	1,713	-1.17%
2019/04/19	0.7	21.00	2	21.15	21.00	-1.3	1,704	-0.08%
2019/04/18	6.8	21.19	0	0.00	20.95	6.8	1,708	0.40%
2019/04/17	0	0.00	12	21.80	21.70	-12	1,707	-0.70%
2019/04/16	1	21.25	23	21.49	21.50	-22	1,776	-1.24%
2019/04/12	1	20.85	0	0.00	20.85	1	1,749	0.06%
2019/04/11	3	20.90	0	0.00	20.85	3	1,738	0.17%
2019/04/10	0	21.30	0	0.00	21.45	0	1,705	0.00%
2019/04/09	1	21.20	0	0.00	21.25	1	1,697	0.06%
2019/04/08	0	21.45	1	21.55	21.50	-1	1,675	-0.06%
2019/04/03	0	21.50	0	0.00	21.55	0	1,660	0.00%
2019/04/02	0	21.65	1	21.95	21.70	-1	1,647	-0.06%
2019/04/01	0	21.55	0	0.00	21.70	0	1,609	0.00%
2019/03/28	0	20.85	3	21.00	20.90	-3	1,561	-0.19%
2019/03/27	0	21.10	0	0.00	21.20	0	1,554	0.00%
2019/03/26	0.1	21.00	0	0.00	21.10	0.1	1,545	0.00%
2019/03/25	0.2	21.00	0	0.00	21.00	0.2	1,547	0.01%
2019/03/22	0	21.40	1	21.50	21.40	-1	1,533	-0.07%
2019/03/21	8	21.71	7	21.90	21.85	1	1,510	0.07%
2019/03/20	0	21.45	0	0.00	21.50	0	1,456	0.00%
2019/03/19	1.1	21.63	0	0.00	21.45	1.1	1,450	0.08%
2019/03/18	2	21.40	0	0.00	21.40	2	1,447	0.14%
2019/03/15	0	21.20	8	21.48	21.25	-8	1,433	-0.56%
2019/03/14	1	21.80	0	0.00	21.35	1	1,437	0.07%
2019/03/13	0	21.60	0	0.00	21.60	0	1,484	0.00%
2019/03/12	5	21.95	0	0.00	21.75	5	1,573	0.32%
2019/03/11	2	22.35	0	0.00	22.05	2	1,555	0.13%
2019/03/08	20	22.38	10	21.93	21.90	10	1,542	0.65%
2019/03/07	6	21.71	3	21.17	21.00	3	1,358	0.22%
2019/03/06	0	22.00	0	0.00	22.10	0	1,300	0.00%
2019/03/05	0	21.10	0	0.00	21.15	0	1,266	0.00%
2019/03/04	0.1	21.00	0	0.00	21.10	0.1	1,259	0.01%
2019/02/27	0	20.95	0	0.00	21.10	0	1,261	0.00%
2019/02/26	0	20.90	0	0.00	21.00	0	1,262	0.00%
2019/02/25	0	21.20	0	0.00	21.30	0	1,252	0.00%
2019/02/22	0	20.65	0	0.00	20.80	0	1,240	0.00%
2019/02/21	0	20.80	0	0.00	20.80	0	1,253	0.00%
2019/02/20	0	20.80	1	20.80	20.80	-1	1,250	-0.08%
2019/02/19	0	21.00	0	0.00	21.10	0	1,241	0.00%
2019/02/18	0	20.60	0	0.00	20.65	0	1,231	0.00%
2019/02/14	1	21.40	0	0.00	21.30	1	1,199	0.08%
2019/02/12	0	21.20	3	21.35	21.30	-3	1,222	-0.25%
2019/02/11	0	21.15	0	0.00	21.25	0	1,239	0.00%
2019/01/29	0	21.30	3	21.13	21.40	-3	1,357	-0.22%
2019/01/28	0	21.15	0	0.00	21.25	0	1,342	0.00%
2019/01/25	0	0.00	2	21.00	20.85	-2	1,334	-0.15%
2019/01/24	0	20.70	0	0.00	20.75	0	1,327	0.00%
2019/01/23	0	20.75	0	0.00	20.75	0	1,331	0.00%
2019/01/22	0	20.70	1	20.85	20.70	-1	1,335	-0.07%
2019/01/21	0	20.75	0	0.00	20.90	0	1,353	0.00%
2019/01/18	0	20.70	0	0.00	20.85	0	1,364	0.00%
2019/01/17	6	21.10	1	21.25	20.75	5	1,395	0.36%
2019/01/16	2	21.18	0	0.00	21.35	2	1,342	0.15%
2019/01/15	3	20.97	0	0.00	21.00	3	1,302	0.23%
2019/01/14	5	21.20	1	21.25	21.10	4	1,281	0.31%
2019/01/11	2	20.40	0	0.00	20.90	2	1,202	0.17%
2019/01/09	0	0.00	4.5	20.68	20.55	-4.5	1,171	-0.39%
2019/01/08	3	21.20	3	21.40	20.85	0	1,145	0.00%
2018/12/19	3	19.05	0	0.00	19.00	3	1,118	0.27%
2018/12/18	0	0.00	40	19.28	18.95	-40	1,117	-3.58%
2018/12/17	0	0.00	20	19.60	19.50	-20	1,112	-1.80%
2018/12/12	10	19.85	0	0.00	19.90	10	1,114	0.90%
2018/12/11	0	20.05	0	0.00	20.05	0	1,108	0.00%
2018/12/10	0	20.00	0	0.00	20.00	0	1,105	0.00%
2018/12/06	40	20.03	2	21.40	20.00	38	1,102	3.45%
2018/12/05	9	21.29	117	20.66	21.10	-108	1,050	-10.28%	大賣/鉅額交易
2018/12/03	120	20.39	1	20.30	20.10	119	1,016	11.71%	大買/鉅額交易
2018/11/22	1	19.80	0	0.00	19.30	1	1,248	0.08%
2018/11/15	0	19.05	0	0.00	19.05	0	1,409	0.00%
2018/11/13	0	19.00	1	18.75	18.90	-1	1,466	-0.07%
2018/11/12	1	19.40	0	0.00	18.90	1	1,462	0.07%
2018/11/09	0	20.10	0	0.00	20.25	0	1,444	0.00%
2018/11/08	0	20.00	0	0.00	20.05	0	1,467	0.00%
2018/11/07	0	19.70	0	0.00	19.70	0	1,466	0.00%
2018/11/05	0.1	17.70	5	17.35	17.70	-4.9	1,381	-0.35%
2018/11/02	0	17.55	0	0.00	17.60	0	1,416	0.00%
2018/10/26	0	0.00	3	17.20	16.15	-3	1,463	-0.21%
2018/10/08	0	0.00	0.4	20.80	20.95	-0.4	1,539	-0.03%
2018/09/25	0	0.00	1	21.05	21.15	-1	1,949	-0.05%
2018/09/19	5	21.45	0	0.00	21.25	5	2,019	0.25%
2018/09/18	0.5	21.35	0	0.00	21.25	0.5	2,040	0.02%
2018/09/14	0	21.50	0	0.00	21.30	0	2,116	0.00%
2018/09/12	0	21.40	0	0.00	21.30	0	2,130	0.00%
2018/09/11	0.2	22.00	0	0.00	22.00	0.2	2,141	0.01%
2018/08/29	7	22.14	2	22.15	22.20	5	2,446	0.20%
2018/08/27	0	0.00	1	22.55	22.20	-1	2,523	-0.04%
2018/08/24	1	22.60	2	22.50	22.65	-1	2,544	-0.04%
2018/08/23	0	0.00	2	22.95	22.60	-2	2,537	-0.08%
2018/08/22	0.1	22.30	4	22.49	22.45	-3.9	2,530	-0.15%
2018/08/21	1	22.55	0	0.00	22.30	1	2,507	0.04%
2018/08/20	3	22.30	0	0.00	22.40	3	2,490	0.12%
2018/08/16	4	21.85	4	21.90	22.10	0	2,450	0.00%
2018/08/10	7	22.15	2	22.15	21.55	5	2,328	0.21%
2018/08/03	0	0.00	1	21.65	21.75	-1	2,312	-0.04%
2018/08/01	0	0.00	3	21.45	21.50	-3	2,375	-0.13%
2018/07/26	0	0.00	10	21.27	21.40	-10	2,336	-0.43%
2018/07/23	0	0.00	0	20.55	20.65	0	2,290	0.00%
2018/07/19	0	0.00	12	20.35	20.30	-12	2,291	-0.52%
2018/07/18	12	20.40	3	20.40	20.40	9	2,323	0.39%
2018/07/16	0	22.10	0	0.00	20.15	0	2,325	0.00%
2018/07/04	5	21.90	6	21.96	21.95	-1	2,451	-0.04%
2018/06/29	1	21.90	3	22.10	21.85	-2	2,451	-0.08%
2018/06/27	1	21.90	0	0.00	21.80	1	2,513	0.04%
2018/06/26	4	21.73	0	21.70	21.80	4	2,532	0.16%
2018/06/25	8	22.25	0	0.00	22.15	8	2,532	0.32%
2018/06/22	3	22.53	50	22.61	22.70	-47	2,537	-1.85%
2018/06/21	50	22.50	16	22.60	22.60	34	2,331	1.46%
2018/06/20	0	0.00	1	21.85	22.05	-1	2,381	-0.04%
2018/06/15	6	22.08	3	22.05	21.90	3	2,482	0.12%
2018/06/08	8	21.79	0	0.00	21.70	8	2,431	0.33%
2018/06/07	5	21.70	5	21.90	21.90	0	2,424	0.00%
2018/06/06	26	22.95	20	23.00	22.55	6	2,333	0.26%
2018/06/05	0	0.00	15	22.27	22.50	-15	2,088	-0.72%
2018/06/04	3	22.12	1	22.30	21.90	2	2,089	0.10%
2018/06/01	2	21.75	0	0.00	22.00	2	2,044	0.10%
2018/05/30	4	21.86	8	21.86	21.75	-4	1,997	-0.20%
2018/05/28	1	21.40	1	21.55	21.55	0	1,915	0.00%
2018/05/25	0	0.00	7	21.30	21.30	-7	1,914	-0.37%
2018/05/24	5	21.80	2	21.65	21.60	3	1,911	0.16%
2018/05/23	2	21.03	0	0.00	21.25	2	1,853	0.11%
2018/05/17	4	21.20	2	21.20	21.15	2	1,922	0.10%
2018/05/11	0	0.00	1	21.55	21.35	-1	2,012	-0.05%
2018/05/09	22	22.00	20	21.92	21.90	2	2,004	0.10%
2018/05/07	3	21.25	2	21.25	21.30	1	1,910	0.05%
2018/04/30	0	0.00	4	21.24	21.30	-4	1,932	-0.21%
2018/04/24	5	20.85	0	0.00	20.90	5	2,109	0.24%
2018/04/13	1	22.15	23	22.10	22.10	-22	2,076	-1.06%
2018/04/12	0	0.00	2	21.85	21.90	-2	2,048	-0.10%
2018/04/11	1	21.80	1	21.85	21.85	0	2,082	0.00%
2018/04/10	2	21.75	1	21.85	21.85	1	2,171	0.05%
2018/04/09	0	21.80	0	0.00	21.80	0	2,245	0.00%
2018/04/03	1	21.65	10	21.75	21.70	-9	2,251	-0.40%
2018/04/02	0	0.00	2	21.90	21.85	-2	2,257	-0.09%
2018/03/31	100	22.20	100	21.96	21.80	0	2,292	0.00%
2018/03/29	0	21.50	0	0.00	21.60	0	2,290	0.00%
2018/03/28	5	21.60	0	0.00	21.60	5	2,299	0.22%
2018/03/27	0	21.60	2	21.60	21.55	-2	2,322	-0.09%
2018/03/26	11	21.76	4	21.75	21.65	7	2,474	0.28%
2018/03/23	23	21.04	1	21.40	21.55	22	2,411	0.91%
2018/03/22	0	0.00	52	21.82	21.80	-52	2,343	-2.22%
2018/03/21	0	0.00	1	21.30	21.25	-1	2,243	-0.04%
2018/03/19	0	21.30	1	21.35	21.10	-1	2,327	-0.04%
2018/03/16	0	21.25	12	21.29	21.25	-12	2,370	-0.51%
2018/03/14	2	21.15	0	0.00	21.25	2	2,641	0.08%
2018/03/08	1	20.85	1	20.70	20.60	0	3,476	0.00%
2018/03/02	0	20.25	0	0.00	20.25	0	4,548	0.00%
2018/02/27	0	22.00	0	0.00	20.30	0	4,723	0.00%
2018/02/26	0	20.20	0	0.00	20.30	0	4,773	0.00%
2018/02/08	11	19.15	0	0.00	19.20	11	5,021	0.22%
2018/02/06	5	19.90	52	19.85	18.75	-47	5,149	-0.91%
2018/01/29	1	21.20	2	21.15	21.15	-1	6,155	-0.02%
2018/01/25	30	21.23	0	0.00	21.10	30	6,342	0.47%
2018/01/24	10	21.30	0	0.00	21.35	10	6,422	0.16%
2018/01/23	12	21.51	0	0.00	21.40	12	6,422	0.19%
2018/01/18	2	21.80	1	21.80	21.90	1	6,343	0.02%
2018/01/12	0	0.00	2	21.90	21.75	-2	6,363	-0.03%
2018/01/09	3	21.75	4	21.54	21.55	-1	6,639	-0.02%
2018/01/05	0	0.00	1	22.25	22.15	-1	6,600	-0.02%
2018/01/04	13	22.27	14	22.28	22.25	-1	6,572	-0.02%
2018/01/03	6	21.88	4	21.95	21.95	2	6,478	0.03%
2018/01/02	0	0.00	204	21.61	21.65	-204	6,402	-3.19%	大賣/鉅額交易