堤維西 (1522)-合庫券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
58.3
漲跌
▲5.3
漲幅
+10.00%
成交量
5,860張
產業
上市汽車類股▼0.17%
262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

堤維西 (1522)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/10	1	58.30	9.2	58.30	58.30	-8.2	8,307	-0.10%
2024/05/09	1.3	53.23	7	53.31	53.00	-5.7	8,225	-0.07%
2024/05/07	2	49.98	0	0.00	50.40	2	8,071	0.02%
2024/05/02	2	51.45	1	51.00	51.70	1	8,099	0.01%
2024/04/30	3	50.73	0	0.00	50.20	3	8,057	0.04%
2024/04/29	3	50.77	6	50.53	50.80	-3	7,992	-0.04%
2024/04/26	2	49.30	0	0.00	48.60	2	7,903	0.03%
2024/04/25	7.1	48.42	0	0.00	48.20	7.1	7,868	0.09%
2024/04/24	3	48.58	0	0.00	48.85	3	7,856	0.04%
2024/04/22	1	48.50	0	0.00	48.25	1	7,851	0.01%
2024/04/19	1	50.00	2.2	50.51	49.80	-1.2	7,840	-0.01%
2024/04/18	1	51.30	0	0.00	51.10	1	7,814	0.01%
2024/04/16	4	52.05	0	0.00	51.70	4	7,823	0.05%
2024/04/15	3.3	54.52	3	54.47	54.00	0.3	7,778	0.00%
2024/04/11	7	54.44	4	54.15	53.70	3	7,667	0.04%
2024/04/10	4	57.10	7	57.50	57.50	-3	7,571	-0.04%
2024/04/09	2.5	58.39	4	60.18	58.20	-1.5	7,511	-0.02%
2024/04/08	2	59.50	0	0.00	59.50	2	7,445	0.03%
2024/04/03	3	58.97	1	59.60	58.50	2	7,389	0.03%
2024/04/02	9	60.17	6	59.32	59.10	3	7,308	0.04%
2024/04/01	4	58.20	10.6	58.24	59.40	-6.6	6,949	-0.09%
2024/03/29	1	53.00	2	52.90	54.00	-1	6,696	-0.01%
2024/03/28	10	53.24	9	54.01	54.00	1	6,600	0.02%
2024/03/27	4	50.83	30	51.29	52.10	-26	6,312	-0.41%
2024/03/26	4	51.05	1	50.00	50.20	3	6,218	0.05%
2024/03/25	0	0.00	1	51.00	51.00	-1	6,160	-0.02%
2024/03/19	2	51.20	2	50.40	50.70	0	6,192	0.00%
2024/03/18	6	49.04	9.2	49.53	50.40	-3.2	6,162	-0.05%
2024/03/15	5	46.85	1	48.10	46.60	4	6,013	0.07%
2024/03/14	5	46.70	0	0.00	46.35	5	6,033	0.08%
2024/03/13	0	0.00	5	46.25	46.35	-5	6,331	-0.08%
2024/03/12	10	47.70	4	46.98	47.50	6	7,073	0.08%
2024/03/11	1.2	45.59	1	45.20	44.75	0.2	7,350	0.00%
2024/03/08	3	44.88	0	0.00	44.30	3	7,473	0.04%
2024/03/07	3	47.03	0	0.00	46.05	3	7,414	0.04%
2024/03/06	3	48.57	6	48.70	48.35	-3	7,353	-0.04%
2024/03/05	6	48.90	4	48.71	48.60	2	7,268	0.03%
2024/03/04	1	50.30	1	50.50	51.20	0	7,067	0.00%
2024/03/01	5.4	50.44	2.3	50.80	50.80	3.1	6,962	0.04%
2024/02/29	31.2	51.13	10	51.69	50.60	21.2	6,742	0.31%
2024/02/27	2	49.18	17	48.48	50.50	-15	5,591	-0.27%
2024/02/26	1	44.80	11	45.95	45.95	-10	5,250	-0.19%
2024/02/23	1	45.45	2.2	44.92	44.20	-1.2	5,132	-0.02%
2024/02/22	0	0.00	5	44.95	45.00	-5	5,124	-0.10%
2024/02/20	3	44.20	3	44.10	43.55	0	5,114	0.00%
2024/02/19	3	44.08	6	43.82	44.20	-3	5,047	-0.06%
2024/02/16	2	43.40	11	43.91	43.05	-9	5,025	-0.18%
2024/02/15	3	42.23	4	41.85	42.40	-1	4,997	-0.02%
2024/02/05	0	0.00	2	40.20	40.05	-2	5,038	-0.04%
2024/02/02	0	0.00	19	39.58	39.70	-19	5,086	-0.37%
2024/01/30	0	0.00	1	39.25	39.20	-1	5,348	-0.02%
2024/01/26	10	39.30	2	39.40	39.00	8	5,365	0.15%
2024/01/25	3	39.07	2	39.00	38.85	1	5,359	0.02%
2024/01/24	3	38.23	0	0.00	38.15	3	5,328	0.06%
2024/01/18	1.3	37.14	0	0.00	37.05	1.3	5,447	0.02%
2024/01/17	1	37.75	3	37.58	37.35	-2	5,556	-0.04%
2024/01/12	3	38.38	0	0.00	38.20	3	5,669	0.05%
2024/01/11	2	38.70	1	38.60	38.90	1	5,725	0.02%
2024/01/09	1	39.25	1.8	39.36	39.35	-0.8	5,797	-0.01%
2024/01/08	3	39.53	0.5	39.60	39.30	2.5	5,859	0.04%
2024/01/02	1	40.55	0	0.00	40.40	1	6,274	0.02%
2023/12/27	2	39.85	1	39.85	39.75	1	6,637	0.02%
2023/12/26	1.2	40.18	0	0.00	40.00	1.2	6,772	0.02%
2023/12/25	2.3	40.21	0	0.00	39.80	2.3	6,864	0.03%
2023/12/22	1.6	41.18	0	0.00	40.30	1.6	7,065	0.02%
2023/12/21	0.3	41.75	0	0.00	41.00	0.3	7,860	0.00%
2023/12/20	3	41.98	3	42.33	41.95	0	7,983	0.00%
2023/12/19	0.4	42.05	2	42.10	42.05	-1.7	8,121	-0.02%
2023/12/18	1.1	43.47	3	42.95	42.50	-1.9	8,365	-0.02%
2023/12/15	0	0.00	4	44.29	43.45	-4	8,561	-0.05%
2023/12/14	2	44.18	4	43.79	43.80	-2	9,092	-0.02%
2023/12/13	1	43.75	0	0.00	43.80	1	9,355	0.01%
2023/12/12	2	42.23	6	42.44	42.65	-4	9,845	-0.04%
2023/12/11	11	42.93	2	43.20	42.55	9	11,653	0.08%
2023/12/08	10	43.47	18	43.48	43.15	-8	12,678	-0.06%
2023/12/07	30	44.58	19	44.94	42.70	11	13,114	0.08%
2023/12/06	7.3	43.35	6	43.23	43.95	1.3	12,484	0.01%
2023/12/05	7	41.66	7	41.59	41.40	0	12,183	0.00%
2023/12/04	3	40.75	2	40.90	40.65	1	12,092	0.01%
2023/12/01	1	40.80	7	40.43	40.85	-6	12,111	-0.05%
2023/11/30	1	39.90	0	0.00	39.65	1	12,083	0.01%
2023/11/29	1	40.10	0	0.00	40.10	1	12,172	0.01%
2023/11/28	0	0.00	1	39.90	40.00	-1	12,420	-0.01%
2023/11/27	2	39.25	0	0.00	39.05	2	12,580	0.02%
2023/11/24	0	0.00	3	39.92	40.00	-3	12,576	-0.02%
2023/11/22	1	39.85	2	40.05	40.10	-1	12,555	-0.01%
2023/11/21	8	40.39	0	0.00	40.15	8	12,510	0.06%
2023/11/20	13	40.81	2	40.65	40.60	11	12,452	0.09%
2023/11/17	4	40.09	7	40.05	40.30	-3	12,339	-0.02%
2023/11/16	1	39.55	4	39.65	39.75	-3	12,255	-0.02%
2023/11/15	3	39.33	3	39.03	39.05	0	12,160	0.00%
2023/11/14	12	39.43	5	39.48	39.40	7	12,066	0.06%
2023/11/13	2	38.85	5	38.69	38.80	-3	11,913	-0.03%
2023/11/10	1	37.45	2	37.60	36.95	-1	11,746	-0.01%
2023/11/09	8	39.10	5	38.70	38.25	3	11,680	0.03%
2023/11/08	6	38.30	1	38.45	38.25	5	11,432	0.04%
2023/11/06	1	38.45	0	0.00	38.35	1	11,441	0.01%
2023/11/03	0	0.00	3	38.32	38.35	-3	11,445	-0.03%
2023/11/01	0.3	37.55	2	37.53	37.85	-1.8	11,417	-0.02%
2023/10/31	3	38.30	0	0.00	37.40	3	11,407	0.03%
2023/10/27	0	0.00	0.3	39.05	38.50	-0.3	11,339	0.00%
2023/10/26	1	39.00	0	0.00	39.15	1	11,361	0.01%
2023/10/25	5	40.07	10	40.11	39.85	-5	11,416	-0.04%
2023/10/24	4	39.16	2	39.43	39.45	2	11,554	0.02%
2023/10/23	5.5	39.13	24	38.65	38.70	-18.5	11,558	-0.16%
2023/10/20	4	38.78	4	39.26	38.60	0	11,551	0.00%
2023/10/19	1.3	39.84	0	0.00	39.95	1.3	11,525	0.01%
2023/10/18	2.3	40.39	18.1	40.32	40.45	-15.9	11,481	-0.14%
2023/10/17	5	41.13	5	41.21	40.55	0	11,531	0.00%
2023/10/16	2.5	41.44	0	0.00	41.70	2.5	11,521	0.02%
2023/10/13	0.5	42.40	1	42.55	42.30	-0.5	11,537	0.00%
2023/10/12	4.5	41.67	24	40.75	41.80	-19.5	11,493	-0.17%
2023/10/11	4.9	42.84	2	42.60	42.35	2.9	11,304	0.03%
2023/10/06	29.5	42.99	2	42.85	43.15	27.5	11,264	0.24%
2023/10/05	23.8	43.41	22	42.93	42.90	1.8	11,202	0.02%
2023/10/04	1.3	43.12	3	43.18	42.85	-1.8	11,200	-0.02%
2023/10/03	29	44.84	9	44.18	43.30	20	11,160	0.18%
2023/10/02	1.3	43.76	6	43.92	44.00	-4.8	10,964	-0.04%
2023/09/28	1	44.10	10	43.75	43.60	-9	10,853	-0.08%
2023/09/27	4	42.51	5	42.79	43.50	-1	10,960	-0.01%
2023/09/26	21	44.60	7	44.18	43.00	14	11,047	0.13%
2023/09/25	10	43.95	1	44.30	44.30	9	10,301	0.09%
2023/09/22	1.4	42.84	0	0.00	43.50	1.4	10,247	0.01%
2023/09/21	2.4	43.36	4	43.45	43.20	-1.6	10,155	-0.02%
2023/09/20	4.2	43.51	7	44.31	43.15	-2.8	10,028	-0.03%
2023/09/19	37	44.01	28	44.83	43.65	9	9,870	0.09%
2023/09/18	75	44.03	69	43.59	44.10	6	9,414	0.06%
2023/09/15	79	43.33	85	42.22	43.75	-6	9,142	-0.07%
2023/09/14	91	43.30	94.5	43.72	42.85	-3.5	8,666	-0.04%
2023/09/13	34	40.39	56	41.62	42.65	-22	6,980	-0.32%
2023/09/12	13	36.91	24.5	37.73	38.80	-11.5	6,287	-0.18%
2023/09/11	3	35.77	14.4	35.68	35.30	-11.4	6,026	-0.19%
2023/09/08	13.5	34.94	4.2	35.04	35.05	9.2	7,035	0.13%
2023/09/07	0.1	34.80	8	34.79	34.85	-7.9	7,362	-0.11%
2023/09/06	5	34.57	2	34.50	34.35	3	7,402	0.04%
2023/09/05	4	34.01	4	34.28	34.50	0	7,365	0.00%
2023/09/04	13.5	34.45	7.5	33.77	34.35	6	7,385	0.08%
2023/09/01	16.5	34.46	20.5	34.16	34.15	-4	7,276	-0.05%
2023/08/31	5	33.13	6	33.45	34.30	-1	7,010	-0.01%
2023/08/30	7	32.03	5	31.99	32.10	2	6,832	0.03%
2023/08/28	1	30.70	0	0.00	30.35	1	6,802	0.01%
2023/08/25	1	31.00	1	31.50	31.35	0	6,780	0.00%
2023/08/22	0	0.00	10	31.00	30.50	-10	6,764	-0.15%
2023/08/17	0	0.00	1	31.10	31.20	-1	6,811	-0.01%
2023/08/16	1	30.50	0	0.00	30.60	1	6,830	0.01%
2023/08/14	0	0.00	1	30.40	30.45	-1	6,836	-0.01%
2023/08/09	0	0.00	1	32.40	32.60	-1	6,806	-0.01%
2023/08/07	1	31.70	0	0.00	32.55	1	6,864	0.01%
2023/08/02	1	32.60	0	0.00	32.35	1	6,857	0.01%
2023/08/01	2	33.10	4	33.05	33.00	-2	6,840	-0.03%
2023/07/31	1	33.50	6	33.87	33.25	-5	6,838	-0.07%
2023/07/28	14	33.84	0	0.00	33.80	14	6,808	0.21%
2023/07/27	7	34.26	34	34.11	34.60	-27	6,723	-0.40%
2023/07/26	10	32.67	6	32.82	32.40	4	6,468	0.06%
2023/07/25	3	31.85	1	32.00	31.80	2	6,432	0.03%
2023/07/24	4	31.60	3	31.30	31.45	1	6,414	0.02%
2023/07/21	0	0.00	1	32.30	32.30	-1	6,379	-0.02%
2023/07/20	1	32.20	0	0.00	32.30	1	6,378	0.02%
2023/07/19	12	34.39	15	34.38	34.35	-3	6,293	-0.05%
2023/07/18	5	34.45	2	34.55	34.05	3	6,291	0.05%
2023/07/17	1	34.90	22	35.04	35.15	-21	6,262	-0.34%
2023/07/14	7	34.58	0	0.00	34.45	7	6,300	0.11%
2023/07/12	2	34.50	0	0.00	34.30	2	6,341	0.03%
2023/07/11	12	34.70	4.2	34.82	34.30	7.8	6,323	0.12%
2023/07/10	1	36.30	6	36.20	36.55	-5	6,211	-0.08%
2023/07/07	7	36.49	0	0.00	36.15	7	6,203	0.11%
2023/07/06	0	0.00	2	36.35	36.40	-2	6,159	-0.03%
2023/07/05	10	36.53	13	36.97	35.95	-3	6,106	-0.05%
2023/07/04	6	38.67	4	39.35	37.80	2	5,903	0.03%
2023/07/03	7	37.54	6	37.44	37.60	1	5,600	0.02%
2023/06/30	1	37.00	0	0.00	37.15	1	5,536	0.02%
2023/06/29	0	0.00	3	37.35	37.45	-3	5,436	-0.06%
2023/06/28	1	37.50	2	37.30	37.60	-1	5,349	-0.02%
2023/06/27	5	36.10	26	36.21	36.20	-21	5,205	-0.40%
2023/06/26	33	36.91	6	37.04	36.85	27	5,120	0.53%
2023/06/21	10	36.70	0	0.00	37.05	10	4,988	0.20%
2023/06/20	4	36.86	13	37.27	36.35	-9	4,933	-0.18%
2023/06/19	9	37.22	6	37.23	37.10	3	4,878	0.06%
2023/06/16	18	37.49	26	38.14	37.30	-8	4,736	-0.17%
2023/06/15	43.2	36.38	35.3	36.04	36.95	7.9	4,348	0.18%
2023/06/14	96.3	35.45	80	35.41	35.25	16.3	4,010	0.41%
2023/06/13	16	32.38	56	32.85	33.70	-40	2,830	-1.41%
2023/06/12	11	30.32	4	30.53	30.65	7	2,369	0.30%
2023/06/09	1	29.55	2	29.93	29.65	-1	2,262	-0.04%
2023/06/08	3	29.67	2	30.00	29.30	1	2,291	0.04%
2023/06/06	0	0.00	1	29.55	29.20	-1	2,305	-0.04%
2023/06/02	1	29.40	0	0.00	29.40	1	2,347	0.04%
2023/05/30	1	29.10	0	0.00	29.15	1	2,378	0.04%
2023/05/25	0	0.00	1	29.35	29.40	-1	2,430	-0.04%
2023/05/23	1	29.75	0	0.00	29.70	1	2,687	0.04%
2023/05/18	0	0.00	5	28.95	28.80	-5	2,727	-0.18%
2023/05/17	3	28.73	5	28.65	28.85	-2	2,765	-0.07%
2023/05/12	10	28.05	0	0.00	28.45	10	2,792	0.36%
2023/05/11	10	28.05	0	0.00	27.90	10	2,775	0.36%
2023/05/08	0	0.00	2	29.80	29.75	-2	2,750	-0.07%
2023/05/04	3	29.35	0	0.00	29.60	3	2,779	0.11%
2023/05/03	0	0.00	1	29.50	29.50	-1	2,795	-0.04%
2023/05/02	1	29.50	2	29.55	29.45	-1	2,804	-0.04%
2023/04/28	5	29.57	1	29.45	29.50	4	2,817	0.14%
2023/04/25	1	28.45	0	0.00	28.50	1	2,800	0.04%
2023/04/21	9	29.51	0	0.00	29.05	9	2,777	0.32%
2023/04/20	1	30.50	0	0.00	30.70	1	2,732	0.04%
2023/04/19	7	30.90	30	30.84	30.90	-23	2,692	-0.85%
2023/04/18	2	30.65	5	30.47	30.40	-3	2,617	-0.11%
2023/04/17	0	0.00	1	30.20	30.15	-1	2,580	-0.04%
2023/04/13	1	29.90	0	0.00	29.70	1	2,588	0.04%
2023/04/11	1	29.85	0	0.00	29.70	1	2,708	0.04%
2023/04/10	1	29.40	1	29.60	29.60	0	2,898	0.00%
2023/03/30	0	0.00	3	29.95	29.95	-3	3,044	-0.10%
2023/03/28	2	29.35	1	29.30	29.35	1	3,095	0.03%
2023/03/27	2	29.93	4	30.00	29.70	-2	3,083	-0.06%
2023/03/23	5	30.06	2	29.98	30.05	3	3,049	0.10%
2023/03/22	0	0.00	16	29.98	29.65	-16	3,028	-0.53%
2023/03/21	0	0.00	13	29.69	29.55	-13	2,953	-0.44%
2023/03/20	0	0.00	25	29.35	29.30	-25	2,899	-0.86%
2023/03/17	7	28.86	64	29.28	28.80	-57	2,849	-2.00%
2023/03/16	31	27.41	2	27.80	27.25	29	2,698	1.07%
2023/03/15	1	28.35	2	28.33	28.20	-1	2,788	-0.04%
2023/03/14	5	28.74	0	0.00	28.05	5	2,817	0.18%
2023/03/13	70	28.79	10	28.70	29.00	60	2,849	2.11%
2023/03/10	0	0.00	18	29.14	29.25	-18	2,865	-0.63%
2023/03/09	7	28.99	2	29.28	28.85	5	3,016	0.17%
2023/03/08	5	29.47	4	29.35	29.35	1	3,423	0.03%
2023/03/07	5	29.25	9	29.25	29.25	-4	3,752	-0.11%
2023/03/06	0	0.00	5	28.99	29.00	-5	3,738	-0.13%
2023/03/01	3	28.45	9	28.30	28.50	-6	3,712	-0.16%
2023/02/24	2	28.50	0	0.00	28.40	2	3,717	0.05%
2023/02/23	1	28.85	6	28.89	28.75	-5	3,711	-0.13%
2023/02/22	28	28.99	7	28.96	28.95	21	3,729	0.56%
2023/02/21	13	29.31	10	29.44	29.80	3	3,673	0.08%
2023/02/20	14	28.91	34	29.02	28.70	-20	3,584	-0.56%
2023/02/17	2	28.75	0	0.00	28.75	2	3,581	0.06%
2023/02/15	0	0.00	1	28.55	28.35	-1	3,636	-0.03%
2023/02/14	0	0.00	1	28.40	28.40	-1	3,606	-0.03%
2023/02/10	0	0.00	2	28.10	27.70	-2	3,597	-0.06%
2023/02/08	1	27.90	0	0.00	27.90	1	3,606	0.03%
2023/02/06	4	28.33	4	28.35	28.25	0	3,613	0.00%
2023/02/03	1	27.95	8	28.00	27.80	-7	3,593	-0.19%
2023/02/02	1	28.25	0	0.00	28.25	1	3,589	0.03%
2023/02/01	2	28.23	4	28.20	28.30	-2	3,585	-0.06%
2023/01/31	8	27.88	1	27.90	27.95	7	3,587	0.20%
2023/01/30	1	27.55	1	27.70	27.70	0	3,602	0.00%
2023/01/17	0	0.00	3	26.90	26.90	-3	3,598	-0.08%
2023/01/16	2	26.70	0	0.00	26.60	2	3,613	0.06%
2023/01/13	6	26.75	1	27.00	26.65	5	3,646	0.14%
2023/01/12	2	27.35	0	0.00	27.15	2	3,663	0.05%
2023/01/10	2	28.00	1	28.20	27.75	1	3,699	0.03%
2023/01/04	1	27.95	0	0.00	28.20	1	3,839	0.03%
2023/01/03	1	27.80	0	0.00	27.95	1	3,895	0.03%
2022/12/30	0	0.00	4	28.08	27.85	-4	3,969	-0.10%
2022/12/29	1	26.90	1	27.05	26.90	0	3,939	0.00%
2022/12/28	35	28.59	30.1	28.32	27.75	4.9	3,906	0.13%
2022/12/27	13.1	27.55	13	27.79	28.20	0.1	3,739	0.00%
2022/12/26	8	26.90	5	27.06	27.15	3	3,618	0.08%
2022/12/22	0	0.00	1	26.45	26.35	-1	3,649	-0.03%
2022/12/21	1	26.45	4	26.11	26.10	-3	3,694	-0.08%
2022/12/20	7	27.45	5	26.50	26.20	2	3,736	0.05%
2022/12/19	2	27.13	0	0.00	27.20	2	3,765	0.05%
2022/12/16	2	27.83	1	27.85	27.55	1	3,801	0.03%
2022/12/14	1	28.30	0	0.00	28.35	1	3,787	0.03%
2022/12/12	10	28.70	10	28.40	28.40	0	3,785	0.00%
2022/12/09	2	28.55	5	28.60	28.30	-3	3,817	-0.08%
2022/12/08	43	28.61	14	28.64	28.65	29	3,847	0.75%
2022/12/07	8	28.61	9	28.63	29.10	-1	3,842	-0.03%
2022/12/06	1	28.50	0	0.00	28.35	1	3,893	0.03%
2022/12/05	10	29.05	10	28.83	28.80	0	3,886	0.00%
2022/12/02	8	29.29	8	28.92	28.90	0	3,878	0.00%
2022/12/01	27	30.11	39	29.40	29.05	-12	3,839	-0.31%
2022/11/30	36	29.99	9	29.51	29.95	27	3,723	0.73%
2022/11/29	29	27.60	47	28.27	29.70	-18	3,432	-0.52%
2022/11/25	3	27.10	1	26.60	26.60	2	3,171	0.06%
2022/11/24	0	0.00	1	26.85	26.95	-1	3,216	-0.03%
2022/11/23	4	26.84	0	0.00	26.75	4	3,273	0.12%
2022/11/22	4	26.79	0	0.00	26.60	4	3,397	0.12%
2022/11/21	2	26.80	2	27.15	27.15	0	4,005	0.00%
2022/11/18	2	27.35	2	27.80	27.10	0	4,559	0.00%
2022/11/17	2	27.45	2	27.35	27.45	0	4,663	0.00%
2022/11/16	7	27.55	3	27.62	27.35	4	4,733	0.08%
2022/11/15	3	26.78	2	27.15	27.05	1	4,735	0.02%
2022/11/14	10	27.02	9	26.95	27.10	1	4,781	0.02%
2022/11/11	1	26.00	0	0.00	26.00	1	4,787	0.02%
2022/11/10	2	25.73	0	0.00	25.55	2	4,986	0.04%
2022/11/09	0	0.00	1	26.20	26.15	-1	5,134	-0.02%
2022/11/07	0	0.00	1	26.30	26.25	-1	5,441	-0.02%
2022/11/04	1	26.15	0	0.00	26.25	1	5,896	0.02%
2022/11/02	1	25.80	0	0.00	25.85	1	6,725	0.01%
2022/11/01	0	0.00	2	25.60	25.65	-2	6,987	-0.03%
2022/10/27	0	0.00	13	24.72	25.20	-13	7,692	-0.17%
2022/10/25	0	0.00	36	25.08	25.00	-36	8,943	-0.40%
2022/10/24	0	0.00	32	25.62	25.65	-32	9,896	-0.32%
2022/10/21	1	25.65	0	0.00	25.55	1	10,099	0.01%
2022/10/20	1	25.45	28	25.61	25.65	-27	10,235	-0.26%
2022/10/19	1	26.65	1	26.20	26.05	0	10,335	0.00%
2022/10/17	0	0.00	3	25.90	25.90	-3	10,781	-0.03%
2022/10/14	4	26.13	6	26.33	26.40	-2	11,190	-0.02%
2022/10/13	4	25.11	3	25.57	25.05	1	11,545	0.01%
2022/10/12	8	25.91	6	26.35	26.50	2	11,848	0.02%
2022/10/11	2	25.38	0	0.00	25.40	2	12,272	0.02%
2022/10/07	30	27.67	6	27.37	27.40	24	12,624	0.19%
2022/10/06	0	0.00	1	27.35	27.95	-1	12,764	-0.01%
2022/10/05	0	0.00	1	27.15	26.65	-1	12,872	-0.01%
2022/10/04	0	0.00	15	26.80	26.80	-15	13,081	-0.11%
2022/10/03	0	0.00	12	26.06	26.15	-12	13,615	-0.09%
2022/09/30	0	0.00	2	26.20	26.20	-2	14,289	-0.01%
2022/09/29	0	0.00	7	26.58	26.60	-7	14,422	-0.05%
2022/09/28	22	26.98	30	26.14	26.00	-8	14,603	-0.05%
2022/09/27	15	26.89	0	0.00	27.45	15	14,811	0.10%
2022/09/26	2	27.08	5	26.45	26.40	-3	14,833	-0.02%
2022/09/23	3	28.22	23	28.07	27.95	-20	14,926	-0.13%
2022/09/22	0	0.00	1	29.00	29.00	-1	15,042	-0.01%
2022/09/21	8	29.19	1	28.90	28.90	7	15,250	0.05%
2022/09/20	0	0.00	1	29.25	29.45	-1	15,429	-0.01%
2022/09/19	2	28.90	0	0.00	28.95	2	15,645	0.01%
2022/09/16	5	30.21	1	30.55	29.60	4	15,892	0.03%
2022/09/15	0	0.00	2	30.35	29.90	-2	16,211	-0.01%
2022/09/14	10	30.15	14	30.14	30.35	-4	16,664	-0.02%
2022/09/13	19	30.12	48	30.26	30.45	-29	17,060	-0.17%
2022/09/12	4	29.43	0	0.00	29.35	4	17,129	0.02%
2022/09/08	9	29.05	25	29.28	29.30	-16	17,430	-0.09%
2022/09/07	0	0.00	20	28.55	28.65	-20	17,787	-0.11%
2022/09/06	21	28.87	0	0.00	28.55	21	18,070	0.12%
2022/09/05	49	29.38	7	29.54	28.70	42	18,721	0.22%
2022/09/02	17	30.45	1	30.40	30.25	16	20,137	0.08%
2022/09/01	21	30.79	9	30.58	30.30	12	20,859	0.06%
2022/08/31	13	30.44	4	30.61	30.65	9	20,899	0.04%
2022/08/30	33	30.54	10	30.55	30.55	23	21,039	0.11%
2022/08/29	25	30.13	18	30.25	30.25	7	21,166	0.03%
2022/08/26	92	31.66	75	32.15	31.05	17	21,164	0.08%
2022/08/25	51	31.47	46	32.17	30.90	5	20,828	0.02%
2022/08/24	10	31.11	23	31.11	31.00	-13	20,666	-0.06%
2022/08/23	21	30.54	9	30.71	30.65	12	20,899	0.06%
2022/08/22	8	30.44	3	30.15	30.60	5	21,167	0.02%
2022/08/19	2	30.63	2	30.45	30.45	0	21,655	0.00%
2022/08/18	30	30.74	10	30.68	30.75	20	22,464	0.09%
2022/08/17	35	31.13	11	31.10	30.80	24	22,788	0.11%
2022/08/16	14	30.99	28	31.13	31.10	-14	23,336	-0.06%
2022/08/15	5	30.54	16	30.69	30.95	-11	24,023	-0.05%
2022/08/12	16	30.24	40	30.43	30.45	-24	24,485	-0.10%
2022/08/11	95	30.30	13	30.15	30.05	82	24,492	0.33%
2022/08/10	19	32.03	18	32.43	31.50	1	24,165	0.00%
2022/08/09	22	31.96	22	32.12	32.15	0	23,817	0.00%
2022/08/08	17	31.10	25	31.67	31.85	-8	23,498	-0.03%
2022/08/05	6	30.55	21	31.00	31.30	-15	23,329	-0.06%
2022/08/04	2	29.55	8	29.95	30.00	-6	23,085	-0.03%
2022/08/03	15	29.78	7	29.69	29.70	8	22,865	0.03%
2022/08/02	54	31.04	6	30.64	30.65	48	22,614	0.21%
2022/08/01	27	32.04	35	32.21	32.20	-8	22,225	-0.04%
2022/07/29	43	31.50	128	31.56	31.65	-85	21,313	-0.40%	大賣/
2022/07/28	30	30.14	25	30.26	29.85	5	20,351	0.02%
2022/07/27	3	28.85	8	29.34	29.90	-5	20,129	-0.02%
2022/07/26	3	28.85	0	0.00	28.85	3	19,953	0.02%
2022/07/25	1	29.40	0	0.00	29.50	1	19,819	0.01%
2022/07/22	52	30.00	26	30.01	29.30	26	19,726	0.13%
2022/07/21	56	29.87	21	29.90	29.95	35	19,332	0.18%
2022/07/20	42	30.94	39	31.21	30.60	3	18,872	0.02%
2022/07/19	44	30.79	8	30.84	30.25	36	18,453	0.20%
2022/07/18	28	30.43	35	31.04	31.30	-7	18,106	-0.04%
2022/07/15	38	29.25	44	29.66	29.90	-6	17,621	-0.03%
2022/07/14	17	27.56	8	28.02	28.50	9	17,185	0.05%
2022/07/13	6	28.61	6	28.06	27.95	0	16,931	0.00%
2022/07/12	35	29.24	38	28.96	27.90	-3	16,744	-0.02%
2022/07/11	57	32.69	62	31.49	31.00	-5	16,504	-0.03%
2022/07/08	69	30.69	94	31.10	31.75	-25	15,939	-0.16%
2022/07/07	13	28.33	14	28.81	29.10	-1	15,240	-0.01%
2022/07/06	21	28.62	26	28.11	27.40	-5	15,059	-0.03%
2022/07/05	47	29.32	25	29.13	29.60	22	14,837	0.15%
2022/07/04	2	28.25	2	27.80	28.20	0	14,569	0.00%
2022/07/01	5	28.34	18	28.48	27.90	-13	14,470	-0.09%
2022/06/30	8	28.18	4	28.23	28.10	4	14,298	0.03%
2022/06/29	22	28.65	23	28.84	29.30	-1	14,125	-0.01%
2022/06/28	30	28.99	6	29.10	29.20	24	13,888	0.17%
2022/06/27	19	28.47	30	28.74	28.95	-11	13,678	-0.08%
2022/06/24	21	28.33	13	28.25	28.30	8	13,433	0.06%
2022/06/23	22	28.55	24	28.54	28.55	-2	13,141	-0.02%
2022/06/22	27	28.36	38	28.14	28.15	-11	12,766	-0.09%
2022/06/21	16	27.49	51	27.48	28.00	-35	12,252	-0.29%
2022/06/20	47	26.91	42	25.99	25.75	5	11,799	0.04%
2022/06/17	37	26.15	10	26.49	27.20	27	11,539	0.23%
2022/06/16	14	27.85	12	27.90	27.45	2	11,197	0.02%
2022/06/15	10	27.63	12	27.45	27.40	-2	10,789	-0.02%
2022/06/14	16	28.94	24	27.87	27.55	-8	10,452	-0.08%
2022/06/13	68	31.45	67	31.10	29.90	1	9,703	0.01%
2022/06/10	83	29.64	81	29.64	30.70	2	8,138	0.02%
2022/06/09	13	28.16	12	28.31	28.20	1	7,365	0.01%
2022/06/08	27	27.89	28	28.03	28.25	-1	7,249	-0.01%
2022/06/07	7	28.20	9	28.06	28.00	-2	7,048	-0.03%
2022/06/06	3	27.32	2	27.73	27.75	1	6,851	0.01%
2022/06/02	17	28.12	26	28.02	27.95	-9	6,718	-0.13%
2022/06/01	89	28.00	78	28.01	28.50	11	6,424	0.17%
2022/05/31	23	28.23	20	27.95	27.40	3	6,007	0.05%
2022/05/30	15	28.36	34	28.33	28.10	-19	5,611	-0.34%
2022/05/27	74	27.77	70	27.84	28.70	4	5,233	0.08%
2022/05/26	38	27.64	47	27.85	27.90	-9	4,640	-0.19%
2022/05/25	34	26.53	59	26.88	26.50	-25	3,738	-0.67%
2022/05/24	23	26.88	38	26.58	27.00	-15	3,296	-0.46%
2022/05/23	77	25.80	88	26.07	25.95	-11	2,512	-0.44%
2022/05/20	114	25.39	102	24.94	24.85	12	1,653	0.73%	大買/大賣/
2022/05/19	7	23.25	7	23.49	23.95	0	1,019	0.00%
2022/05/18	15	22.67	5	22.61	23.10	10	831	1.20%
2022/05/16	2	21.78	8	21.81	21.55	-6	602	-1.00%
2022/05/13	7	21.01	0	0.00	20.45	7	482	1.45%
2022/05/12	0	0.00	2	20.40	20.10	-2	370	-0.54%
2022/05/11	4	20.31	0	0.00	20.00	4	322	1.24%
2022/05/09	0	0.00	0.1	20.00	20.00	-0.1	292	-0.03%
2022/05/03	0	0.00	1	19.60	19.65	-1	251	-0.40%
2022/04/27	0	0.00	2	19.45	19.75	-2	241	-0.83%
2022/04/26	0	0.00	10	19.20	19.20	-10	218	-4.59%
2022/04/01	1	18.65	0	0.00	18.45	1	207	0.48%
2022/03/24	1	18.25	0	0.00	18.25	1	206	0.48%
2021/12/29	0	0.00	2	19.30	19.30	-2	290	-0.69%
2021/12/28	2	19.45	0	0.00	19.40	2	291	0.69%
2021/12/20	0	0.00	1	18.95	18.90	-1	283	-0.35%
2021/12/17	0	0.00	1	18.95	19.00	-1	282	-0.35%
2021/12/15	1	18.95	0	0.00	19.10	1	279	0.36%
2021/12/14	0	0.00	1	19.05	19.00	-1	287	-0.35%
2021/12/08	1	19.05	1	19.15	19.10	0	276	0.00%
2021/11/26	1	19.35	0	0.00	19.35	1	266	0.38%
2021/11/23	0	0.00	5	19.50	19.40	-5	260	-1.92%
2021/11/11	1	20.10	0	0.00	20.10	1	257	0.39%
2021/11/10	1	20.15	0	0.00	20.10	1	262	0.38%
2021/11/09	0	0.00	0.2	19.95	19.90	-0.2	263	-0.07%
2021/10/25	1	20.05	0	0.00	20.10	1	275	0.36%
2021/10/21	1	19.50	0	0.00	20.00	1	283	0.35%
2021/10/15	1	19.35	0	0.00	19.35	1	270	0.37%
2021/10/14	1	19.25	0	0.00	19.20	1	275	0.36%
2021/09/24	0	0.00	1	20.10	20.10	-1	365	-0.27%
2021/09/16	1	19.55	0	0.00	19.45	1	368	0.27%
2021/08/27	1	19.95	0	0.00	19.95	1	414	0.24%
2021/08/13	0	0.00	1	20.80	20.50	-1	437	-0.23%
2021/08/04	10	21.70	0	0.00	21.70	10	514	1.94%
2021/07/30	0	0.00	1	22.00	21.75	-1	541	-0.18%
2021/07/29	0	0.00	2	21.80	21.85	-2	549	-0.36%
2021/07/28	1	21.80	0	0.00	21.80	1	559	0.18%
2021/07/23	1	22.20	1	22.45	22.35	0	625	0.00%
2021/07/22	1	21.90	0	0.00	21.75	1	639	0.16%
2021/07/20	1	22.00	0	0.00	22.00	1	734	0.14%
2021/07/15	1	22.50	0	0.00	22.60	1	809	0.12%
2021/07/14	6	22.58	0	0.00	22.40	6	854	0.70%
2021/07/13	0	0.00	6	23.25	22.95	-6	947	-0.63%
2021/07/05	5	22.50	0	0.00	22.35	5	1,101	0.45%
2021/06/18	1	21.45	0	0.00	21.50	1	1,118	0.09%
2021/06/02	1	21.80	0	0.00	22.00	1	1,222	0.08%
2021/05/24	0	0.00	3	20.50	20.65	-3	1,272	-0.24%
2021/05/06	1	23.00	0	0.00	22.50	1	1,326	0.08%
2021/05/04	11	22.43	0	0.00	22.65	11	1,378	0.80%
2021/05/03	10	24.00	0	0.00	23.70	10	1,350	0.74%
2021/04/27	3	25.70	2	25.93	25.55	1	1,320	0.08%
2021/04/26	0	0.00	1	25.15	24.85	-1	1,253	-0.08%
2021/04/23	1	24.30	0	0.00	24.40	1	1,241	0.08%
2021/04/22	10	24.50	0	0.00	24.35	10	1,237	0.81%
2021/04/21	0	0.00	0.4	25.25	25.35	-0.4	1,213	-0.03%
2021/04/20	2	25.75	2	26.00	25.60	0	1,214	0.00%
2021/04/19	3	25.60	3	25.77	25.95	0	1,196	0.00%
2021/04/16	1	24.70	6	25.08	25.00	-5	1,129	-0.44%
2021/04/15	2	23.68	0	0.00	23.70	2	1,074	0.19%
2021/04/14	0	0.00	5	23.60	23.65	-5	1,246	-0.40%
2021/04/13	1	24.40	16	24.45	24.10	-15	1,262	-1.19%
2021/04/12	0	0.00	3	24.15	24.10	-3	1,234	-0.24%
2021/04/09	1	23.75	0	0.00	23.85	1	1,239	0.08%
2021/04/08	8	23.53	0	0.00	23.70	8	1,241	0.64%
2021/03/23	1	23.50	0	0.00	23.55	1	1,389	0.07%
2021/03/15	12	23.94	0	0.00	24.00	12	1,369	0.88%
2021/03/12	0	0.00	2	24.00	24.05	-2	1,364	-0.15%
2021/02/24	0	0.00	2	24.00	24.00	-2	1,276	-0.16%
2021/02/23	1	24.55	4	24.58	24.40	-3	1,259	-0.24%
2021/02/22	0	0.00	11	23.44	23.80	-11	1,171	-0.94%
2021/02/19	2	22.60	0	0.00	22.85	2	1,152	0.17%
2021/02/17	9	22.00	0	0.00	22.20	9	1,139	0.79%
2021/02/05	7	22.05	5	22.05	22.05	2	1,133	0.18%
2021/01/28	3	23.80	0	0.00	23.65	3	1,097	0.27%
2021/01/27	1	24.00	3	24.35	24.30	-2	1,083	-0.18%
2021/01/22	2	22.60	2	22.55	23.25	0	1,000	0.00%
2021/01/20	1	23.55	0	0.00	22.70	1	984	0.10%
2021/01/13	1	24.15	0	0.00	24.65	1	934	0.11%
2021/01/11	5	24.88	1	24.65	25.00	4	884	0.45%
2021/01/08	1	24.60	0	0.00	24.75	1	848	0.12%
2021/01/07	6	25.58	2	25.10	25.30	4	794	0.50%
2021/01/06	0	0.00	10	24.25	23.60	-10	614	-1.63%
2021/01/04	0	0.00	9	24.44	24.30	-9	576	-1.56%
2020/12/30	2	23.53	1	23.75	23.50	1	530	0.19%
2020/12/29	3	24.28	3	24.72	23.95	0	506	0.00%
2020/12/28	10	22.20	5.7	23.36	23.90	4.3	405	1.06%
2020/12/24	1	21.35	0	0.00	21.35	1	321	0.31%
2020/12/10	1	22.55	0	0.00	22.20	1	342	0.29%
2020/12/09	0	0.00	12	22.08	22.20	-12	331	-3.62%
2020/12/08	0	0.00	4	21.65	21.65	-4	322	-1.24%
2020/11/10	0	0.00	1	21.70	21.75	-1	317	-0.31%
2020/11/03	1	20.85	0	0.00	21.00	1	322	0.31%
2020/10/28	1	21.30	0	0.00	21.15	1	331	0.30%
2020/10/23	3	21.93	3	22.07	22.20	0	333	0.00%
2020/10/22	2	21.40	1	22.05	22.05	1	328	0.30%
2020/10/20	1	20.95	0	0.00	20.90	1	330	0.30%
2020/09/29	0	0.00	3	20.80	20.75	-3	450	-0.67%
2020/09/18	0	0.00	1	21.95	21.85	-1	539	-0.19%
2020/09/15	1	21.20	4	21.10	21.35	-3	541	-0.55%
2020/09/11	1	22.00	0	0.00	21.80	1	536	0.19%
2020/09/09	1	22.35	0	0.00	22.20	1	546	0.18%
2020/08/26	1	22.55	0	0.00	22.60	1	802	0.12%
2020/08/24	3	21.90	0	0.00	21.95	3	802	0.37%
2020/08/11	0	0.00	1	23.00	22.70	-1	804	-0.12%
2020/08/10	0	0.00	2	22.75	22.75	-2	808	-0.25%
2020/08/06	0	0.00	2	22.80	22.80	-2	818	-0.24%
2020/07/29	0	0.00	0.1	22.05	22.00	-0.1	849	-0.01%
2020/07/28	1	22.00	0	0.00	21.90	1	854	0.12%
2020/07/27	2	22.68	0	0.00	22.25	2	866	0.23%
2020/07/23	9	24.03	2	23.95	23.80	7	858	0.81%
2020/07/22	0	0.00	5	25.31	25.30	-5	836	-0.60%
2020/07/21	2	25.13	0	0.00	25.10	2	823	0.24%
2020/07/17	4	25.25	10	25.10	25.15	-6	842	-0.71%
2020/07/16	0	0.00	3	25.25	25.30	-3	849	-0.35%
2020/07/02	2	25.40	2	25.23	25.45	0	1,060	0.00%
2020/07/01	2	25.20	2	25.25	25.00	0	1,076	0.00%
2020/06/19	0	24.30	0	0.00	24.30	0	1,137	0.00%
2020/06/15	3	24.50	0	0.00	24.30	3	1,152	0.26%
2020/06/12	14	24.43	1	25.05	25.10	13	1,143	1.14%
2020/06/11	0	0.00	1	24.80	24.70	-1	1,110	-0.09%
2020/06/10	1	25.10	0	0.00	25.05	1	1,091	0.09%
2020/06/09	0	0.00	1	25.40	25.10	-1	1,109	-0.09%
2020/06/08	11	25.22	0	0.00	25.45	11	1,112	0.99%
2020/06/05	1.8	25.56	21	25.07	25.70	-19.2	1,064	-1.80%
2020/05/27	0	0.00	1	23.75	23.75	-1	982	-0.10%
2020/05/26	0.3	23.70	0	0.00	23.35	0.3	988	0.03%
2020/05/20	0	0.00	3	23.37	23.40	-3	990	-0.30%
2020/05/15	2	22.95	0	0.00	22.80	2	998	0.20%
2020/05/14	1	23.50	0	0.00	23.00	1	995	0.10%
2020/05/13	6	23.70	2	23.70	23.70	4	991	0.40%
2020/05/12	1	23.85	0	0.00	23.75	1	996	0.10%
2020/05/07	1	23.55	0	0.00	23.75	1	1,000	0.10%
2020/05/06	3	23.85	0	0.00	23.65	3	1,003	0.30%
2020/05/05	2	24.00	0	0.00	23.85	2	1,003	0.20%
2020/05/04	3	23.80	0	0.00	23.85	3	1,002	0.30%
2020/04/30	1	24.45	0	0.00	24.35	1	1,012	0.10%
2020/04/27	2	23.70	0	0.00	23.75	2	1,033	0.19%
2020/04/17	7	24.35	15	24.34	24.55	-8	999	-0.80%
2020/04/16	15	24.25	0	0.00	24.30	15	959	1.56%
2020/04/14	2	23.75	8	23.56	23.65	-6	919	-0.65%
2020/04/13	2	22.65	0	0.00	22.55	2	887	0.23%
2020/04/10	1	23.10	5	23.20	23.05	-4	888	-0.45%
2020/04/09	8	22.99	2	23.35	23.35	6	885	0.68%
2020/04/08	11	22.95	11	22.58	22.90	0	857	0.00%
2020/04/06	11	20.93	3	21.30	21.60	8	788	1.01%
2020/04/01	0	0.00	10	21.20	21.00	-10	761	-1.31%
2020/03/30	0	0.00	1	20.55	20.75	-1	762	-0.13%
2020/03/26	13	20.19	0	0.00	20.10	13	740	1.75%
2020/03/25	3	19.30	2	19.30	19.30	1	714	0.14%
2020/03/19	1	16.50	0	0.00	16.30	1	686	0.15%
2020/03/17	1	18.35	0	0.00	18.25	1	664	0.15%
2020/03/16	1	19.35	0	0.00	19.40	1	664	0.15%
2020/03/13	5	19.60	0	0.00	19.95	5	661	0.76%
2020/03/05	0	0.00	3	24.20	24.10	-3	657	-0.46%
2020/02/27	0	0.00	80	24.05	24.05	-80	679	-11.78%
2020/02/26	1	24.85	0	0.00	24.75	1	674	0.15%
2020/02/18	2	25.60	8	25.56	25.60	-6	720	-0.83%
2020/02/17	1	25.55	0	0.00	25.55	1	733	0.14%
2020/02/06	0	0.00	2	25.60	25.60	-2	772	-0.26%
2020/02/05	2	25.35	1	25.45	25.45	1	794	0.13%
2020/01/15	0	0.00	1	28.30	28.15	-1	789	-0.13%
2020/01/09	1	28.40	0	0.00	28.40	1	920	0.11%
2020/01/06	2	28.45	0	0.00	28.30	2	953	0.21%
2020/01/02	1	29.05	0	0.00	29.10	1	971	0.10%
2019/12/26	1	29.35	0	0.00	29.35	1	1,055	0.09%
2019/12/24	2	29.05	0	0.00	29.05	2	1,096	0.18%
2019/12/12	1	28.85	0	0.00	29.00	1	1,209	0.08%
2019/12/05	1	29.55	0	0.00	29.65	1	1,266	0.08%
2019/12/03	3	29.75	0	0.00	29.70	3	1,367	0.22%
2019/11/27	2	29.70	2	29.40	29.35	0	1,427	0.00%
2019/11/21	1	29.25	0	0.00	29.50	1	1,526	0.07%
2019/11/14	1	29.20	0	0.00	29.30	1	1,657	0.06%
2019/11/12	2	29.50	0	0.00	29.80	2	1,683	0.12%
2019/11/06	1	30.55	0	0.00	30.60	1	1,751	0.06%
2019/11/04	2	30.10	2	30.60	30.65	0	1,748	0.00%
2019/11/01	0	0.00	2	30.03	29.95	-2	1,728	-0.12%
2019/10/31	3	30.25	0	0.00	30.05	3	1,732	0.17%
2019/10/25	0	0.00	1	31.25	30.95	-1	1,753	-0.06%
2019/10/22	0	0.00	2	30.80	30.70	-2	1,784	-0.11%
2019/10/21	4	30.55	6	30.66	30.75	-2	1,763	-0.11%
2019/10/18	2	29.50	0	0.00	29.50	2	1,714	0.12%
2019/10/17	2	30.70	0	0.00	30.90	2	1,682	0.12%
2019/10/15	2	30.75	1	30.60	30.75	1	1,651	0.06%
2019/10/14	1	30.25	3	30.67	30.35	-2	1,629	-0.12%
2019/10/04	4	31.51	2	31.55	31.45	2	1,592	0.13%
2019/10/03	1	31.85	15	31.88	31.85	-14	1,590	-0.88%
2019/10/02	17	31.93	0	0.00	31.80	17	1,579	1.08%
2019/10/01	2	31.75	2	31.65	31.60	0	1,560	0.00%
2019/09/24	0	0.00	5	31.60	31.45	-5	1,473	-0.34%
2019/09/20	1	31.70	2	31.80	31.50	-1	1,449	-0.07%
2019/09/18	6	31.70	5	31.71	31.70	1	1,417	0.07%
2019/09/16	3	31.32	1	31.05	31.10	2	1,369	0.15%
2019/09/10	0	0.00	1	30.90	31.30	-1	1,316	-0.08%
2019/09/09	1	31.20	0	0.00	31.00	1	1,300	0.08%
2019/09/06	2	31.18	1	31.60	31.10	1	1,285	0.08%
2019/09/05	3	31.88	0	0.00	31.80	3	1,240	0.24%
2019/09/04	2	31.40	6	31.56	32.20	-4	1,181	-0.34%
2019/09/03	0	0.00	4	30.60	30.55	-4	1,125	-0.36%
2019/08/29	2	30.20	0	0.00	30.25	2	1,084	0.18%
2019/08/28	0	0.00	2	31.10	30.55	-2	1,068	-0.19%
2019/08/27	0	0.00	1	30.65	30.55	-1	1,042	-0.10%
2019/08/23	12	30.59	13	30.90	30.95	-1	988	-0.10%
2019/08/22	1	29.95	1	30.00	30.40	0	918	0.00%
2019/08/20	2	29.30	0	0.00	29.25	2	865	0.23%
2019/08/19	2	29.20	0	0.00	29.05	2	871	0.23%
2019/08/16	0	0.00	4	29.21	28.95	-4	869	-0.46%
2019/08/15	0	0.00	1	28.50	28.70	-1	943	-0.11%
2019/08/14	12	28.59	0	0.00	28.20	12	990	1.21%
2019/08/13	1	28.50	0	0.00	28.50	1	971	0.10%
2019/08/06	1	27.40	1	27.45	27.80	0	983	0.00%
2019/07/26	0	0.00	1	28.20	28.30	-1	965	-0.10%
2019/07/25	1	27.50	0	0.00	27.70	1	937	0.11%
2019/07/15	0	0.00	2	29.03	28.90	-2	1,018	-0.20%
2019/07/12	0	0.00	10	28.80	28.55	-10	1,013	-0.99%
2019/07/11	0	0.00	2	28.63	28.60	-2	1,014	-0.20%
2019/07/09	0	0.00	1	28.35	28.30	-1	1,007	-0.10%
2019/07/05	0	0.00	2	28.30	28.55	-2	993	-0.20%
2019/07/02	1	27.80	0	0.00	27.85	1	1,002	0.10%
2019/06/11	1	27.00	0	0.00	26.90	1	1,141	0.09%
2019/06/06	3	27.13	0	0.00	27.10	3	1,170	0.26%
2019/05/28	0	0.00	4	28.90	29.00	-4	1,185	-0.34%
2019/05/27	1	28.65	1	29.10	28.55	0	1,191	0.00%
2019/05/24	0	0.00	2	28.55	28.55	-2	1,233	-0.16%
2019/05/23	0	0.00	185	28.30	28.55	-185	1,231	-15.02%	大賣/鉅額交易
2019/05/22	226	28.95	41	29.40	28.35	185	1,230	15.04%	大買/鉅額交易
2019/05/21	0	0.00	1	28.60	28.80	-1	1,158	-0.09%
2019/05/20	10	28.00	0	0.00	28.00	10	1,128	0.89%
2019/05/16	4	28.00	1	28.00	28.05	3	1,108	0.27%
2019/05/13	2	26.85	0	0.00	27.00	2	1,032	0.19%
2019/05/09	1	26.40	0	0.00	26.55	1	1,017	0.10%
2019/05/06	1	26.80	0	0.00	27.10	1	983	0.10%
2019/05/02	0	0.00	1	27.70	27.70	-1	961	-0.10%
2019/04/29	0	0.00	2	27.15	27.20	-2	951	-0.21%
2019/04/26	3	27.17	3	27.05	27.20	0	946	0.00%
2019/04/24	5	28.35	1	28.20	27.65	4	927	0.43%
2019/04/22	0	0.00	2	27.85	28.20	-2	875	-0.23%
2019/04/17	1	26.90	0	0.00	26.95	1	777	0.13%
2019/03/25	1	25.70	0	0.00	25.70	1	695	0.14%
2019/03/19	0	0.00	10	26.25	26.40	-10	637	-1.57%
2019/03/18	1	26.75	0	0.00	26.75	1	618	0.16%
2019/03/12	0	0.00	3	26.65	26.50	-3	627	-0.48%
2019/03/11	2	26.38	0	0.00	26.25	2	637	0.31%
2019/03/04	0	0.00	1	26.75	26.80	-1	884	-0.11%
2019/02/25	4	26.91	1	26.90	26.80	3	885	0.34%
2019/02/20	0	0.00	7	26.34	26.70	-7	855	-0.82%
2019/02/14	0	0.00	3	25.05	25.00	-3	830	-0.36%
2019/02/12	0	0.00	1	24.35	24.40	-1	816	-0.12%
2019/01/21	0	0.00	3	23.95	23.80	-3	859	-0.35%
2019/01/16	0	0.00	5	24.25	24.15	-5	879	-0.57%
2019/01/04	1	23.40	1	23.45	23.30	0	905	0.00%
2018/12/27	0	0.00	2	24.35	24.05	-2	929	-0.22%
2018/12/26	1	24.00	0	0.00	24.00	1	931	0.11%
2018/12/24	1	25.25	0	0.00	25.00	1	929	0.11%
2018/12/21	4	24.30	0	0.00	24.25	4	919	0.44%
2018/12/20	1	24.55	0	0.00	24.55	1	905	0.11%
2018/12/18	1	24.55	0	0.00	24.30	1	869	0.12%
2018/12/14	30	25.20	0	0.00	25.20	30	863	3.48%
2018/12/03	61	27.21	6	27.04	27.05	55	786	6.99%
2018/11/30	0	0.00	101	26.30	26.55	-101	744	-13.56%	大賣/鉅額交易
2018/11/29	0	0.00	1	26.35	26.35	-1	680	-0.15%
2018/11/27	1	24.55	2	25.30	25.20	-1	546	-0.18%
2018/11/22	5	23.81	7	24.00	23.25	-2	477	-0.42%
2018/11/21	1	24.00	0	0.00	23.85	1	472	0.21%
2018/11/20	1	24.60	0	0.00	24.25	1	462	0.22%
2018/11/19	11	25.06	0	0.00	24.85	11	453	2.43%
2018/11/16	2	25.20	2	25.28	25.30	0	409	0.00%
2018/10/31	100	22.83	0	0.00	22.85	100	373	26.79%
2018/10/26	0	0.00	1	21.00	21.00	-1	353	-0.28%
2018/10/25	1	20.80	3	21.00	20.70	-2	352	-0.57%
2018/10/12	0	0.00	8	22.41	23.40	-8	382	-2.09%
2018/10/11	1	23.70	0	0.00	23.70	1	377	0.27%
2018/09/17	1	28.05	0	0.00	28.00	1	414	0.24%
2018/09/12	1	28.00	0	0.00	27.65	1	552	0.18%
2018/09/03	0	0.00	1	29.95	29.85	-1	702	-0.14%
2018/08/31	0	0.00	2	29.58	29.55	-2	710	-0.28%
2018/08/29	1	29.90	0	0.00	29.70	1	760	0.13%
2018/08/28	1	29.65	0.1	29.70	29.70	0.9	830	0.11%
2018/08/27	3	29.40	0	0.00	29.75	3	860	0.35%
2018/08/24	0	0.00	2	29.38	29.35	-2	913	-0.22%
2018/08/23	2	29.95	0	0.00	29.80	2	924	0.22%
2018/08/15	1	29.50	0	0.00	29.10	1	1,288	0.08%
2018/07/27	1	30.50	0	0.00	30.50	1	1,303	0.08%
2018/07/11	0	0.00	1	31.95	31.50	-1	1,302	-0.08%
2018/07/06	1	30.55	0	0.00	31.20	1	1,316	0.08%
2018/07/04	1	31.75	0	0.00	31.70	1	1,339	0.07%
2018/06/26	1	31.65	0	0.00	31.65	1	1,379	0.07%
2018/06/25	0	0.00	3	32.30	32.10	-3	1,389	-0.22%
2018/06/21	4	32.96	0	0.00	32.95	4	1,388	0.29%
2018/06/20	0.1	33.30	1	33.10	33.45	-0.9	1,288	-0.07%
2018/06/19	0	0.00	5	32.45	32.30	-5	1,238	-0.40%
2018/06/05	2	32.65	3	32.95	33.00	-1	1,117	-0.09%
2018/06/04	0	0.00	20	32.35	32.20	-20	1,049	-1.91%
2018/06/01	0	0.00	1	32.50	32.50	-1	1,027	-0.10%
2018/05/28	0	0.00	1	32.20	32.30	-1	990	-0.10%
2018/05/25	22	32.28	0	0.00	32.60	22	962	2.29%
2018/05/23	0	0.00	10	31.45	32.30	-10	783	-1.28%
2018/05/16	0	0.00	1	30.45	30.40	-1	691	-0.14%
2018/05/11	1	29.35	0	0.00	29.40	1	736	0.14%
2018/05/10	0	0.00	1	29.55	29.55	-1	741	-0.13%
2018/05/03	0	0.00	1	29.30	29.25	-1	821	-0.12%
2018/04/30	1	29.50	0	0.00	29.35	1	849	0.12%
2018/04/20	1	29.95	0	0.00	29.80	1	1,109	0.09%
2018/04/19	0	0.00	1	29.95	30.10	-1	1,106	-0.09%
2018/04/13	1	31.40	0	0.00	31.25	1	1,134	0.09%
2018/04/11	0	0.00	2	32.00	31.90	-2	1,264	-0.16%
2018/03/30	0	0.00	1	31.00	31.00	-1	1,275	-0.08%
2018/03/27	0	0.00	4	30.95	31.55	-4	1,346	-0.30%
2018/03/23	1	29.55	0	0.00	29.50	1	1,391	0.07%
2018/03/22	1	29.80	1	29.95	29.85	0	1,439	0.00%
2018/03/15	1	30.80	0	0.00	30.80	1	1,504	0.07%
2018/03/13	0	0.00	1	31.00	31.00	-1	1,528	-0.07%
2018/03/06	0	0.00	15	30.25	30.20	-15	1,607	-0.93%
2018/03/05	19	30.66	2	30.25	30.00	17	1,610	1.06%
2018/02/27	3	29.60	0	0.00	29.60	3	1,670	0.18%
2018/02/26	1	29.80	0	0.00	29.70	1	1,703	0.06%
2018/02/21	1	29.30	0	0.00	29.30	1	1,737	0.06%
2018/02/12	3	28.60	0	0.00	28.85	3	1,757	0.17%
2018/02/07	1	29.95	0	0.00	29.25	1	1,796	0.06%
2018/02/02	1	32.15	0	0.00	31.90	1	1,882	0.05%
2018/02/01	1	31.90	0	0.00	31.85	1	1,910	0.05%
2018/01/31	1	32.20	0	0.00	32.15	1	1,963	0.05%
2018/01/26	0	0.00	3	32.25	32.10	-3	2,141	-0.14%
2018/01/23	6	33.43	1	33.20	33.10	5	2,161	0.23%
2018/01/22	3	33.68	0	0.00	33.55	3	2,196	0.14%
2018/01/19	1	33.90	2	33.50	33.90	-1	2,169	-0.05%
2018/01/18	2	33.85	0	0.00	33.70	2	2,226	0.09%
2018/01/17	3	34.02	0	0.00	33.75	3	2,206	0.14%
2018/01/12	1	32.75	0	0.00	32.65	1	2,267	0.04%
2018/01/11	1	32.65	0	0.00	32.60	1	2,359	0.04%
2018/01/10	0	0.00	1	33.10	33.05	-1	2,402	-0.04%
2018/01/09	2	33.15	0	0.00	33.05	2	2,479	0.08%
2018/01/08	3	34.00	0	0.00	33.50	3	2,520	0.12%
2018/01/05	1	34.30	1	34.45	34.00	0	2,509	0.00%