堤維西 (1522)-第一金-高雄券商分點個股進出

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
65.5
漲跌
▲0.9
漲幅
+1.39%
成交量
4,731張
產業
上市汽車類股
279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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/12/03	0	0.00	1	65.00	65.50	-1	3,384	-0.03%
2024/12/02	10	65.65	10	65.55	64.60	0	3,341	0.00%
2024/11/29	0.1	63.70	1	63.30	64.80	-0.9	3,229	-0.03%
2024/11/27	1	64.10	1.3	63.98	63.40	-0.3	3,279	-0.01%
2024/11/26	0	0.00	5	64.94	64.30	-5	3,235	-0.15%
2024/11/25	0.3	64.50	0	0.00	64.20	0.3	3,187	0.01%
2024/11/22	0	0.00	2	64.30	63.90	-2	3,217	-0.06%
2024/11/21	0.1	63.64	0.1	63.70	63.70	0	3,225	0.00%
2024/11/20	0	0.00	0.2	63.57	63.50	-0.2	3,281	0.00%
2024/11/19	0	0.00	0.3	63.24	63.30	-0.3	3,291	-0.01%
2024/11/18	0	0.00	1.8	62.71	62.10	-1.8	3,283	-0.05%
2024/11/15	1	63.90	3	63.60	63.20	-2	3,277	-0.06%
2024/11/14	2	62.40	3	61.83	61.30	-1	3,223	-0.03%
2024/11/13	1	61.50	2	61.80	61.80	-1	3,242	-0.03%
2024/11/12	0.2	62.10	1	62.30	61.70	-0.8	3,300	-0.02%
2024/11/08	0	0.00	0.3	61.80	61.30	-0.3	3,421	-0.01%
2024/11/07	0	0.00	2	61.05	61.20	-2	3,463	-0.06%
2024/11/06	1.2	58.95	0	0.00	58.40	1.2	3,475	0.03%
2024/11/05	0.1	59.70	0	0.00	59.20	0.1	3,524	0.00%
2024/11/04	1	59.70	0	0.00	59.70	1	3,597	0.03%
2024/11/01	0.1	59.80	0	0.00	60.40	0.1	3,656	0.00%
2024/10/30	0	0.00	1	59.90	59.60	-1	3,720	-0.03%
2024/10/29	1.1	60.23	0	0.00	60.30	1.1	3,835	0.03%
2024/10/28	1	60.80	1	60.60	61.00	0	3,844	0.00%
2024/10/25	1.2	61.02	0	0.00	60.90	1.2	3,882	0.03%
2024/10/24	0	0.00	6	61.58	60.60	-6	3,928	-0.15%
2024/10/23	3	61.10	0	0.00	60.90	3	3,930	0.08%
2024/10/18	5.1	60.40	1	60.50	60.00	4.1	4,054	0.10%
2024/10/17	1.1	60.89	0	0.00	60.70	1.1	4,091	0.03%
2024/10/16	0.3	60.28	1	60.40	60.30	-0.7	4,181	-0.02%
2024/10/15	1	60.30	0	0.00	60.00	1	4,212	0.02%
2024/10/14	0.2	59.64	0	0.00	59.60	0.2	4,254	0.00%
2024/10/11	0.1	60.50	0	0.00	60.50	0.1	4,250	0.00%
2024/10/09	6.1	61.26	0	0.00	60.40	6.1	4,279	0.14%
2024/10/07	0.1	62.70	0	0.00	62.90	0.1	4,309	0.00%
2024/10/04	2	62.05	0.1	62.50	61.90	1.9	4,406	0.04%
2024/10/01	0.1	63.30	1	62.80	63.00	-0.9	4,424	-0.02%
2024/09/30	6.1	63.47	0	0.00	63.10	6.1	4,440	0.14%
2024/09/27	0.1	64.80	0	0.00	64.10	0.1	4,446	0.00%
2024/09/26	0.2	64.85	0.2	65.50	65.00	0	4,435	0.00%
2024/09/25	1.3	64.65	0	0.00	64.60	1.3	4,450	0.03%
2024/09/24	0.2	65.25	0	0.00	64.90	0.2	4,506	0.00%
2024/09/23	5	64.96	3.4	64.50	65.00	1.6	4,512	0.04%
2024/09/20	0	0.00	3	62.57	62.80	-3	4,497	-0.07%
2024/09/19	2	61.90	0	0.00	61.80	2	4,581	0.04%
2024/09/18	0	61.50	0.2	61.50	61.20	-0.2	4,687	0.00%
2024/09/16	3	62.20	0	0.00	62.20	3	4,726	0.06%
2024/09/13	1.3	62.68	3	63.53	63.00	-1.7	4,820	-0.04%
2024/09/12	2.1	62.07	0	0.00	61.30	2.1	5,063	0.04%
2024/09/11	4.3	63.26	0	0.00	61.70	4.3	5,067	0.08%
2024/09/10	2	68.00	1.8	67.69	67.80	0.2	4,825	0.00%
2024/09/09	0.4	65.35	0	0.00	65.50	0.4	4,803	0.01%
2024/09/06	0	0.00	0.4	66.67	66.40	-0.4	5,056	-0.01%
2024/09/05	0	0.00	6	65.80	65.40	-6	5,531	-0.11%
2024/09/04	2.4	64.47	0	0.00	63.70	2.4	5,744	0.04%
2024/09/03	0.1	67.30	0	0.00	66.90	0.1	5,942	0.00%
2024/09/02	0	0.00	2	68.10	68.10	-2	6,080	-0.03%
2024/08/30	2.2	68.18	2	68.30	67.20	0.2	6,232	0.00%
2024/08/29	0.1	68.00	0	0.00	67.80	0.1	6,259	0.00%
2024/08/28	0	0.00	2	67.31	68.10	-2	6,280	-0.03%
2024/08/27	0	0.00	1	67.60	67.70	-1	6,394	-0.02%
2024/08/26	1	68.00	0	0.00	67.40	1	6,448	0.02%
2024/08/23	0	65.60	1	64.50	66.30	-1	6,556	-0.01%
2024/08/22	3.1	66.59	1	65.90	65.80	2.1	6,737	0.03%
2024/08/21	1	68.30	1	68.10	68.20	0	6,752	0.00%
2024/08/19	1	67.31	0	0.00	67.80	1	6,876	0.01%
2024/08/16	2.1	67.91	4	68.40	67.80	-2	6,962	-0.03%
2024/08/15	0.1	68.67	1	69.30	67.50	-0.9	7,073	-0.01%
2024/08/14	1.2	69.26	2	69.70	69.00	-0.9	7,157	-0.01%
2024/08/13	2	69.05	2	68.80	68.80	0	7,236	0.00%
2024/08/12	1	68.00	6	67.27	67.40	-5	7,315	-0.07%
2024/08/09	4.1	63.38	1	64.20	63.60	3.1	7,799	0.04%
2024/08/08	1.1	59.60	0	0.00	59.70	1.1	8,654	0.01%
2024/08/07	5	61.88	4	62.08	62.10	1	9,297	0.01%
2024/08/05	5	60.36	48	60.34	60.30	-43	9,384	-0.46%
2024/08/02	1.3	67.51	0	0.00	66.90	1.3	9,337	0.01%
2024/08/01	2	70.90	9	70.42	71.00	-7	9,281	-0.08%
2024/07/30	2	65.10	0	0.00	66.20	2	9,181	0.02%
2024/07/29	3	68.93	4	67.75	66.70	-1	9,201	-0.01%
2024/07/23	0	0.00	4	68.40	70.00	-4	9,258	-0.04%
2024/07/22	0	0.00	1	68.00	66.50	-1	9,237	-0.01%
2024/07/19	4	68.98	1	68.50	67.90	3	9,198	0.03%
2024/07/18	1	69.50	1	70.80	70.20	0	9,161	0.00%
2024/07/17	1	71.79	12	72.13	72.00	-11	9,125	-0.12%
2024/07/16	3	71.17	2.1	71.17	71.30	0.9	9,050	0.01%
2024/07/15	10	70.75	1	71.00	70.80	9	9,043	0.10%
2024/07/12	2	70.65	1	70.20	70.50	1	9,006	0.01%
2024/07/11	2	70.45	6	70.93	70.60	-4	9,011	-0.04%
2024/07/10	1	69.90	4	69.88	69.90	-3	9,024	-0.03%
2024/07/09	3.2	67.62	14	67.83	67.70	-10.8	9,031	-0.12%
2024/07/08	1.4	70.43	6	68.95	68.10	-4.7	9,051	-0.05%
2024/07/05	2	71.45	1	71.10	71.40	1	9,044	0.01%
2024/07/04	4	71.55	1	71.50	71.40	3	9,065	0.03%
2024/07/03	3.1	71.37	2	71.40	71.10	1.1	9,123	0.01%
2024/07/02	1.1	71.00	1	70.90	70.70	0.1	9,157	0.00%
2024/07/01	8.2	71.19	2	71.20	71.20	6.2	9,201	0.07%
2024/06/28	12.1	72.55	2	72.20	71.60	10.1	9,521	0.11%
2024/06/27	2	71.45	3.1	71.03	70.70	-1.1	9,695	-0.01%
2024/06/26	5	74.12	2	73.45	72.60	3	9,736	0.03%
2024/06/25	2	71.70	2	72.45	72.90	0	9,951	0.00%
2024/06/24	5	72.68	5	72.10	71.80	0	9,960	0.00%
2024/06/21	2	71.30	2	71.85	71.90	0	9,945	0.00%
2024/06/20	2	71.05	4	71.18	70.80	-2	9,962	-0.02%
2024/06/19	4	69.50	5	73.04	70.40	-1	9,880	-0.01%
2024/06/18	0	0.00	1	68.40	68.80	-1	9,578	-0.01%
2024/06/17	5	67.60	21	67.74	67.90	-16	9,599	-0.17%
2024/06/13	17	67.56	2.4	67.40	66.90	14.6	9,782	0.15%
2024/06/12	4	67.83	5	69.82	70.60	-1	9,616	-0.01%
2024/06/11	3	67.07	6	68.17	66.80	-3	9,170	-0.03%
2024/06/07	17	66.62	4	67.18	66.20	13	9,025	0.14%
2024/06/06	2	65.30	9	65.94	65.50	-7	8,955	-0.08%
2024/06/05	3	65.07	13	65.30	66.10	-10	8,845	-0.11%
2024/06/04	7	64.73	3	65.30	64.50	4	8,788	0.05%
2024/06/03	4	64.18	7	64.26	63.40	-3	8,795	-0.03%
2024/05/31	1	65.70	0	0.00	63.80	1	8,862	0.01%
2024/05/30	8.1	64.20	1	65.10	64.50	7.1	8,956	0.08%
2024/05/29	4	65.05	10	65.00	64.40	-6	9,019	-0.07%
2024/05/28	79	63.72	73.3	64.86	64.90	5.8	9,116	0.06%
2024/05/27	17	60.80	15	62.17	62.40	2	10,057	0.02%
2024/05/24	4	59.78	3	59.40	59.80	1	10,350	0.01%
2024/05/23	7	61.23	5	59.52	59.20	2	10,485	0.02%
2024/05/22	2	63.15	1	61.90	62.10	1	10,435	0.01%
2024/05/21	1	61.60	6	62.93	63.40	-5	10,476	-0.05%
2024/05/20	4	61.70	3	61.27	60.90	1	10,386	0.01%
2024/05/17	6	61.90	1	61.60	61.50	5	10,417	0.05%
2024/05/16	4	63.25	14	63.30	63.20	-10	10,386	-0.10%
2024/05/15	70.3	65.70	33	65.77	63.90	37.3	10,383	0.36%
2024/05/14	54	65.16	33.2	64.60	63.90	20.8	9,933	0.21%
2024/05/13	7.3	61.73	34	62.83	64.10	-26.8	9,000	-0.30%
2024/05/10	0	0.00	14.3	58.30	58.30	-14.3	8,307	-0.17%
2024/05/09	7	53.04	5	52.88	53.00	2	8,225	0.02%
2024/05/07	1	50.80	2	50.00	50.40	-1	8,071	-0.01%
2024/05/06	1	51.30	5	51.40	50.80	-4	8,064	-0.05%
2024/05/03	26	51.68	1	51.10	51.20	25	8,080	0.31%
2024/05/02	4	51.01	6	51.52	51.70	-2	8,099	-0.02%
2024/04/30	5	51.00	6	51.30	50.20	-1	8,057	-0.01%
2024/04/29	1	51.10	2	50.65	50.80	-1	7,992	-0.01%
2024/04/26	2	48.75	11	48.63	48.60	-9	7,903	-0.11%
2024/04/25	2	48.48	1	48.90	48.20	1	7,868	0.01%
2024/04/23	21	47.97	3	48.08	48.05	18	7,850	0.23%
2024/04/22	1	49.65	1	48.75	48.25	0	7,851	0.00%
2024/04/19	3	50.03	1	49.65	49.80	2	7,840	0.03%
2024/04/18	1	52.10	1	51.40	51.10	0	7,814	0.00%
2024/04/17	4	52.30	2	51.85	51.30	2	7,841	0.03%
2024/04/16	2	52.95	1	51.30	51.70	1	7,823	0.01%
2024/04/15	1	54.50	0	0.00	54.00	1	7,778	0.01%
2024/04/12	6	53.60	16	53.69	53.90	-10	7,721	-0.13%
2024/04/11	1	53.50	0	0.00	53.70	1	7,667	0.01%
2024/04/10	0	0.00	2	58.00	57.50	-2	7,571	-0.03%
2024/04/09	3	59.37	0	0.00	58.20	3	7,511	0.04%
2024/04/08	4	58.68	0	0.00	59.50	4	7,445	0.05%
2024/04/03	15	58.53	0	0.00	58.50	15	7,389	0.20%
2024/04/02	2	60.34	2	59.40	59.10	0	7,308	0.00%
2024/04/01	7	55.44	10	58.88	59.40	-3	6,949	-0.04%
2024/03/29	0.1	52.90	2	53.40	54.00	-1.9	6,696	-0.03%
2024/03/28	5	53.48	4	53.43	54.00	1	6,600	0.02%
2024/03/27	0	0.00	5	52.00	52.10	-5	6,312	-0.08%
2024/03/26	0	0.00	1	51.10	50.20	-1	6,218	-0.02%
2024/03/25	1	50.60	4	50.30	51.00	-3	6,160	-0.05%
2024/03/22	0	0.00	3.1	49.33	49.80	-3.1	6,120	-0.05%
2024/03/20	2	49.65	0	0.00	50.10	2	6,197	0.03%
2024/03/19	5.1	50.38	1	50.10	50.70	4.1	6,192	0.07%
2024/03/18	1	48.80	33	49.72	50.40	-32	6,162	-0.52%
2024/03/15	1	46.80	0	0.00	46.60	1	6,013	0.02%
2024/03/14	0	0.00	1	47.00	46.35	-1	6,033	-0.02%
2024/03/13	3	46.82	0	0.00	46.35	3	6,331	0.05%
2024/03/12	3	46.65	0	0.00	47.50	3	7,073	0.04%
2024/03/11	4	45.05	1	45.50	44.75	3	7,350	0.04%
2024/03/08	0	0.00	0.1	44.92	44.30	-0.1	7,473	0.00%
2024/03/07	0	0.00	1	47.19	46.05	-1	7,414	-0.01%
2024/03/06	1	49.30	1.5	49.05	48.35	-0.5	7,353	-0.01%
2024/03/05	15	50.79	18	49.15	48.60	-3	7,268	-0.04%
2024/03/04	9	50.03	4	50.28	51.20	5	7,067	0.07%
2024/03/01	6.2	50.35	11.3	51.02	50.80	-5.1	6,962	-0.07%
2024/02/29	23.5	50.81	10.2	51.05	50.60	13.3	6,742	0.20%
2024/02/27	4	48.88	14.1	50.25	50.50	-10.1	5,591	-0.18%
2024/02/26	0	0.00	1	45.85	45.95	-1	5,250	-0.02%
2024/02/23	21	44.74	12	44.25	44.20	9	5,132	0.18%
2024/02/22	5	43.96	0	44.81	45.00	5	5,124	0.10%
2024/02/21	0	0.00	2	44.05	43.90	-2	5,088	-0.04%
2024/02/20	17	44.24	15.7	43.60	43.55	1.3	5,114	0.03%
2024/02/19	0	0.00	3.5	43.90	44.20	-3.5	5,047	-0.07%
2024/02/16	2	43.40	1.5	42.97	43.05	0.5	5,025	0.01%
2024/02/15	2.2	41.90	8.3	41.55	42.40	-6	4,997	-0.12%
2024/02/02	0.2	39.55	0	0.00	39.70	0.2	5,086	0.00%
2024/01/26	0.2	39.00	1	38.90	39.00	-0.8	5,365	-0.01%
2024/01/25	1	39.30	1	38.60	38.85	0	5,359	0.00%
2024/01/24	5	38.26	0	0.00	38.15	5	5,328	0.09%
2024/01/18	0	0.00	1	37.00	37.05	-1	5,447	-0.02%
2024/01/16	1	38.10	0.1	38.05	38.15	0.9	5,598	0.02%
2024/01/11	0.5	38.65	1.3	38.16	38.90	-0.8	5,725	-0.01%
2024/01/10	0	39.55	1	39.80	39.45	-1	5,728	-0.02%
2024/01/09	0	39.42	0	0.00	39.35	0	5,797	0.00%
2024/01/08	1.1	40.00	2	39.45	39.30	-0.9	5,859	-0.02%
2024/01/05	2	40.18	3	39.90	39.80	-1	5,936	-0.02%
2024/01/04	1	40.35	2	40.45	40.25	-1	6,135	-0.02%
2024/01/03	0.1	40.60	0	0.00	40.65	0.1	6,192	0.00%
2024/01/02	2	40.72	2	40.50	40.40	0	6,274	0.00%
2023/12/29	3	40.50	0	0.00	40.50	3	6,383	0.05%
2023/12/28	0	39.98	0	0.00	39.75	0	6,418	0.00%
2023/12/27	0	40.00	0	0.00	39.75	0	6,637	0.00%
2023/12/26	0	40.24	0	0.00	40.00	0	6,772	0.00%
2023/12/25	0	40.41	0	0.00	39.80	0	6,864	0.00%
2023/12/22	1	40.90	21	40.68	40.30	-20	7,065	-0.28%
2023/12/21	1	41.01	4	41.30	41.00	-3	7,860	-0.04%
2023/12/20	1	42.00	1	42.05	41.95	0	7,983	0.00%
2023/12/19	1	42.30	7	42.01	42.05	-6	8,121	-0.07%
2023/12/18	1	42.50	0	0.00	42.50	1	8,365	0.01%
2023/12/15	2	44.12	1	43.82	43.45	1	8,561	0.01%
2023/12/14	1	43.75	1	43.75	43.80	0	9,092	0.00%
2023/12/13	2	43.83	1	43.75	43.80	1	9,355	0.01%
2023/12/12	0	0.00	12	42.25	42.65	-12	9,845	-0.12%
2023/12/11	5	43.03	1	42.80	42.55	4	11,653	0.03%
2023/12/08	3	43.52	52.1	42.60	43.15	-49.1	12,678	-0.39%
2023/12/07	29	45.31	26	44.70	42.70	3	13,114	0.02%
2023/12/06	27.1	43.67	8	42.83	43.95	19.1	12,484	0.15%
2023/12/05	1	41.60	2	41.85	41.40	-1	12,183	-0.01%
2023/12/01	4	40.09	0.1	40.38	40.85	3.9	12,111	0.03%
2023/11/30	0	39.75	0	0.00	39.65	0	12,083	0.00%
2023/11/29	6	40.10	0.1	40.15	40.10	5.9	12,172	0.05%
2023/11/27	1	39.85	4	39.24	39.05	-3	12,580	-0.02%
2023/11/22	10	40.20	1	39.95	40.10	9	12,555	0.07%
2023/11/21	5.1	40.30	0	0.00	40.15	5.1	12,510	0.04%
2023/11/20	13	40.87	1	40.66	40.60	12	12,452	0.10%
2023/11/17	7	39.94	1	40.20	40.30	6	12,339	0.05%
2023/11/16	1	39.65	0.4	39.75	39.75	0.6	12,255	0.01%
2023/11/15	1	39.55	5	39.70	39.05	-4	12,160	-0.03%
2023/11/14	15	39.37	16.3	39.25	39.40	-1.3	12,066	-0.01%
2023/11/13	61.3	38.32	1.3	38.55	38.80	60	11,913	0.50%
2023/11/10	1	38.00	0	0.00	36.95	1	11,746	0.01%
2023/11/09	18	38.48	11	38.43	38.25	7	11,680	0.06%
2023/11/08	1	38.50	0	0.00	38.25	1	11,432	0.01%
2023/10/27	0	0.00	1	38.75	38.50	-1	11,339	-0.01%
2023/10/25	0	0.00	1.2	40.40	39.85	-1.2	11,416	-0.01%
2023/10/24	2	39.15	0	0.00	39.45	2	11,554	0.02%
2023/10/20	1	38.60	10	38.45	38.60	-9	11,551	-0.08%
2023/10/17	1	40.65	1	40.55	40.55	0	11,531	0.00%
2023/10/16	0	41.90	0	0.00	41.70	0	11,521	0.00%
2023/10/12	3	41.87	2	41.85	41.80	1	11,493	0.01%
2023/10/11	1	43.14	0	0.00	42.35	1	11,304	0.01%
2023/10/06	0	42.85	0	43.48	43.15	0	11,264	0.00%
2023/10/05	7	43.77	5	43.42	42.90	2	11,202	0.02%
2023/10/04	1	42.71	0	0.00	42.85	1	11,200	0.01%
2023/10/03	4.1	44.24	10	43.68	43.30	-6	11,160	-0.05%
2023/10/02	3	43.45	4	43.91	44.00	-1	10,964	-0.01%
2023/09/28	3	43.63	7	43.70	43.60	-4	10,853	-0.04%
2023/09/27	4	43.09	5	43.10	43.50	-1	10,960	-0.01%
2023/09/26	32.1	44.54	21	43.48	43.00	11.1	11,047	0.10%
2023/09/25	3.1	43.58	5	43.83	44.30	-1.9	10,301	-0.02%
2023/09/22	9	42.60	9	42.63	43.50	0	10,247	0.00%
2023/09/21	9	43.13	12	43.53	43.20	-3	10,155	-0.03%
2023/09/20	10	43.28	1	44.20	43.15	9	10,028	0.09%
2023/09/19	4	44.35	19	44.22	43.65	-15	9,870	-0.15%
2023/09/18	9	43.79	4	44.09	44.10	5	9,414	0.05%
2023/09/15	13	42.40	19	43.00	43.75	-6	9,142	-0.07%
2023/09/14	72.1	43.47	54	43.65	42.85	18.1	8,666	0.21%
2023/09/13	9	40.24	20.2	41.63	42.65	-11.2	6,980	-0.16%
2023/09/12	13	37.23	22	37.98	38.80	-9	6,287	-0.14%
2023/09/11	3	35.65	12	35.88	35.30	-9	6,026	-0.15%
2023/09/08	0	0.00	1	34.85	35.05	-1	7,035	-0.01%
2023/09/07	2	34.83	2	34.73	34.85	0	7,362	0.00%
2023/09/06	1	34.35	3	34.70	34.35	-2	7,402	-0.03%
2023/09/05	10	34.25	0	0.00	34.50	10	7,365	0.14%
2023/09/04	4	33.90	2	34.23	34.35	2	7,385	0.03%
2023/09/01	14	34.46	6	34.47	34.15	8	7,276	0.11%
2023/08/31	8	33.83	6	34.36	34.30	2	7,010	0.03%
2023/08/25	0	0.00	11	31.36	31.35	-11	6,780	-0.16%
2023/08/23	5	30.75	0	0.00	30.85	5	6,756	0.07%
2023/08/11	0.2	31.60	1	31.60	31.10	-0.8	6,829	-0.01%
2023/08/09	1	32.80	0	0.00	32.60	1	6,806	0.01%
2023/08/08	5	32.30	0	0.00	32.10	5	6,810	0.07%
2023/08/07	0	0.00	4	32.45	32.55	-4	6,864	-0.06%
2023/08/01	0.1	33.02	3	33.38	33.00	-2.9	6,840	-0.04%
2023/07/31	6	33.90	0	0.00	33.25	6	6,838	0.09%
2023/07/28	7.1	33.94	1	33.85	33.80	6.1	6,808	0.09%
2023/07/27	1	34.40	0	0.00	34.60	1	6,723	0.01%
2023/07/26	0	0.00	2	32.90	32.40	-2	6,468	-0.03%
2023/07/24	1	31.50	0	0.00	31.45	1	6,414	0.02%
2023/07/21	0	0.00	2	32.50	32.30	-2	6,379	-0.03%
2023/07/20	3	32.38	1	32.40	32.30	2	6,378	0.03%
2023/07/19	0	0.00	2	34.63	34.35	-2	6,293	-0.03%
2023/07/18	0	0.00	3	34.47	34.05	-3	6,291	-0.05%
2023/07/17	0	0.00	5	35.04	35.15	-5	6,262	-0.08%
2023/07/13	2	34.55	0	0.00	34.40	2	6,331	0.03%
2023/07/11	6	35.10	7	34.64	34.30	-1	6,323	-0.02%
2023/07/10	2	36.50	0	0.00	36.55	2	6,211	0.03%
2023/07/07	1	35.95	1	36.50	36.15	0	6,203	0.00%
2023/07/06	1	36.60	0	0.00	36.40	1	6,159	0.02%
2023/07/05	5	36.40	2	36.33	35.95	3	6,106	0.05%
2023/07/04	8	38.30	16	38.15	37.80	-8	5,903	-0.14%
2023/07/03	1	37.70	0	0.00	37.60	1	5,600	0.02%
2023/06/30	3	37.32	156	37.75	37.15	-153	5,536	-2.76%	大賣/鉅額交易
2023/06/29	2	36.88	5	37.08	37.45	-3	5,436	-0.06%
2023/06/28	108	37.49	35	37.56	37.60	73	5,349	1.36%	大買/
2023/06/27	54	37.24	3	36.18	36.20	51	5,205	0.98%
2023/06/26	32	37.48	5	37.45	36.85	27	5,120	0.53%
2023/06/21	3	36.70	3	37.15	37.05	0	4,988	0.00%
2023/06/20	6	36.99	2	36.35	36.35	4	4,933	0.08%
2023/06/19	10	37.24	10	37.63	37.10	0	4,878	0.00%
2023/06/16	15	37.82	19	37.80	37.30	-4	4,736	-0.08%
2023/06/15	18	36.06	22.7	36.45	36.95	-4.7	4,348	-0.11%
2023/06/14	42	35.48	37	35.81	35.25	5	4,010	0.12%
2023/06/13	24	32.12	24	33.02	33.70	0	2,830	0.00%
2023/06/12	6	30.30	3	30.38	30.65	3	2,369	0.13%
2023/06/08	0	0.00	5	29.65	29.30	-5	2,291	-0.22%
2023/06/06	5	29.20	0	0.00	29.20	5	2,305	0.22%
2023/06/02	0	0.00	3	29.60	29.40	-3	2,347	-0.13%
2023/05/30	1	29.05	0	0.00	29.15	1	2,378	0.04%
2023/05/26	2	29.05	0	0.00	29.00	2	2,407	0.08%
2023/05/25	2	29.38	0	0.00	29.40	2	2,430	0.08%
2023/05/23	0	0.00	6	29.60	29.70	-6	2,687	-0.22%
2023/05/22	1	28.95	2	29.18	29.25	-1	2,684	-0.04%
2023/05/19	2	28.65	2	28.45	28.45	0	2,685	0.00%
2023/05/18	1	28.90	0	0.00	28.80	1	2,727	0.04%
2023/05/12	3	28.72	0	0.00	28.45	3	2,792	0.11%
2023/05/11	3	28.72	0	0.00	27.90	3	2,775	0.11%
2023/05/09	4	29.48	0	0.00	29.20	4	2,729	0.15%
2023/05/08	0	0.00	1	29.75	29.75	-1	2,750	-0.04%
2023/05/05	0	0.00	4	29.85	29.60	-4	2,756	-0.15%
2023/05/04	1	29.30	0	0.00	29.60	1	2,779	0.04%
2023/05/03	3	29.32	0	0.00	29.50	3	2,795	0.11%
2023/05/02	0	0.00	1	29.55	29.45	-1	2,804	-0.04%
2023/04/28	1	29.45	5	29.53	29.50	-4	2,817	-0.14%
2023/04/25	2	28.45	0	0.00	28.50	2	2,800	0.07%
2023/04/24	4	29.03	0	0.00	29.05	4	2,790	0.14%
2023/04/21	3	29.48	0	0.00	29.05	3	2,777	0.11%
2023/04/20	1	30.35	1	30.65	30.70	0	2,732	0.00%
2023/04/19	0	0.00	1	30.75	30.90	-1	2,692	-0.04%
2023/04/18	2	30.45	0	0.00	30.40	2	2,617	0.08%
2023/04/13	4	29.80	0	0.00	29.70	4	2,588	0.15%
2023/04/12	0	0.00	1	29.95	30.15	-1	2,672	-0.04%
2023/03/29	0	0.00	3	29.70	29.65	-3	3,060	-0.10%
2023/03/28	4	29.46	3	29.30	29.35	1	3,095	0.03%
2023/03/27	0	0.00	1	30.15	29.70	-1	3,083	-0.03%
2023/03/24	6	30.43	2	30.28	30.30	4	3,092	0.13%
2023/03/23	1	30.05	4	30.05	30.05	-3	3,049	-0.10%
2023/03/22	0	0.00	1	29.95	29.65	-1	3,028	-0.03%
2023/03/21	3	29.67	6	29.65	29.55	-3	2,953	-0.10%
2023/03/20	0	0.00	1	29.40	29.30	-1	2,899	-0.03%
2023/03/17	5	28.89	5	28.97	28.80	0	2,849	0.00%
2023/03/16	0	0.00	3	27.22	27.25	-3	2,698	-0.11%
2023/03/13	1	27.80	0	0.00	29.00	1	2,849	0.04%
2023/03/09	1	29.45	1	28.95	28.85	0	3,016	0.00%
2023/03/08	1	29.30	1	29.40	29.35	0	3,423	0.00%
2023/03/07	0	0.00	0	29.20	29.25	0	3,752	0.00%
2023/03/06	8	28.90	0	0.00	29.00	8	3,738	0.21%
2023/02/24	0	0.00	0	28.50	28.40	0	3,717	0.00%
2023/02/23	0	0.00	2	28.88	28.75	-2	3,711	-0.05%
2023/02/22	0	0.00	2	29.10	28.95	-2	3,729	-0.05%
2023/02/21	5	29.57	5	29.42	29.80	0	3,673	0.00%
2023/02/20	3	28.87	1	28.75	28.70	2	3,584	0.06%
2023/02/17	1	28.80	0	0.00	28.75	1	3,581	0.03%
2023/02/16	0	0.00	1	28.65	28.50	-1	3,660	-0.03%
2023/02/14	1	28.35	0	0.00	28.40	1	3,606	0.03%
2023/02/10	0	0.00	2	27.70	27.70	-2	3,597	-0.06%
2023/02/06	0	0.00	1	28.40	28.25	-1	3,613	-0.03%
2023/02/03	1	28.05	0	0.00	27.80	1	3,593	0.03%
2023/01/30	0	0.00	3	27.45	27.70	-3	3,602	-0.08%
2023/01/11	0	0.00	2	27.80	27.55	-2	3,677	-0.05%
2023/01/05	0	0.00	2	28.20	27.80	-2	3,803	-0.05%
2023/01/04	0	0.00	1	28.00	28.20	-1	3,839	-0.03%
2022/12/30	0	0.00	2	28.35	27.85	-2	3,969	-0.05%
2022/12/28	2	27.75	1	28.70	27.75	1	3,906	0.03%
2022/12/27	14	28.04	12	28.20	28.20	2	3,739	0.05%
2022/12/26	3	26.68	0	0.00	27.15	3	3,618	0.08%
2022/12/20	19	27.41	18	26.20	26.20	1	3,736	0.03%
2022/12/19	0	0.00	5	27.00	27.20	-5	3,765	-0.13%
2022/12/09	0	0.00	1	28.60	28.30	-1	3,817	-0.03%
2022/12/08	1	28.50	0	0.00	28.65	1	3,847	0.03%
2022/12/07	1	28.50	4	28.71	29.10	-3	3,842	-0.08%
2022/12/06	3	28.45	4	28.70	28.35	-1	3,893	-0.03%
2022/12/05	0.1	28.70	0	0.00	28.80	0.1	3,886	0.00%
2022/12/02	4	29.30	0	0.00	28.90	4	3,878	0.10%
2022/12/01	17	30.11	17	30.36	29.05	0	3,839	0.00%
2022/11/30	9	29.81	4	30.39	29.95	5	3,723	0.13%
2022/11/29	3	27.40	6	27.90	29.70	-3	3,432	-0.09%
2022/11/25	1	26.60	0	0.00	26.60	1	3,171	0.03%
2022/11/24	0	0.00	0	26.80	26.95	0	3,216	0.00%
2022/11/23	0	0.00	0	26.70	26.75	0	3,273	0.00%
2022/11/22	0	0.00	2	26.75	26.60	-2	3,397	-0.06%
2022/11/21	0	0.00	0.1	27.26	27.15	-0.1	4,005	0.00%
2022/11/18	1	27.75	1	27.10	27.10	0	4,559	0.00%
2022/11/16	11.1	27.66	7	27.35	27.35	4.1	4,733	0.09%
2022/11/15	5	27.18	4	27.06	27.05	1	4,735	0.02%
2022/11/14	0	27.05	2	27.13	27.10	-2	4,781	-0.04%
2022/11/11	0	0.00	0	26.00	26.00	0	4,787	0.00%
2022/11/10	1	25.55	0	0.00	25.55	1	4,986	0.02%
2022/11/09	3	26.45	3	26.15	26.15	0	5,134	0.00%
2022/11/08	2	26.50	3	26.13	26.15	-1	5,285	-0.02%
2022/11/07	0	26.50	0	0.00	26.25	0	5,441	0.00%
2022/11/04	3	26.03	3	26.25	26.25	0	5,896	0.00%
2022/11/02	0	0.00	1	25.80	25.85	-1	6,725	-0.01%
2022/11/01	0	0.00	2	25.60	25.65	-2	6,987	-0.03%
2022/10/28	2	25.03	1	24.65	24.65	1	7,474	0.01%
2022/10/27	0	0.00	0	25.05	25.20	0	7,692	0.00%
2022/10/26	1	24.45	0	0.00	24.20	1	8,056	0.01%
2022/10/24	4	26.18	4	25.65	25.65	0	9,896	0.00%
2022/10/21	1	26.00	1.1	25.56	25.55	-0.1	10,099	0.00%
2022/10/20	1	25.30	0	0.00	25.65	1	10,235	0.01%
2022/10/19	2	26.28	2	26.05	26.05	0	10,335	0.00%
2022/10/18	0	0.00	1	26.45	26.45	-1	10,400	-0.01%
2022/10/17	1	25.30	0	0.00	25.90	1	10,781	0.01%
2022/10/14	0	0.00	0.1	26.40	26.40	-0.1	11,190	0.00%
2022/10/12	1	26.05	2	26.35	26.50	-1	11,848	-0.01%
2022/10/11	1	25.80	0	0.00	25.40	1	12,272	0.01%
2022/10/07	1	27.50	0	0.00	27.40	1	12,624	0.01%
2022/10/06	0	27.10	2	27.50	27.95	-2	12,764	-0.02%
2022/10/05	1	26.70	0	0.00	26.65	1	12,872	0.01%
2022/09/30	0	0.00	1	26.20	26.20	-1	14,289	-0.01%
2022/09/29	2	26.93	2	26.68	26.60	0	14,422	0.00%
2022/09/28	2	27.15	2	26.00	26.00	0	14,603	0.00%
2022/09/27	0	0.00	1	26.55	27.45	-1	14,811	-0.01%
2022/09/26	0	0.00	2	26.58	26.40	-2	14,833	-0.01%
2022/09/23	2	28.55	37	27.97	27.95	-35	14,926	-0.23%
2022/09/21	1	29.15	1	28.95	28.90	0	15,250	0.00%
2022/09/19	1	29.40	0	0.00	28.95	1	15,645	0.01%
2022/09/16	3	30.27	1	29.60	29.60	2	15,892	0.01%
2022/09/14	0	0.00	0.1	29.90	30.35	-0.1	16,664	0.00%
2022/09/13	15	30.33	5	30.31	30.45	10	17,060	0.06%
2022/09/12	2	29.25	0	0.00	29.35	2	17,129	0.01%
2022/09/07	1	28.30	0	28.60	28.65	1	17,787	0.01%
2022/09/06	2	28.85	22	29.14	28.55	-20	18,070	-0.11%
2022/09/05	0	0.00	2	29.18	28.70	-2	18,721	-0.01%
2022/09/01	0	0.00	1	30.35	30.30	-1	20,859	0.00%
2022/08/31	6	30.73	6	30.55	30.65	0	20,899	0.00%
2022/08/30	0	0.00	1	30.55	30.55	-1	21,039	0.00%
2022/08/29	2	30.25	1	30.25	30.25	1	21,166	0.00%
2022/08/26	23.1	31.95	23.1	31.36	31.05	0	21,164	0.00%
2022/08/25	9.1	32.14	7	31.93	30.90	2.1	20,828	0.01%
2022/08/24	4	31.18	7	31.04	31.00	-3	20,666	-0.01%
2022/08/23	4	30.63	4	30.85	30.65	0	20,899	0.00%
2022/08/19	1	30.90	3	30.92	30.45	-2	21,655	-0.01%
2022/08/18	7	30.63	4	30.64	30.75	3	22,464	0.01%
2022/08/17	7.1	31.20	5	30.86	30.80	2.1	22,788	0.01%
2022/08/16	4	30.98	3	31.05	31.10	1	23,336	0.00%
2022/08/15	3	30.52	11	30.88	30.95	-8	24,023	-0.03%
2022/08/12	2.1	29.96	7	30.24	30.45	-4.9	24,485	-0.02%
2022/08/11	11	30.53	7	30.19	30.05	4	24,492	0.02%
2022/08/10	28	32.22	9	32.63	31.50	19	24,165	0.08%
2022/08/09	34	32.16	14	32.14	32.15	20	23,817	0.08%
2022/08/08	5	30.83	7	31.00	31.85	-2	23,498	-0.01%
2022/08/05	9	31.01	13	31.02	31.30	-4	23,329	-0.02%
2022/08/04	15	29.58	5	29.78	30.00	10	23,085	0.04%
2022/08/03	5	29.85	7	30.18	29.70	-2	22,865	-0.01%
2022/08/02	25	30.61	30.2	30.80	30.65	-5.2	22,614	-0.02%
2022/08/01	69.1	31.93	66	32.18	32.20	3.1	22,225	0.01%
2022/07/29	36	31.60	21	31.49	31.65	15	21,313	0.07%
2022/07/28	18	30.32	18.1	29.90	29.85	-0.1	20,351	0.00%
2022/07/27	20.2	29.36	19	29.62	29.90	1.2	20,129	0.01%
2022/07/26	6	29.01	1	28.70	28.85	5	19,953	0.03%
2022/07/25	2	29.25	2	29.45	29.50	0	19,819	0.00%
2022/07/22	2	30.18	2	29.83	29.30	0	19,726	0.00%
2022/07/21	12	29.45	7	29.55	29.95	5	19,332	0.03%
2022/07/20	21	31.02	30	31.10	30.60	-9	18,872	-0.05%
2022/07/19	19	30.90	5	30.91	30.25	14	18,453	0.08%
2022/07/18	42	30.46	36	31.13	31.30	6	18,106	0.03%
2022/07/15	11	28.91	20	29.85	29.90	-9	17,621	-0.05%
2022/07/14	27	27.03	23	27.77	28.50	4	17,185	0.02%
2022/07/13	5	28.58	1	28.40	27.95	4	16,931	0.02%
2022/07/12	4	28.95	0	30.50	27.90	4	16,744	0.02%
2022/07/11	39	32.32	37	31.93	31.00	2	16,504	0.01%
2022/07/08	17	30.08	21	30.91	31.75	-4	15,939	-0.03%
2022/07/07	12	27.64	16	27.83	29.10	-4	15,240	-0.03%
2022/07/06	7	28.60	3	28.40	27.40	4	15,059	0.03%
2022/07/05	5	28.90	6	29.13	29.60	-1	14,837	-0.01%
2022/07/04	1	28.00	2	28.05	28.20	-1	14,569	-0.01%
2022/07/01	6	27.99	8	28.11	27.90	-2	14,470	-0.01%
2022/06/30	4	28.46	6	28.18	28.10	-2	14,298	-0.01%
2022/06/29	10	28.74	8	28.98	29.30	2	14,125	0.01%
2022/06/28	12	28.99	15	29.14	29.20	-3	13,888	-0.02%
2022/06/27	5	28.54	7	28.76	28.95	-2	13,678	-0.01%
2022/06/24	20	28.75	17	28.94	28.30	3	13,433	0.02%
2022/06/23	43	28.30	50	28.43	28.55	-7	13,141	-0.05%
2022/06/22	52	28.08	55	28.24	28.15	-3	12,766	-0.02%
2022/06/21	31	27.28	33	27.15	28.00	-2	12,252	-0.02%
2022/06/20	11	26.73	48	26.77	25.75	-37	11,799	-0.31%
2022/06/17	60.2	26.17	22	26.34	27.20	38.2	11,539	0.33%
2022/06/16	25	27.85	24	28.24	27.45	1	11,197	0.01%
2022/06/15	21	27.20	21	27.62	27.40	0	10,789	0.00%
2022/06/14	48	29.56	49	27.81	27.55	-1	10,452	-0.01%
2022/06/13	151.5	31.45	146	31.26	29.90	5.5	9,703	0.06%	大買/大賣/
2022/06/10	28	29.59	17	29.70	30.70	11	8,138	0.14%
2022/06/09	6	27.95	7	28.29	28.20	-1	7,365	-0.01%
2022/06/08	5	27.83	6	28.18	28.25	-1	7,249	-0.01%
2022/06/07	4	27.86	29	28.23	28.00	-25	7,048	-0.35%
2022/06/06	25	27.45	11	27.37	27.75	14	6,851	0.20%
2022/06/02	2	28.38	2	27.98	27.95	0	6,718	0.00%
2022/06/01	22	28.24	14	28.23	28.50	8	6,424	0.12%
2022/05/31	23	28.05	32	27.62	27.40	-9	6,007	-0.15%
2022/05/30	6	28.65	10	28.34	28.10	-4	5,611	-0.07%
2022/05/27	13	27.89	13	27.92	28.70	0	5,233	0.00%
2022/05/26	91	27.73	86	27.87	27.90	5	4,640	0.11%
2022/05/25	14	26.35	15	26.54	26.50	-1	3,738	-0.03%
2022/05/24	23	26.74	25	26.73	27.00	-2	3,296	-0.06%
2022/05/23	13	25.85	25	25.60	25.95	-12	2,512	-0.48%
2022/05/20	92	25.16	70	25.26	24.85	22	1,653	1.33%
2022/05/19	10	23.38	19	23.21	23.95	-9	1,019	-0.88%
2022/05/18	10	22.75	3	23.13	23.10	7	831	0.84%
2022/05/17	5	21.94	3	22.23	22.10	2	688	0.29%
2022/05/16	2	20.85	2	21.55	21.55	0	602	0.00%
2022/05/13	3	20.62	0	0.00	20.45	3	482	0.62%
2022/05/05	0	0.00	2	19.88	20.00	-2	267	-0.75%
2022/02/09	0	0.00	0	19.20	19.20	0	269	0.00%
2022/01/25	1	18.55	0	0.00	18.50	1	279	0.36%
2022/01/24	0	0.00	0	18.95	18.70	0	275	-0.01%
2022/01/21	0	0.00	0.1	19.05	18.90	-0.1	273	-0.02%
2022/01/20	0	19.05	0	0.00	19.00	0	272	0.00%
2022/01/12	0	19.10	0	0.00	19.15	0	311	0.00%
2022/01/10	0.1	19.50	0	0.00	19.35	0.1	315	0.03%
2021/12/27	0	0.00	1	19.35	19.40	-1	286	-0.35%
2021/11/30	1	19.05	0	0.00	19.05	1	269	0.37%
2021/11/25	0	0.00	3	19.45	19.55	-3	262	-1.14%
2021/11/18	2	19.70	0	0.00	19.65	2	259	0.77%
2021/11/01	0	0.00	2	20.00	19.90	-2	267	-0.75%
2021/09/16	0	0.00	1	19.70	19.45	-1	368	-0.27%
2021/09/07	1	19.50	4	19.60	19.55	-3	402	-0.75%
2021/09/01	0	0.00	3	19.95	20.10	-3	405	-0.74%
2021/08/30	0	0.00	3	20.00	19.90	-3	407	-0.74%
2021/08/18	0	0.00	2	19.55	20.15	-2	437	-0.46%
2021/08/11	10	21.20	0	0.00	20.95	10	440	2.27%
2021/08/02	0	0.00	1	21.65	21.75	-1	539	-0.19%
2021/07/23	1	22.35	1	22.20	22.35	0	625	0.00%
2021/07/21	1	22.10	0	0.00	21.60	1	711	0.14%
2021/07/16	0	0.00	1	22.60	22.50	-1	790	-0.13%
2021/07/15	1	22.40	0	0.00	22.60	1	809	0.12%
2021/07/13	1	23.50	0	0.00	22.95	1	947	0.11%
2021/07/12	0	0.00	2	22.55	22.60	-2	1,030	-0.19%
2021/07/06	0	0.00	1	22.65	22.60	-1	1,098	-0.09%
2021/07/05	4	22.39	1	22.50	22.35	3	1,101	0.27%
2021/07/01	0	0.00	1	22.05	22.00	-1	1,109	-0.09%
2021/06/30	1	21.85	3	21.92	21.95	-2	1,111	-0.18%
2021/06/25	1	22.55	0	0.00	22.35	1	1,123	0.09%
2021/05/24	0	0.00	1	20.50	20.65	-1	1,272	-0.08%
2021/05/21	1	20.20	1	20.55	20.35	0	1,355	0.00%
2021/05/18	0	0.00	1	20.25	20.30	-1	1,382	-0.07%
2021/05/14	1	20.50	0	0.00	20.35	1	1,363	0.07%
2021/05/12	1	21.50	0	0.00	20.70	1	1,344	0.07%
2021/05/05	0	0.00	1	23.00	22.65	-1	1,375	-0.07%
2021/05/04	1	22.40	0	0.00	22.65	1	1,378	0.07%
2021/04/29	1	25.00	0	0.00	24.75	1	1,341	0.07%
2021/04/27	0	0.00	12	25.98	25.55	-12	1,320	-0.91%
2021/04/19	1	25.40	5	25.20	25.95	-4	1,196	-0.33%
2021/04/16	4	24.78	5	24.70	25.00	-1	1,129	-0.09%
2021/04/08	0	0.00	1	23.80	23.70	-1	1,241	-0.08%
2021/04/01	1	23.40	0	0.00	23.25	1	1,418	0.07%
2021/03/31	3	23.65	0	0.00	23.40	3	1,416	0.21%
2021/03/30	0	0.00	1	23.80	23.70	-1	1,408	-0.07%
2021/03/26	1	23.55	0	0.00	23.70	1	1,396	0.07%
2021/03/24	0	0.00	1	23.80	23.75	-1	1,393	-0.07%
2021/03/23	1	23.50	0	0.00	23.55	1	1,389	0.07%
2021/03/22	1	23.40	1	23.70	23.70	0	1,384	0.00%
2021/03/17	0	0.00	1	24.00	23.85	-1	1,354	-0.07%
2021/03/12	2	23.85	3	24.15	24.05	-1	1,364	-0.07%
2021/03/11	1	23.80	0	0.00	23.65	1	1,314	0.08%
2021/03/05	0	0.00	2	23.50	23.60	-2	1,310	-0.15%
2021/03/04	1	23.80	0	0.00	23.85	1	1,308	0.08%
2021/03/03	0	0.00	3	23.98	23.85	-3	1,307	-0.23%
2021/03/02	2	23.68	0	0.00	23.65	2	1,303	0.15%
2021/02/26	5	24.27	6	24.13	24.10	-1	1,301	-0.08%
2021/02/25	0	0.00	1	24.35	24.55	-1	1,289	-0.08%
2021/02/24	1	24.10	1	24.05	24.00	0	1,276	0.00%
2021/02/22	0	0.00	1	22.90	23.80	-1	1,171	-0.09%
2021/02/18	1	22.60	1	22.40	22.60	0	1,143	0.00%
2021/02/17	0	0.00	1	22.20	22.20	-1	1,139	-0.09%
2021/02/05	2	22.05	1	22.20	22.05	1	1,133	0.09%
2021/02/03	1	22.40	0	0.00	22.40	1	1,123	0.09%
2021/01/27	1	24.25	0	0.00	24.30	1	1,083	0.09%
2021/01/15	0	0.00	1	24.30	23.80	-1	949	-0.11%
2021/01/14	1	24.75	0	0.00	24.40	1	953	0.10%
2021/01/12	0	0.00	1	23.90	23.90	-1	911	-0.11%
2021/01/08	0	0.00	10	24.50	24.75	-10	848	-1.18%
2021/01/07	15	25.60	0	0.00	25.30	15	794	1.89%
2020/12/29	4	24.00	5	24.50	23.95	-1	506	-0.20%
2020/12/18	0	0.00	10	21.40	21.30	-10	331	-3.01%
2020/12/10	10	22.40	0	0.00	22.20	10	342	2.92%
2020/11/25	2	22.05	2	22.00	22.00	0	313	0.00%
2020/10/23	16	21.86	16	22.05	22.20	0	333	0.00%
2020/10/22	0	0.00	2	21.40	22.05	-2	328	-0.61%
2020/10/19	0	0.00	1	20.85	21.20	-1	360	-0.28%
2020/10/12	1	20.70	0	0.00	20.70	1	408	0.24%
2020/10/05	0	0.00	1	20.95	20.85	-1	428	-0.23%
2020/09/28	0	0.00	1	20.60	20.75	-1	459	-0.22%
2020/09/25	1	20.30	0	0.00	20.50	1	469	0.21%
2020/09/24	1	21.00	0	0.00	20.85	1	474	0.21%
2020/09/16	2	21.45	1	21.45	21.50	1	539	0.19%
2020/09/15	1	21.20	0	0.00	21.35	1	541	0.18%
2020/09/09	5	22.20	0	0.00	22.20	5	546	0.92%
2020/08/21	0	0.00	3	21.93	21.90	-3	807	-0.37%
2020/08/20	3	21.70	1	22.00	21.65	2	809	0.25%
2020/08/19	1	22.40	0	0.00	22.45	1	801	0.12%
2020/08/17	0	0.00	2	22.70	22.65	-2	802	-0.25%
2020/08/13	2	22.60	0	0.00	22.40	2	802	0.25%
2020/08/11	0	0.00	1	23.10	22.70	-1	804	-0.12%
2020/08/07	1	22.80	0	0.00	22.60	1	818	0.12%
2020/08/06	0	0.00	1	22.90	22.80	-1	818	-0.12%
2020/08/05	0	0.00	1	22.50	22.50	-1	821	-0.12%
2020/07/28	1	22.25	0	0.00	21.90	1	854	0.12%
2020/07/24	2	22.95	1	22.90	22.70	1	870	0.11%
2020/07/22	1	25.30	2	25.25	25.30	-1	836	-0.12%
2020/07/01	0	0.00	2	24.65	25.00	-2	1,076	-0.19%
2020/06/30	0	0.00	1	24.30	24.20	-1	1,044	-0.10%
2020/06/29	1	24.05	0	0.00	24.00	1	1,057	0.09%
2020/06/23	1	24.00	1	24.25	24.20	0	1,093	0.00%
2020/06/22	1	24.35	2	24.50	24.35	-1	1,116	-0.09%
2020/06/19	3	24.52	0	0.00	24.30	3	1,137	0.26%
2020/06/18	1	24.40	2	24.65	24.70	-1	1,133	-0.09%
2020/06/17	1	25.05	0	0.00	24.90	1	1,132	0.09%
2020/06/16	1	24.55	2	24.85	25.00	-1	1,139	-0.09%
2020/06/15	2	24.75	0	0.00	24.30	2	1,152	0.17%
2020/06/05	2	25.28	0	0.00	25.70	2	1,064	0.19%
2020/06/01	0	0.00	2	23.68	23.55	-2	981	-0.20%
2020/05/29	1	23.35	0	0.00	23.40	1	982	0.10%
2020/05/28	1	23.50	0	0.00	23.45	1	983	0.10%
2020/05/27	2	23.63	3	23.68	23.75	-1	982	-0.10%
2020/05/26	0	0.00	1	23.50	23.35	-1	988	-0.10%
2020/05/22	1	23.25	0	0.00	23.15	1	991	0.10%
2020/05/20	1	23.30	0	0.00	23.40	1	990	0.10%
2020/05/19	0	0.00	1	23.20	23.25	-1	992	-0.10%
2020/05/18	0	0.00	1	23.00	22.85	-1	997	-0.10%
2020/05/14	1	23.30	0	0.00	23.00	1	995	0.10%
2020/05/04	1	23.85	0	0.00	23.85	1	1,002	0.10%
2020/04/28	0	0.00	1	24.00	23.80	-1	1,014	-0.10%
2020/04/23	1	23.70	0	0.00	23.70	1	1,028	0.10%
2020/04/21	0	0.00	1	24.05	23.40	-1	1,003	-0.10%
2020/04/15	0	0.00	1	24.40	24.15	-1	957	-0.10%
2020/04/14	0	0.00	10	23.55	23.65	-10	919	-1.09%
2020/04/10	0	0.00	10	23.15	23.05	-10	888	-1.13%
2020/04/09	5	23.03	3	23.35	23.35	2	885	0.23%
2020/04/08	2	22.60	2	23.25	22.90	0	857	0.00%
2020/04/01	0	0.00	1	20.80	21.00	-1	761	-0.13%
2020/03/31	1	20.40	2	20.70	20.35	-1	745	-0.13%
2020/03/30	1	19.60	0	0.00	20.75	1	762	0.13%
2020/03/26	1	20.50	0	0.00	20.10	1	740	0.13%
2020/03/13	10	19.35	0	0.00	19.95	10	661	1.51%
2020/03/12	11	22.32	0	0.00	21.30	11	639	1.72%
2020/03/11	0	0.00	5	23.30	22.80	-5	626	-0.80%
2020/03/10	5	22.40	0	0.00	23.10	5	628	0.80%
2020/01/10	2	28.30	0	0.00	28.20	2	895	0.22%
2019/11/19	10	29.50	0	0.00	29.95	10	1,648	0.61%
2019/11/06	0	0.00	2	30.80	30.60	-2	1,751	-0.11%
2019/11/01	2	30.00	0	0.00	29.95	2	1,728	0.12%
2019/10/25	2	31.00	2	30.95	30.95	0	1,753	0.00%
2019/10/24	0	0.00	1	31.10	31.15	-1	1,781	-0.06%
2019/10/23	2	30.90	0	0.00	30.75	2	1,789	0.11%
2019/10/22	1	30.60	0	0.00	30.70	1	1,784	0.06%
2019/10/17	4	30.80	0	0.00	30.90	4	1,682	0.24%
2019/10/16	2	30.75	0	0.00	30.85	2	1,658	0.12%
2019/10/03	1	31.80	2	31.85	31.85	-1	1,590	-0.06%
2019/10/01	4	31.63	2	31.75	31.60	2	1,560	0.13%
2019/09/27	5	31.07	5	31.30	31.30	0	1,510	0.00%
2019/09/18	0	0.00	1	31.70	31.70	-1	1,417	-0.07%
2019/09/16	0	0.00	32	31.30	31.10	-32	1,369	-2.34%
2019/09/12	0	0.00	1	31.85	31.80	-1	1,354	-0.07%
2019/09/11	0	0.00	6	31.53	31.65	-6	1,338	-0.45%
2019/09/06	2	31.20	0	0.00	31.10	2	1,285	0.16%
2019/09/05	2	31.85	0	0.00	31.80	2	1,240	0.16%
2019/08/30	4	30.38	4	30.30	30.30	0	1,103	0.00%
2019/08/26	2	30.00	2	30.00	30.00	0	1,017	0.00%
2019/08/23	2	30.50	2	30.90	30.95	0	988	0.00%
2019/08/22	2	30.33	0	0.00	30.40	2	918	0.22%
2019/08/19	0	0.00	1	29.45	29.05	-1	871	-0.11%
2019/08/15	1	27.75	1	28.20	28.70	0	943	0.00%
2019/08/14	0	0.00	5	28.80	28.20	-5	990	-0.51%
2019/08/13	3	28.67	3	28.73	28.50	0	971	0.00%
2019/08/08	0	0.00	3	28.65	28.45	-3	968	-0.31%
2019/07/31	2	28.10	2	28.30	28.25	0	969	0.00%
2019/07/25	0	0.00	5	27.50	27.70	-5	937	-0.53%
2019/07/24	0	0.00	4	28.25	28.20	-4	915	-0.44%
2019/07/22	5	28.40	0	0.00	28.30	5	895	0.56%
2019/07/05	0	0.00	4	28.00	28.55	-4	993	-0.40%
2019/07/03	4	27.80	0	0.00	27.70	4	989	0.40%
2019/06/26	7	26.97	7	26.85	26.85	0	1,051	0.00%
2019/06/14	5	27.05	0	0.00	27.00	5	1,134	0.44%
2019/06/12	0	0.00	1	26.60	27.20	-1	1,143	-0.09%
2019/06/11	0	0.00	26	26.95	26.90	-26	1,141	-2.28%
2019/06/04	0	0.00	102	27.65	27.40	-102	1,194	-8.54%	大賣/鉅額交易
2019/06/03	5	28.05	0	0.00	28.05	5	1,186	0.42%
2019/05/31	9	28.20	0	0.00	28.25	9	1,184	0.76%
2019/05/30	12	28.25	0	0.00	28.30	12	1,180	1.02%
2019/05/23	2	28.55	0	0.00	28.55	2	1,231	0.16%
2019/05/22	104	29.72	7	29.04	28.35	97	1,230	7.89%	大買/
2019/05/21	11	28.40	12	28.66	28.80	-1	1,158	-0.09%
2019/05/20	1	28.05	5	28.05	28.00	-4	1,128	-0.35%
2019/05/16	1	28.30	1	28.35	28.05	0	1,108	0.00%
2019/05/15	0	0.00	5	27.95	27.75	-5	1,079	-0.46%
2019/05/14	5	26.85	2	27.40	27.85	3	1,056	0.28%
2019/05/09	4	27.03	2	26.55	26.55	2	1,017	0.20%
2019/05/02	1	27.40	0	0.00	27.70	1	961	0.10%
2019/04/26	14	27.30	14	27.20	27.20	0	946	0.00%
2019/04/23	8	28.26	8	27.85	27.85	0	905	0.00%
2019/04/22	0	0.00	2	27.40	28.20	-2	875	-0.23%
2019/04/15	0	0.00	5	27.10	27.10	-5	764	-0.65%
2019/03/14	0	0.00	2	27.00	26.65	-2	637	-0.31%
2019/03/12	2	26.70	1	26.60	26.50	1	627	0.16%
2019/03/07	1	26.60	1	26.15	26.15	0	712	0.00%
2019/03/06	2	26.45	2	26.40	26.40	0	777	0.00%
2019/02/26	0	0.00	2	26.95	26.85	-2	894	-0.22%
2019/02/25	4	26.98	0	0.00	26.80	4	885	0.45%
2019/02/22	14	26.49	14	26.62	27.05	0	838	0.00%
2019/02/21	1	26.45	0	0.00	26.65	1	835	0.12%
2019/02/19	0	0.00	5	25.75	25.90	-5	867	-0.58%
2019/02/18	8	24.82	3	25.05	25.10	5	837	0.60%
2018/12/19	6	24.55	6	24.57	24.55	0	890	0.00%
2018/12/07	0	0.00	4	25.90	26.00	-4	845	-0.47%
2018/12/04	2	26.50	0	0.00	26.50	2	805	0.25%
2018/12/03	0	0.00	2	27.25	27.05	-2	786	-0.25%
2018/11/30	2	26.40	0	0.00	26.55	2	744	0.27%
2018/11/27	5	24.30	27	24.31	25.20	-22	546	-4.03%
2018/11/26	10	22.90	25	23.54	23.90	-15	505	-2.97%
2018/11/21	34	23.87	0	0.00	23.85	34	472	7.20%
2018/11/20	3	24.48	0	0.00	24.25	3	462	0.65%
2018/11/19	1	25.85	1	25.50	24.85	0	453	0.00%
2018/11/16	1	25.25	10	25.20	25.30	-9	409	-2.20%
2018/11/07	0	0.00	2	23.50	23.55	-2	370	-0.54%
2018/11/06	0	0.00	5	23.55	23.55	-5	381	-1.31%
2018/10/31	2	22.95	0	0.00	22.85	2	373	0.54%
2018/10/26	0	0.00	10	21.25	21.00	-10	353	-2.83%
2018/10/25	10	21.00	0	0.00	20.70	10	352	2.83%
2018/10/15	0	0.00	3	23.35	23.00	-3	377	-0.79%
2018/10/12	3	22.65	0	0.00	23.40	3	382	0.78%
2018/10/04	3	27.75	0	0.00	27.50	3	359	0.83%
2018/08/23	5	29.25	0	0.00	29.80	5	924	0.54%
2018/07/19	0	0.00	40	32.20	32.30	-40	1,280	-3.12%
2018/07/18	0	0.00	100	31.92	31.90	-100	1,279	-7.82%
2018/07/17	0	0.00	65	31.60	31.80	-65	1,280	-5.08%
2018/07/16	0	0.00	59	31.69	31.70	-59	1,288	-4.58%
2018/07/13	0	0.00	10	31.80	31.80	-10	1,295	-0.77%
2018/07/12	0	0.00	1	31.40	31.40	-1	1,300	-0.08%
2018/06/29	0	0.00	1	32.10	32.10	-1	1,345	-0.07%
2018/06/26	5	31.40	0	0.00	31.65	5	1,379	0.36%
2018/06/25	0	0.00	12	32.20	32.10	-12	1,389	-0.86%
2018/06/21	0	0.00	5	34.30	32.95	-5	1,388	-0.36%
2018/06/20	10	33.45	1	33.45	33.45	9	1,288	0.70%
2018/06/14	15	33.07	0	0.00	32.55	15	1,225	1.22%
2018/06/12	0	0.00	5	32.70	32.55	-5	1,184	-0.42%
2018/06/08	5	31.80	0	0.00	31.95	5	1,155	0.43%
2018/06/07	0	0.00	10	31.80	31.80	-10	1,157	-0.86%
2018/06/05	15	32.48	5	32.70	33.00	10	1,117	0.90%
2018/06/01	0	0.00	7	32.38	32.50	-7	1,027	-0.68%
2018/05/30	5	31.20	1	31.20	31.05	4	1,011	0.40%
2018/05/28	5	32.20	0	0.00	32.30	5	990	0.50%
2018/05/25	13	32.21	5	32.65	32.60	8	962	0.83%
2018/05/24	4	31.88	2	32.10	32.10	2	864	0.23%
2018/05/23	0	0.00	9	31.34	32.30	-9	783	-1.15%
2018/05/16	5	30.50	0	0.00	30.40	5	691	0.72%
2018/05/15	5	29.80	0	0.00	30.45	5	700	0.71%
2018/04/26	0	0.00	7	29.25	29.10	-7	929	-0.75%
2018/04/25	5	29.25	0	0.00	29.20	5	936	0.53%
2018/04/23	2	30.10	2	29.85	29.85	0	1,061	0.00%
2018/04/19	0	0.00	1	30.20	30.10	-1	1,106	-0.09%
2018/04/13	5	31.50	0	0.00	31.25	5	1,134	0.44%
2018/04/12	0	0.00	5	32.35	31.40	-5	1,159	-0.43%
2018/03/31	5	31.50	0	0.00	31.20	5	1,279	0.39%
2018/03/30	0	0.00	1	30.55	31.00	-1	1,275	-0.08%
2018/03/28	7	31.00	0	0.00	30.90	7	1,344	0.52%
2018/03/23	1	29.55	0	0.00	29.50	1	1,391	0.07%
2018/03/09	2	30.60	2	30.50	30.50	0	1,566	0.00%
2018/03/05	18	30.35	18	30.51	30.00	0	1,610	0.00%
2018/02/05	1	31.20	0	0.00	31.50	1	1,869	0.05%
2018/01/26	0	0.00	1	32.00	32.10	-1	2,141	-0.05%
2018/01/24	0	0.00	10	32.85	32.80	-10	2,160	-0.46%
2018/01/16	0	0.00	2	33.70	33.85	-2	2,168	-0.09%
2018/01/05	0	0.00	5	34.25	34.00	-5	2,509	-0.20%
2018/01/04	5	33.25	5	33.50	33.75	0	2,423	0.00%
2018/01/03	0	0.00	1	33.10	33.00	-1	2,416	-0.04%
2018/01/02	6	33.01	5	33.15	33.00	1	2,440	0.04%