仲琦 (2419)-元富-緯城券商分點個股進出

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
32.85
漲跌
▲1.00
漲幅
+3.14%
成交量
1,175張
產業
上市通信網路類股
299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

仲琦 (2419)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/11/21	3	32.62	2	32.85	32.85	1	2,080	0.05%
2024/11/19	7	31.66	5	32.05	32.05	2	2,112	0.09%
2024/11/18	0	0.00	0.5	31.73	31.40	-0.5	2,149	-0.02%
2024/11/15	4	31.90	0	0.00	32.25	4	2,178	0.18%
2024/11/14	0	0.00	5	32.19	31.75	-5	2,185	-0.23%
2024/11/12	8	32.34	0	0.00	32.30	8	2,187	0.37%
2024/11/11	0	0.00	2	33.45	33.45	-2	2,168	-0.09%
2024/11/08	1	33.70	0	0.00	33.70	1	2,143	0.05%
2024/11/07	3	34.77	16.2	34.98	35.40	-13.2	2,086	-0.63%
2024/11/06	22.2	34.41	33	34.40	33.95	-10.8	1,981	-0.55%
2024/11/05	6	33.25	14	34.03	34.25	-8	1,714	-0.47%
2024/11/01	0	0.00	3	31.05	31.65	-3	1,723	-0.17%
2024/10/30	8	31.79	0	0.00	31.50	8	1,736	0.46%
2024/10/28	0	0.00	10	33.15	33.25	-10	1,748	-0.57%
2024/10/25	6	32.60	0	0.00	32.60	6	1,769	0.34%
2024/10/24	10	32.75	0	0.00	32.85	10	1,798	0.56%
2024/10/23	1	33.70	0	0.00	33.05	1	1,820	0.05%
2024/10/21	7	33.84	5	33.35	33.60	2	2,152	0.09%
2024/10/18	12	33.03	1	33.15	33.10	11	3,403	0.32%
2024/10/17	20	33.35	0	0.00	33.15	20	3,772	0.53%
2024/10/16	1	33.00	0	0.00	33.20	1	3,873	0.03%
2024/10/15	1	32.85	2	32.98	32.70	-1	3,846	-0.03%
2024/10/14	3	33.00	15	32.42	32.85	-12	3,826	-0.31%
2024/10/11	15	32.30	18	32.82	33.50	-3	3,795	-0.08%
2024/10/09	30	32.74	40	32.66	32.90	-10	3,738	-0.27%
2024/10/07	4	32.45	11	32.20	32.40	-7	3,690	-0.19%
2024/10/04	16	32.58	6	32.04	31.35	10	3,668	0.27%
2024/09/30	16	31.00	0	0.00	30.85	16	3,579	0.45%
2024/09/27	4	31.20	0	0.00	31.25	4	3,654	0.11%
2024/09/23	0	0.00	7	31.74	31.20	-7	3,641	-0.19%
2024/09/04	0	0.00	2	30.20	30.10	-2	3,635	-0.06%
2024/09/03	6	32.88	11	32.80	31.70	-5	3,608	-0.14%
2024/08/29	0	0.00	2	31.60	31.60	-2	3,567	-0.06%
2024/08/28	11	31.68	12	32.05	31.65	-1	3,569	-0.03%
2024/08/23	3	30.75	10	30.70	30.80	-7	3,758	-0.19%
2024/08/21	11	31.19	1	31.35	30.95	10	3,783	0.26%
2024/08/20	1	30.95	1	31.05	31.20	0	3,758	0.00%
2024/08/19	13	30.03	18	30.02	30.70	-5	3,724	-0.13%
2024/08/13	5	28.05	0	0.00	28.50	5	3,682	0.14%
2024/08/09	0	0.00	1	27.70	27.40	-1	3,668	-0.03%
2024/08/05	8	26.80	0	0.00	26.80	8	3,568	0.22%
2024/08/02	5	29.80	0	0.00	29.75	5	3,526	0.14%
2024/07/30	6	29.95	0	0.00	30.20	6	3,461	0.17%
2024/07/29	8	30.37	3	31.20	30.05	5	3,418	0.15%
2024/07/26	7	31.09	10	31.30	31.10	-3	3,371	-0.09%
2024/07/23	25	33.08	4	32.70	32.30	21	3,319	0.63%
2024/07/22	4	34.43	0	0.00	32.90	4	3,208	0.12%
2024/07/19	20	39.01	36	38.51	36.55	-16	2,941	-0.54%
2024/07/18	5	36.70	9	37.61	38.70	-4	1,672	-0.24%
2024/07/17	3	34.05	9	35.12	35.20	-6	1,281	-0.47%
2024/07/11	0	0.00	0	32.20	32.20	0	1,168	0.00%
2024/07/10	0	0.00	1	32.60	32.75	-1	1,182	-0.08%
2024/07/09	0	0.00	0.9	32.60	31.95	-0.9	1,171	-0.08%
2024/07/08	0	0.00	1	32.80	32.25	-1	1,163	-0.09%
2024/07/05	1	32.40	2	32.55	32.55	-1	1,152	-0.09%
2024/07/04	0	0.00	1	31.75	31.90	-1	1,133	-0.09%
2024/07/03	6	32.16	8	32.53	31.50	-2	1,147	-0.17%
2024/06/28	3	30.23	0	0.00	30.20	3	1,139	0.26%
2024/06/27	0.1	30.25	0	0.00	30.00	0.1	1,142	0.01%
2024/06/26	5.1	30.35	0	0.00	30.35	5.1	1,143	0.45%
2024/06/25	0.1	30.55	0	0.00	30.50	0.1	1,150	0.01%
2024/06/21	0	0.00	7	31.49	31.60	-7	1,164	-0.60%
2024/06/20	5	31.10	0	0.00	31.15	5	1,157	0.43%
2024/06/19	0	0.00	3	30.90	31.05	-3	1,186	-0.25%
2024/06/18	3	30.70	0	0.00	30.70	3	1,196	0.25%
2024/06/14	5	30.75	0	0.00	30.60	5	1,241	0.40%
2024/06/11	3	30.60	0	0.00	30.30	3	1,255	0.24%
2024/06/05	1	31.90	1	31.45	31.45	0	1,287	0.00%
2024/06/03	9	31.88	0	0.00	31.75	9	1,334	0.67%
2024/05/31	3	32.50	0	0.00	32.35	3	1,351	0.22%
2024/05/30	0	0.00	2	32.75	32.50	-2	1,615	-0.12%
2024/05/29	2	34.35	9	34.70	33.60	-7	1,666	-0.42%
2024/05/28	1	32.90	0	0.00	32.90	1	1,495	0.07%
2024/05/27	2	32.48	0	0.00	32.70	2	1,475	0.14%
2024/05/24	0	0.00	3	32.30	32.00	-3	1,487	-0.20%
2024/05/22	0	0.00	1	32.25	31.90	-1	1,497	-0.07%
2024/05/17	0	0.00	1	31.80	31.80	-1	1,506	-0.07%
2024/05/16	0	0.00	0	31.10	30.85	0	1,508	0.00%
2024/05/15	0	0.00	2	30.70	30.70	-2	1,518	-0.13%
2024/05/14	0	0.00	3	31.02	30.90	-3	1,537	-0.20%
2024/05/10	0	0.00	0.2	29.80	29.90	-0.2	1,617	-0.01%
2024/04/26	0	0.00	10	30.00	30.00	-10	1,707	-0.59%
2024/04/24	0	0.00	10	30.10	29.95	-10	1,721	-0.58%
2024/04/23	0	0.00	5	29.70	29.60	-5	1,729	-0.29%
2024/04/22	15	28.88	0	0.00	28.95	15	1,737	0.86%
2024/04/19	0.1	29.95	0	0.00	29.30	0.1	1,736	0.00%
2024/04/17	0	0.00	0	30.00	30.50	0	1,730	0.00%
2024/04/16	1	30.50	5	30.39	29.75	-4	1,743	-0.23%
2024/04/15	1	31.15	4	31.39	31.00	-3	1,739	-0.17%
2024/04/12	0	0.00	5	32.10	31.85	-5	1,724	-0.29%
2024/04/11	5	32.05	0	0.00	32.05	5	1,730	0.29%
2024/04/09	0	0.00	1	33.35	33.35	-1	1,821	-0.05%
2024/04/08	0	0.00	6	33.21	33.15	-6	1,805	-0.33%
2024/03/28	1	32.50	3	32.42	31.80	-2	1,819	-0.11%
2024/03/27	5	32.10	0	0.00	32.00	5	1,835	0.27%
2024/03/26	2	32.13	2	32.80	31.95	0	1,872	0.00%
2024/03/25	5	33.25	7	33.34	33.25	-2	1,904	-0.11%
2024/03/22	20	33.61	3	33.45	33.50	17	1,943	0.87%
2024/03/21	0	32.80	0	0.00	33.00	0	1,958	0.00%
2024/03/20	0	0.00	1	32.70	32.20	-1	2,024	-0.05%
2024/03/19	1	32.75	5	32.77	32.95	-4	2,234	-0.18%
2024/03/15	0	0.00	2	31.95	31.60	-2	3,323	-0.06%
2024/03/13	0.1	31.55	0	0.00	31.55	0.1	3,397	0.00%
2024/03/12	3	32.07	1.1	32.01	32.25	1.9	3,539	0.05%
2024/03/11	13	32.18	2	32.59	31.85	11	4,081	0.27%
2024/03/08	0.1	31.50	1	30.70	31.80	-0.9	4,151	-0.02%
2024/03/07	13	31.92	0	31.70	31.55	13	4,137	0.31%
2024/03/06	1	32.81	0.1	32.83	32.70	0.9	4,116	0.02%
2024/03/05	16.1	33.81	33	34.08	33.85	-16.9	4,101	-0.41%
2024/03/04	0	0.00	7	32.65	33.25	-7	3,838	-0.18%
2024/02/29	1	30.00	0	0.00	30.15	1	3,751	0.03%
2024/02/27	0	30.60	0	0.00	30.50	0	3,741	0.00%
2024/02/23	0.1	31.05	0	0.00	30.90	0.1	3,716	0.00%
2024/02/22	5.1	31.35	0	0.00	31.45	5.1	3,719	0.14%
2024/02/20	0.1	31.60	1	31.30	31.35	-0.9	3,722	-0.02%
2024/02/16	1	31.45	0	0.00	31.60	1	3,714	0.03%
2024/02/15	0	0.00	5	31.00	31.10	-5	3,706	-0.13%
2024/02/05	16	31.81	5	30.98	30.95	11	3,695	0.30%
2024/02/02	7	34.21	2	34.53	34.20	5	3,632	0.14%
2024/02/01	1	34.10	1	34.45	33.95	0	3,631	0.00%
2024/01/31	1	33.50	0	0.00	33.70	1	3,627	0.03%
2024/01/30	0	0.00	4	34.20	34.10	-4	3,625	-0.11%
2024/01/26	2	33.30	0	0.00	33.30	2	3,634	0.06%
2024/01/25	2	33.65	2	33.85	33.70	0	3,676	0.00%
2024/01/23	0	0.00	6	33.88	33.85	-6	3,712	-0.16%
2024/01/19	1	32.15	3	32.30	32.35	-2	3,803	-0.05%
2024/01/18	1	32.20	0	0.00	32.05	1	3,806	0.03%
2024/01/11	0	0.00	2	33.40	33.40	-2	3,840	-0.05%
2024/01/10	6	32.73	0	0.00	32.55	6	3,860	0.16%
2024/01/09	2	33.25	1	34.05	33.10	1	3,861	0.03%
2024/01/08	2	34.15	0	34.30	33.80	2	3,852	0.05%
2024/01/05	1	34.50	1	34.60	34.30	0	3,853	0.00%
2024/01/04	2	35.15	2	35.83	34.60	0	3,853	0.00%
2024/01/03	2	33.63	0	0.00	34.30	2	3,800	0.05%
2024/01/02	0	34.20	0	0.00	34.00	0	3,800	0.00%
2023/12/29	4	34.39	0	0.00	34.30	4	3,806	0.11%
2023/12/28	6	34.81	0	0.00	34.60	6	3,879	0.15%
2023/12/27	2	35.15	3	35.02	34.70	-1	3,880	-0.03%
2023/12/26	0	0.00	2	35.40	35.50	-2	3,884	-0.05%
2023/12/25	11	35.24	1	34.95	34.95	10	3,907	0.26%
2023/12/22	5	35.96	0	0.00	35.70	5	3,898	0.13%
2023/12/21	3	36.67	2	36.73	36.30	1	3,913	0.03%
2023/12/20	6	36.78	3	36.76	37.00	3	3,890	0.08%
2023/12/19	4	35.18	6	35.69	35.40	-2	3,855	-0.05%
2023/12/18	1.1	36.50	2	37.55	36.30	-0.9	3,840	-0.02%
2023/12/15	13	37.17	9	36.98	37.00	4	3,816	0.10%
2023/12/14	6.1	37.22	9	38.70	36.90	-2.9	3,768	-0.08%
2023/12/13	22	39.16	44	39.19	38.00	-22	3,558	-0.62%
2023/12/12	5	35.09	13	35.54	37.05	-8	2,681	-0.30%
2023/12/11	0	0.00	1	34.15	33.70	-1	2,577	-0.04%
2023/12/08	4	34.38	3	34.20	34.00	1	2,612	0.04%
2023/12/07	4	34.58	4	34.65	34.10	0	2,621	0.00%
2023/12/06	32.2	36.62	10	36.55	35.95	22.2	2,540	0.88%
2023/12/05	0	0.00	4	33.71	34.35	-4	2,073	-0.19%
2023/12/04	1	31.40	0	0.00	31.25	1	2,000	0.05%
2023/12/01	0	0.00	5	30.85	30.85	-5	2,037	-0.25%
2023/11/29	1	30.80	0	0.00	30.80	1	2,116	0.05%
2023/11/21	1	31.15	2	30.63	30.60	-1	2,682	-0.04%
2023/11/20	1	30.50	1.5	30.42	30.55	-0.5	3,365	-0.02%
2023/11/17	1	30.00	1	29.95	30.00	0	3,526	0.00%
2023/11/15	0	29.85	0	0.00	29.85	0	3,823	0.00%
2023/11/10	0	0.00	1	28.90	28.90	-1	3,998	-0.03%
2023/11/09	1	29.60	0	0.00	29.60	1	4,037	0.02%
2023/11/08	0	0.00	6	30.80	30.50	-6	4,065	-0.15%
2023/11/06	1	30.45	8	30.74	30.45	-7	4,179	-0.17%
2023/10/31	3	30.28	1	31.05	29.80	2	4,520	0.04%
2023/10/18	10	30.70	0	0.00	30.90	10	7,180	0.14%
2023/10/17	0	0.00	0.3	31.60	31.25	-0.3	7,567	0.00%
2023/10/13	0	0.00	1.2	32.59	32.40	-1.2	9,338	-0.01%
2023/10/06	0	0.00	1	33.65	33.00	-1	11,163	-0.01%
2023/10/05	0	0.00	1	33.60	33.50	-1	11,450	-0.01%
2023/10/04	2	34.05	3	34.40	33.20	-1	11,945	-0.01%
2023/10/02	5	34.68	0	0.00	34.60	5	13,549	0.04%
2023/09/28	0	0.00	2	34.43	34.05	-2	13,927	-0.01%
2023/09/22	2	33.30	0	0.00	33.35	2	15,815	0.01%
2023/09/21	0	0.00	21	33.30	33.20	-21	17,141	-0.12%
2023/09/20	2	34.40	0	0.00	33.85	2	17,448	0.01%
2023/09/19	6	34.78	0	0.00	34.00	6	17,443	0.03%
2023/09/18	1	34.25	1	34.60	34.40	0	17,409	0.00%
2023/09/15	3	35.02	5	34.97	34.85	-2	17,402	-0.01%
2023/09/14	6	35.70	4	35.54	35.70	2	17,364	0.01%
2023/09/13	9	35.03	1	35.55	34.50	8	17,293	0.05%
2023/09/12	1	34.35	0	34.45	34.30	1	17,293	0.01%
2023/09/11	2	34.10	1	34.20	34.05	1	17,232	0.01%
2023/09/08	7	35.03	1	35.25	35.20	6	17,170	0.03%
2023/09/07	1	36.50	0	0.00	36.15	1	17,093	0.01%
2023/09/06	1	37.45	0	0.00	36.90	1	17,056	0.01%
2023/09/05	2	36.88	1	36.80	36.70	1	17,006	0.01%
2023/09/04	3	37.25	0	0.00	37.25	3	16,968	0.02%
2023/09/01	4	38.05	2	38.18	37.75	2	16,927	0.01%
2023/08/31	0	0.00	8	38.25	38.70	-8	16,888	-0.05%
2023/08/30	0	0.00	2	39.05	38.55	-2	16,871	-0.01%
2023/08/29	8	39.27	6	39.11	38.50	2	16,836	0.01%
2023/08/28	0	40.45	1.1	39.22	39.20	-1.1	16,764	-0.01%
2023/08/25	8	41.23	10.1	40.75	41.10	-2.1	16,654	-0.01%
2023/08/24	44.2	42.71	17.1	41.68	40.50	27.1	16,427	0.17%
2023/08/23	17	39.81	23	40.30	41.10	-6	15,736	-0.04%
2023/08/22	7	37.65	1	38.60	37.40	6	15,579	0.04%
2023/08/21	2	37.88	53	37.41	37.10	-51	15,413	-0.33%
2023/08/18	1	36.00	0	0.00	35.85	1	15,280	0.01%
2023/08/17	0	0.00	23.2	37.75	37.65	-23.2	15,205	-0.15%
2023/08/16	23	36.79	2	36.45	36.75	21	15,145	0.14%
2023/08/15	0	0.00	2	37.15	36.95	-2	15,107	-0.01%
2023/08/14	0	0.00	4	36.25	36.45	-4	15,064	-0.03%
2023/08/11	2	37.40	2	37.90	37.05	0	15,022	0.00%
2023/08/10	0	0.00	4	38.06	37.20	-4	14,974	-0.03%
2023/08/09	23	39.00	22	38.60	38.50	1	14,901	0.01%
2023/08/08	8	38.69	1	39.00	39.00	7	14,836	0.05%
2023/08/07	6	39.25	5	39.98	39.90	1	14,751	0.01%
2023/08/04	3	39.70	4	39.94	39.75	-1	14,651	-0.01%
2023/08/02	5	41.51	49	41.44	41.05	-44	14,519	-0.30%
2023/08/01	9	44.39	6	44.50	43.25	3	14,290	0.02%
2023/07/31	16	46.68	16	47.82	45.60	0	14,050	0.00%
2023/07/28	6	45.85	13	45.47	45.90	-7	13,675	-0.05%
2023/07/27	29.5	47.98	9	48.15	46.80	20.5	13,490	0.15%
2023/07/26	9	47.25	7	48.39	46.70	2	13,294	0.02%
2023/07/25	28	49.02	22	49.57	48.30	6	13,076	0.05%
2023/07/24	16	49.79	19	50.34	49.70	-3	12,741	-0.02%
2023/07/21	35.8	49.39	48.1	49.18	49.60	-12.3	12,315	-0.10%
2023/07/20	65	48.19	15	48.15	47.45	50	11,835	0.42%
2023/07/19	35.1	50.44	31	50.33	48.15	4.1	11,430	0.04%
2023/07/18	19.9	51.94	33	50.47	49.60	-13.1	10,757	-0.12%
2023/07/17	4	49.29	5	50.23	51.50	-1	9,720	-0.01%
2023/07/14	22	45.51	13	46.03	46.90	9	9,306	0.10%
2023/07/13	47	41.74	19	41.42	42.65	28	8,517	0.33%
2023/07/12	4	39.33	3	39.30	38.80	1	8,040	0.01%
2023/07/11	21	39.80	21	39.82	39.95	0	7,755	0.00%
2023/07/10	14	40.02	12	39.46	39.05	2	7,269	0.03%
2023/07/07	10	39.38	13	39.58	40.25	-3	6,547	-0.05%
2023/07/06	5	37.20	7	37.01	36.60	-2	5,615	-0.04%
2023/07/05	23	37.60	19	37.53	37.00	4	5,239	0.08%
2023/07/04	11	37.50	10	37.37	38.75	1	4,818	0.02%
2023/07/03	21	34.26	24	33.87	35.25	-3	4,246	-0.07%
2023/06/30	45	31.80	42.3	32.01	32.05	2.7	3,781	0.07%
2023/06/29	231.3	31.62	237	31.57	31.80	-5.7	3,438	-0.16%	大買/大賣/
2023/06/28	0	0.00	6	29.51	30.05	-6	2,107	-0.28%
2023/06/16	0	0.00	4	27.78	27.75	-4	1,814	-0.22%
2023/05/31	0	0.00	0.4	27.15	27.20	-0.4	2,433	-0.02%
2023/05/30	0	0.00	2	26.60	26.85	-2	2,776	-0.07%
2023/04/28	2	26.00	0	0.00	26.00	2	3,336	0.06%
2023/04/25	5	26.42	0	0.00	26.00	5	3,310	0.15%
2023/04/18	1	29.00	1	29.90	28.70	0	3,511	0.00%
2023/04/17	7	29.06	3	29.20	29.05	4	3,806	0.11%
2023/04/14	0	0.00	1	28.75	28.55	-1	3,845	-0.03%
2023/04/11	1	28.60	0	0.00	28.60	1	3,789	0.03%
2023/04/07	2	28.30	0	0.00	28.15	2	3,755	0.05%
2023/04/06	0	0.00	3	28.40	28.35	-3	3,743	-0.08%
2023/03/31	3	28.12	0	0.00	27.80	3	3,715	0.08%
2023/03/30	0	0.00	18	28.33	28.30	-18	3,669	-0.49%
2023/03/23	0	0.00	11	27.85	27.90	-11	3,680	-0.30%
2023/03/22	10	27.70	1	27.60	27.65	9	3,663	0.25%
2023/03/21	1	27.45	0	0.00	27.55	1	3,669	0.03%
2023/03/20	0	0.00	1	27.30	27.25	-1	3,672	-0.03%
2023/03/16	7	27.39	0	0.00	26.90	7	3,672	0.19%
2023/03/15	4	28.48	0	0.00	28.00	4	3,663	0.11%
2023/03/14	3	28.30	5	28.60	28.25	-2	3,673	-0.05%
2023/03/10	5	28.14	4	28.36	28.10	1	3,753	0.03%
2023/03/09	3	28.90	10	29.16	28.95	-7	3,785	-0.18%
2023/03/08	4	29.25	11	29.42	29.40	-7	3,920	-0.18%
2023/03/07	6	28.73	0	0.00	28.80	6	3,984	0.15%
2023/03/06	7	28.57	1	28.50	28.45	6	3,943	0.15%
2023/03/03	2	28.58	2	28.70	28.50	0	3,909	0.00%
2023/03/02	9	28.93	5	28.80	29.20	4	3,734	0.11%
2023/03/01	4.1	27.70	0	0.00	27.60	4.1	3,379	0.12%
2023/02/24	1	27.10	5	27.00	27.25	-4	3,165	-0.13%
2023/02/21	0	0.00	1	27.25	27.05	-1	3,176	-0.03%
2023/02/17	1	26.75	1	26.80	26.80	0	3,156	0.00%
2023/02/16	0	0.00	1	26.50	26.50	-1	3,152	-0.03%
2023/02/13	0	0.00	2	26.30	26.20	-2	3,282	-0.06%
2023/02/07	0	0.00	2	26.45	26.70	-2	3,501	-0.06%
2023/02/03	1	26.30	0	0.00	26.10	1	3,471	0.03%
2023/02/02	0	0.00	1	26.40	26.45	-1	3,474	-0.03%
2023/02/01	0	0.00	10	25.95	26.10	-10	3,461	-0.29%
2023/01/12	0	0.00	2	25.65	25.50	-2	3,624	-0.06%
2023/01/11	1	25.80	0	0.00	25.75	1	3,677	0.03%
2023/01/10	8	25.89	3	26.15	25.80	5	3,692	0.14%
2023/01/09	6	26.32	1	25.95	25.95	5	3,685	0.14%
2023/01/06	0	0.00	1	25.90	25.75	-1	3,548	-0.03%
2023/01/05	46	27.03	46	26.42	26.10	0	3,588	0.00%
2023/01/04	0	0.00	8	26.80	26.80	-8	3,293	-0.24%
2023/01/03	0	0.00	1	24.30	24.40	-1	3,834	-0.03%
2022/12/29	1	23.50	0.1	23.75	23.85	0.9	4,276	0.02%
2022/12/27	1	24.35	0	0.00	24.40	1	4,330	0.02%
2022/12/26	0	0.00	1	24.20	24.15	-1	4,341	-0.02%
2022/12/20	1	25.10	0	0.00	24.10	1	4,470	0.02%
2022/12/16	2	25.55	0	0.00	25.40	2	4,565	0.04%
2022/12/15	0	0.00	2	26.60	26.50	-2	4,542	-0.04%
2022/12/14	10	26.00	0	0.00	26.15	10	4,565	0.22%
2022/12/13	2	26.15	0	0.00	25.80	2	4,587	0.04%
2022/12/12	3	26.10	0	0.00	26.10	3	4,618	0.06%
2022/12/08	1	26.55	0	0.00	26.55	1	4,750	0.02%
2022/12/07	1	26.90	2	26.23	26.25	-1	4,794	-0.02%
2022/12/06	0	0.00	1	27.60	27.10	-1	4,826	-0.02%
2022/12/02	0	0.00	1	27.60	27.60	-1	4,838	-0.02%
2022/12/01	1	27.10	7	27.26	27.30	-6	4,844	-0.12%
2022/11/30	10	27.29	23	27.83	27.15	-13	5,001	-0.26%
2022/11/29	22	27.29	24	27.19	27.20	-2	5,029	-0.04%
2022/11/25	0	0.00	2	25.58	25.45	-2	5,209	-0.04%
2022/11/24	1	25.30	0	0.00	25.30	1	5,283	0.02%
2022/11/22	2	24.95	1	24.90	24.90	1	5,600	0.02%
2022/11/18	11	25.25	0	0.00	25.10	11	6,148	0.18%
2022/11/17	0	0.00	2	25.80	25.65	-2	6,183	-0.03%
2022/11/16	0	0.00	3	25.33	25.25	-3	6,244	-0.05%
2022/11/15	2	25.35	6	25.63	25.35	-4	6,350	-0.06%
2022/11/14	0	0.00	5	25.30	25.80	-5	6,466	-0.08%
2022/11/11	8	25.27	0	0.00	25.20	8	6,596	0.12%
2022/11/10	0	0.00	1	25.40	25.50	-1	6,832	-0.01%
2022/11/09	12	25.90	18	26.24	25.80	-6	8,019	-0.07%
2022/11/08	9	26.57	18	26.40	26.20	-9	8,554	-0.11%
2022/11/04	0	0.00	2	25.68	25.85	-2	8,665	-0.02%
2022/11/03	14	25.51	2	25.40	25.60	12	8,680	0.14%
2022/11/02	4	25.45	7	25.41	25.45	-3	8,769	-0.03%
2022/11/01	8	24.92	4	25.15	25.40	4	8,935	0.04%
2022/10/28	1	24.00	10	24.64	24.00	-9	9,463	-0.10%
2022/10/27	10	24.65	2	24.60	24.70	8	9,960	0.08%
2022/10/26	2	24.80	3	24.35	24.00	-1	10,379	-0.01%
2022/10/25	2	24.70	10	24.75	24.60	-8	10,938	-0.07%
2022/10/24	15	25.03	9	25.02	24.80	6	12,188	0.05%
2022/10/21	6	24.84	6	24.38	24.30	0	13,714	0.00%
2022/10/20	18	25.42	12	25.22	25.25	6	14,169	0.04%
2022/10/19	0	0.00	56	25.62	25.40	-56	14,212	-0.39%
2022/10/18	50	25.40	1	25.30	25.35	49	14,394	0.34%
2022/10/17	0	0.00	17	23.89	25.10	-17	14,438	-0.12%
2022/10/14	12	24.52	3	24.60	24.50	9	14,533	0.06%
2022/10/13	1	23.20	1	23.90	23.25	0	14,662	0.00%
2022/10/12	4	24.66	3	24.85	25.00	1	14,681	0.01%
2022/10/11	104	25.93	111.1	25.96	24.95	-7.1	14,958	-0.05%	大買/大賣/
2022/10/07	30	27.79	8	27.46	27.25	22	15,425	0.14%
2022/10/06	11	27.50	10	27.29	27.45	1	15,706	0.01%
2022/10/05	0	0.00	17	27.70	27.70	-17	15,686	-0.11%
2022/10/04	0	0.00	0.1	25.20	25.20	-0.1	15,794	0.00%
2022/10/03	2	24.53	15	24.85	24.50	-13	15,983	-0.08%
2022/09/30	16	24.57	1	24.25	24.55	15	16,702	0.09%
2022/09/29	1	24.45	0	0.00	24.30	1	16,842	0.01%
2022/09/27	0	0.00	10	24.80	25.25	-10	17,030	-0.06%
2022/09/26	1	25.80	200	24.94	24.85	-199	16,990	-1.17%	大賣/鉅額交易
2022/09/23	2	26.80	2	26.75	26.55	0	16,904	0.00%
2022/09/22	8	27.44	0	0.00	27.85	8	16,837	0.05%
2022/09/21	7	27.54	3	27.27	27.30	4	16,793	0.02%
2022/09/20	15	28.30	21	28.26	27.90	-6	16,732	-0.04%
2022/09/19	10	27.95	2	28.00	27.90	8	16,700	0.05%
2022/09/16	41	28.56	49	28.48	28.25	-8	16,651	-0.05%
2022/09/15	0	0.00	9	29.43	29.05	-9	16,594	-0.05%
2022/09/14	0	0.00	30	28.35	29.30	-30	16,490	-0.18%
2022/09/13	32	29.09	3	29.23	29.10	29	16,435	0.18%
2022/09/12	3	28.95	5	29.10	29.40	-2	16,358	-0.01%
2022/09/08	4	28.48	3	28.43	28.50	1	16,269	0.01%
2022/09/07	3	27.97	1	27.95	28.00	2	16,220	0.01%
2022/09/06	15	29.30	4	29.58	28.00	11	16,140	0.07%
2022/09/05	36	29.72	39	29.94	28.85	-3	15,893	-0.02%
2022/09/02	63	29.75	30	29.85	29.65	33	15,643	0.21%
2022/09/01	5	29.40	9	29.38	29.60	-4	15,342	-0.03%
2022/08/31	2	29.35	4	29.31	29.35	-2	15,211	-0.01%
2022/08/30	23	29.38	31	29.09	29.20	-8	15,094	-0.05%
2022/08/29	4	27.43	0	0.00	27.35	4	14,873	0.03%
2022/08/26	46	28.96	37	29.01	28.85	9	14,756	0.06%
2022/08/25	15	29.43	20	29.72	29.80	-5	14,518	-0.03%
2022/08/24	1	28.45	1	28.75	28.45	0	14,173	0.00%
2022/08/22	3	28.60	6	28.58	29.05	-3	13,990	-0.02%
2022/08/19	21	29.52	5	29.39	29.05	16	13,865	0.12%
2022/08/18	4	29.15	4	29.00	29.45	0	13,710	0.00%
2022/08/17	10	29.70	1	29.25	29.35	9	13,557	0.07%
2022/08/16	133	30.06	148	30.02	29.40	-15	13,274	-0.11%	大買/大賣/
2022/08/15	27	29.17	38	29.78	30.45	-11	12,048	-0.09%
2022/08/12	5	27.90	5	27.86	27.70	0	11,430	0.00%
2022/08/11	4	27.56	2	27.58	27.20	2	11,237	0.02%
2022/08/10	2	27.70	4	27.61	27.70	-2	11,105	-0.02%
2022/08/09	3	27.53	3	27.62	27.75	0	10,992	0.00%
2022/08/08	6	27.80	8	27.76	28.25	-2	10,855	-0.02%
2022/08/05	6	27.97	4.6	28.01	28.05	1.4	10,652	0.01%
2022/08/04	8	27.56	18	26.81	27.10	-10	10,368	-0.10%
2022/08/03	125	27.54	125.1	27.63	27.50	-0.1	10,056	0.00%	大買/大賣/
2022/08/02	8	29.41	12	29.52	29.60	-4	9,537	-0.04%
2022/08/01	43	29.92	7.2	29.69	29.65	35.8	9,097	0.39%
2022/07/29	35	28.95	37	29.01	29.60	-2	8,462	-0.02%
2022/07/28	72.2	28.15	56.8	28.28	28.25	15.4	7,230	0.21%
2022/07/27	111	26.00	148	26.53	26.65	-37	5,696	-0.65%	大買/大賣/
2022/07/26	4	24.48	1	24.25	24.25	3	5,235	0.06%
2022/07/25	19	25.28	31	25.55	25.20	-12	5,361	-0.22%
2022/07/22	1	25.15	1	24.95	24.95	0	5,177	0.00%
2022/07/21	3	24.50	22	24.82	25.20	-19	5,091	-0.37%
2022/07/20	28	25.37	37	25.62	25.05	-9	4,946	-0.18%
2022/07/19	5	25.01	24	25.10	25.30	-19	4,765	-0.40%
2022/07/18	39	25.91	9	25.84	25.65	30	4,627	0.65%
2022/07/15	49	24.96	26.3	24.82	25.00	22.7	4,218	0.54%
2022/07/14	15	23.36	20	23.96	24.75	-5	3,118	-0.16%
2022/07/13	5	23.08	9	23.62	22.50	-4	2,657	-0.15%
2022/07/12	45	22.12	43	21.94	22.10	2	2,419	0.08%
2022/07/11	2	23.10	2	22.90	23.15	0	2,257	0.00%
2022/07/08	32	22.70	34	22.88	22.80	-2	2,037	-0.10%
2022/07/07	31	21.20	30	21.70	21.70	1	1,291	0.08%
2022/07/06	1	20.55	2	20.50	19.75	-1	1,123	-0.09%
2022/07/05	7	20.44	11	20.64	20.35	-4	1,018	-0.39%
2022/07/04	0	0.00	1	18.95	18.95	-1	844	-0.12%
2022/06/28	0	0.00	1	18.55	18.55	-1	849	-0.12%
2022/06/27	1	18.70	0	0.00	18.70	1	852	0.12%
2022/06/24	1	18.30	0	0.00	18.30	1	856	0.12%
2022/06/22	2	18.40	1	18.25	18.15	1	881	0.11%
2022/06/16	1	19.20	0	0.00	18.85	1	891	0.11%
2022/05/27	0	0.00	1	19.75	19.75	-1	956	-0.10%
2022/05/23	0	0.00	1	19.25	19.25	-1	985	-0.10%
2022/05/11	0	0.00	5	19.15	18.95	-5	1,012	-0.49%
2022/05/09	1	18.90	0	0.00	18.80	1	1,005	0.10%
2022/05/03	0	0.00	2	20.85	20.60	-2	935	-0.21%
2022/04/29	39	20.56	24	21.25	20.45	15	899	1.67%
2022/04/28	0	0.00	1	20.25	20.15	-1	674	-0.15%
2022/04/12	1	18.80	0.2	18.85	18.80	0.8	683	0.12%
2022/04/08	5	19.40	0	0.00	19.50	5	739	0.68%
2022/04/01	1	19.75	0	0.00	19.80	1	764	0.13%
2022/03/29	0	0.00	1	20.15	20.10	-1	805	-0.12%
2022/03/25	0	0.00	0	21.70	20.70	0	822	0.00%
2022/03/16	0	0.00	15	19.86	19.90	-15	1,845	-0.81%
2022/02/17	1	21.30	0	0.00	21.10	1	3,300	0.03%
2022/02/15	1	21.00	0	0.00	20.75	1	3,479	0.03%
2022/01/21	1	21.30	0	0.00	21.25	1	4,484	0.02%
2022/01/19	0	21.65	0	0.00	21.90	0	4,715	0.00%
2022/01/17	1	21.95	1	21.95	21.90	0	4,716	0.00%
2022/01/10	1	22.30	26	22.47	22.65	-25	4,646	-0.54%
2022/01/07	3	22.65	5	22.60	22.55	-2	4,639	-0.04%
2022/01/04	1	23.85	1	24.35	23.75	0	4,584	0.00%
2022/01/03	10	23.85	20.1	23.97	24.05	-10.1	4,537	-0.22%
2021/12/28	5	23.90	0	0.00	24.20	5	4,492	0.11%
2021/12/27	5	24.15	0	0.00	24.10	5	4,465	0.11%
2021/12/24	4	23.89	0	0.00	23.70	4	4,450	0.09%
2021/12/22	2	23.93	2	24.20	23.80	0	4,417	0.00%
2021/12/20	2	23.90	1	23.80	23.80	1	4,391	0.02%
2021/12/16	4	25.08	0.2	25.20	24.90	3.8	4,319	0.09%
2021/12/15	8	25.17	2	25.35	25.10	6	4,268	0.14%
2021/12/14	24	26.46	21	25.74	25.00	3	4,187	0.07%
2021/12/13	37	25.89	34	25.80	26.30	3	3,695	0.08%
2021/12/10	3.9	24.48	5	24.61	24.35	-1.1	3,419	-0.03%
2021/12/09	2	24.90	1	25.10	24.05	1	3,291	0.03%
2021/12/08	2	24.23	0	0.00	23.85	2	3,110	0.06%
2021/12/07	0.1	23.95	0	0.00	23.80	0.1	3,081	0.00%
2021/12/06	4	24.26	0	0.00	24.00	4	3,055	0.13%
2021/12/03	1	24.25	6	24.05	24.10	-5	2,991	-0.17%
2021/12/02	5.6	25.02	5	24.94	24.40	0.6	2,940	0.02%
2021/12/01	3.1	24.03	12	24.16	24.65	-9	2,810	-0.32%
2021/11/30	42.2	26.02	42	25.68	24.70	0.2	2,731	0.01%
2021/11/29	11.4	24.40	12	24.18	24.60	-0.6	2,470	-0.02%
2021/11/26	0.1	22.34	0	0.00	22.65	0.1	2,288	0.01%
2021/11/24	2	23.40	0	0.00	23.40	2	2,238	0.09%
2021/11/23	3	23.55	1	23.65	23.55	2	2,228	0.09%
2021/11/22	8	23.84	3	24.07	24.20	5	2,179	0.23%
2021/11/19	1	23.40	0	0.00	23.40	1	2,108	0.05%
2021/11/18	6	23.78	0	0.00	23.50	6	2,084	0.29%
2021/11/17	4	24.18	0	0.00	23.95	4	1,886	0.21%
2021/11/16	16	25.08	4	24.95	24.30	12	1,805	0.66%
2021/11/15	3	24.57	0	0.00	24.75	3	1,685	0.18%
2021/11/12	0	0.00	0	23.20	23.25	0	1,553	0.00%
2021/11/11	2	23.80	9	24.15	23.65	-7	1,507	-0.46%
2021/11/10	80	24.50	77	24.51	24.30	3	1,418	0.21%
2021/11/09	0	0.00	0.2	22.80	23.40	-0.2	1,132	-0.01%
2021/11/08	12	23.76	3	23.93	23.15	9	1,083	0.83%
2021/11/05	3	23.30	1	23.50	22.80	2	1,002	0.20%
2021/11/04	2	21.85	15	22.48	22.70	-13	905	-1.44%
2021/11/03	18	22.08	11	22.20	21.70	7	786	0.89%
2021/11/02	6	22.08	2	21.75	20.90	4	563	0.71%
2021/10/28	3.2	22.51	1	21.80	21.35	2.2	509	0.42%
2021/10/27	2	20.15	63	21.35	21.35	-61	364	-16.74%
2021/10/22	1	19.05	0	0.00	19.10	1	278	0.36%
2021/10/18	0	0.00	1	18.75	18.95	-1	298	-0.34%
2021/10/05	0	0.00	1	18.65	19.00	-1	379	-0.26%
2021/09/30	0	0.00	1	19.40	19.50	-1	388	-0.26%
2021/09/29	0	0.00	1	19.20	19.30	-1	389	-0.26%
2021/09/28	0	0.00	5	19.45	19.45	-5	400	-1.25%
2021/09/24	6	19.10	0	0.00	19.05	6	397	1.51%
2021/09/22	0	0.00	1	19.00	18.85	-1	403	-0.25%
2021/09/08	1	18.80	0	0.00	18.65	1	428	0.23%
2021/08/27	0	0.00	30	19.01	19.30	-30	438	-6.85%
2021/08/23	0	0.00	1	18.55	18.60	-1	438	-0.23%
2021/08/17	30	18.10	0	0.00	18.10	30	448	6.68%
2021/08/16	1	17.90	0	0.00	17.90	1	450	0.22%
2021/08/13	1	18.80	1	18.55	18.55	0	448	0.00%
2021/08/12	0	0.00	11	18.85	18.80	-11	450	-2.44%
2021/08/11	1	19.65	0	0.00	19.60	1	450	0.22%
2021/08/10	0	0.00	15	19.83	19.80	-15	452	-3.31%
2021/08/09	0	0.00	1	20.30	20.00	-1	471	-0.21%
2021/08/04	0.2	20.50	0	0.00	20.50	0.2	519	0.04%
2021/07/23	0.1	20.35	0	0.00	20.35	0.1	744	0.01%
2021/07/22	0.5	20.52	0	0.00	20.30	0.5	851	0.06%
2021/07/21	1.4	20.42	1	20.25	20.05	0.4	866	0.05%
2021/07/20	0.1	20.65	2	20.73	20.45	-1.9	873	-0.22%
2021/07/19	1.1	20.95	0	0.00	20.95	1.1	875	0.13%
2021/07/16	1	21.10	1	21.10	21.30	0	911	0.00%
2021/07/15	1	21.00	0	0.00	21.05	1	916	0.11%
2021/07/13	0.4	20.60	0	0.00	20.65	0.4	926	0.04%
2021/06/21	1	20.20	1	20.50	20.20	0	1,223	0.00%
2021/06/18	1	20.85	0	0.00	20.65	1	1,229	0.08%
2021/06/16	0	0.00	40	20.73	20.55	-40	1,246	-3.21%
2021/06/11	1.1	20.71	1	20.70	20.65	0.1	1,280	0.01%
2021/06/10	40	20.90	0	0.00	20.70	40	1,288	3.10%
2021/06/08	0	0.00	0.2	20.35	20.60	-0.2	1,305	-0.02%
2021/05/31	0.3	21.05	0	0.00	21.05	0.3	1,354	0.02%
2021/05/26	0.1	20.60	0	0.00	20.80	0.1	1,367	0.01%
2021/05/20	0.3	20.30	0	0.00	20.00	0.3	1,400	0.02%
2021/05/18	1	19.85	0	0.00	20.25	1	1,419	0.07%
2021/05/13	2	19.83	0	0.00	19.50	2	1,394	0.14%
2021/05/12	2	20.75	0	0.00	19.50	2	1,387	0.14%
2021/05/07	2	21.70	0	0.00	22.00	2	1,360	0.15%
2021/05/05	10	21.42	0	0.00	21.60	10	1,351	0.74%
2021/05/03	1	23.35	3	23.70	23.00	-2	1,293	-0.15%
2021/04/29	0	0.00	0.1	25.30	25.35	-0.1	1,231	-0.01%
2021/04/28	0	0.00	1.7	25.58	25.70	-1.7	1,172	-0.15%
2021/04/27	0	0.00	2	24.60	24.65	-2	1,095	-0.18%
2021/04/22	1	24.50	0.1	24.80	24.05	0.9	1,096	0.08%
2021/04/21	5	24.50	0.2	24.43	24.80	4.8	1,072	0.45%
2021/04/20	0	0.00	1	24.65	24.60	-1	1,069	-0.09%
2021/04/19	0.3	24.27	0	0.00	24.50	0.3	1,082	0.03%
2021/04/15	0.3	24.00	0	0.00	24.05	0.3	1,110	0.03%
2021/04/14	2.1	23.18	2	23.50	23.60	0.1	1,164	0.01%
2021/04/13	1.2	24.31	0	0.00	24.15	1.2	1,327	0.09%
2021/04/12	1.8	25.03	2	25.10	24.90	-0.2	1,370	-0.01%
2021/04/08	17	25.38	1	25.35	25.30	16	1,351	1.18%
2021/03/30	0.3	24.00	0	0.00	24.25	0.3	1,413	0.02%
2021/03/29	0.2	24.00	0	0.00	23.90	0.2	1,417	0.01%
2021/03/26	0.3	24.04	0	0.00	23.90	0.3	1,432	0.02%
2021/03/23	0.2	24.69	16	24.08	24.00	-15.8	1,504	-1.05%
2021/03/22	0.2	24.20	14	24.12	24.05	-13.8	1,527	-0.90%
2021/03/17	5	24.35	0	0.00	24.30	5	1,576	0.32%
2021/02/24	2	23.70	0	0.00	23.45	2	2,895	0.07%
2021/02/23	61	23.70	10.1	23.60	23.75	50.9	2,900	1.75%
2021/02/18	0.1	23.25	0	0.00	23.40	0.1	3,091	0.00%
2021/02/02	0	0.00	1	22.90	22.80	-1	3,215	-0.03%
2021/01/29	0	0.00	3	22.25	22.25	-3	3,206	-0.09%
2021/01/26	0	0.00	6	22.85	22.55	-6	3,194	-0.19%
2021/01/20	0	0.00	5	22.35	22.20	-5	3,155	-0.16%
2021/01/18	0	0.00	1	23.70	23.45	-1	3,110	-0.03%
2021/01/14	1.1	24.70	1	24.70	24.75	0.1	3,070	0.00%
2021/01/12	0	0.00	1	24.90	24.45	-1	3,040	-0.03%
2021/01/11	0	0.00	10	25.10	24.95	-10	3,013	-0.33%
2021/01/07	2	25.55	0.1	25.75	25.65	1.9	2,960	0.06%
2021/01/06	12	25.73	63	26.13	25.75	-51	2,891	-1.76%
2021/01/05	2	25.33	2	25.30	25.05	0	2,684	0.00%
2021/01/04	11	24.90	0	0.00	25.00	11	2,605	0.42%
2020/12/31	56	24.35	0	0.00	24.45	56	2,581	2.17%
2020/12/29	1	24.75	0	0.00	24.65	1	2,555	0.04%
2020/12/25	4	24.95	0	0.00	25.65	4	2,465	0.16%
2020/12/24	15.3	24.77	0	0.00	24.75	15.3	2,393	0.64%
2020/12/23	0	0.00	1	23.90	23.85	-1	2,355	-0.04%
2020/12/22	0.3	24.55	0	0.00	24.00	0.3	2,350	0.01%
2020/12/17	0.2	24.85	0	0.00	24.60	0.2	2,279	0.01%
2020/12/16	0	0.00	10	25.08	24.90	-10	2,251	-0.44%
2020/12/15	1	25.00	0	0.00	24.90	1	2,226	0.04%
2020/12/11	8	25.99	0	0.00	25.20	8	2,198	0.36%
2020/12/10	3.1	26.10	1	25.90	26.00	2.1	2,155	0.10%
2020/12/09	18	26.58	1	26.30	26.50	17	2,095	0.81%
2020/12/08	14	27.07	5	26.48	26.95	9	2,015	0.45%
2020/12/07	24.1	26.45	5	26.44	25.85	19.1	1,726	1.11%
2020/12/04	2	25.65	5	25.64	25.50	-3	1,540	-0.19%
2020/12/03	0	0.00	5	25.41	25.20	-5	1,419	-0.35%
2020/12/02	33	25.00	33	24.84	25.30	0	1,241	0.00%
2020/11/30	2	23.10	0	0.00	23.00	2	978	0.20%
2020/11/26	0	0.00	3	22.80	22.65	-3	937	-0.32%
2020/11/25	10	22.65	0.1	22.60	22.65	9.9	923	1.07%
2020/11/24	1	23.15	0	0.00	22.90	1	886	0.11%
2020/11/23	0	0.00	1	22.50	22.40	-1	782	-0.13%
2020/11/20	0	0.00	6	22.50	22.50	-6	778	-0.77%
2020/11/18	1	22.30	0	0.00	22.20	1	760	0.13%
2020/11/17	21	22.22	15	22.25	22.20	6	737	0.81%
2020/11/16	10	22.80	4	22.80	22.80	6	564	1.06%
2020/11/05	1	20.00	0	0.00	20.05	1	404	0.25%
2020/10/07	0	0.00	1	21.50	21.45	-1	502	-0.20%
2020/09/25	1	19.80	0	0.00	19.80	1	624	0.16%
2020/09/02	0	0.00	1	22.35	22.40	-1	896	-0.11%
2020/08/27	0	0.00	0	22.25	22.35	0	906	0.00%
2020/08/26	2	22.40	0	0.00	22.50	2	898	0.22%
2020/08/21	1	21.50	0	0.00	21.45	1	878	0.11%
2020/08/05	0	0.00	1	22.50	22.55	-1	877	-0.11%
2020/07/31	0	0.00	1	21.50	21.40	-1	871	-0.11%
2020/07/23	1	21.90	0	0.00	22.05	1	1,081	0.09%
2020/07/17	0	0.00	0.5	21.60	21.60	-0.5	1,082	-0.05%
2020/07/16	1	21.75	0	0.00	21.75	1	1,090	0.09%
2020/07/08	0	0.00	1	23.30	23.50	-1	1,085	-0.09%
2020/07/06	0	0.00	5	23.40	23.10	-5	1,068	-0.47%
2020/07/02	0	0.00	5	22.65	22.70	-5	1,039	-0.48%
2020/07/01	1	22.65	8	22.70	22.55	-7	1,034	-0.68%
2020/06/30	13	23.05	0	0.00	22.30	13	1,028	1.26%
2020/06/29	0	0.00	1	22.00	21.90	-1	1,014	-0.10%
2020/06/23	3	22.65	6	22.48	22.65	-3	1,039	-0.29%
2020/06/22	0	0.00	3	22.75	22.55	-3	1,025	-0.29%
2020/06/19	7	22.98	3	22.75	22.95	4	1,022	0.39%
2020/06/18	0	0.00	7	22.05	22.50	-7	995	-0.70%
2020/06/17	11	22.30	0	0.00	22.05	11	974	1.13%
2020/06/10	1	21.60	0	0.00	21.35	1	949	0.11%
2020/05/18	0	0.00	1	20.15	19.90	-1	1,112	-0.09%
2020/05/15	0.8	20.30	10	20.20	20.10	-9.2	1,112	-0.83%
2020/05/07	0	0.00	6	21.12	21.20	-6	1,143	-0.52%
2020/05/05	19	23.62	4	23.90	21.60	15	1,185	1.27%
2020/05/04	3	21.88	2	22.05	22.05	1	1,084	0.09%
2020/04/28	0	0.00	2	19.90	19.90	-2	1,143	-0.17%
2020/04/14	1	19.65	1	19.65	19.40	0	1,320	0.00%
2020/04/10	0	0.00	1	18.85	18.80	-1	1,489	-0.07%
2020/04/09	1	18.90	2	18.83	18.90	-1	1,525	-0.07%
2020/03/31	1	17.95	1	17.95	17.60	0	2,513	0.00%
2020/03/30	0	0.00	8	17.80	18.30	-8	2,573	-0.31%
2020/03/25	2	17.00	0	0.00	16.55	2	3,058	0.07%
2020/03/20	1	14.70	0.2	15.70	15.70	0.8	4,131	0.02%
2020/03/19	0	0.00	1	14.70	14.70	-1	4,153	-0.02%
2020/03/18	0	0.00	2	17.23	16.30	-2	4,149	-0.05%
2020/03/17	3	18.22	1	17.80	17.60	2	4,152	0.05%
2020/03/16	0	0.00	1	18.85	18.85	-1	4,158	-0.02%
2020/03/12	0	0.00	2	22.95	22.85	-2	4,180	-0.05%
2020/03/03	2	24.05	0	0.00	23.95	2	4,121	0.05%
2020/02/27	0	0.00	1	24.40	23.75	-1	4,102	-0.02%
2020/02/26	2	24.18	1	24.00	24.10	1	4,082	0.02%
2020/02/14	0	0.00	1	23.90	24.00	-1	4,030	-0.02%
2020/02/13	1	24.20	0	0.00	23.80	1	4,026	0.02%
2020/02/12	0	0.00	3	23.60	24.00	-3	4,011	-0.07%
2020/02/11	0	0.00	5	23.80	23.75	-5	4,000	-0.12%
2020/02/06	0	0.00	7	24.83	23.95	-7	3,951	-0.18%
2020/02/04	1	23.80	5	23.39	23.40	-4	3,884	-0.10%
2020/02/03	2	21.40	0	0.00	23.25	2	3,826	0.05%
2020/01/30	4	20.85	0	0.00	20.85	4	3,758	0.11%
2020/01/14	1	23.30	1	23.20	23.40	0	3,688	0.00%
2020/01/13	1	23.15	0	0.00	23.05	1	3,665	0.03%
2020/01/10	1	23.35	0	0.00	23.25	1	3,644	0.03%
2020/01/09	10.2	23.35	3	23.43	23.10	7.2	3,636	0.20%
2020/01/08	0	0.00	1	24.00	23.05	-1	3,611	-0.03%
2020/01/07	4.4	24.01	5	23.98	24.25	-0.6	3,551	-0.02%
2020/01/06	3.3	26.17	5	26.63	25.55	-1.7	3,417	-0.05%
2020/01/03	1.2	27.93	1	28.00	27.60	0.2	3,366	0.01%
2020/01/02	24.2	28.21	0	0.00	28.65	24.2	3,327	0.73%
2019/12/31	45	28.12	0	0.00	28.00	45	3,141	1.43%
2019/12/30	39	28.78	5	28.94	28.30	34	2,951	1.15%
2019/12/27	69.5	28.86	17	28.79	29.05	52.5	2,759	1.90%
2019/12/26	7.3	28.02	1	28.15	28.10	6.3	2,379	0.26%
2019/12/25	20.2	28.02	0	0.00	27.95	20.2	2,289	0.88%
2019/12/24	18	28.12	3	28.10	28.05	15	2,197	0.68%
2019/12/23	11	28.14	4	28.21	28.20	7	2,095	0.33%
2019/12/20	20	27.63	4	27.45	27.55	16	1,878	0.85%
2019/12/19	57.3	27.94	3.9	27.89	27.70	53.4	1,677	3.18%
2019/12/18	49	28.07	19	28.08	27.90	30	1,398	2.14%
2019/12/17	0	0.00	10	27.35	27.35	-10	601	-1.66%
2019/12/13	0	0.00	7	22.65	22.65	-7	541	-1.29%
2019/12/12	0	0.00	1	20.50	20.60	-1	524	-0.19%
2019/12/10	0	0.00	2	20.45	20.50	-2	484	-0.41%
2019/12/04	0	0.00	1	19.50	19.50	-1	398	-0.25%
2019/11/29	0	0.00	2	19.00	18.95	-2	384	-0.52%
2019/11/26	0	0.00	9	19.02	19.05	-9	386	-2.33%
2019/11/21	0	0.00	1	18.90	18.90	-1	391	-0.26%
2019/11/20	0	0.00	4	19.05	19.00	-4	391	-1.02%
2019/11/18	6	18.95	1	19.00	19.00	5	395	1.26%
2019/11/12	0	0.00	1	18.30	18.30	-1	394	-0.25%
2019/11/11	5	18.35	0	0.00	18.30	5	398	1.25%
2019/11/04	1	18.55	0	0.00	18.50	1	410	0.24%
2019/10/31	0	0.00	0	18.45	18.45	0	433	-0.01%
2019/10/29	0.5	18.55	0	0.00	18.60	0.5	436	0.11%
2019/10/24	5	18.45	0	0.00	18.45	5	534	0.94%
2019/10/04	0.6	18.90	0	0.00	18.95	0.6	643	0.09%
2019/10/01	0	0.00	30	19.08	19.10	-30	668	-4.49%
2019/09/27	30	19.14	0	0.00	19.10	30	689	4.35%
2019/09/09	1	19.45	0	0.00	19.35	1	696	0.14%
2019/08/08	0	0.00	2	19.25	19.20	-2	855	-0.23%
2019/08/07	0	0.00	10	19.10	19.10	-10	864	-1.16%
2019/08/06	2	18.50	0	0.00	19.00	2	871	0.23%
2019/08/05	2	19.30	0	0.00	19.25	2	884	0.23%
2019/08/02	8	19.98	0	0.00	19.85	8	890	0.90%
2019/08/01	0.5	20.30	10	20.35	20.30	-9.5	900	-1.06%
2019/07/31	1	20.55	0	0.00	20.45	1	945	0.11%
2019/07/26	1	21.20	0	0.00	21.15	1	942	0.11%
2019/07/25	1	20.70	4	20.75	20.95	-3	877	-0.34%
2019/07/24	0	0.00	1	20.55	20.35	-1	856	-0.12%
2019/07/18	1	20.30	0	0.00	20.25	1	899	0.11%
2019/07/15	0	0.00	1	21.20	21.30	-1	1,011	-0.10%
2019/07/03	1	20.80	0	0.00	20.80	1	1,118	0.09%
2019/06/28	2	20.55	0	0.00	20.55	2	1,181	0.17%
2019/06/26	1	20.70	0	0.00	20.55	1	1,228	0.08%
2019/05/28	0	0.00	4	20.35	20.20	-4	1,703	-0.23%
2019/05/21	0	0.00	1	20.90	20.95	-1	1,759	-0.06%
2019/05/17	15	20.30	0	0.00	20.50	15	1,774	0.85%
2019/05/13	1	21.00	2	20.85	20.90	-1	1,767	-0.06%
2019/05/09	1	21.20	0	0.00	21.10	1	1,747	0.06%
2019/05/08	4	21.60	1	21.55	21.30	3	1,731	0.17%
2019/04/30	1	21.00	0	0.00	21.40	1	1,694	0.06%
2019/04/23	6	21.79	0	0.00	21.65	6	1,749	0.34%
2019/04/22	5	21.00	5.5	21.24	21.70	-0.5	1,713	-0.03%
2019/04/18	1	21.00	0	0.00	20.95	1	1,708	0.06%
2019/04/17	0.1	21.60	2	21.70	21.70	-1.9	1,707	-0.11%
2019/04/16	1	21.35	1	21.20	21.50	0	1,776	0.00%
2019/04/12	4.2	20.86	0	0.00	20.85	4.2	1,749	0.24%
2019/04/11	0	0.00	1	21.05	20.85	-1	1,738	-0.06%
2019/04/08	1	21.50	0	0.00	21.50	1	1,675	0.06%
2019/04/02	0	0.00	10	21.83	21.70	-10	1,647	-0.61%
2019/04/01	10	21.70	0	0.00	21.70	10	1,609	0.62%
2019/03/29	1	21.55	0	0.00	21.50	1	1,587	0.06%
2019/03/25	1	20.95	0	0.00	21.00	1	1,547	0.06%
2019/03/21	0	0.00	1	21.90	21.85	-1	1,510	-0.07%
2019/03/20	3	21.60	0	0.00	21.50	3	1,456	0.21%
2019/03/14	0.3	21.25	0	0.00	21.35	0.3	1,437	0.02%
2019/03/12	0	0.00	3	22.15	21.75	-3	1,573	-0.19%
2019/03/11	0	0.00	5	22.21	22.05	-5	1,555	-0.32%
2019/03/08	11	22.20	6	21.96	21.90	5	1,542	0.32%
2019/03/07	1	21.00	0	0.00	21.00	1	1,358	0.07%
2019/02/26	0	0.00	1	21.00	21.00	-1	1,262	-0.08%
2019/02/25	1	21.20	0	0.00	21.30	1	1,252	0.08%
2019/02/22	8	20.54	1	20.70	20.80	7	1,240	0.56%
2019/02/19	0	0.00	1	20.85	21.10	-1	1,241	-0.08%
2019/02/18	2	20.83	0	0.00	20.65	2	1,231	0.16%
2019/02/14	2	21.40	0	0.00	21.30	2	1,199	0.17%
2019/01/28	0	0.00	1	21.25	21.25	-1	1,342	-0.07%
2019/01/16	0	0.00	1	21.05	21.35	-1	1,342	-0.07%
2019/01/15	1	21.00	0	0.00	21.00	1	1,302	0.08%
2019/01/14	0	0.00	10	21.26	21.10	-10	1,281	-0.78%
2019/01/11	1	20.60	0	0.00	20.90	1	1,202	0.08%
2019/01/08	19	21.39	9	21.13	20.85	10	1,145	0.87%
2018/12/26	0	0.00	1	18.95	18.90	-1	1,114	-0.09%
2018/12/24	1	19.25	0	0.00	19.15	1	1,118	0.09%
2018/12/06	3	20.72	0	0.00	20.00	3	1,102	0.27%
2018/12/05	0	0.00	3	21.40	21.10	-3	1,050	-0.29%
2018/12/03	0	0.00	1	20.25	20.10	-1	1,016	-0.10%
2018/11/30	0	0.00	1	20.05	20.05	-1	1,021	-0.10%
2018/11/22	0	0.00	2	19.95	19.30	-2	1,248	-0.16%
2018/11/21	2	20.03	0	0.00	19.70	2	1,299	0.15%
2018/11/19	2	19.00	0	0.00	19.20	2	1,382	0.14%
2018/11/14	0	0.00	2	19.10	18.95	-2	1,456	-0.14%
2018/11/13	2	18.70	0	0.00	18.90	2	1,466	0.14%
2018/11/12	0	0.00	3	19.50	18.90	-3	1,462	-0.21%
2018/11/08	0	0.00	1	20.00	20.05	-1	1,467	-0.07%
2018/11/07	1	19.35	0	0.00	19.70	1	1,466	0.07%
2018/11/06	2	19.20	9	19.32	19.45	-7	1,447	-0.48%
2018/11/02	0	0.00	2	17.50	17.60	-2	1,416	-0.14%
2018/10/31	0.2	16.75	0	0.00	16.75	0.2	1,448	0.01%
2018/10/26	1	16.65	0	0.00	16.15	1	1,463	0.07%
2018/10/25	2	17.38	0.4	16.95	16.95	1.6	1,464	0.11%
2018/10/24	1	19.00	1	18.60	18.70	0	1,433	0.00%
2018/10/15	0	0.00	1	18.85	18.85	-1	1,541	-0.06%
2018/10/12	2	18.43	1	17.95	18.30	1	1,553	0.06%
2018/10/11	2	18.85	5	18.75	18.70	-3	1,537	-0.20%
2018/10/08	4	20.50	5	20.63	20.95	-1	1,539	-0.06%
2018/10/05	0	0.00	1	19.90	19.90	-1	1,575	-0.06%
2018/10/04	10	20.35	0	0.00	20.25	10	1,574	0.64%
2018/09/27	0	0.00	1	21.80	21.65	-1	1,613	-0.06%
2018/09/20	0	21.20	0	0.00	21.05	0	2,012	0.00%
2018/09/11	1	21.85	0	0.00	22.00	1	2,141	0.05%
2018/09/10	0.2	21.90	7	21.59	21.85	-6.8	2,236	-0.30%
2018/08/29	0	0.00	5	22.15	22.20	-5	2,446	-0.20%
2018/08/28	1	22.20	0	0.00	22.05	1	2,504	0.04%
2018/08/24	0	0.00	8	22.63	22.65	-8	2,544	-0.31%
2018/08/23	1	23.10	0	0.00	22.60	1	2,537	0.04%
2018/08/21	1	22.60	1	22.10	22.30	0	2,507	0.00%
2018/08/20	0	0.00	5	22.45	22.40	-5	2,490	-0.20%
2018/08/17	0.1	22.10	2	22.18	22.30	-1.9	2,444	-0.08%
2018/08/16	0	0.00	1	22.00	22.10	-1	2,450	-0.04%
2018/08/15	0	0.00	6	21.97	22.15	-6	2,410	-0.25%
2018/08/14	0	0.00	3	21.30	21.40	-3	2,346	-0.13%
2018/08/06	0	0.00	1	22.00	21.85	-1	2,331	-0.04%
2018/08/01	0	0.00	10	21.60	21.50	-10	2,375	-0.42%
2018/07/31	0	0.00	3	21.13	20.95	-3	2,383	-0.13%
2018/07/26	1	21.30	0	0.00	21.40	1	2,336	0.04%
2018/07/20	0	0.00	1	20.35	20.30	-1	2,283	-0.04%
2018/07/18	2	20.35	0	0.00	20.40	2	2,323	0.09%
2018/07/16	0	0.00	4	20.10	20.15	-4	2,325	-0.17%
2018/07/13	0	0.00	1	20.00	20.10	-1	2,339	-0.04%
2018/07/12	0	0.00	5	20.85	21.05	-5	2,343	-0.21%
2018/07/11	10	20.60	0	0.00	20.55	10	2,336	0.43%
2018/07/10	1	20.80	0	0.00	20.80	1	2,367	0.04%
2018/07/04	1	22.00	0	0.00	21.95	1	2,451	0.04%
2018/07/03	0	0.00	5	21.85	21.90	-5	2,419	-0.21%
2018/06/29	5	21.90	0	0.00	21.85	5	2,451	0.20%
2018/06/28	0	0.00	3	21.85	21.85	-3	2,494	-0.12%
2018/06/27	0	0.00	1	21.90	21.80	-1	2,513	-0.04%
2018/06/26	5	21.95	0	0.00	21.80	5	2,532	0.20%
2018/06/25	1	22.40	0	0.00	22.15	1	2,532	0.04%
2018/06/22	5	22.57	7	22.72	22.70	-2	2,537	-0.08%
2018/06/21	0	0.00	10	22.35	22.60	-10	2,331	-0.43%
2018/06/15	0	0.00	1	22.00	21.90	-1	2,482	-0.04%
2018/06/14	2	21.80	0	0.00	21.70	2	2,477	0.08%
2018/06/12	0	0.00	8	21.65	21.70	-8	2,433	-0.33%
2018/06/08	12	21.65	20	21.65	21.70	-8	2,431	-0.33%
2018/06/07	3	21.87	4	21.83	21.90	-1	2,424	-0.04%
2018/06/06	31	22.78	3	22.97	22.55	28	2,333	1.20%
2018/06/05	1	22.50	17	22.44	22.50	-16	2,088	-0.77%
2018/05/30	1	21.80	0	0.00	21.75	1	1,997	0.05%
2018/05/25	0	0.00	5	21.40	21.30	-5	1,914	-0.26%
2018/05/24	10	21.65	7	21.60	21.60	3	1,911	0.16%
2018/05/23	0	0.00	1	21.10	21.25	-1	1,853	-0.05%
2018/05/18	6	21.10	0	0.00	21.00	6	1,903	0.32%
2018/05/15	2	21.00	0	0.00	20.90	2	1,904	0.11%
2018/05/14	10	21.15	0	0.00	21.10	10	1,995	0.50%
2018/05/11	0	0.00	1	21.60	21.35	-1	2,012	-0.05%
2018/05/10	0	0.00	2	21.70	21.80	-2	2,006	-0.10%
2018/05/09	3	22.00	0	0.00	21.90	3	2,004	0.15%
2018/05/03	0	21.00	0	0.00	21.00	0	1,901	0.00%
2018/04/20	2	21.83	0	0.00	21.85	2	2,087	0.10%
2018/04/13	0	0.00	10	22.10	22.10	-10	2,076	-0.48%
2018/03/30	2	21.75	0	0.00	21.70	2	2,272	0.09%
2018/03/27	10	21.59	0	0.00	21.55	10	2,322	0.43%
2018/03/26	0	0.00	1	21.75	21.65	-1	2,474	-0.04%
2018/03/23	4	21.41	0	0.00	21.55	4	2,411	0.17%
2018/03/22	2	21.75	5	21.65	21.80	-3	2,343	-0.13%
2018/03/21	0	0.00	1	21.25	21.25	-1	2,243	-0.04%
2018/03/19	3	21.30	3	21.10	21.10	0	2,327	0.00%
2018/03/15	0	0.00	1	21.20	21.15	-1	2,556	-0.04%
2018/03/14	0	0.00	1	21.05	21.25	-1	2,641	-0.04%
2018/03/08	0	0.00	6	20.49	20.60	-6	3,476	-0.17%
2018/02/27	0	0.00	5	20.45	20.30	-5	4,723	-0.11%
2018/02/21	0	0.00	1	19.50	20.20	-1	5,012	-0.02%
2018/02/09	4	18.60	1	19.00	19.05	3	5,006	0.06%
2018/02/08	0	0.00	40	19.23	19.20	-40	5,021	-0.80%
2018/02/07	0	0.00	2	19.60	19.35	-2	5,062	-0.04%
2018/02/06	14	19.62	8	19.51	18.75	6	5,149	0.12%
2018/01/29	45	21.22	3	21.18	21.15	42	6,155	0.68%
2018/01/26	3	21.22	0	0.00	21.15	3	6,172	0.05%
2018/01/24	0	0.00	1	21.35	21.35	-1	6,422	-0.02%
2018/01/23	0	0.00	2	21.45	21.40	-2	6,422	-0.03%
2018/01/22	1	21.55	0	0.00	21.60	1	6,421	0.02%
2018/01/19	1	22.00	5	22.30	21.80	-4	6,423	-0.06%
2018/01/18	5	21.90	0	0.00	21.90	5	6,343	0.08%
2018/01/17	4	21.56	0	0.00	21.55	4	6,317	0.06%
2018/01/16	1	21.55	40	21.57	21.55	-39	6,325	-0.62%
2018/01/15	0	0.00	3	21.80	21.60	-3	6,347	-0.05%
2018/01/12	3	21.80	0	0.00	21.75	3	6,363	0.05%
2018/01/11	0	0.00	10	21.50	21.55	-10	6,497	-0.15%
2018/01/10	40	21.63	0	0.00	21.50	40	6,553	0.61%
2018/01/05	0	0.00	13	22.19	22.15	-13	6,600	-0.20%
2018/01/04	115	22.02	7	22.25	22.25	108	6,572	1.64%	大買/鉅額交易
2018/01/03	6	22.06	21	21.95	21.95	-15	6,478	-0.23%
2018/01/02	1	21.55	0	0.00	21.65	1	6,402	0.02%