堤維西 (1522)-元大-竹科券商分點個股進出

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
64.1
漲跌
▲5.8
漲幅
+9.95%
成交量
43,122張
產業
上市汽車類股
261人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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	3.3	58.30	58.30	-2.3	8,307	-0.03%
2024/05/09	8	53.13	26	53.45	53.00	-18	8,225	-0.22%
2024/05/03	2	51.30	2	51.50	51.20	0	8,080	0.00%
2024/05/02	1	51.40	1	51.80	51.70	0	8,099	0.00%
2024/04/29	9	50.53	3	50.42	50.80	6	7,992	0.07%
2024/04/26	4	48.74	0	0.00	48.60	4	7,903	0.05%
2024/04/25	1.3	48.48	0	0.00	48.20	1.3	7,868	0.02%
2024/04/24	10	49.37	8.2	48.89	48.85	1.9	7,856	0.02%
2024/04/23	5.3	48.00	0	0.00	48.05	5.3	7,850	0.07%
2024/04/22	1	49.70	0	0.00	48.25	1	7,851	0.01%
2024/04/19	16.1	49.95	3	50.40	49.80	13.1	7,840	0.17%
2024/04/17	2	51.40	68	51.61	51.30	-66	7,841	-0.84%
2024/04/16	3	52.06	1	52.10	51.70	2	7,823	0.03%
2024/04/15	1	54.60	0	55.30	54.00	1	7,778	0.01%
2024/04/12	18	53.95	9	53.61	53.90	9	7,721	0.12%
2024/04/11	35	54.84	12	53.97	53.70	23	7,667	0.30%
2024/04/10	1	57.50	5	57.62	57.50	-4	7,571	-0.05%
2024/04/09	5	58.92	2	59.70	58.20	3	7,511	0.04%
2024/04/08	3	59.17	3	59.60	59.50	0	7,445	0.00%
2024/04/03	7	58.19	10	58.73	58.50	-3	7,389	-0.04%
2024/04/02	25	59.92	24	59.53	59.10	1	7,308	0.01%
2024/04/01	10	57.83	10	58.66	59.40	0	6,949	0.00%
2024/03/29	2	52.75	7	53.31	54.00	-5	6,696	-0.07%
2024/03/28	62	53.28	51	53.22	54.00	11	6,600	0.17%
2024/03/27	11	50.86	16.1	51.64	52.10	-5.1	6,312	-0.08%
2024/03/26	8	50.88	1	51.50	50.20	7	6,218	0.11%
2024/03/25	11	50.44	1	50.60	51.00	10	6,160	0.16%
2024/03/22	6	48.88	2	48.98	49.80	4	6,120	0.07%
2024/03/21	1	49.50	2	49.80	49.65	-1	6,135	-0.02%
2024/03/20	4	49.79	4	50.30	50.10	0	6,197	0.00%
2024/03/19	17.2	50.16	8	50.53	50.70	9.2	6,192	0.15%
2024/03/18	7	49.11	24	49.52	50.40	-17	6,162	-0.28%
2024/03/15	2	46.65	0	0.00	46.60	2	6,013	0.03%
2024/03/14	10	46.46	12	47.01	46.35	-2	6,033	-0.03%
2024/03/13	9	46.47	7	46.66	46.35	2	6,331	0.03%
2024/03/12	44	47.63	26	47.33	47.50	18	7,073	0.25%
2024/03/11	3	44.93	0	0.00	44.75	3	7,350	0.04%
2024/03/08	13	45.74	3.5	46.00	44.30	9.5	7,473	0.13%
2024/03/07	8.1	47.29	10	46.38	46.05	-1.9	7,414	-0.03%
2024/03/06	22.1	48.99	3.1	48.96	48.35	19	7,353	0.26%
2024/03/05	24.1	49.41	24	49.38	48.60	0.1	7,268	0.00%
2024/03/04	3	50.63	10	50.13	51.20	-7	7,067	-0.10%
2024/03/01	23.1	50.71	27	50.71	50.80	-3.9	6,962	-0.06%
2024/02/29	77	50.32	74.3	50.63	50.60	2.7	6,742	0.04%
2024/02/27	87	47.01	115	47.87	50.50	-28	5,591	-0.50%	大賣/
2024/02/26	54	45.64	43	45.75	45.95	11	5,250	0.21%
2024/02/23	2	45.30	19	44.33	44.20	-17	5,132	-0.33%
2024/02/22	4	45.01	5	44.97	45.00	-1	5,124	-0.02%
2024/02/21	1	44.10	3	43.95	43.90	-2	5,088	-0.04%
2024/02/20	28	44.23	2	43.56	43.55	26	5,114	0.51%
2024/02/19	3.1	43.89	67	44.03	44.20	-63.9	5,047	-1.27%
2024/02/16	2.2	43.68	4.3	44.17	43.05	-2	5,025	-0.04%
2024/02/15	4.1	41.85	17.6	42.16	42.40	-13.5	4,997	-0.27%
2024/02/05	0	39.60	0	0.00	40.05	0	5,038	0.00%
2024/02/01	0	0.00	1	39.40	39.40	-1	5,333	-0.02%
2024/01/30	0	39.35	1	39.20	39.20	-1	5,348	-0.02%
2024/01/26	1	38.75	20	38.70	39.00	-19	5,365	-0.35%
2024/01/25	2	38.40	14.1	38.73	38.85	-12.1	5,359	-0.22%
2024/01/24	2	38.43	0	38.45	38.15	2	5,328	0.04%
2024/01/23	26	37.77	0	0.00	37.70	26	5,372	0.48%
2024/01/22	1	37.25	0	0.00	37.20	1	5,399	0.02%
2024/01/18	0	0.00	2	37.00	37.05	-2	5,447	-0.04%
2024/01/17	2	37.82	0	0.00	37.35	2	5,556	0.04%
2024/01/16	4	38.29	20	38.10	38.15	-16	5,598	-0.29%
2024/01/12	4.1	38.49	0	0.00	38.20	4.1	5,669	0.07%
2024/01/11	3.1	38.10	3	38.80	38.90	0.1	5,725	0.00%
2024/01/10	1.2	39.48	0	0.00	39.45	1.2	5,728	0.02%
2024/01/09	3.2	39.37	0	0.00	39.35	3.2	5,797	0.05%
2024/01/08	1.2	39.43	0	0.00	39.30	1.2	5,859	0.02%
2024/01/05	3.2	39.97	0	0.00	39.80	3.2	5,936	0.05%
2024/01/04	1.1	40.29	10	40.35	40.25	-8.9	6,135	-0.14%
2024/01/03	3	40.26	0	0.00	40.65	3	6,192	0.05%
2024/01/02	2.1	40.57	0	0.00	40.40	2.1	6,274	0.03%
2023/12/29	33.1	40.41	3	40.55	40.50	30.1	6,383	0.47%
2023/12/28	0.1	39.90	0	0.00	39.75	0.1	6,418	0.00%
2023/12/27	2.1	39.86	0	0.00	39.75	2.1	6,637	0.03%
2023/12/26	0	40.20	3	40.18	40.00	-3	6,772	-0.04%
2023/12/22	3	40.68	0	0.00	40.30	3	7,065	0.04%
2023/12/21	4	41.20	1	41.10	41.00	3	7,860	0.04%
2023/12/20	4	42.06	10	42.10	41.95	-6	7,983	-0.08%
2023/12/19	3	42.28	3	42.00	42.05	0	8,121	0.00%
2023/12/18	6	42.77	11	43.53	42.50	-5	8,365	-0.06%
2023/12/15	16	44.27	9	44.21	43.45	7	8,561	0.08%
2023/12/14	25	43.97	39	44.07	43.80	-14	9,092	-0.15%
2023/12/13	7	43.37	3.1	42.92	43.80	3.9	9,355	0.04%
2023/12/12	6	42.31	52	42.44	42.65	-46	9,845	-0.47%
2023/12/11	7	42.88	12	42.88	42.55	-5	11,653	-0.04%
2023/12/08	63.1	43.91	22.1	43.22	43.15	41	12,678	0.32%
2023/12/07	116.1	45.14	90.1	44.12	42.70	26	13,114	0.20%	大買/
2023/12/06	23	42.72	14.1	42.78	43.95	8.9	12,484	0.07%
2023/12/05	12	41.54	3.1	41.91	41.40	8.9	12,183	0.07%
2023/12/04	3	40.83	5	40.97	40.65	-2	12,092	-0.02%
2023/12/01	2	40.75	23	40.51	40.85	-21	12,111	-0.17%
2023/11/30	3.1	39.65	0	0.00	39.65	3.1	12,083	0.03%
2023/11/29	0	0.00	4	40.10	40.10	-4	12,172	-0.03%
2023/11/27	30	39.41	13	38.99	39.05	17	12,580	0.14%
2023/11/24	1	39.90	18	39.86	40.00	-17	12,576	-0.14%
2023/11/22	9	40.14	3	40.03	40.10	6	12,555	0.05%
2023/11/21	28	40.13	1	40.65	40.15	27	12,510	0.22%
2023/11/20	5	40.65	38	40.59	40.60	-33	12,452	-0.27%
2023/11/17	11	40.03	4.5	40.20	40.30	6.5	12,339	0.05%
2023/11/16	10	39.71	19	39.58	39.75	-9	12,255	-0.07%
2023/11/15	3	39.35	3	39.20	39.05	0	12,160	0.00%
2023/11/14	32	39.25	24.1	39.28	39.40	7.9	12,066	0.07%
2023/11/13	26	38.53	0	38.80	38.80	26	11,913	0.22%
2023/11/10	2	36.97	12	37.79	36.95	-10	11,746	-0.08%
2023/11/09	10	38.68	2	39.40	38.25	8	11,680	0.07%
2023/11/08	0	0.00	2	38.48	38.25	-2	11,432	-0.02%
2023/11/07	1.1	38.20	0	0.00	38.05	1.1	11,433	0.01%
2023/11/06	0.1	38.35	0	0.00	38.35	0.1	11,441	0.00%
2023/11/03	0	0.00	1	38.85	38.35	-1	11,445	-0.01%
2023/11/02	1	38.35	5	38.42	38.50	-4	11,434	-0.04%
2023/11/01	0	0.00	2	37.55	37.85	-2	11,417	-0.02%
2023/10/31	1	37.50	0	0.00	37.40	1	11,407	0.01%
2023/10/30	2	38.57	1	38.55	38.55	1	11,363	0.01%
2023/10/25	2	40.10	0.1	40.40	39.85	2	11,416	0.02%
2023/10/24	7	39.25	6	39.00	39.45	1	11,554	0.01%
2023/10/23	0	0.00	1	38.30	38.70	-1	11,558	-0.01%
2023/10/20	3.2	38.70	2	38.71	38.60	1.1	11,551	0.01%
2023/10/19	15	40.47	14	39.83	39.95	1	11,525	0.01%
2023/10/18	1	40.25	7	40.29	40.45	-6	11,481	-0.05%
2023/10/17	0.1	41.04	1	41.10	40.55	-0.9	11,531	-0.01%
2023/10/16	8.1	41.43	1	41.70	41.70	7.1	11,521	0.06%
2023/10/13	11.1	42.29	1	42.30	42.30	10.1	11,537	0.09%
2023/10/12	6.1	41.51	4	40.81	41.80	2.1	11,493	0.02%
2023/10/11	10.3	42.67	10	43.47	42.35	0.3	11,304	0.00%
2023/10/06	14	43.20	0	0.00	43.15	14	11,264	0.12%
2023/10/05	65	43.99	56	43.09	42.90	9	11,202	0.08%
2023/10/04	5.5	43.10	0	0.00	42.85	5.5	11,200	0.05%
2023/10/03	61.3	44.41	63	43.32	43.30	-1.7	11,160	-0.02%
2023/10/02	7	43.91	5.2	43.96	44.00	1.8	10,964	0.02%
2023/09/28	1	43.40	12	43.68	43.60	-11	10,853	-0.10%
2023/09/27	9	42.67	37	42.77	43.50	-28	10,960	-0.26%
2023/09/26	93.5	44.40	81	44.34	43.00	12.5	11,047	0.11%
2023/09/25	2	43.93	0	44.05	44.30	2	10,301	0.02%
2023/09/22	30	42.68	34	41.94	43.50	-4	10,247	-0.04%
2023/09/21	6	43.50	5	43.30	43.20	1	10,155	0.01%
2023/09/20	33	44.24	19	43.35	43.15	14	10,028	0.14%
2023/09/19	74	44.07	76	43.81	43.65	-2	9,870	-0.02%
2023/09/18	64.2	43.54	78	43.99	44.10	-13.8	9,414	-0.15%
2023/09/15	57	42.83	58	43.36	43.75	-1	9,142	-0.01%
2023/09/14	132.5	43.60	142	43.23	42.85	-9.5	8,666	-0.11%	大買/大賣/
2023/09/13	107	40.92	108	41.53	42.65	-1	6,980	-0.01%	大買/大賣/
2023/09/12	43	37.34	13.1	37.26	38.80	29.9	6,287	0.48%
2023/09/11	9	35.56	20	35.90	35.30	-11	6,026	-0.18%
2023/09/08	5	34.86	5	35.22	35.05	0	7,035	0.00%
2023/09/07	2	34.85	112	34.86	34.85	-110	7,362	-1.49%	大賣/鉅額交易
2023/09/06	0	0.00	1.2	34.47	34.35	-1.2	7,402	-0.02%
2023/09/05	1	34.15	0	0.00	34.50	1	7,365	0.01%
2023/09/04	0.2	33.82	2	33.60	34.35	-1.8	7,385	-0.02%
2023/09/01	140	34.56	11	34.39	34.15	129	7,276	1.77%	大買/鉅額交易
2023/08/31	13	33.47	3	34.11	34.30	10	7,010	0.14%
2023/08/30	0	0.00	0	31.80	32.10	0	6,832	0.00%
2023/08/29	0	0.00	2	31.20	31.20	-2	6,817	-0.03%
2023/08/25	1	31.50	4	31.00	31.35	-3	6,780	-0.04%
2023/08/24	0	0.00	2	31.10	30.65	-2	6,760	-0.03%
2023/08/22	0	0.00	5	30.71	30.50	-5	6,764	-0.07%
2023/08/21	1	30.95	5	30.98	30.90	-4	6,765	-0.06%
2023/08/18	0	31.10	0	0.00	30.90	0	6,776	0.00%
2023/08/17	1	31.10	0	0.00	31.20	1	6,811	0.01%
2023/08/16	2	30.70	0	0.00	30.60	2	6,830	0.03%
2023/08/11	2	31.10	0	0.00	31.10	2	6,829	0.03%
2023/08/10	0	32.00	2	31.90	31.50	-2	6,819	-0.03%
2023/08/09	3	32.60	0	32.80	32.60	3	6,806	0.04%
2023/08/08	1	32.35	0	0.00	32.10	1	6,810	0.01%
2023/08/07	0	0.00	1	32.35	32.55	-1	6,864	-0.01%
2023/08/02	0	32.20	3	32.50	32.35	-3	6,857	-0.04%
2023/07/31	1	33.16	6	33.45	33.25	-5	6,838	-0.07%
2023/07/28	2	33.90	1	33.95	33.80	1	6,808	0.01%
2023/07/27	18	34.19	5.1	34.26	34.60	12.9	6,723	0.19%
2023/07/26	2	32.50	1.1	33.08	32.40	0.9	6,468	0.01%
2023/07/24	0	0.00	1	32.20	31.45	-1	6,414	-0.02%
2023/07/20	18	32.26	0	0.00	32.30	18	6,378	0.28%
2023/07/19	0	0.00	6	34.36	34.35	-6	6,293	-0.10%
2023/07/18	4.1	34.54	1	34.50	34.05	3.1	6,291	0.05%
2023/07/17	2	35.15	1	34.90	35.15	1	6,262	0.02%
2023/07/14	0.1	34.20	2	34.50	34.45	-2	6,300	-0.03%
2023/07/13	0	0.00	2	34.70	34.40	-2	6,331	-0.03%
2023/07/12	0	0.00	1	34.45	34.30	-1	6,341	-0.02%
2023/07/11	4.1	34.56	32	34.71	34.30	-27.9	6,323	-0.44%
2023/07/10	0	0.00	2	36.50	36.55	-2	6,211	-0.03%
2023/07/07	0	0.00	2	36.40	36.15	-2	6,203	-0.03%
2023/07/06	0	0.00	0	36.60	36.40	0	6,159	0.00%
2023/07/05	7	36.29	24	36.37	35.95	-17	6,106	-0.28%
2023/07/04	32	38.63	24	38.77	37.80	8	5,903	0.14%
2023/07/03	0	0.00	3	37.88	37.60	-3	5,600	-0.05%
2023/06/30	11	37.15	7	37.81	37.15	4	5,536	0.07%
2023/06/29	16	37.07	8	37.08	37.45	8	5,436	0.15%
2023/06/28	8	37.14	9	37.37	37.60	-1	5,349	-0.02%
2023/06/27	5	36.48	1	36.20	36.20	4	5,205	0.08%
2023/06/26	17	37.41	26	37.33	36.85	-9	5,120	-0.18%
2023/06/21	26	37.14	4	37.08	37.05	22	4,988	0.44%
2023/06/20	26	37.27	28.3	36.95	36.35	-2.3	4,933	-0.05%
2023/06/19	10	37.43	31	37.35	37.10	-21	4,878	-0.43%
2023/06/16	39	38.02	34	37.81	37.30	5	4,736	0.11%
2023/06/15	20	36.42	44	36.39	36.95	-24	4,348	-0.55%
2023/06/14	93	35.92	94	35.65	35.25	-1	4,010	-0.02%
2023/06/13	34	32.13	30.5	32.94	33.70	3.5	2,830	0.12%
2023/06/12	23	30.57	2.1	30.75	30.65	20.9	2,369	0.88%
2023/06/08	4	29.93	4.1	29.72	29.30	-0.1	2,291	0.00%
2023/06/02	2	29.45	4	29.28	29.40	-2	2,347	-0.09%
2023/05/26	1	29.15	0	0.00	29.00	1	2,407	0.04%
2023/05/23	5	29.52	2	29.85	29.70	3	2,687	0.11%
2023/05/18	0.1	28.85	0	0.00	28.80	0.1	2,727	0.00%
2023/05/12	2	28.30	0	0.00	28.45	2	2,792	0.07%
2023/05/11	2	28.30	0	0.00	27.90	2	2,775	0.07%
2023/05/10	0	0.00	1	29.50	29.45	-1	2,720	-0.04%
2023/05/09	2	29.75	0	0.00	29.20	2	2,729	0.07%
2023/05/08	2	29.80	1	30.05	29.75	1	2,750	0.04%
2023/05/05	0	0.00	1	29.50	29.60	-1	2,756	-0.04%
2023/05/03	1	29.40	0	0.00	29.50	1	2,795	0.04%
2023/04/28	3	29.77	0	0.00	29.50	3	2,817	0.11%
2023/04/25	0	0.00	3	28.70	28.50	-3	2,800	-0.11%
2023/04/24	2	29.20	1	29.10	29.05	1	2,790	0.04%
2023/04/21	11	30.36	1	30.75	29.05	10	2,777	0.36%
2023/04/20	0	0.00	3	30.20	30.70	-3	2,732	-0.11%
2023/04/19	0	0.00	4.1	30.93	30.90	-4.1	2,692	-0.15%
2023/04/18	4	30.60	9	30.58	30.40	-5	2,617	-0.19%
2023/04/17	2	30.10	11.1	30.24	30.15	-9.1	2,580	-0.35%
2023/04/14	2	29.80	0	0.00	29.85	2	2,568	0.08%
2023/04/13	3.1	29.80	1	29.75	29.70	2.1	2,588	0.08%
2023/04/12	2	29.75	2	29.75	30.15	0	2,672	0.00%
2023/04/11	5	29.80	0	0.00	29.70	5	2,708	0.18%
2023/04/07	2.1	29.65	0	0.00	29.55	2.1	3,031	0.07%
2023/03/29	0	0.00	1	29.65	29.65	-1	3,060	-0.03%
2023/03/28	0.1	29.45	6	29.45	29.35	-5.9	3,095	-0.19%
2023/03/27	1	29.80	0	0.00	29.70	1	3,083	0.03%
2023/03/24	0	0.00	11	30.31	30.30	-11	3,092	-0.36%
2023/03/23	0	0.00	3	30.10	30.05	-3	3,049	-0.10%
2023/03/22	9	29.94	25	29.75	29.65	-16	3,028	-0.53%
2023/03/21	9	29.59	4	29.68	29.55	5	2,953	0.17%
2023/03/20	0	0.00	0.1	29.35	29.30	-0.1	2,899	0.00%
2023/03/17	10	28.95	7.1	29.18	28.80	2.9	2,849	0.10%
2023/03/16	35	27.85	0	0.00	27.25	35	2,698	1.30%
2023/03/13	0	0.00	4	28.05	29.00	-4	2,849	-0.14%
2023/03/10	10	29.10	12	29.20	29.25	-2	2,865	-0.07%
2023/03/08	6	29.30	10	29.40	29.35	-4	3,423	-0.12%
2023/03/07	0	0.00	50	29.26	29.25	-50	3,752	-1.33%
2023/03/06	0	0.00	10	28.90	29.00	-10	3,738	-0.27%
2023/03/03	20	28.65	0	0.00	28.65	20	3,718	0.54%
2023/03/02	0	0.00	4	28.40	28.40	-4	3,714	-0.11%
2023/02/24	10.1	28.35	0	0.00	28.40	10.1	3,717	0.27%
2023/02/23	0	0.00	10	28.90	28.75	-10	3,711	-0.27%
2023/02/22	4.1	29.00	0	0.00	28.95	4.1	3,729	0.11%
2023/02/21	10	29.65	3.1	29.31	29.80	6.9	3,673	0.19%
2023/02/20	0	0.00	1	29.00	28.70	-1	3,584	-0.03%
2023/02/16	0	0.00	25	28.81	28.50	-25	3,660	-0.68%
2023/02/15	1	28.55	0	0.00	28.35	1	3,636	0.03%
2023/02/14	0	0.00	6	28.32	28.40	-6	3,606	-0.17%
2023/02/06	6	28.25	5	28.40	28.25	1	3,613	0.03%
2023/02/03	1	27.85	0	0.00	27.80	1	3,593	0.03%
2023/02/02	3	28.42	3	28.45	28.25	0	3,589	0.00%
2023/02/01	1	28.25	2.1	28.16	28.30	-1.1	3,585	-0.03%
2023/01/17	1	26.90	0	0.00	26.90	1	3,598	0.03%
2023/01/16	1	26.55	0	0.00	26.60	1	3,613	0.03%
2023/01/13	2.1	26.94	0	0.00	26.65	2.1	3,646	0.06%
2023/01/12	9	27.17	0	0.00	27.15	9	3,663	0.25%
2023/01/11	0.1	27.55	4	27.55	27.55	-3.9	3,677	-0.11%
2023/01/09	0	0.00	1	27.80	27.85	-1	3,721	-0.03%
2023/01/03	3.1	27.79	15	27.72	27.95	-11.9	3,895	-0.31%
2022/12/30	16	28.27	21.1	28.14	27.85	-5.1	3,969	-0.13%
2022/12/29	5.1	27.00	0	0.00	26.90	5.1	3,939	0.13%
2022/12/28	47	28.37	30	28.58	27.75	17	3,906	0.44%
2022/12/27	0	0.00	0.1	28.25	28.20	-0.1	3,739	0.00%
2022/12/26	3	27.20	0.1	27.15	27.15	2.9	3,618	0.08%
2022/12/23	4	26.04	0	0.00	26.15	4	3,621	0.11%
2022/12/16	0.1	27.55	0	0.00	27.55	0.1	3,801	0.00%
2022/12/12	0	0.00	2	28.25	28.40	-2	3,785	-0.05%
2022/12/09	2.1	28.54	0	0.00	28.30	2.1	3,817	0.05%
2022/12/08	0.1	28.65	0	0.00	28.65	0.1	3,847	0.00%
2022/12/07	34	28.91	35	28.63	29.10	-1	3,842	-0.03%
2022/12/06	12	28.63	6.6	28.71	28.35	5.4	3,893	0.14%
2022/12/05	30	28.95	1	29.00	28.80	29	3,886	0.75%
2022/12/02	28	28.88	4	29.13	28.90	24	3,878	0.62%
2022/12/01	11	29.84	7	30.06	29.05	4	3,839	0.10%
2022/11/30	23	30.28	18	30.04	29.95	5	3,723	0.13%
2022/11/29	13	28.20	12.1	29.03	29.70	0.9	3,432	0.03%
2022/11/28	2.1	26.89	15	26.85	27.00	-12.9	3,119	-0.41%
2022/11/25	3.1	26.67	0	0.00	26.60	3.1	3,171	0.10%
2022/11/24	0	26.71	0	0.00	26.95	0	3,216	0.00%
2022/11/23	0.1	26.75	0	0.00	26.75	0.1	3,273	0.00%
2022/11/22	2.2	26.71	0	0.00	26.60	2.2	3,397	0.06%
2022/11/21	2.2	27.20	0	0.00	27.15	2.2	4,005	0.05%
2022/11/18	0.2	27.50	0	0.00	27.10	0.2	4,559	0.00%
2022/11/17	5.2	27.55	0	0.00	27.45	5.2	4,663	0.11%
2022/11/16	12.2	27.97	11	27.30	27.35	1.2	4,733	0.02%
2022/11/15	0.2	26.77	2	26.80	27.05	-1.8	4,735	-0.04%
2022/11/14	7.2	27.13	0.1	27.45	27.10	7.2	4,781	0.15%
2022/11/11	0.2	26.15	0	0.00	26.00	0.2	4,787	0.00%
2022/11/10	0.1	25.85	0	0.00	25.55	0.1	4,986	0.00%
2022/11/09	0.2	26.25	1	26.10	26.15	-0.8	5,134	-0.02%
2022/11/08	0.3	26.30	0	0.00	26.15	0.3	5,285	0.01%
2022/11/04	1	25.95	0	0.00	26.25	1	5,896	0.02%
2022/11/02	0.3	25.90	0	0.00	25.85	0.3	6,725	0.00%
2022/11/01	0.1	25.60	0	0.00	25.65	0.1	6,987	0.00%
2022/10/28	0	0.00	0.1	24.95	24.65	-0.1	7,474	0.00%
2022/10/26	1.2	24.41	1	24.70	24.20	0.2	8,056	0.00%
2022/10/20	1	25.45	19	25.60	25.65	-18	10,235	-0.18%
2022/10/19	1	26.50	0	0.00	26.05	1	10,335	0.01%
2022/10/17	0.1	25.60	0	0.00	25.90	0.1	10,781	0.00%
2022/10/14	3	26.58	3.1	26.50	26.40	-0.1	11,190	0.00%
2022/10/13	0.1	24.90	0	0.00	25.05	0.1	11,545	0.00%
2022/10/12	0	0.00	2.1	25.75	26.50	-2.1	11,848	-0.02%
2022/10/06	1	27.95	0.1	27.95	27.95	0.9	12,764	0.01%
2022/10/04	2	26.35	0	0.00	26.80	2	13,081	0.02%
2022/10/03	0.1	26.15	0	0.00	26.15	0.1	13,615	0.00%
2022/09/26	0.1	27.00	5	26.67	26.40	-4.9	14,833	-0.03%
2022/09/23	5.1	28.01	0	0.00	27.95	5.1	14,926	0.03%
2022/09/21	1.1	29.33	0	0.00	28.90	1.1	15,250	0.01%
2022/09/19	1	29.05	0	0.00	28.95	1	15,645	0.01%
2022/09/16	1	30.00	0	0.00	29.60	1	15,892	0.01%
2022/09/15	4	30.40	0	0.00	29.90	4	16,211	0.02%
2022/09/14	2	29.98	0	0.00	30.35	2	16,664	0.01%
2022/09/13	0.1	29.80	5.1	30.27	30.45	-5	17,060	-0.03%
2022/09/07	0	0.00	1	28.40	28.65	-1	17,787	-0.01%
2022/09/06	0	0.00	0.1	28.90	28.55	-0.1	18,070	0.00%
2022/09/05	9.3	29.19	25	28.92	28.70	-15.7	18,721	-0.08%
2022/09/02	1	30.35	3	30.50	30.25	-2	20,137	-0.01%
2022/09/01	1	30.35	5	30.44	30.30	-4	20,859	-0.02%
2022/08/31	2	30.65	0	0.00	30.65	2	20,899	0.01%
2022/08/30	2	30.60	13	30.50	30.55	-11	21,039	-0.05%
2022/08/29	76	30.28	62	30.22	30.25	14	21,166	0.07%
2022/08/26	57	31.99	30	31.88	31.05	27	21,164	0.13%
2022/08/25	25	31.91	21	32.05	30.90	4	20,828	0.02%
2022/08/24	15	31.05	32	31.08	31.00	-17	20,666	-0.08%
2022/08/23	6	30.59	1	30.30	30.65	5	20,899	0.02%
2022/08/22	7	29.86	8	30.09	30.60	-1	21,167	0.00%
2022/08/19	5	30.59	0	0.00	30.45	5	21,655	0.02%
2022/08/18	36	30.74	36	30.73	30.75	0	22,464	0.00%
2022/08/17	5	31.33	6	31.45	30.80	-1	22,788	0.00%
2022/08/16	11	30.83	20	30.96	31.10	-9	23,336	-0.04%
2022/08/15	0	0.00	1	30.35	30.95	-1	24,023	0.00%
2022/08/12	46	30.06	47	30.16	30.45	-1	24,485	0.00%
2022/08/11	32.1	30.21	21	30.17	30.05	11.1	24,492	0.05%
2022/08/10	17	32.18	9	32.09	31.50	8	24,165	0.03%
2022/08/09	12	31.75	13	32.17	32.15	-1	23,817	0.00%
2022/08/08	11	31.54	17.1	31.44	31.85	-6.1	23,498	-0.03%
2022/08/05	8	30.84	13.1	31.10	31.30	-5.1	23,329	-0.02%
2022/08/04	13.1	29.83	0	0.00	30.00	13.1	23,085	0.06%
2022/08/03	4.6	30.02	0	0.00	29.70	4.6	22,865	0.02%
2022/08/02	41.1	31.15	44.1	30.72	30.65	-3	22,614	-0.01%
2022/08/01	124.1	32.10	108	32.18	32.20	16.1	22,225	0.07%	大買/大賣/
2022/07/29	46	31.37	70.1	31.38	31.65	-24.1	21,313	-0.11%
2022/07/28	16	30.32	15	30.31	29.85	1	20,351	0.00%
2022/07/27	11	29.56	11.1	29.39	29.90	-0.1	20,129	0.00%
2022/07/26	1.1	28.85	52	28.85	28.85	-50.9	19,953	-0.26%
2022/07/25	2	29.48	0	0.00	29.50	2	19,819	0.01%
2022/07/22	38.6	30.45	17.1	30.17	29.30	21.5	19,726	0.11%
2022/07/21	66.1	29.52	59	29.86	29.95	7.1	19,332	0.04%
2022/07/20	54	31.08	76.1	31.01	30.60	-22.1	18,872	-0.12%
2022/07/19	95.1	31.45	42	30.50	30.25	53.1	18,453	0.29%
2022/07/18	31	31.04	31	31.33	31.30	0	18,106	0.00%
2022/07/15	66	29.34	70	29.52	29.90	-4	17,621	-0.02%
2022/07/14	3	27.33	1.1	28.47	28.50	1.9	17,185	0.01%
2022/07/13	37.1	28.39	12.1	28.32	27.95	25	16,931	0.15%
2022/07/12	12.1	28.57	181	29.02	27.90	-168.9	16,744	-1.01%	大賣/鉅額交易
2022/07/11	50	32.86	69	32.26	31.00	-19	16,504	-0.12%
2022/07/08	119	30.09	48.1	31.39	31.75	70.9	15,939	0.44%	大買/
2022/07/07	180	28.92	0.1	28.75	29.10	179.9	15,240	1.18%	大買/鉅額交易
2022/07/06	88.1	28.77	7	28.18	27.40	81.1	15,059	0.54%
2022/07/05	24	29.15	20.1	29.29	29.60	3.9	14,837	0.03%
2022/07/04	90	28.10	123	27.99	28.20	-33	14,569	-0.23%	大賣/
2022/07/01	8	27.99	8	28.24	27.90	0	14,470	0.00%
2022/06/30	7	28.13	10	27.90	28.10	-3	14,298	-0.02%
2022/06/29	3	28.78	3	28.80	29.30	0	14,125	0.00%
2022/06/28	11.2	28.94	5	28.88	29.20	6.2	13,888	0.04%
2022/06/27	13	28.82	13	28.72	28.95	0	13,678	0.00%
2022/06/24	13.3	28.77	75	28.14	28.30	-61.7	13,433	-0.46%
2022/06/23	18	28.48	12.1	28.25	28.55	5.9	13,141	0.05%
2022/06/22	10	28.38	10.1	28.21	28.15	-0.1	12,766	0.00%
2022/06/21	21	27.63	20.1	27.19	28.00	0.9	12,252	0.01%
2022/06/20	15	26.05	15	26.26	25.75	0	11,799	0.00%
2022/06/17	16.1	26.54	10.2	26.32	27.20	6	11,539	0.05%
2022/06/16	16.1	28.10	14	27.57	27.45	2.1	11,197	0.02%
2022/06/15	24	27.64	26	27.27	27.40	-2	10,789	-0.02%
2022/06/14	41.7	28.78	61	27.95	27.55	-19.3	10,452	-0.18%
2022/06/13	161.2	31.36	138.1	31.31	29.90	23.1	9,703	0.24%	大買/大賣/
2022/06/10	78	29.96	39.1	29.80	30.70	38.9	8,138	0.48%
2022/06/09	1	28.20	1	28.00	28.20	0	7,365	0.00%
2022/06/08	2	28.00	2	28.15	28.25	0	7,249	0.00%
2022/06/07	2	28.05	2.1	28.12	28.00	-0.1	7,048	0.00%
2022/06/06	20.1	27.35	0	0.00	27.75	20.1	6,851	0.29%
2022/06/02	15.1	28.15	10	27.99	27.95	5.1	6,718	0.08%
2022/06/01	21	28.32	18.1	28.44	28.50	2.9	6,424	0.05%
2022/05/31	52.1	27.96	53	27.51	27.40	-0.9	6,007	-0.02%
2022/05/30	6.1	28.29	10	28.41	28.10	-3.9	5,611	-0.07%
2022/05/27	10	27.81	339	28.10	28.70	-329	5,233	-6.29%	大賣/鉅額交易
2022/05/26	327	27.97	37.1	27.72	27.90	289.9	4,640	6.25%	大買/鉅額交易
2022/05/25	14.1	26.79	18	26.47	26.50	-3.9	3,738	-0.11%
2022/05/24	54	27.02	127	26.78	27.00	-73	3,296	-2.21%	大賣/
2022/05/23	70	26.06	255	25.59	25.95	-185	2,512	-7.36%	大賣/鉅額交易
2022/05/20	247	25.34	227	24.52	24.85	20	1,653	1.21%	大買/大賣/
2022/05/19	168	23.46	6	23.43	23.95	162	1,019	15.89%	大買/鉅額交易
2022/05/18	112	23.00	113.2	23.17	23.10	-1.2	831	-0.14%	大買/大賣/
2022/05/17	0	0.00	2	22.08	22.10	-2	688	-0.29%
2022/05/16	1	21.55	6	21.85	21.55	-5	602	-0.83%
2022/05/13	6	21.12	5	20.70	20.45	1	482	0.21%
2022/05/12	2	20.43	1	20.40	20.10	1	370	0.27%
2022/05/09	1	20.15	0	0.00	20.00	1	292	0.34%
2022/05/06	0	0.00	1	19.80	20.15	-1	275	-0.36%
2022/05/04	0	0.00	15	19.80	19.80	-15	256	-5.85%
2022/05/03	1	19.70	0	0.00	19.65	1	251	0.40%
2022/04/25	15	19.20	0	0.00	19.20	15	214	7.00%
2022/04/22	0	0.00	3	19.35	19.45	-3	211	-1.42%
2022/03/17	0	0.00	5	18.00	18.00	-5	230	-2.17%
2022/02/16	0	0.00	3	18.90	18.85	-3	256	-1.17%
2022/02/14	2	18.85	0	0.00	18.85	2	263	0.76%
2022/01/17	1	19.05	0	0.00	19.05	1	279	0.36%
2022/01/11	1	19.20	0	0.00	19.15	1	316	0.32%
2022/01/05	1	19.70	0	0.00	19.65	1	310	0.32%
2021/12/30	0	0.00	2	19.20	19.40	-2	292	-0.68%
2021/12/28	0	0.00	2	19.40	19.40	-2	291	-0.69%
2021/12/27	0	0.00	2	19.40	19.40	-2	286	-0.70%
2021/12/24	0	0.00	2	19.15	19.10	-2	285	-0.70%
2021/12/23	0	0.00	2	19.05	19.00	-2	283	-0.71%
2021/12/10	0	0.00	1	19.10	19.10	-1	282	-0.35%
2021/11/29	0	0.00	1	19.10	19.15	-1	268	-0.37%
2021/11/24	5	19.40	0	0.00	19.50	5	261	1.91%
2021/11/22	0	0.00	3	19.50	19.45	-3	260	-1.15%
2021/11/19	0	0.00	1	19.70	19.60	-1	258	-0.39%
2021/11/12	1	20.15	0	0.00	19.85	1	258	0.39%
2021/11/08	2	20.00	0	0.00	19.95	2	263	0.76%
2021/09/22	1	20.50	0	0.00	20.05	1	372	0.27%
2021/09/14	0	0.00	1	19.65	19.65	-1	385	-0.26%
2021/08/24	0	0.00	7	19.20	19.10	-7	429	-1.63%
2021/08/17	1	19.70	0	0.00	19.75	1	439	0.23%
2021/08/10	0	0.00	1	21.15	21.15	-1	447	-0.22%
2021/07/09	0	0.00	3	22.10	22.30	-3	1,032	-0.29%
2021/07/07	0	0.00	1	22.70	22.70	-1	1,077	-0.09%
2021/07/06	1	22.60	1	22.60	22.60	0	1,098	0.00%
2021/07/02	0	0.00	1	22.35	22.25	-1	1,108	-0.09%
2021/07/01	0	0.00	0.2	21.85	22.00	-0.2	1,109	-0.02%
2021/06/24	1	22.45	0	0.00	22.55	1	1,122	0.09%
2021/06/23	1	22.15	1	22.15	22.20	0	1,121	0.00%
2021/05/24	0	0.00	38	20.29	20.65	-38	1,272	-2.99%
2021/05/20	0	0.00	2	20.10	20.05	-2	1,375	-0.15%
2021/05/17	1	18.80	1	18.70	18.75	0	1,377	0.00%
2021/05/14	1	20.25	0	0.00	20.35	1	1,363	0.07%
2021/05/12	2	20.45	4	21.20	20.70	-2	1,344	-0.15%
2021/05/11	1	22.80	2	23.00	22.30	-1	1,324	-0.08%
2021/05/10	0	0.00	1	23.15	23.30	-1	1,310	-0.08%
2021/05/05	3	23.00	0	0.00	22.65	3	1,375	0.22%
2021/05/04	1	22.60	8	22.10	22.65	-7	1,378	-0.51%
2021/05/03	5	24.24	0	0.00	23.70	5	1,350	0.37%
2021/04/28	0	0.00	1	25.30	25.35	-1	1,326	-0.08%
2021/04/27	8	25.91	14	25.71	25.55	-6	1,320	-0.45%
2021/04/26	0	0.00	3	25.10	24.85	-3	1,253	-0.24%
2021/04/23	1	24.50	0	0.00	24.40	1	1,241	0.08%
2021/04/22	11	25.15	0	0.00	24.35	11	1,237	0.89%
2021/04/21	3	25.35	2	25.15	25.35	1	1,213	0.08%
2021/04/19	1	25.15	0	0.00	25.95	1	1,196	0.08%
2021/04/16	3	24.03	0	0.00	25.00	3	1,129	0.27%
2021/04/14	0	0.00	4	23.65	23.65	-4	1,246	-0.32%
2021/04/12	4	24.15	1	24.15	24.10	3	1,234	0.24%
2021/04/08	1	23.75	1	23.65	23.70	0	1,241	0.00%
2021/04/06	0	0.00	3	23.30	23.35	-3	1,347	-0.22%
2021/03/31	1	23.60	1	23.55	23.40	0	1,416	0.00%
2021/03/29	0	0.00	1	23.70	23.65	-1	1,401	-0.07%
2021/03/26	1	23.60	0	0.00	23.70	1	1,396	0.07%
2021/03/19	10	24.08	0	0.00	23.90	10	1,375	0.73%
2021/03/02	0	0.00	0	23.70	23.65	0	1,303	0.00%
2021/02/23	6	24.62	5	24.30	24.40	1	1,259	0.08%
2021/02/22	5	23.15	0	0.00	23.80	5	1,171	0.43%
2021/02/04	5	22.30	15	22.07	22.10	-10	1,128	-0.89%
2021/02/03	5	22.58	0	0.00	22.40	5	1,123	0.44%
2021/02/01	1	22.50	0	0.00	22.60	1	1,119	0.09%
2021/01/29	1	22.90	0	0.00	22.90	1	1,111	0.09%
2021/01/28	1	23.95	0	0.00	23.65	1	1,097	0.09%
2021/01/19	2	24.45	0	0.00	23.90	2	965	0.21%
2021/01/18	5	23.85	1	23.10	23.80	4	956	0.42%
2021/01/12	0	0.00	20	24.00	23.90	-20	911	-2.19%
2021/01/11	10	24.75	0	0.00	25.00	10	884	1.13%
2021/01/08	1	24.85	3	24.50	24.75	-2	848	-0.24%
2021/01/07	21	25.54	3	25.30	25.30	18	794	2.27%
2021/01/06	2	24.15	0	0.00	23.60	2	614	0.33%
2021/01/04	2	24.30	5	24.32	24.30	-3	576	-0.52%
2020/12/31	0	0.00	5	23.75	23.60	-5	546	-0.92%
2020/12/29	6	24.59	1	24.35	23.95	5	506	0.99%
2020/12/11	0	0.00	10	21.90	21.75	-10	339	-2.95%
2020/12/10	1	22.15	0	0.00	22.20	1	342	0.29%
2020/12/09	0	0.00	1	21.90	22.20	-1	331	-0.30%
2020/12/03	0	0.00	1	21.60	21.50	-1	321	-0.31%
2020/11/30	10	22.15	0	0.00	22.05	10	319	3.13%
2020/11/18	1	21.60	0	0.00	21.60	1	303	0.33%
2020/11/17	0	0.00	8	21.29	21.40	-8	304	-2.63%
2020/11/13	0	0.00	5	21.40	21.35	-5	314	-1.59%
2020/11/12	2	21.73	2	21.65	21.55	0	315	0.00%
2020/11/03	1	20.80	1	21.00	21.00	0	322	0.00%
2020/10/23	6	21.85	6	22.00	22.20	0	333	0.00%
2020/10/06	0	0.00	26	20.96	21.05	-26	420	-6.18%
2020/09/08	0	0.00	10	22.40	22.45	-10	562	-1.78%
2020/08/17	7	22.68	0	0.00	22.65	7	802	0.87%
2020/08/14	0	0.00	4	22.50	22.30	-4	802	-0.50%
2020/08/03	3	22.12	0	0.00	22.05	3	832	0.36%
2020/07/30	0	0.00	8	22.20	22.35	-8	843	-0.95%
2020/07/29	2	22.10	12	22.20	22.00	-10	849	-1.18%
2020/07/24	1	22.75	0	0.00	22.70	1	870	0.11%
2020/07/23	5	23.88	0	0.00	23.80	5	858	0.58%
2020/07/21	4	25.10	0	0.00	25.10	4	823	0.49%
2020/07/17	2	25.30	0	0.00	25.15	2	842	0.24%
2020/07/15	0	0.00	7	25.05	25.05	-7	848	-0.83%
2020/07/08	2	25.05	15	25.13	25.15	-13	978	-1.33%
2020/07/07	1	25.45	10	25.25	25.25	-9	981	-0.92%
2020/07/06	11	25.33	0	0.00	25.40	11	1,003	1.10%
2020/07/03	6	25.28	0	0.00	25.20	6	1,050	0.57%
2020/07/01	1	24.85	0	0.00	25.00	1	1,076	0.09%
2020/06/22	1	24.45	0	0.00	24.35	1	1,116	0.09%
2020/06/18	1	24.75	0	0.00	24.70	1	1,133	0.09%
2020/06/17	1	24.80	0	0.00	24.90	1	1,132	0.09%
2020/06/16	1	24.75	0	0.00	25.00	1	1,139	0.09%
2020/06/15	1	24.45	0	0.00	24.30	1	1,152	0.09%
2020/06/12	1	24.75	5	24.70	25.10	-4	1,143	-0.35%
2020/06/11	11	25.24	11	24.75	24.70	0	1,110	0.00%
2020/06/09	0	0.00	1	25.30	25.10	-1	1,109	-0.09%
2020/06/05	6	25.63	1	25.50	25.70	5	1,064	0.47%
2020/06/01	0	0.00	3	23.65	23.55	-3	981	-0.31%
2020/05/22	3	23.20	0	0.00	23.15	3	991	0.30%
2020/04/16	0	0.00	3	24.40	24.30	-3	959	-0.31%
2020/04/07	2	21.55	0	0.00	21.50	2	803	0.25%
2020/03/31	1	20.70	0	0.00	20.35	1	745	0.13%
2020/03/30	0	0.00	1	20.30	20.75	-1	762	-0.13%
2020/03/26	1	20.00	0	0.00	20.10	1	740	0.13%
2020/03/25	1	19.15	0	0.00	19.30	1	714	0.14%
2020/03/23	0	0.00	2	16.63	16.90	-2	689	-0.29%
2020/03/19	1	16.20	0	0.00	16.30	1	686	0.15%
2020/02/05	4	25.40	0	0.00	25.45	4	794	0.50%
2020/01/16	1	28.35	0	0.00	28.35	1	773	0.13%
2019/12/31	4	29.10	0	0.00	29.05	4	995	0.40%
2019/12/12	0	0.00	1	28.90	29.00	-1	1,209	-0.08%
2019/12/02	0	0.00	8	28.80	29.15	-8	1,393	-0.57%
2019/11/29	11	29.05	0	0.00	29.10	11	1,399	0.79%
2019/11/26	1	29.40	0	0.00	29.35	1	1,446	0.07%
2019/11/12	2	29.50	0	0.00	29.80	2	1,683	0.12%
2019/11/05	2	30.35	0	0.00	30.45	2	1,739	0.12%
2019/11/04	1	29.95	0	0.00	30.65	1	1,748	0.06%
2019/10/31	1	30.20	0	0.00	30.05	1	1,732	0.06%
2019/10/25	2	30.95	0	0.00	30.95	2	1,753	0.11%
2019/10/23	0	0.00	1	30.95	30.75	-1	1,789	-0.06%
2019/10/22	2	30.80	6	30.73	30.70	-4	1,784	-0.22%
2019/10/21	9	29.95	2	30.75	30.75	7	1,763	0.40%
2019/10/17	0	0.00	1	30.85	30.90	-1	1,682	-0.06%
2019/10/16	1	30.65	0	0.00	30.85	1	1,658	0.06%
2019/10/14	0	0.00	7	30.40	30.35	-7	1,629	-0.43%
2019/10/09	22	30.36	0	0.00	30.60	22	1,615	1.36%
2019/10/08	0	0.00	1	30.80	30.75	-1	1,603	-0.06%
2019/10/07	4	30.80	0	0.00	30.70	4	1,606	0.25%
2019/09/27	2	30.95	0	0.00	31.30	2	1,510	0.13%
2019/09/20	5	31.50	0	0.00	31.50	5	1,449	0.35%
2019/09/09	0	0.00	1	31.05	31.00	-1	1,300	-0.08%
2019/09/06	13	31.35	4	31.21	31.10	9	1,285	0.70%
2019/09/05	7	31.86	7	31.84	31.80	0	1,240	0.00%
2019/09/04	2	31.10	2	31.10	32.20	0	1,181	0.00%
2019/09/03	0	0.00	5	30.55	30.55	-5	1,125	-0.44%
2019/09/02	1	30.70	0	0.00	30.60	1	1,119	0.09%
2019/08/30	0	0.00	1	30.45	30.30	-1	1,103	-0.09%
2019/08/29	1	30.35	0	0.00	30.25	1	1,084	0.09%
2019/08/28	4	30.78	0	0.00	30.55	4	1,068	0.37%
2019/08/27	0.4	30.55	0	0.00	30.55	0.4	1,042	0.04%
2019/08/26	1	30.40	0	0.00	30.00	1	1,017	0.10%
2019/08/23	60	30.60	69	30.84	30.95	-9	988	-0.91%
2019/08/21	1	29.50	0	0.00	29.60	1	866	0.12%
2019/08/20	0	0.00	2	29.25	29.25	-2	865	-0.23%
2019/08/19	0	0.00	5	29.60	29.05	-5	871	-0.57%
2019/08/16	0.5	28.95	0	0.00	28.95	0.5	869	0.05%
2019/08/14	0.1	28.30	0	0.00	28.20	0.1	990	0.01%
2019/08/08	1	27.80	0	0.00	28.45	1	968	0.10%
2019/08/02	0	0.00	2	27.30	27.35	-2	974	-0.21%
2019/07/30	0	0.00	1	28.35	28.10	-1	984	-0.10%
2019/07/26	0	0.00	2	28.30	28.30	-2	965	-0.21%
2019/07/24	4	28.30	4	28.30	28.20	0	915	0.00%
2019/07/23	0	0.00	33	28.35	28.35	-33	898	-3.67%
2019/07/17	0	0.00	4	28.55	28.35	-4	944	-0.42%
2019/07/16	1	29.05	0	0.00	28.60	1	1,025	0.10%
2019/07/15	2	28.70	0	0.00	28.90	2	1,018	0.20%
2019/07/12	2	28.55	0	0.00	28.55	2	1,013	0.20%
2019/06/24	4	27.55	0	0.00	27.50	4	1,048	0.38%
2019/06/19	1	27.30	0	0.00	27.25	1	1,055	0.09%
2019/06/10	2	27.30	0	0.00	27.15	2	1,161	0.17%
2019/06/04	0	0.00	1	27.70	27.40	-1	1,194	-0.08%
2019/05/31	3	28.45	3	28.27	28.25	0	1,184	0.00%
2019/05/29	3	28.75	3	28.50	28.50	0	1,190	0.00%
2019/05/24	4	28.65	3	28.70	28.55	1	1,233	0.08%
2019/05/23	13	28.35	3	28.60	28.55	10	1,231	0.81%
2019/05/22	0	0.00	1	29.50	28.35	-1	1,230	-0.08%
2019/05/20	3	28.20	5	28.02	28.00	-2	1,128	-0.18%
2019/05/13	1	27.00	0	0.00	27.00	1	1,032	0.10%
2019/05/10	1	26.80	0	0.00	26.55	1	1,020	0.10%
2019/05/03	0	0.00	1	27.70	27.90	-1	969	-0.10%
2019/05/02	6	27.65	1	27.15	27.70	5	961	0.52%
2019/04/29	1	27.30	5	27.40	27.20	-4	951	-0.42%
2019/04/24	0	0.00	7	28.18	27.65	-7	927	-0.75%
2019/04/23	7	28.16	6	27.86	27.85	1	905	0.11%
2019/04/22	12	28.07	3	27.50	28.20	9	875	1.03%
2019/04/15	5	27.08	0	0.00	27.10	5	764	0.65%
2019/04/08	2	26.75	0	0.00	26.45	2	723	0.28%
2019/04/03	0	0.00	10	26.60	26.40	-10	704	-1.42%
2019/04/02	10	26.35	0	0.00	26.35	10	694	1.44%
2019/04/01	3	26.60	3	26.35	26.35	0	692	0.00%
2019/03/18	0	0.00	0.1	26.75	26.75	-0.1	618	-0.01%
2019/03/07	2	26.50	0	0.00	26.15	2	712	0.28%
2019/02/26	2	26.85	0	0.00	26.85	2	894	0.22%
2019/02/21	0	0.00	1	26.35	26.65	-1	835	-0.12%
2018/12/24	1	25.30	0	0.00	25.00	1	929	0.11%
2018/12/21	1	24.90	0	0.00	24.25	1	919	0.11%
2018/12/06	1	25.50	0	0.00	25.20	1	822	0.12%
2018/12/04	1	26.50	0	0.00	26.50	1	805	0.12%
2018/11/28	0	0.00	1	25.00	25.90	-1	613	-0.16%
2018/11/23	0	0.00	10	23.00	22.50	-10	487	-2.05%
2018/11/21	0	0.00	10	23.80	23.85	-10	472	-2.12%
2018/11/19	11	25.96	0	0.00	24.85	11	453	2.43%
2018/11/16	10	25.20	0	0.00	25.30	10	409	2.44%
2018/11/02	1	23.60	0	0.00	23.30	1	383	0.26%
2018/10/12	0	0.00	4	22.93	23.40	-4	382	-1.05%
2018/10/05	0	0.00	4	26.80	26.75	-4	362	-1.10%
2018/09/19	4	28.95	0	0.00	28.75	4	399	1.00%
2018/08/21	0	0.00	2	29.10	29.05	-2	947	-0.21%
2018/08/16	1	29.10	0	0.00	29.10	1	1,165	0.09%
2018/08/15	2	29.48	0	0.00	29.10	2	1,288	0.16%
2018/08/06	3	30.90	0	0.00	30.65	3	1,308	0.23%
2018/07/31	1	30.35	0	0.00	30.25	1	1,308	0.08%
2018/07/26	0	0.00	1	30.90	30.75	-1	1,301	-0.08%
2018/07/25	1	32.00	0	0.00	32.00	1	1,296	0.08%
2018/07/23	0	0.00	2	32.15	32.15	-2	1,274	-0.16%
2018/07/19	1	32.25	0	0.00	32.30	1	1,280	0.08%
2018/07/12	0	0.00	1	31.50	31.40	-1	1,300	-0.08%
2018/07/10	2	31.90	0	0.00	31.95	2	1,300	0.15%
2018/07/06	0	0.00	4	30.95	31.20	-4	1,316	-0.30%
2018/06/28	0	0.00	1	31.45	31.80	-1	1,356	-0.07%
2018/06/25	5	32.36	0	0.00	32.10	5	1,389	0.36%
2018/06/21	7	32.89	0	0.00	32.95	7	1,388	0.50%
2018/06/20	3	32.40	2	32.60	33.45	1	1,288	0.08%
2018/06/19	0	0.00	10	32.30	32.30	-10	1,238	-0.81%
2018/06/14	2	32.88	3	32.90	32.55	-1	1,225	-0.08%
2018/06/12	10	32.65	1	32.40	32.55	9	1,184	0.76%
2018/06/07	1	32.40	0	0.00	31.80	1	1,157	0.09%
2018/06/05	2	32.20	0	0.00	33.00	2	1,117	0.18%
2018/06/01	2	32.10	2	32.40	32.50	0	1,027	0.00%
2018/05/30	1	31.15	0	0.00	31.05	1	1,011	0.10%
2018/05/28	0	0.00	3	32.25	32.30	-3	990	-0.30%
2018/05/25	2	32.05	1	32.65	32.60	1	962	0.10%
2018/05/24	0	0.00	1	31.80	32.10	-1	864	-0.12%
2018/05/23	2	31.30	1	31.85	32.30	1	783	0.13%
2018/05/21	1	30.45	2	30.50	30.35	-1	662	-0.15%
2018/05/17	0	0.00	1	30.35	30.20	-1	682	-0.15%
2018/05/14	0	0.00	5	30.00	30.00	-5	727	-0.69%
2018/05/03	1	29.20	0	0.00	29.25	1	821	0.12%
2018/04/25	2	29.15	0	0.00	29.20	2	936	0.21%
2018/04/13	3	31.40	0	0.00	31.25	3	1,134	0.26%
2018/03/19	3	30.80	0	0.00	30.60	3	1,499	0.20%
2018/03/13	0	0.00	10	31.10	31.00	-10	1,528	-0.65%
2018/03/06	0	0.00	2	30.50	30.20	-2	1,607	-0.12%
2018/03/05	12	30.85	4	30.50	30.00	8	1,610	0.50%
2018/02/26	1	29.90	0	0.00	29.70	1	1,703	0.06%
2018/02/06	1	29.00	1	30.20	29.10	0	1,857	0.00%
2018/01/26	0	0.00	1	32.30	32.10	-1	2,141	-0.05%
2018/01/24	2	32.83	0	0.00	32.80	2	2,160	0.09%
2018/01/22	31	33.75	0	0.00	33.55	31	2,196	1.41%
2018/01/19	0	0.00	2	33.50	33.90	-2	2,169	-0.09%
2018/01/18	40	33.80	4	33.50	33.70	36	2,226	1.62%
2018/01/17	0	0.00	100	33.75	33.75	-100	2,206	-4.53%
2018/01/16	1	33.10	1	33.30	33.85	0	2,168	0.00%
2018/01/15	0	0.00	5	32.70	32.70	-5	2,203	-0.23%
2018/01/11	101	32.70	0	0.00	32.60	101	2,359	4.28%	大買/鉅額交易
2018/01/09	0	0.00	5	33.05	33.05	-5	2,479	-0.20%
2018/01/08	1	34.30	0	0.00	33.50	1	2,520	0.04%
2018/01/05	12	34.30	40	33.95	34.00	-28	2,509	-1.12%