威健 (3033)-玉山-嘉義券商分點個股進出

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

威健

(3033)

可現股當沖

股價
34.15
漲跌
▼0.30
漲幅
-0.87%
成交量
900張
產業
上市電子通路類股
510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

威健 (3033)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/12/12	0	0.00	13	34.30	34.15	-13	2,940	-0.44%
2024/12/11	0	0.00	10	34.65	34.45	-10	2,974	-0.34%
2024/12/10	2	34.70	0	0.00	34.75	2	2,989	0.07%
2024/12/09	0	0.00	1	34.90	34.85	-1	3,015	-0.03%
2024/12/05	5	34.95	5	35.20	35.00	0	3,032	0.00%
2024/12/04	0	0.00	1	35.00	35.10	-1	3,035	-0.03%
2024/12/02	1	35.85	14	35.80	35.40	-13	3,043	-0.43%
2024/11/29	3	35.08	0	0.00	35.30	3	2,988	0.10%
2024/11/27	0	0.00	0	35.00	34.40	0	2,969	0.00%
2024/11/26	1	35.10	0	0.00	35.15	1	3,045	0.03%
2024/11/22	0	0.00	1	34.60	34.75	-1	3,486	-0.03%
2024/11/18	1	33.75	0	0.00	33.90	1	3,485	0.03%
2024/11/13	3	34.35	0	0.00	34.25	3	3,474	0.09%
2024/11/12	1	34.40	0	0.00	34.85	1	3,458	0.03%
2024/11/11	2	34.95	0	0.00	34.90	2	3,440	0.06%
2024/11/08	5	35.65	1	36.10	35.65	4	3,409	0.12%
2024/11/07	0	0.00	3	35.50	35.95	-3	3,405	-0.09%
2024/10/30	1	34.70	0	0.00	34.90	1	3,636	0.03%
2024/10/29	0	0.00	1	34.80	35.00	-1	3,666	-0.03%
2024/10/28	2	35.05	1	35.10	35.10	1	3,674	0.03%
2024/10/24	6	35.76	0	0.00	35.70	6	3,756	0.16%
2024/10/23	4	36.24	0	0.00	36.20	4	3,876	0.10%
2024/10/22	1	35.90	0	0.00	35.95	1	3,845	0.03%
2024/10/18	2	36.20	0	0.00	35.60	2	3,954	0.05%
2024/10/16	1	35.85	0	0.00	36.00	1	4,010	0.02%
2024/10/15	1	36.10	1	35.65	35.60	0	3,994	0.00%
2024/10/14	3	35.75	5	35.61	35.65	-2	3,999	-0.05%
2024/10/11	18	36.22	33	35.75	35.65	-15	4,092	-0.37%
2024/10/09	2	34.78	15	34.80	34.90	-13	4,071	-0.32%
2024/10/08	16	35.55	16	35.55	35.30	0	4,209	0.00%
2024/10/07	2	35.50	3	35.53	35.50	-1	4,226	-0.02%
2024/10/04	0	35.00	0	0.00	35.00	0	4,719	0.00%
2024/10/01	0	0.00	3	34.35	34.55	-3	4,704	-0.06%
2024/09/30	2	34.75	2	34.80	34.55	0	4,785	0.00%
2024/09/27	1	35.25	2	34.85	34.85	-1	4,972	-0.02%
2024/09/26	25	35.15	26	35.25	35.15	-1	4,920	-0.02%
2024/09/25	2	34.35	12	34.76	34.35	-10	4,818	-0.21%
2024/09/24	5	34.34	0	0.00	34.10	5	4,799	0.10%
2024/09/23	1	33.95	0	0.00	33.95	1	4,807	0.02%
2024/09/20	4	34.68	7	34.53	34.35	-3	4,822	-0.06%
2024/09/19	0	0.00	4	34.40	34.40	-4	4,874	-0.08%
2024/09/18	13	34.66	1	34.20	34.25	12	4,980	0.24%
2024/09/16	2	34.62	1	34.45	34.55	1	5,000	0.02%
2024/09/13	9	34.57	5	34.55	34.55	4	5,039	0.08%
2024/09/12	0	33.45	0	0.00	33.40	0	5,185	0.00%
2024/09/11	0	33.30	0	0.00	33.40	0	5,182	0.00%
2024/09/09	0	33.78	2	33.48	34.15	-2	5,259	-0.04%
2024/09/03	5	34.05	0	0.00	34.20	5	5,436	0.09%
2024/09/02	0	0.00	1	34.40	34.40	-1	5,493	-0.02%
2024/08/30	0	0.00	1	34.90	34.75	-1	5,577	-0.02%
2024/08/29	2	34.80	0	0.00	35.15	2	5,688	0.04%
2024/08/28	16	35.42	15	35.19	35.00	1	5,772	0.02%
2024/08/27	43	35.97	30.1	35.36	35.30	12.9	6,041	0.21%
2024/08/26	13.1	34.40	20	35.49	35.45	-6.9	6,436	-0.11%
2024/08/23	11	32.84	10	33.15	33.15	1	6,490	0.02%
2024/08/22	10	33.15	0	0.00	33.20	10	6,648	0.15%
2024/08/21	10	33.25	1	33.30	33.30	9	7,022	0.13%
2024/08/20	9	33.30	2	33.20	33.10	7	7,564	0.09%
2024/08/19	10.1	33.10	0	0.00	33.10	10.1	7,720	0.13%
2024/08/14	3	32.80	0	0.00	32.85	3	8,832	0.03%
2024/08/12	16	32.13	0	0.00	32.05	16	9,581	0.17%
2024/08/08	0	0.00	1	31.60	31.50	-1	9,676	-0.01%
2024/08/07	21	31.83	8	31.91	32.25	13	9,734	0.13%
2024/08/06	1	30.45	0	0.00	30.55	1	9,832	0.01%
2024/08/05	23	30.39	13	30.28	30.20	10	9,854	0.10%
2024/08/02	4	33.66	0	0.00	33.55	4	9,978	0.04%
2024/08/01	9	33.71	7	34.29	34.50	2	10,684	0.02%
2024/07/31	0	0.00	11.1	33.47	33.20	-11.1	11,319	-0.10%
2024/07/30	20	32.68	15	33.05	33.20	5	11,467	0.04%
2024/07/29	11	33.28	14	33.67	33.10	-3	11,863	-0.03%
2024/07/26	40	34.07	0	0.00	33.90	40	12,039	0.33%
2024/07/23	0	0.00	0	38.00	37.70	0	11,913	0.00%
2024/07/22	5	37.52	34	37.40	37.50	-29	11,888	-0.24%
2024/07/19	14	38.30	4	38.24	38.15	10	11,853	0.08%
2024/07/18	3	38.53	2	38.60	38.70	1	11,941	0.01%
2024/07/17	4	38.99	0	0.00	38.85	4	11,890	0.03%
2024/07/16	6	38.85	0	0.00	38.80	6	11,890	0.05%
2024/07/15	22	39.00	4	38.88	38.95	18	12,000	0.15%
2024/07/12	18	39.65	6	39.41	39.45	12	11,976	0.10%
2024/07/11	42	40.53	19	40.54	40.10	23	11,880	0.19%
2024/07/10	20	40.13	6	39.84	39.80	14	11,785	0.12%
2024/07/09	47	39.01	33	39.22	39.15	14	11,678	0.12%
2024/07/08	68	40.53	104	41.12	39.70	-36	11,583	-0.31%	大賣/
2024/07/05	0.3	38.35	0.2	38.35	38.55	0.1	11,096	0.00%
2024/07/04	1.1	38.88	10.9	38.77	38.30	-9.8	11,287	-0.09%
2024/07/03	7.1	38.49	27	38.25	38.55	-19.9	11,219	-0.18%
2024/07/02	1	36.80	1.3	36.94	36.80	-0.3	11,052	0.00%
2024/07/01	0	0.00	5	37.17	36.95	-5	11,079	-0.05%
2024/06/28	0	0.00	10.3	36.88	36.75	-10.3	11,041	-0.09%
2024/06/27	10	36.65	0	0.00	36.55	10	11,021	0.09%
2024/06/26	3.5	36.91	1	36.80	36.75	2.5	11,002	0.02%
2024/06/25	5	36.51	0	0.00	37.10	5	10,985	0.05%
2024/06/24	9	37.49	2	37.85	37.15	7	10,935	0.06%
2024/06/21	5	38.00	0	0.00	38.45	5	10,871	0.05%
2024/06/19	10	39.12	20	38.88	38.60	-10	11,053	-0.09%
2024/06/18	1	37.80	1	37.80	37.90	0	11,124	0.00%
2024/06/17	15	37.78	1	37.70	37.65	14	11,114	0.13%
2024/06/14	1	38.30	0	0.00	38.15	1	11,067	0.01%
2024/06/13	5	37.89	12	37.89	37.85	-7	11,001	-0.06%
2024/06/12	5	37.50	0.2	37.45	37.45	4.8	10,983	0.04%
2024/06/11	14	37.56	6	37.77	37.55	8	10,971	0.07%
2024/06/07	0	0.00	4	38.30	38.25	-4	10,873	-0.04%
2024/06/06	3	37.90	9	38.06	37.95	-6	10,853	-0.06%
2024/06/05	7	38.29	1.1	38.33	38.20	5.9	10,828	0.05%
2024/06/04	10	38.91	2	39.45	38.85	8	10,784	0.07%
2024/06/03	3	38.93	7	39.20	38.90	-4	10,670	-0.04%
2024/05/31	31.1	39.60	29	39.64	39.05	2.1	10,584	0.02%
2024/05/30	83.2	39.85	54.3	40.02	39.15	28.9	10,260	0.28%
2024/05/29	11	38.20	2	38.28	38.10	9	9,590	0.09%
2024/05/28	18	38.90	19	38.91	38.75	-1	9,424	-0.01%
2024/05/27	31	38.90	60	39.11	38.70	-29	9,316	-0.31%
2024/05/24	10	38.87	46	38.80	39.60	-36	8,995	-0.40%
2024/05/23	19	37.89	3	37.20	37.20	16	8,536	0.19%
2024/05/22	4	38.46	4	38.51	38.30	0	8,484	0.00%
2024/05/21	13	38.81	9	38.98	39.20	4	8,274	0.05%
2024/05/20	24	38.22	3.1	38.08	38.50	20.9	7,742	0.27%
2024/05/17	36.1	38.05	7	38.12	38.40	29.1	7,459	0.39%
2024/05/16	5	36.31	1	36.20	36.25	4	6,896	0.06%
2024/05/15	7.2	35.66	8	35.34	35.25	-0.8	6,786	-0.01%
2024/05/14	2	34.95	0	0.00	35.00	2	6,797	0.03%
2024/05/13	5.2	35.05	0	0.00	35.25	5.2	6,790	0.08%
2024/05/10	20	35.37	12	35.19	35.50	8	6,785	0.12%
2024/05/09	11	36.28	2	36.40	36.05	9	6,888	0.13%
2024/05/08	11	36.79	9	36.81	36.70	2	6,813	0.03%
2024/05/07	70	36.98	13.1	36.76	37.15	56.9	6,732	0.85%
2024/05/06	34	38.78	68	38.68	39.30	-34	6,012	-0.57%
2024/05/03	23	36.05	13	36.01	36.25	10	5,370	0.19%
2024/05/02	22.1	35.38	21.1	35.84	36.05	1	5,303	0.02%
2024/04/30	2	34.60	15	34.36	34.20	-13	4,932	-0.26%
2024/04/29	0	33.70	0	0.00	33.50	0	4,693	0.00%
2024/04/26	1	33.30	12	33.25	33.25	-11	4,732	-0.23%
2024/04/24	1	33.80	14.1	33.69	33.80	-13.1	4,941	-0.26%
2024/04/23	1	32.60	1	32.45	32.50	0	4,860	0.00%
2024/04/22	3	32.55	1	33.05	32.50	2	4,992	0.04%
2024/04/19	10	31.64	0	0.00	32.50	10	4,930	0.20%
2024/04/18	5	31.40	0	0.00	31.90	5	4,837	0.10%
2024/04/17	2	31.93	0	0.00	31.85	2	4,949	0.04%
2024/04/16	10	32.20	4	32.41	31.80	6	4,908	0.12%
2024/04/15	8	33.44	0	0.00	32.90	8	4,838	0.17%
2024/04/12	5	33.90	0	0.00	33.70	5	4,772	0.10%
2024/04/11	10	33.40	60	33.75	33.85	-50	4,724	-1.06%
2024/04/10	1.1	33.94	13.1	33.86	33.90	-12	4,714	-0.26%
2024/04/09	15	32.62	0	0.00	32.35	15	4,482	0.33%
2024/04/08	0	0.00	4	32.65	32.75	-4	4,460	-0.09%
2024/04/03	0	0.00	14	32.44	32.75	-14	4,433	-0.32%
2024/04/02	0	0.00	6	32.22	32.30	-6	4,419	-0.14%
2024/03/28	0	32.10	2	31.80	31.80	-2	4,378	-0.05%
2024/03/26	10.1	32.05	10	32.14	31.95	0.1	4,356	0.00%
2024/03/25	2	32.16	14	32.61	32.85	-12	4,286	-0.28%
2024/03/22	37	31.75	28	31.68	31.60	9	4,090	0.22%
2024/03/21	41	32.38	42	32.10	33.00	-1	3,954	-0.03%
2024/03/20	5	30.72	0	0.00	30.60	5	3,648	0.14%
2024/03/15	10	30.58	0	0.00	30.65	10	3,649	0.27%
2024/03/14	4	30.58	30	30.51	30.55	-26	3,670	-0.71%
2024/03/13	3	30.90	5	30.76	30.80	-2	3,642	-0.05%
2024/03/12	6	30.80	0	0.00	31.10	6	3,618	0.17%
2024/03/11	0	0.00	22	30.90	30.90	-22	3,580	-0.61%
2024/03/08	14	31.90	5	31.75	31.65	9	3,530	0.25%
2024/03/07	8	32.45	2	32.65	32.30	6	3,476	0.17%
2024/03/06	5	32.65	0	0.00	32.80	5	3,461	0.14%
2024/03/05	2.1	32.75	14	32.63	32.70	-12	3,465	-0.34%
2024/03/04	4	32.88	4	32.95	32.95	0	3,441	0.00%
2024/03/01	0	0.00	3	32.90	33.00	-3	3,405	-0.09%
2024/02/29	0	0.00	3	33.35	33.25	-3	3,364	-0.09%
2024/02/27	22	32.81	9.1	32.93	33.00	12.9	3,302	0.39%
2024/02/26	16	33.26	2	33.40	33.25	14	3,240	0.43%
2024/02/23	6	33.03	3	32.88	32.70	3	3,145	0.10%
2024/02/22	5	32.30	1	32.35	32.30	4	3,040	0.13%
2024/02/21	1	32.00	1	32.50	32.40	0	3,009	0.00%
2024/02/20	0	0.00	4	32.00	32.00	-4	2,959	-0.14%
2024/02/16	3	32.18	1	31.85	32.25	2	2,876	0.07%
2024/02/15	1	31.07	8	31.99	32.00	-7	2,807	-0.25%
2024/02/05	5	31.20	4	31.13	31.00	1	2,703	0.04%
2024/02/02	17.9	30.94	0	0.00	30.85	17.9	2,643	0.68%
2024/02/01	20.1	31.84	45	31.64	31.30	-24.9	2,565	-0.97%
2024/01/31	3	30.78	2	30.68	30.65	1	2,291	0.04%
2024/01/30	7	31.14	11	31.26	31.30	-4	2,228	-0.18%
2024/01/29	2	30.78	3	30.50	30.55	-1	2,063	-0.05%
2024/01/26	4	30.80	1	30.65	30.65	3	2,039	0.15%
2024/01/25	8	31.27	11	31.25	30.65	-3	2,007	-0.15%
2024/01/24	5	30.95	3	31.05	31.00	2	1,904	0.11%
2024/01/22	2	30.98	2	30.70	30.95	0	1,825	0.00%
2024/01/19	7	30.82	4	30.81	30.95	3	1,750	0.17%
2024/01/18	9	30.79	32	30.45	30.95	-23	1,616	-1.42%
2024/01/17	5	30.02	2	30.28	30.15	3	1,469	0.20%
2024/01/16	5	29.94	3	30.10	30.45	2	1,380	0.14%
2024/01/15	30	29.48	1	29.50	29.50	29	1,228	2.36%
2024/01/12	1	29.65	0	0.00	29.45	1	1,223	0.08%
2024/01/11	2	29.48	10	29.71	29.85	-8	1,164	-0.69%
2024/01/10	1	28.25	9	28.40	28.20	-8	1,053	-0.76%
2024/01/04	6	28.69	8	29.04	29.25	-2	1,048	-0.19%
2024/01/02	1	29.00	4	29.04	29.00	-3	989	-0.30%
2023/12/28	1	29.05	0	0.00	29.10	1	981	0.10%
2023/12/27	14	28.65	0	0.00	28.75	14	963	1.45%
2023/12/25	1	28.80	0	0.00	28.45	1	965	0.10%
2023/12/22	0	0.00	1	28.75	28.80	-1	963	-0.10%
2023/12/21	3	28.60	0	0.00	29.00	3	961	0.31%
2023/12/19	1	28.45	0	0.00	28.75	1	953	0.10%
2023/12/18	0	0.00	1	28.80	28.85	-1	965	-0.10%
2023/12/14	3.1	29.15	2	29.10	29.15	1.1	1,013	0.11%
2023/12/13	1	28.85	0	0.00	29.05	1	1,071	0.09%
2023/12/12	0	0.00	13	29.11	28.85	-13	1,184	-1.10%
2023/12/11	1.4	28.91	1	28.90	28.90	0.4	1,165	0.03%
2023/12/06	0.5	28.25	0	0.00	28.20	0.5	1,157	0.04%
2023/12/05	0	0.00	1	28.35	28.30	-1	1,173	-0.09%
2023/11/30	11	28.35	0	0.00	28.65	11	1,196	0.92%
2023/11/29	0	0.00	1	28.10	28.10	-1	1,177	-0.08%
2023/11/27	0	0.00	25	27.70	27.45	-25	1,194	-2.09%
2023/11/24	1	27.80	25	27.80	27.70	-24	1,205	-1.99%
2023/11/23	0	0.00	5	27.80	27.80	-5	1,217	-0.41%
2023/11/22	0	0.00	25	27.90	27.90	-25	1,238	-2.02%
2023/11/21	5	27.84	26	27.76	27.90	-21	1,242	-1.69%
2023/11/20	9	27.75	0	0.00	27.75	9	1,251	0.72%
2023/11/17	1	27.60	0	0.00	27.65	1	1,254	0.08%
2023/11/16	0	0.00	3	27.42	27.50	-3	1,270	-0.24%
2023/11/13	1	27.15	0	0.00	27.05	1	1,402	0.07%
2023/11/06	0	0.00	0.2	27.60	27.60	-0.2	1,523	-0.01%
2023/11/03	0	0.00	1	27.40	27.40	-1	1,539	-0.06%
2023/11/02	1	27.25	6	27.33	27.35	-5	1,573	-0.32%
2023/10/31	2	26.90	0	0.00	26.90	2	1,663	0.12%
2023/10/27	0	0.00	0	27.33	27.20	0	2,021	0.00%
2023/10/24	0	0.00	0	27.35	27.35	0	2,368	0.00%
2023/10/23	1	27.75	1	27.50	27.25	0	2,414	0.00%
2023/10/18	1	26.95	0	0.00	27.05	1	2,530	0.04%
2023/10/11	2	27.50	0	0.00	27.45	2	3,135	0.06%
2023/10/06	9	27.25	0	0.00	27.50	9	3,240	0.28%
2023/10/05	1	27.35	0	0.00	27.25	1	3,286	0.03%
2023/10/04	3	27.22	0	0.00	27.35	3	3,340	0.09%
2023/10/02	5	27.60	0	0.00	27.55	5	3,524	0.14%
2023/09/27	2	27.25	0	0.00	27.30	2	3,675	0.05%
2023/09/26	2	27.30	0	0.00	27.30	2	3,712	0.05%
2023/09/22	7	27.35	0	0.00	27.40	7	3,750	0.19%
2023/09/21	1	27.30	0	0.00	27.35	1	3,788	0.03%
2023/09/20	2	27.60	0	0.00	27.65	2	3,866	0.05%
2023/09/19	2	27.93	0	0.00	27.85	2	3,921	0.05%
2023/09/18	1	27.65	0	0.00	28.05	1	3,932	0.03%
2023/09/15	2	28.15	0	0.00	28.15	2	3,889	0.05%
2023/09/14	1	29.25	0	0.00	29.25	1	3,801	0.03%
2023/09/13	2	28.70	1	28.75	28.90	1	3,836	0.03%
2023/09/11	0	0.00	2	29.35	29.10	-2	4,112	-0.05%
2023/09/07	3	29.52	3	29.65	29.70	0	4,426	0.00%
2023/09/06	1	29.25	0	0.00	29.50	1	4,577	0.02%
2023/09/05	1	29.30	0	0.00	29.40	1	4,688	0.02%
2023/09/01	2	29.50	0	0.00	29.65	2	4,845	0.04%
2023/08/31	5	29.15	0	0.00	29.25	5	4,914	0.10%
2023/08/30	1	28.95	0	0.00	29.00	1	5,071	0.02%
2023/08/28	0	0.00	10	28.50	28.40	-10	5,089	-0.20%
2023/08/25	0	0.00	6	28.81	28.80	-6	5,077	-0.12%
2023/08/24	0	0.00	10	29.15	28.95	-10	5,082	-0.20%
2023/08/22	0	0.00	3	29.10	29.05	-3	5,091	-0.06%
2023/08/21	5	28.82	5	29.00	28.95	0	5,082	0.00%
2023/08/18	6	28.70	0	0.00	28.80	6	5,028	0.12%
2023/08/14	0	0.00	20	29.00	29.00	-20	4,945	-0.40%
2023/08/11	1	29.10	0	0.00	29.30	1	4,933	0.02%
2023/08/10	2	28.78	16	28.80	28.80	-14	4,921	-0.28%
2023/08/09	2	29.25	2	29.20	29.25	0	4,896	0.00%
2023/08/08	3	29.13	12	29.33	29.15	-9	4,896	-0.18%
2023/08/07	23	29.32	0	0.00	29.45	23	4,900	0.47%
2023/08/04	3	29.35	0	0.00	29.25	3	4,871	0.06%
2023/08/02	11	29.97	4	29.90	29.70	7	4,832	0.14%
2023/08/01	19	33.38	10	33.37	33.65	9	4,716	0.19%
2023/07/31	9	34.75	2	34.55	34.55	7	4,517	0.15%
2023/07/28	1	35.15	1	35.10	35.05	0	4,446	0.00%
2023/07/27	1	35.20	2	35.10	35.10	-1	4,370	-0.02%
2023/07/26	5	35.30	1	35.10	35.10	4	4,419	0.09%
2023/07/25	1	35.40	0	0.00	35.05	1	4,374	0.02%
2023/07/24	1	35.15	0	0.00	35.10	1	4,340	0.02%
2023/07/21	3	35.05	14	34.96	34.95	-11	4,307	-0.26%
2023/07/20	14	35.41	6	35.30	35.40	8	4,274	0.19%
2023/07/19	8	35.33	2	34.90	34.90	6	4,239	0.14%
2023/07/18	6	36.07	16.5	35.78	35.80	-10.5	4,152	-0.25%
2023/07/17	69	36.75	9.3	36.65	36.95	59.7	4,006	1.49%
2023/07/14	19.2	35.79	20	35.72	35.85	-0.8	3,828	-0.02%
2023/07/13	15	34.95	25	35.04	34.85	-10	3,682	-0.27%
2023/07/12	0	0.00	2	34.80	34.85	-2	3,583	-0.06%
2023/07/11	14	34.33	14	34.34	34.65	0	3,550	0.00%
2023/07/10	2	34.95	7	34.41	34.25	-5	3,519	-0.14%
2023/07/07	4	34.76	2	34.78	34.75	2	3,430	0.06%
2023/07/06	1	34.35	6.1	34.44	34.45	-5.1	3,351	-0.15%
2023/07/05	0	0.00	15	34.05	34.05	-15	3,255	-0.46%
2023/07/04	0.1	33.85	0	0.00	33.85	0.1	3,214	0.00%
2023/07/03	0	0.00	1	33.50	33.50	-1	3,179	-0.03%
2023/06/29	9.5	32.97	0	0.00	33.20	9.5	3,144	0.30%
2023/06/28	4	32.80	11	32.55	32.65	-7	3,116	-0.22%
2023/06/27	8	32.93	1	33.10	32.80	7	3,048	0.23%
2023/06/26	3	33.60	0	33.30	33.30	3	2,978	0.10%
2023/06/21	7	33.25	0	0.00	33.40	7	2,970	0.24%
2023/06/20	12	33.29	1	33.30	33.25	11	2,960	0.37%
2023/06/19	4	33.65	1	33.55	33.60	3	2,937	0.10%
2023/06/16	10	33.27	0	0.00	33.45	10	2,914	0.34%
2023/06/15	15	33.74	21	34.05	33.65	-6	2,815	-0.21%
2023/06/14	17	34.88	0.5	34.97	34.60	16.5	2,656	0.62%
2023/06/13	1	34.30	3	34.38	34.20	-2	2,527	-0.08%
2023/06/12	14	33.89	2	33.90	34.00	12	2,403	0.50%
2023/06/09	0	0.00	1	33.45	33.40	-1	2,234	-0.04%
2023/06/08	3	33.10	0	0.00	33.05	3	2,138	0.14%
2023/06/06	2	32.63	10	32.60	32.60	-8	2,020	-0.40%
2023/06/05	2.5	32.30	5	32.60	32.30	-2.5	1,948	-0.13%
2023/06/02	0	0.00	0.6	31.10	31.30	-0.6	1,808	-0.03%
2023/06/01	10	31.00	0	0.00	31.05	10	1,811	0.55%
2023/05/30	0.5	30.95	0	0.00	30.95	0.5	1,840	0.03%
2023/05/29	2	30.85	0	0.00	30.85	2	1,840	0.11%
2023/05/26	1	30.70	0	0.00	30.70	1	1,831	0.05%
2023/05/25	0.5	30.75	0	0.00	30.70	0.5	1,823	0.03%
2023/05/22	0	0.00	5	30.60	30.60	-5	1,809	-0.28%
2023/05/18	2	30.55	1	30.50	30.45	1	1,800	0.06%
2023/05/11	3.4	30.13	7	30.19	30.15	-3.6	1,775	-0.20%
2023/05/10	1	30.65	0	0.00	30.65	1	1,740	0.06%
2023/05/09	1	30.70	0	0.00	30.60	1	1,732	0.06%
2023/05/08	2.7	30.75	30	30.74	30.75	-27.3	1,719	-1.59%
2023/05/05	1.5	30.90	0	0.00	30.85	1.5	1,703	0.09%
2023/05/04	0.1	30.85	2	31.20	31.00	-1.9	1,693	-0.11%
2023/05/03	6.1	30.48	0	0.00	30.50	6.1	1,619	0.38%
2023/05/02	4.5	30.32	4	30.23	30.25	0.5	1,583	0.03%
2023/04/28	1	29.90	0	0.00	29.90	1	1,488	0.07%
2023/04/26	1	29.45	0	0.00	29.50	1	1,487	0.07%
2023/04/21	5	29.78	2	29.80	29.80	3	1,455	0.21%
2023/04/19	1	30.70	0	0.00	30.65	1	1,404	0.07%
2023/04/18	2.1	30.73	0	0.00	30.70	2.1	1,388	0.15%
2023/04/17	1	30.70	1	30.70	30.80	0	1,375	0.00%
2023/04/14	0	0.00	3	30.97	30.90	-3	1,355	-0.22%
2023/04/12	0.1	30.65	0	0.00	30.75	0.1	1,303	0.01%
2023/04/07	0	30.10	0	0.00	30.10	0	1,242	0.00%
2023/03/31	0	0.00	3	30.00	29.95	-3	1,220	-0.25%
2023/03/30	1	29.85	0	0.00	29.95	1	1,207	0.08%
2023/03/29	0	0.00	2	29.85	29.85	-2	1,198	-0.17%
2023/03/28	2.5	29.52	0	0.00	29.50	2.5	1,194	0.21%
2023/03/24	0	30.15	11	30.16	30.15	-11	1,156	-0.95%
2023/03/23	1	30.00	0	0.00	29.90	1	1,138	0.09%
2023/03/21	0	0.00	2	29.65	29.70	-2	1,110	-0.18%
2023/03/20	1	29.30	1	29.25	29.35	0	1,087	0.00%
2023/03/17	1	29.30	0	0.00	29.45	1	1,078	0.09%
2023/03/16	0	0.00	11	29.40	29.45	-11	1,036	-1.06%
2023/03/15	1	29.00	0	0.00	29.00	1	974	0.10%
2023/03/13	0	0.00	10	29.00	29.10	-10	966	-1.03%
2023/03/10	0	0.00	2	29.28	29.00	-2	966	-0.21%
2023/03/09	1	28.95	0	0.00	28.80	1	935	0.11%
2023/03/07	1	29.05	2	28.80	29.15	-1	896	-0.11%
2023/03/06	0	0.00	10	28.73	28.65	-10	864	-1.16%
2023/03/03	1	28.70	4	28.70	28.80	-3	826	-0.36%
2023/03/01	4	27.95	0	0.00	27.95	4	786	0.51%
2023/02/24	1	27.80	1	27.85	27.85	0	772	0.00%
2023/02/23	1	27.75	0	0.00	27.75	1	762	0.13%
2023/02/22	0	0.00	2	27.60	27.65	-2	766	-0.26%
2023/02/21	2	27.75	1	27.75	27.80	1	766	0.13%
2023/02/20	10	27.75	6	27.78	27.75	4	771	0.52%
2023/02/14	8	27.33	0	0.00	27.40	8	805	0.99%
2023/02/10	2	27.13	0	0.00	27.15	2	815	0.25%
2023/02/09	2	27.55	1	27.55	27.55	1	814	0.12%
2023/02/08	1	27.75	0	0.00	27.65	1	812	0.12%
2023/02/06	1	27.55	0	0.00	27.50	1	816	0.12%
2023/02/03	3	27.63	0	0.00	27.60	3	842	0.36%
2023/02/02	2	27.70	0	0.00	27.70	2	831	0.24%
2023/02/01	10	27.55	5	27.50	27.55	5	812	0.62%
2023/01/31	4	27.30	0	0.00	27.30	4	804	0.50%
2023/01/30	10	27.00	5	27.05	27.20	5	797	0.63%
2023/01/13	1	26.65	0	0.00	26.70	1	788	0.13%
2023/01/12	1	26.80	0	0.00	26.85	1	838	0.12%
2023/01/11	3	26.83	0	0.00	26.90	3	845	0.35%
2023/01/09	0	0.00	6	26.50	26.55	-6	853	-0.70%
2022/12/26	0	0.00	1	26.45	26.50	-1	930	-0.11%
2022/12/23	0	0.00	1	26.35	26.50	-1	937	-0.11%
2022/12/19	0	0.00	1	26.70	26.70	-1	980	-0.10%
2022/12/16	0	0.00	1	26.85	26.80	-1	980	-0.10%
2022/12/15	5	27.10	0	0.00	27.10	5	978	0.51%
2022/12/12	10	26.50	0	0.00	26.50	10	968	1.03%
2022/12/07	9	26.68	7	26.79	26.55	2	979	0.20%
2022/12/02	9	27.29	1	27.00	27.30	8	984	0.81%
2022/11/30	2	26.75	0	0.00	26.80	2	961	0.21%
2022/11/29	1	26.70	0	0.00	26.70	1	969	0.10%
2022/11/24	2.4	26.88	2	26.90	26.90	0.4	981	0.04%
2022/11/23	1	26.80	0	0.00	26.80	1	975	0.10%
2022/11/22	0.3	26.70	1	26.60	26.75	-0.7	986	-0.07%
2022/11/18	0	0.00	1	26.85	26.70	-1	1,004	-0.10%
2022/11/15	2	26.55	5	26.60	26.65	-3	999	-0.30%
2022/11/14	0.3	26.70	0	0.00	26.65	0.3	995	0.03%
2022/11/11	0	0.00	1	27.00	26.70	-1	985	-0.10%
2022/11/10	20	26.50	0	0.00	26.50	20	981	2.04%
2022/11/07	0	0.00	5	25.95	26.20	-5	1,014	-0.49%
2022/11/02	11	25.63	0	0.00	25.65	11	1,060	1.04%
2022/11/01	10	25.45	0	0.00	25.50	10	1,072	0.93%
2022/10/28	4	25.63	0	0.00	25.60	4	1,072	0.37%
2022/10/26	1	25.55	0	0.00	25.60	1	1,106	0.09%
2022/10/24	1	26.00	0	0.00	26.00	1	1,157	0.09%
2022/10/21	0	0.00	3	26.00	25.85	-3	1,173	-0.26%
2022/10/20	3	25.40	0	0.00	26.45	3	1,188	0.25%
2022/10/18	0	0.00	15	26.12	26.00	-15	1,264	-1.19%
2022/10/13	41	25.20	1	25.25	25.25	40	1,453	2.75%
2022/10/12	4	25.50	0	0.00	25.85	4	1,459	0.27%
2022/10/11	25	25.69	10	25.85	25.70	15	1,479	1.01%
2022/09/28	108	25.62	0	0.00	25.20	108	1,678	6.43%	大買/鉅額交易
2022/09/27	0.5	26.20	0	26.00	26.05	0.5	1,701	0.03%
2022/09/26	2	25.70	0	0.00	25.75	2	1,744	0.11%
2022/09/23	8	26.38	0	0.00	26.30	8	1,820	0.44%
2022/09/21	1	26.55	0	0.00	26.60	1	1,892	0.05%
2022/09/16	0	0.00	5	27.10	27.15	-5	1,917	-0.26%
2022/09/12	1	26.95	0	0.00	26.90	1	2,021	0.05%
2022/09/06	1	26.20	0	0.00	26.15	1	2,041	0.05%
2022/09/05	0	0.00	4	26.35	26.45	-4	2,052	-0.19%
2022/09/02	0	0.00	4	26.70	26.65	-4	2,067	-0.19%
2022/09/01	14	26.80	0	0.00	26.75	14	2,066	0.68%
2022/08/31	6	26.95	2	27.00	27.00	4	2,064	0.19%
2022/08/29	4	26.80	0	0.00	26.85	4	2,089	0.19%
2022/08/26	24	27.17	0.5	27.16	27.20	23.5	2,094	1.12%
2022/08/25	2	26.90	3	26.93	27.00	-1	2,151	-0.05%
2022/08/24	0	0.00	2	26.90	26.95	-2	2,156	-0.09%
2022/08/23	0	0.00	1	27.05	26.95	-1	2,166	-0.05%
2022/08/22	2	27.05	0	0.00	27.10	2	2,177	0.09%
2022/08/19	1	27.15	0	0.00	27.15	1	2,182	0.05%
2022/08/18	22	27.10	0	0.00	27.10	22	2,183	1.01%
2022/08/15	0	0.00	14	26.96	27.30	-14	2,175	-0.64%
2022/08/12	0	0.00	5	26.74	26.85	-5	2,158	-0.23%
2022/08/11	0	0.00	7	26.34	26.45	-7	2,164	-0.32%
2022/08/10	1	25.80	45	25.92	25.90	-44	2,229	-1.97%
2022/08/09	12	26.40	0	0.00	26.40	12	2,222	0.54%
2022/08/08	21	26.13	0	0.00	26.15	21	2,230	0.94%
2022/08/05	10.5	26.26	0	0.00	26.40	10.5	2,237	0.47%
2022/08/04	0	0.00	4	25.60	25.90	-4	2,272	-0.18%
2022/08/03	2	25.98	5	26.30	25.95	-3	2,279	-0.13%
2022/08/02	1	26.35	8	26.40	26.45	-7	2,324	-0.30%
2022/08/01	0	0.00	6	26.43	26.70	-6	2,344	-0.26%
2022/07/29	0	0.00	1	26.35	26.35	-1	2,352	-0.04%
2022/07/28	14.3	25.75	3	25.75	25.70	11.3	2,356	0.48%
2022/07/27	2	25.60	0	0.00	25.75	2	2,443	0.08%
2022/07/26	6	25.91	0	0.00	25.85	6	2,483	0.24%
2022/07/25	1	26.00	1	26.20	26.20	0	2,458	0.00%
2022/07/22	3	28.85	19	28.85	28.85	-16	2,380	-0.67%
2022/07/21	0	0.00	3	28.78	28.90	-3	2,320	-0.13%
2022/07/20	0	0.00	24	28.47	28.45	-24	2,277	-1.05%
2022/07/19	0	0.00	2	27.85	28.05	-2	2,290	-0.09%
2022/07/18	2	27.45	0	0.00	27.90	2	2,288	0.09%
2022/07/14	0	0.00	1	26.90	27.10	-1	2,280	-0.04%
2022/07/13	0	0.00	1	26.50	26.70	-1	2,270	-0.04%
2022/07/12	7	26.16	2	26.40	26.10	5	2,276	0.22%
2022/07/08	0	0.00	2	26.65	26.65	-2	2,241	-0.09%
2022/07/07	0	0.00	1	26.00	26.10	-1	2,243	-0.04%
2022/07/06	3	25.80	0	0.00	25.70	3	2,250	0.13%
2022/07/05	1	25.80	0	0.00	26.15	1	2,288	0.04%
2022/07/04	3	25.73	2	25.65	25.85	1	2,279	0.04%
2022/07/01	30	26.46	0	0.00	26.20	30	2,342	1.28%
2022/06/30	12	27.79	0	0.00	27.70	12	2,326	0.52%
2022/06/29	6	28.71	0	0.00	28.85	6	2,309	0.26%
2022/06/27	4	29.29	0	0.00	29.25	4	2,422	0.17%
2022/06/24	1	28.80	17	28.92	28.95	-16	2,567	-0.62%
2022/06/23	1	29.00	0	0.00	28.75	1	2,770	0.04%
2022/06/22	1	29.40	0	0.00	29.20	1	2,847	0.04%
2022/06/21	1	29.90	0	0.00	30.00	1	2,887	0.03%
2022/06/20	3	29.70	0	0.00	29.40	3	3,046	0.10%
2022/06/16	0	0.00	8	30.31	30.10	-8	3,209	-0.25%
2022/06/15	7	30.45	2	30.45	30.40	5	3,297	0.15%
2022/06/14	1	30.10	0	0.00	30.35	1	3,369	0.03%
2022/06/13	4	30.54	0	0.00	30.50	4	3,390	0.12%
2022/06/10	1	31.15	1	31.10	31.15	0	3,439	0.00%
2022/06/09	0	0.00	1	31.15	31.30	-1	3,500	-0.03%
2022/06/08	0	0.00	1	31.35	31.20	-1	3,532	-0.03%
2022/06/07	10	31.10	5	31.10	31.10	5	3,697	0.14%
2022/06/06	16.2	31.16	0	0.00	31.25	16.2	3,716	0.44%
2022/06/02	1	31.50	6.7	31.49	31.45	-5.7	3,808	-0.15%
2022/06/01	2	31.15	3	31.15	31.15	-1	3,821	-0.03%
2022/05/31	10	31.25	10.3	31.12	31.05	-0.3	3,864	-0.01%
2022/05/30	1	31.10	0	0.00	31.15	1	4,016	0.02%
2022/05/27	1	30.85	0	0.00	30.90	1	4,195	0.02%
2022/05/24	1	30.65	1	31.00	30.60	0	4,356	0.00%
2022/05/23	1	31.10	1	31.10	31.10	0	4,356	0.00%
2022/05/19	0	0.00	11	30.80	31.10	-11	4,398	-0.25%
2022/05/18	6	31.23	5	31.26	31.25	1	4,394	0.02%
2022/05/17	10.3	30.44	12	30.30	30.60	-1.7	4,346	-0.04%
2022/05/13	17	29.85	4	29.86	29.80	13	4,472	0.29%
2022/05/12	2	29.45	60	29.79	29.45	-58	4,499	-1.29%
2022/05/11	7	29.80	0	0.00	29.95	7	4,575	0.15%
2022/05/10	3	29.78	0	0.00	30.10	3	4,613	0.07%
2022/05/09	3	30.45	0	0.00	30.35	3	4,608	0.07%
2022/05/06	2	31.05	0	0.00	31.25	2	4,610	0.04%
2022/05/05	1	31.45	1	31.55	31.40	0	4,630	0.00%
2022/05/04	2.1	31.74	0	0.00	31.30	2.1	4,624	0.04%
2022/05/03	1	31.00	1	31.10	31.15	0	4,562	0.00%
2022/04/27	2	29.83	1	29.85	29.90	1	4,617	0.02%
2022/04/26	0	0.00	2	30.35	30.35	-2	4,625	-0.04%
2022/04/25	3	30.45	6	30.42	30.35	-3	4,715	-0.06%
2022/04/22	1	31.05	0	0.00	31.10	1	4,675	0.02%
2022/04/21	0	0.00	2	31.30	31.30	-2	4,705	-0.04%
2022/04/19	0	0.00	1	31.15	31.10	-1	4,736	-0.02%
2022/04/18	4	30.91	0	0.00	30.90	4	4,786	0.08%
2022/04/15	1	31.20	0	0.00	31.25	1	4,798	0.02%
2022/04/14	4	31.60	0	0.00	31.45	4	4,923	0.08%
2022/04/13	5	31.29	0	0.00	31.65	5	4,968	0.10%
2022/04/12	0	0.00	3	30.95	31.05	-3	5,266	-0.06%
2022/04/11	10	31.06	0	0.00	31.00	10	5,327	0.19%
2022/04/08	1	31.45	0.4	31.80	31.60	0.6	5,308	0.01%
2022/04/07	1.3	31.51	0	0.00	31.25	1.3	5,350	0.02%
2022/04/06	4	31.74	0	0.00	31.75	4	5,338	0.07%
2022/04/01	9	32.19	0	0.00	32.15	9	5,841	0.15%
2022/03/31	17	32.32	0	0.00	32.35	17	6,056	0.28%
2022/03/30	15	32.65	2	32.63	32.65	13	6,154	0.21%
2022/03/29	14	32.65	1	32.80	32.60	13	6,325	0.21%
2022/03/28	20	33.08	2	33.18	33.30	18	6,566	0.27%
2022/03/25	1	34.40	3	34.50	34.25	-2	6,577	-0.03%
2022/03/24	1	34.15	23	34.16	34.20	-22	6,916	-0.32%
2022/03/23	2	33.90	7	33.92	34.15	-5	6,941	-0.07%
2022/03/22	3	33.15	4	33.30	33.65	-1	7,025	-0.01%
2022/03/21	22	32.83	1	32.90	32.70	21	6,954	0.30%
2022/03/18	0	0.00	3	32.47	32.80	-3	6,960	-0.04%
2022/03/17	2	32.18	1	32.35	32.25	1	6,900	0.01%
2022/03/16	0	0.00	5	31.92	31.95	-5	6,880	-0.07%
2022/03/15	3	32.12	1	32.05	31.75	2	6,909	0.03%
2022/03/14	0	0.00	1	32.10	32.20	-1	6,870	-0.01%
2022/03/10	1	31.50	28	31.49	31.80	-27	6,868	-0.39%
2022/03/09	2	30.20	10	30.23	30.35	-8	6,726	-0.12%
2022/03/08	10	30.02	0	0.00	29.90	10	6,755	0.15%
2022/03/07	2	31.00	2	30.80	30.95	0	6,708	0.00%
2022/03/03	14	32.33	24	32.19	32.15	-10	6,835	-0.15%
2022/03/02	2	31.50	5	31.58	32.00	-3	6,901	-0.04%
2022/03/01	1	31.40	7	31.35	31.15	-6	6,794	-0.09%
2022/02/24	2	30.28	0	0.00	30.30	2	6,870	0.03%
2022/02/23	0	0.00	29	30.77	30.95	-29	6,869	-0.42%
2022/02/22	1	30.60	0	0.00	30.70	1	6,970	0.01%
2022/02/18	1	30.90	3	30.85	31.00	-2	7,209	-0.03%
2022/02/17	0	0.00	5	31.19	31.00	-5	7,468	-0.07%
2022/02/16	5	30.94	5	31.07	31.05	0	7,684	0.00%
2022/02/15	8	30.33	0	0.00	30.20	8	7,952	0.10%
2022/02/14	10	30.11	0	0.00	30.15	10	9,712	0.10%
2022/02/11	9	30.79	0	0.00	30.85	9	10,640	0.08%
2022/02/10	1	31.90	12	31.78	31.70	-11	10,882	-0.10%
2022/02/09	1	31.40	4	31.54	31.70	-3	10,895	-0.03%
2022/02/08	0	0.00	6	30.93	31.20	-6	10,904	-0.06%
2022/02/07	2	30.33	0	0.00	30.70	2	11,002	0.02%
2022/01/26	1	29.90	0	0.00	29.90	1	11,132	0.01%
2022/01/25	2	29.90	0	0.00	29.60	2	11,200	0.02%
2022/01/24	5	29.63	0	0.00	30.10	5	11,258	0.04%
2022/01/21	25	30.44	10	30.35	30.30	15	11,274	0.13%
2022/01/20	0	0.00	3	30.95	30.90	-3	11,294	-0.03%
2022/01/19	3	30.97	0	0.00	30.95	3	11,447	0.03%
2022/01/18	4	31.60	4	31.74	31.50	0	11,513	0.00%
2022/01/17	3	30.97	2	31.10	31.15	1	11,441	0.01%
2022/01/14	11	30.64	0	0.00	30.70	11	11,469	0.10%
2022/01/13	1	30.90	2	30.95	31.10	-1	11,487	-0.01%
2022/01/12	2	30.90	0	0.00	31.00	2	11,519	0.02%
2022/01/11	2	31.30	3	31.00	31.00	-1	11,526	-0.01%
2022/01/10	3	30.93	2	30.80	30.85	1	11,509	0.01%
2022/01/07	1	31.25	7	30.99	31.00	-6	11,526	-0.05%
2022/01/06	3	31.82	4	31.95	31.85	-1	11,426	-0.01%
2022/01/05	4	32.83	4	32.43	32.30	0	11,421	0.00%
2022/01/04	3	31.90	4	32.08	32.25	-1	11,176	-0.01%
2021/12/30	0	0.00	2	31.93	31.95	-2	11,317	-0.02%
2021/12/29	7	31.78	2	31.73	31.85	5	11,375	0.04%
2021/12/28	8	32.44	12	32.68	32.10	-4	11,388	-0.04%
2021/12/27	3	31.87	19	32.06	32.50	-16	10,990	-0.15%
2021/12/24	6	31.49	27	31.14	31.10	-21	10,978	-0.19%
2021/12/23	0	0.00	1	31.60	31.70	-1	11,172	-0.01%
2021/12/22	4	32.14	15	31.98	32.05	-11	11,124	-0.10%
2021/12/21	6	31.21	0	0.00	31.45	6	10,956	0.05%
2021/12/20	21	31.16	47	31.43	31.55	-26	11,027	-0.24%
2021/12/17	3	30.07	4.1	30.08	30.15	-1.1	11,055	-0.01%
2021/12/16	22.1	30.27	37.4	30.01	30.45	-15.4	11,414	-0.13%
2021/12/15	1	29.35	1	29.40	29.25	0	11,603	0.00%
2021/12/14	10.5	28.86	4	29.00	28.80	6.5	12,205	0.05%
2021/12/13	11	29.25	2.4	29.30	29.25	8.7	12,998	0.07%
2021/12/10	3	29.33	0	0.00	29.25	3	14,127	0.02%
2021/12/09	0	0.00	4	29.44	29.50	-4	15,010	-0.03%
2021/12/08	4.1	29.15	15	29.23	29.15	-10.9	15,824	-0.07%
2021/12/07	4	29.08	13	29.19	29.20	-9	16,165	-0.06%
2021/12/06	1	29.10	3	29.20	29.05	-2	16,284	-0.01%
2021/12/03	1	29.25	0	0.00	29.20	1	16,408	0.01%
2021/12/02	4	29.24	0	0.00	29.20	4	16,465	0.02%
2021/12/01	1	29.30	5	29.66	29.70	-4	16,476	-0.02%
2021/11/30	6.4	29.28	6	29.63	29.70	0.4	16,553	0.00%
2021/11/29	12	28.75	3	28.88	28.95	9	16,550	0.05%
2021/11/26	26	29.72	9	29.97	29.85	17	16,407	0.10%
2021/11/25	6.3	29.70	0	0.00	29.65	6.3	16,188	0.04%
2021/11/24	3	29.50	4	29.90	29.90	-1	16,110	-0.01%
2021/11/23	6	29.72	1	29.45	29.45	5	16,032	0.03%
2021/11/22	1	29.30	0	0.00	29.25	1	15,971	0.01%
2021/11/19	0	0.00	2	29.60	29.20	-2	15,934	-0.01%
2021/11/18	28	29.47	13	29.50	29.40	15	15,833	0.09%
2021/11/17	4	29.98	2	29.98	30.00	2	15,684	0.01%
2021/11/16	20	30.03	1	30.60	29.95	19	15,580	0.12%
2021/11/15	5.5	31.00	6	31.27	31.00	-0.5	15,371	0.00%
2021/11/12	18	31.42	43	31.29	31.65	-25	15,217	-0.16%
2021/11/11	136	31.65	69.2	31.31	31.00	66.9	14,863	0.45%	大買/
2021/11/10	31.2	30.19	58	31.09	31.40	-26.8	13,125	-0.20%
2021/11/09	9	28.88	4	28.69	28.55	5	12,205	0.04%
2021/11/08	6	28.37	6	28.50	28.40	0	11,861	0.00%
2021/11/05	0	0.00	6	28.10	28.20	-6	11,856	-0.05%
2021/11/04	0	0.00	10	28.25	28.10	-10	11,877	-0.08%
2021/11/03	3	27.87	21	28.19	28.60	-18	11,984	-0.15%
2021/11/02	4	27.93	0	0.00	27.45	4	12,171	0.03%
2021/11/01	7	27.91	15	27.94	27.85	-8	12,339	-0.06%
2021/10/29	0	0.00	2	27.90	27.90	-2	12,292	-0.02%
2021/10/28	1	27.80	7	27.88	27.75	-6	12,299	-0.05%
2021/10/27	33	27.92	0	0.00	27.90	33	12,314	0.27%
2021/10/26	8	27.44	4	27.39	27.35	4	12,224	0.03%
2021/10/25	0	0.00	2	26.70	27.05	-2	12,388	-0.02%
2021/10/22	2	26.90	2	27.00	27.00	0	12,398	0.00%
2021/10/21	0	0.00	15	26.90	27.10	-15	12,413	-0.12%
2021/10/20	6	26.72	3	26.83	26.90	3	12,415	0.02%
2021/10/19	1	26.15	6	26.53	26.50	-5	12,430	-0.04%
2021/10/18	1	26.00	0	0.00	26.00	1	12,422	0.01%
2021/10/15	2	26.25	0	0.00	26.25	2	12,434	0.02%
2021/10/13	1	25.75	0	0.00	25.70	1	12,430	0.01%
2021/10/12	33	26.37	27	26.32	26.10	6	12,399	0.05%
2021/10/08	51	27.03	20	26.93	26.60	31	12,380	0.25%
2021/10/07	28	27.50	7	27.33	27.55	21	12,250	0.17%
2021/10/06	47	27.29	11	27.20	26.85	36	12,233	0.29%
2021/10/05	1	27.50	2	27.50	27.80	-1	12,198	-0.01%
2021/10/04	12	27.53	3	27.50	27.35	9	12,177	0.07%
2021/10/01	9	27.69	1	27.70	27.35	8	12,062	0.07%
2021/09/30	4	29.15	9	29.02	28.30	-5	11,873	-0.04%
2021/09/29	1	27.90	7	28.23	28.05	-6	11,556	-0.05%
2021/09/28	1	28.90	1	28.35	28.35	0	11,460	0.00%
2021/09/27	11	28.84	9	28.82	28.75	2	11,271	0.02%
2021/09/24	24	29.11	7.6	29.16	29.40	16.4	10,991	0.15%
2021/09/23	10	28.80	33.6	28.61	29.40	-23.6	10,529	-0.22%
2021/09/22	9	27.99	13	27.89	28.00	-4	10,099	-0.04%
2021/09/17	19	28.64	31	28.85	29.00	-12	9,713	-0.12%
2021/09/16	19	28.55	32.4	28.55	28.65	-13.4	9,059	-0.15%
2021/09/15	56	27.85	77	28.02	26.95	-21	8,230	-0.26%
2021/09/14	45	28.06	44	27.99	28.65	1	7,083	0.01%
2021/09/13	35	27.12	91.4	27.18	27.65	-56.4	6,180	-0.91%
2021/09/10	17	25.70	10	25.84	25.85	7	5,370	0.13%
2021/09/09	3	25.27	36	25.14	25.40	-33	5,126	-0.64%
2021/09/08	11.7	24.68	19.2	24.95	24.70	-7.5	5,021	-0.15%
2021/09/07	1	24.25	6	24.31	24.55	-5	4,921	-0.10%
2021/09/06	2	24.35	8	24.33	24.10	-6	4,859	-0.12%
2021/09/03	8	24.56	6	24.53	24.60	2	4,858	0.04%
2021/09/02	0	0.00	10	24.08	24.35	-10	4,794	-0.21%
2021/09/01	2	23.75	1	23.75	23.65	1	4,756	0.02%
2021/08/31	10	23.58	0	0.00	23.70	10	4,755	0.21%
2021/08/30	10	23.60	0	0.00	23.65	10	4,786	0.21%
2021/08/27	0	0.00	5	23.60	23.50	-5	4,811	-0.10%
2021/08/26	15	23.42	17	23.56	23.75	-2	4,831	-0.04%
2021/08/24	0	0.00	1	23.15	23.15	-1	5,320	-0.02%
2021/08/23	31	23.15	2	23.15	23.20	29	5,343	0.54%
2021/08/20	15	22.88	3	22.70	22.75	12	5,357	0.22%
2021/08/19	70	22.91	6	23.24	22.80	64	5,353	1.20%
2021/08/18	44	23.23	17.1	23.45	23.60	26.9	5,303	0.51%
2021/08/17	5	23.28	0	0.00	23.35	5	5,252	0.10%
2021/08/16	5	23.65	0.1	23.25	23.25	4.9	5,256	0.09%
2021/08/13	2	23.75	2	23.60	23.50	0	5,237	0.00%
2021/08/12	25	23.55	0	0.00	23.50	25	5,237	0.48%
2021/08/11	57	23.83	0	0.00	23.45	57	5,519	1.03%
2021/08/10	2	24.00	1	24.20	24.00	1	5,504	0.02%
2021/08/09	17.5	24.91	61	24.97	24.50	-43.5	5,505	-0.79%
2021/08/06	49	26.02	1	25.50	25.45	48	5,310	0.90%
2021/08/05	32	25.54	5	25.27	25.90	27	5,019	0.54%
2021/08/04	1	25.20	33.9	24.86	24.80	-32.9	4,899	-0.67%
2021/08/03	5	24.89	15	24.83	25.00	-10	4,958	-0.20%
2021/08/02	47	24.70	9	24.70	24.65	38	4,981	0.76%
2021/07/30	58	23.98	13	24.18	24.00	45	4,952	0.91%
2021/07/29	7	23.94	1	24.00	23.70	6	4,939	0.12%
2021/07/28	0	0.00	10	22.35	22.15	-10	4,744	-0.21%
2021/07/27	2	22.73	0	0.00	22.55	2	4,992	0.04%
2021/07/26	3	23.25	0	0.00	23.20	3	5,576	0.05%
2021/07/23	20	24.50	4.2	24.55	24.65	15.8	6,102	0.26%
2021/07/21	2	24.40	6	24.88	24.40	-4	6,375	-0.06%
2021/07/20	5	24.93	10	24.75	24.70	-5	6,866	-0.07%
2021/07/19	3	25.33	31	25.19	25.25	-28	6,857	-0.41%
2021/07/16	1	25.30	0	0.00	25.25	1	7,054	0.01%
2021/07/15	10	25.27	2	25.33	25.20	8	7,085	0.11%
2021/07/14	10	25.10	11	25.14	25.00	-1	7,062	-0.01%
2021/07/13	4	24.88	0	0.00	24.75	4	7,121	0.06%
2021/07/12	0	0.00	3	25.10	25.30	-3	7,064	-0.04%
2021/07/09	0	0.00	4	25.00	25.05	-4	6,992	-0.06%
2021/07/08	13	24.91	0	0.00	24.90	13	6,946	0.19%
2021/07/07	1	24.75	1	24.75	24.65	0	6,912	0.00%
2021/07/06	0	0.00	3	24.60	24.60	-3	6,901	-0.04%
2021/07/05	0	0.00	5	24.50	24.60	-5	6,888	-0.07%
2021/07/02	5	24.05	0	0.00	24.10	5	6,836	0.07%
2021/07/01	1	23.90	0	0.00	23.75	1	6,838	0.01%
2021/06/28	4	23.53	1	23.80	23.75	3	6,834	0.04%
2021/06/25	5	23.64	3	23.60	23.55	2	6,813	0.03%
2021/06/23	1	23.65	1	23.75	23.75	0	6,920	0.00%
2021/06/22	15	23.70	0	0.00	23.70	15	6,912	0.22%
2021/06/21	2	23.80	5	23.85	23.80	-3	6,909	-0.04%
2021/06/18	0	0.00	25	24.92	24.45	-25	6,885	-0.36%
2021/06/17	5	24.50	3	24.27	24.50	2	6,811	0.03%
2021/06/16	0	0.00	20	24.40	24.10	-20	6,779	-0.29%
2021/06/15	40	24.30	62	24.29	24.20	-22	6,761	-0.33%
2021/06/11	0	0.00	22.5	24.36	24.20	-22.5	6,753	-0.33%
2021/06/10	0	0.00	10	24.05	24.10	-10	6,735	-0.15%
2021/06/09	2	23.98	1	24.30	23.95	1	6,756	0.01%
2021/06/07	1	23.50	7	23.42	23.80	-6	6,786	-0.09%
2021/06/04	0	0.00	0	23.95	23.65	0	6,747	0.00%
2021/06/03	2	24.03	21	24.05	23.95	-19	6,722	-0.28%
2021/06/02	38	24.21	32	23.98	24.05	6	6,684	0.09%
2021/06/01	22	23.78	26	24.16	24.75	-4	6,552	-0.06%
2021/05/31	10	23.10	1	23.30	23.20	9	6,145	0.15%
2021/05/28	0	0.00	6	22.95	23.00	-6	6,116	-0.10%
2021/05/27	0	0.00	10	22.70	22.70	-10	6,101	-0.16%
2021/05/26	4	22.75	0	0.00	22.85	4	6,095	0.07%
2021/05/25	0	0.00	35	22.75	22.85	-35	6,079	-0.58%
2021/05/24	17	22.50	1	22.50	22.50	16	6,036	0.27%
2021/05/20	40	22.20	2	22.55	22.10	38	5,990	0.63%
2021/05/19	1	22.50	17	21.64	22.55	-16	6,022	-0.27%
2021/05/18	10	20.50	6	21.33	21.55	4	5,751	0.07%
2021/05/17	2	20.35	1	20.65	20.10	1	5,701	0.02%
2021/05/13	10	21.45	62	21.20	21.05	-52	5,556	-0.94%
2021/05/12	10	22.30	14	21.76	21.35	-4	5,486	-0.07%
2021/05/11	21	23.06	0	0.00	22.90	21	5,330	0.39%
2021/05/10	40	23.87	16	24.15	23.85	24	5,221	0.46%
2021/05/06	5	22.90	9	23.06	22.90	-4	5,061	-0.08%
2021/05/05	3	23.32	54	23.13	23.05	-51	4,981	-1.02%
2021/05/04	33.5	23.97	14	24.07	23.40	19.5	4,899	0.40%
2021/05/03	42	25.10	88	25.82	25.25	-46	4,607	-1.00%
2021/04/29	77	24.15	38	24.23	24.50	39	3,967	0.98%
2021/04/28	2	23.20	4	23.08	23.05	-2	3,384	-0.06%
2021/04/27	45	23.49	69.2	23.68	23.30	-24.2	3,331	-0.73%
2021/04/26	33	23.58	34.3	23.34	23.75	-1.3	3,036	-0.04%
2021/04/23	3	21.55	1	21.70	21.60	2	2,498	0.08%
2021/04/22	25	22.97	5	22.58	21.85	20	2,457	0.81%
2021/04/21	1	22.60	3	22.47	22.55	-2	2,224	-0.09%
2021/04/20	12	22.27	1	22.15	22.25	11	2,156	0.51%
2021/04/19	2	22.30	15	22.34	22.20	-13	2,123	-0.61%
2021/04/16	0	0.00	2	21.80	21.80	-2	2,003	-0.10%
2021/04/15	1	21.75	2	21.58	21.75	-1	1,987	-0.05%
2021/04/14	4	21.24	2	21.25	21.35	2	1,967	0.10%
2021/04/13	9	21.69	0	0.00	21.50	9	1,943	0.46%
2021/04/12	1	21.80	0	0.00	21.85	1	1,922	0.05%
2021/04/09	22	21.55	0	0.00	21.55	22	1,890	1.16%
2021/04/08	21	21.80	0	0.00	21.75	21	1,869	1.12%
2021/04/07	2	21.25	10	21.55	21.65	-8	1,824	-0.44%
2021/04/06	24	21.13	0	0.00	21.15	24	1,795	1.34%
2021/04/01	12	21.10	1	21.15	21.00	11	1,776	0.62%
2021/03/31	29	21.03	3	21.05	21.05	26	1,767	1.47%
2021/03/30	50	20.95	1	20.95	21.05	49	1,748	2.80%
2021/03/29	66	20.93	19	20.96	21.00	47	1,717	2.74%
2021/03/26	4	21.84	38	21.85	21.95	-34	1,573	-2.16%
2021/03/25	0	0.00	9	21.92	21.90	-9	1,569	-0.57%
2021/03/24	0	0.00	2	21.85	21.95	-2	1,555	-0.13%
2021/03/23	46	21.93	0	0.00	21.75	46	1,531	3.00%
2021/03/22	0	0.00	1	21.65	21.90	-1	1,496	-0.07%
2021/03/19	5	21.20	0	0.00	21.35	5	1,450	0.34%
2021/03/18	2	21.20	0	0.00	21.20	2	1,412	0.14%
2021/03/17	0	0.00	3	20.77	20.85	-3	1,402	-0.21%
2021/03/16	16	20.59	3	20.70	20.65	13	1,415	0.92%
2021/03/15	26	20.64	6	20.80	20.80	20	1,411	1.42%
2021/03/12	2	19.80	39	20.01	20.30	-37	1,329	-2.78%
2021/03/11	11	19.80	2	19.80	19.80	9	1,289	0.70%
2021/03/10	1	19.50	0	0.00	19.55	1	1,264	0.08%
2021/03/03	0	0.00	7	19.56	19.60	-7	1,519	-0.46%
2021/02/26	18	19.45	0	0.00	19.50	18	1,535	1.17%
2021/02/25	0	0.00	6	19.41	19.50	-6	1,547	-0.39%
2021/02/24	5	19.50	0	0.00	19.40	5	1,564	0.32%
2021/02/19	7	19.45	1	19.40	19.50	6	1,598	0.38%
2021/02/17	10	18.80	1	18.65	18.80	9	1,540	0.58%
2021/01/29	2	18.20	0	0.00	18.15	2	1,700	0.12%
2021/01/27	0	18.45	0	0.00	18.35	0	1,724	0.00%
2021/01/26	1	18.25	0	0.00	18.35	1	1,736	0.06%
2021/01/22	0	0.00	1	18.20	18.25	-1	1,779	-0.06%
2021/01/20	3	18.42	0	0.00	18.35	3	2,075	0.14%
2021/01/18	5	18.75	0	0.00	18.75	5	2,266	0.22%
2021/01/15	0	0.00	2	19.05	18.95	-2	2,265	-0.09%
2021/01/13	1	19.00	1	19.05	19.05	0	2,283	0.00%
2021/01/12	1	18.90	0	0.00	18.90	1	2,276	0.04%
2021/01/11	5	19.10	0	0.00	19.15	5	2,267	0.22%
2021/01/06	5	19.00	2	18.90	19.00	3	2,259	0.13%
2021/01/05	1	19.40	0	0.00	19.25	1	2,236	0.04%
2020/12/29	0	0.00	2	19.05	19.10	-2	2,220	-0.09%
2020/12/25	6	19.03	0	0.00	19.00	6	2,197	0.27%
2020/12/23	0	0.00	1	18.95	18.85	-1	2,189	-0.05%
2020/12/22	2	19.10	0	0.00	18.80	2	2,203	0.09%
2020/12/21	1	19.20	0	0.00	19.25	1	2,209	0.05%
2020/12/16	0	0.00	1	19.25	19.20	-1	2,220	-0.05%
2020/12/15	6	19.22	0	0.00	19.15	6	2,224	0.27%
2020/12/14	0	0.00	1	19.35	19.40	-1	2,211	-0.05%
2020/12/11	1	19.20	0	0.00	19.25	1	2,220	0.05%
2020/12/09	0	0.00	0.1	19.80	19.80	-0.1	2,188	0.00%
2020/12/08	0	0.00	1	19.30	19.30	-1	2,218	-0.05%
2020/12/04	5	19.30	1	19.35	19.35	4	2,372	0.17%
2020/12/03	2	19.25	16.3	19.34	19.20	-14.3	2,407	-0.59%
2020/12/02	1	19.40	0.1	19.25	19.30	0.9	2,438	0.04%
2020/12/01	0	0.00	1	19.45	19.50	-1	2,417	-0.04%
2020/11/30	4	19.60	1	19.60	19.55	3	2,437	0.12%
2020/11/27	14	19.85	10	19.77	19.80	4	2,503	0.16%
2020/11/26	1	19.05	0	0.00	19.20	1	2,391	0.04%
2020/11/25	3	19.00	0	0.00	18.95	3	2,372	0.13%
2020/11/24	2	19.00	10	18.95	18.90	-8	2,367	-0.34%
2020/11/23	2	19.05	0.2	18.90	19.10	1.8	2,366	0.08%
2020/11/20	3	18.95	0	0.00	19.05	3	2,382	0.13%
2020/11/17	0	0.00	1	18.75	18.80	-1	2,326	-0.04%
2020/11/11	1	18.85	7	18.80	18.80	-6	2,382	-0.25%
2020/11/10	0	0.00	50	18.72	18.60	-50	2,370	-2.11%
2020/11/09	0	0.00	40	18.54	18.80	-40	2,376	-1.68%
2020/11/06	0	0.00	5	18.55	18.40	-5	2,367	-0.21%
2020/11/05	0	0.00	5	18.50	18.35	-5	2,373	-0.21%
2020/11/03	20	18.15	0	0.00	18.15	20	2,647	0.76%
2020/11/02	1	18.10	0	0.00	18.10	1	2,739	0.04%
2020/10/28	10	19.16	16	18.83	18.50	-6	2,687	-0.22%
2020/10/27	3	18.72	30	18.61	18.95	-27	2,470	-1.09%
2020/10/26	0	0.00	23	18.27	18.15	-23	2,424	-0.95%
2020/10/23	2	18.05	3	18.00	18.00	-1	2,565	-0.04%
2020/10/22	1	17.85	0	0.00	18.05	1	2,745	0.04%
2020/10/21	0	0.00	5	17.95	18.00	-5	2,810	-0.18%
2020/10/19	9	17.91	0	0.00	17.95	9	2,896	0.31%
2020/10/13	1	18.00	1	17.90	18.05	0	2,878	0.00%
2020/10/12	0	0.00	1	18.05	18.05	-1	2,875	-0.03%
2020/10/08	0	0.00	3	17.83	17.95	-3	2,864	-0.10%
2020/10/07	1	17.75	0	0.00	17.75	1	2,856	0.04%
2020/10/05	10	17.38	0	0.00	17.50	10	2,857	0.35%
2020/09/29	0	0.00	2	17.35	17.30	-2	2,857	-0.07%
2020/09/28	2	17.30	0	0.00	17.30	2	2,855	0.07%
2020/09/25	12	17.13	0	0.00	17.15	12	2,854	0.42%
2020/09/24	9	17.29	1	17.30	17.15	8	2,847	0.28%
2020/09/23	0	0.00	2	17.55	17.65	-2	2,817	-0.07%
2020/09/22	20	17.91	0	0.00	17.80	20	2,800	0.71%
2020/09/18	0	0.00	6	18.28	18.10	-6	2,770	-0.22%
2020/09/17	1	18.15	0	0.00	18.05	1	2,753	0.04%
2020/09/15	26	17.93	0	0.00	18.00	26	2,799	0.93%
2020/09/14	1	18.00	0	0.00	17.95	1	2,784	0.04%
2020/09/11	5	18.09	5	18.40	18.10	0	2,761	0.00%
2020/09/10	3	19.15	1	18.95	18.65	2	2,677	0.07%
2020/09/09	10.2	18.22	28	19.01	19.15	-17.8	2,569	-0.69%
2020/09/08	1	18.60	3	18.47	18.45	-2	2,476	-0.08%
2020/09/07	0	0.00	12	18.42	18.15	-12	2,434	-0.49%
2020/09/04	10	17.95	1	18.05	18.05	9	2,396	0.38%
2020/09/03	20	18.10	9	18.31	18.25	11	2,381	0.46%
2020/09/02	22	18.26	18	18.62	18.10	4	2,336	0.17%
2020/09/01	1	18.15	29	18.24	18.30	-28	2,244	-1.25%
2020/08/31	0	0.00	6	18.02	18.00	-6	2,226	-0.27%
2020/08/28	15	17.80	1.2	17.96	18.00	13.8	2,228	0.62%
2020/08/27	5	18.18	1	18.25	18.00	4	2,216	0.18%
2020/08/26	0	0.00	4	17.98	18.20	-4	2,188	-0.18%
2020/08/25	20	17.88	1	17.90	17.75	19	2,147	0.88%
2020/08/24	6	17.79	8	17.75	17.90	-2	2,136	-0.09%
2020/08/21	0	0.00	17	17.67	17.75	-17	2,122	-0.80%
2020/08/20	9	17.38	51	17.75	17.40	-42	2,105	-1.99%
2020/08/19	11	18.10	2	18.10	17.80	9	2,040	0.44%
2020/08/18	0	0.00	3	18.10	18.05	-3	2,010	-0.15%
2020/08/17	0	0.00	1	18.15	18.05	-1	1,987	-0.05%
2020/08/14	6	17.98	0	0.00	17.95	6	1,948	0.31%
2020/08/13	15	18.15	6	18.13	17.95	9	1,920	0.47%
2020/08/12	0	0.00	2	18.15	18.00	-2	1,881	-0.11%
2020/08/11	1	17.65	0	0.00	18.05	1	1,845	0.05%
2020/08/10	2	17.92	0	0.00	17.85	2	1,804	0.11%
2020/08/07	2	18.18	5.8	18.31	18.30	-3.8	1,750	-0.22%
2020/08/06	2	17.35	7	17.52	17.70	-5	1,500	-0.33%
2020/08/04	0	0.00	1	16.85	16.85	-1	1,389	-0.07%
2020/07/31	0	0.00	5.1	17.15	17.10	-5.1	1,370	-0.37%
2020/07/30	12	17.54	2	17.90	17.30	10	1,325	0.75%
2020/07/29	0	0.00	9	17.19	17.65	-9	1,177	-0.76%
2020/07/28	2	16.93	21	17.09	17.00	-19	993	-1.91%
2020/07/27	1	16.10	6.2	15.94	16.10	-5.2	810	-0.64%
2020/07/23	0	0.00	15	15.78	15.75	-15	699	-2.14%
2020/07/20	1	14.85	2	14.85	15.00	-1	620	-0.16%
2020/07/13	20	15.05	0	0.00	15.10	20	648	3.08%
2020/07/10	0	0.00	10	15.05	15.00	-10	664	-1.50%
2020/07/09	8	15.20	0	0.00	15.15	8	668	1.20%
2020/07/08	2	15.20	0	0.00	15.20	2	669	0.30%
2020/07/07	5	15.20	0	0.00	15.20	5	680	0.73%
2020/07/06	20	15.19	0	0.00	15.15	20	689	2.90%
2020/06/24	0	0.00	1	15.45	15.35	-1	695	-0.14%
2020/06/23	0	0.00	1	15.35	15.40	-1	722	-0.14%
2020/06/22	12	15.53	0	0.00	15.25	12	728	1.65%
2020/06/12	0	0.00	15	15.22	15.25	-15	797	-1.88%
2020/06/11	0	0.00	0.1	15.60	15.60	-0.1	806	-0.01%
2020/06/10	0	0.00	10	16.00	15.90	-10	815	-1.23%
2020/06/09	0	0.00	1.1	15.76	15.75	-1.1	840	-0.13%
2020/06/08	20	15.70	0	0.00	15.90	20	850	2.35%
2020/06/05	1	15.40	1	15.40	15.70	0	826	0.00%
2020/06/01	0	0.00	1	14.75	14.75	-1	788	-0.13%
2020/05/25	1	14.30	0	0.00	14.50	1	814	0.12%
2020/05/14	2	14.95	0	0.00	14.75	2	804	0.25%
2020/05/13	15	15.00	0	0.00	15.10	15	798	1.88%
2020/05/11	27	15.11	5	15.15	15.05	22	792	2.78%
2020/05/08	3	14.87	0	0.00	14.90	3	784	0.38%
2020/05/06	0	0.00	1	14.65	14.60	-1	766	-0.13%
2020/04/30	0	0.00	3	14.90	15.00	-3	773	-0.39%
2020/04/24	2	14.23	0	0.00	14.30	2	822	0.24%
2020/04/22	4	13.80	0	0.00	14.05	4	824	0.49%
2020/04/21	4	14.18	0	0.00	14.05	4	817	0.49%
2020/04/20	5	14.60	1	14.55	14.55	4	806	0.50%
2020/04/17	13	14.92	0	0.00	14.80	13	803	1.62%
2020/04/16	2	14.80	0	0.00	14.95	2	794	0.25%
2020/04/15	1	14.50	0	0.00	15.10	1	782	0.13%
2020/04/14	5	14.12	0	0.00	14.40	5	766	0.65%
2020/04/13	2	14.00	0	0.00	13.95	2	758	0.26%
2020/04/10	2	13.90	0	0.00	13.95	2	752	0.27%
2020/04/09	3	13.60	0	0.00	13.45	3	743	0.40%
2020/03/27	2	13.48	0	0.00	13.20	2	694	0.29%
2020/03/26	1	12.75	2	13.05	13.20	-1	667	-0.15%
2020/03/20	0	0.00	2.1	11.90	11.90	-2.1	611	-0.35%
2020/03/19	2	11.05	13	11.10	11.00	-11	584	-1.88%
2020/03/18	1	12.55	2	12.83	12.10	-1	546	-0.18%
2020/03/17	0	0.00	2	12.90	12.75	-2	523	-0.38%
2020/03/16	1	14.40	1	14.50	13.80	0	502	0.00%
2020/03/13	1	14.30	1	14.60	14.70	0	484	0.00%
2020/03/12	3	15.85	0	0.00	15.70	3	449	0.67%
2020/03/11	1	16.20	0	0.00	16.20	1	432	0.23%
2020/03/09	1	16.50	0	0.00	16.40	1	442	0.23%
2020/03/03	4	16.88	0	0.00	16.80	4	443	0.90%
2020/03/02	6	16.63	0	0.00	16.75	6	444	1.35%
2020/02/27	8.2	16.90	0	0.00	16.70	8.2	437	1.86%
2020/02/26	1	16.95	0	0.00	16.95	1	419	0.24%
2020/02/25	1	17.00	0	0.00	17.00	1	417	0.24%
2020/02/24	6	17.05	0	0.00	17.05	6	418	1.43%
2020/02/20	4	17.14	0	0.00	17.20	4	421	0.95%
2020/02/19	0	0.00	0.8	17.20	17.20	-0.8	424	-0.18%
2020/02/14	0	0.00	2	17.15	17.10	-2	442	-0.45%
2020/02/10	2	17.03	0	0.00	17.00	2	450	0.44%
2020/02/05	1	17.25	0	0.00	17.25	1	443	0.23%
2020/02/03	4	17.10	15	16.91	17.10	-11	443	-2.48%
2020/01/31	5	17.30	68	17.30	17.35	-63	430	-14.62%
2020/01/30	5	17.25	0	0.00	17.35	5	420	1.19%
2020/01/20	56	17.86	1.6	17.87	17.90	54.4	389	13.97%
2020/01/09	1	17.65	122	17.65	17.65	-121	425	-28.45%	大賣/鉅額交易
2020/01/08	3	17.63	15	17.60	17.65	-12	424	-2.82%
2020/01/07	0	0.00	1	17.75	17.75	-1	421	-0.24%
2020/01/06	37	17.78	0	0.00	17.80	37	422	8.75%
2020/01/02	1	17.80	0	0.00	17.80	1	419	0.24%
2019/12/30	50	17.73	0	0.00	17.75	50	411	12.16%
2019/12/27	20	17.79	0	0.00	17.75	20	408	4.90%
2019/12/25	30	17.80	0	0.00	17.75	30	404	7.42%
2019/12/24	0	0.00	0.5	17.80	17.80	-0.5	407	-0.12%
2019/12/20	0	0.00	3	17.80	17.75	-3	435	-0.69%
2019/12/19	12	17.75	0	0.00	17.75	12	433	2.77%
2019/12/18	7	17.80	0	0.00	17.85	7	429	1.63%
2019/12/17	0	0.00	1	17.80	17.85	-1	429	-0.23%
2019/12/16	0	0.00	1	17.80	17.75	-1	426	-0.23%
2019/12/13	0	0.00	0.2	17.75	17.70	-0.2	428	-0.04%
2019/12/06	1	17.85	0	0.00	17.85	1	429	0.23%
2019/12/04	1	17.55	0	0.00	17.50	1	422	0.24%
2019/12/02	1	17.70	4	17.70	17.70	-3	414	-0.72%
2019/11/29	2	17.80	0	0.00	17.80	2	413	0.48%
2019/11/27	2	17.80	0	0.00	17.85	2	422	0.47%
2019/11/26	1	17.80	0	0.00	17.75	1	449	0.22%
2019/11/25	1	17.80	0	0.00	17.80	1	469	0.21%
2019/11/21	2	17.80	0	0.00	17.85	2	489	0.41%
2019/11/20	0	0.00	5	17.85	17.85	-5	492	-1.02%
2019/11/19	1	17.80	0	0.00	17.85	1	493	0.20%
2019/11/18	3	17.85	0	0.00	17.90	3	496	0.60%
2019/11/13	2	17.90	0	0.00	17.95	2	500	0.40%
2019/11/12	1	17.95	0	0.00	17.95	1	496	0.20%
2019/11/11	3	17.93	0	0.00	17.95	3	501	0.60%
2019/11/08	3	17.95	0	0.00	18.00	3	500	0.60%
2019/11/07	2	18.00	0	0.00	18.00	2	498	0.40%
2019/11/06	5	18.00	0	0.00	17.95	5	492	1.02%
2019/11/05	0	0.00	10	18.00	18.05	-10	488	-2.05%
2019/10/18	2	17.95	0	0.00	17.95	2	522	0.38%
2019/10/08	1	18.15	0	0.00	18.15	1	492	0.20%
2019/10/03	1	18.15	0	0.00	18.20	1	498	0.20%
2019/09/27	0	0.00	1	18.25	18.20	-1	507	-0.20%
2019/09/26	8	18.45	0	0.00	18.40	8	505	1.58%
2019/09/25	11	18.44	0	0.00	18.35	11	498	2.21%
2019/09/23	4	17.95	0	0.00	17.95	4	482	0.83%
2019/09/17	2	17.80	0	0.00	17.80	2	494	0.40%
2019/09/10	2	17.80	0	0.00	17.85	2	505	0.40%
2019/09/09	0.1	17.95	0	0.00	17.85	0.1	505	0.02%
2019/09/05	0	0.00	1	17.90	17.90	-1	509	-0.20%
2019/09/04	1	17.90	0	0.00	17.95	1	507	0.20%
2019/09/03	5	18.00	0	0.00	18.00	5	509	0.98%
2019/08/30	1	17.90	0	0.00	17.90	1	508	0.20%
2019/08/29	5	17.80	0	0.00	17.80	5	498	1.00%
2019/08/28	20	19.65	0	0.00	19.75	20	469	4.26%
2019/08/19	2	19.75	0	0.00	19.75	2	424	0.47%
2019/08/16	2	19.80	0	0.00	19.80	2	419	0.48%
2019/08/15	1	19.80	0	0.00	19.80	1	416	0.24%
2019/08/14	10	19.90	0	0.00	19.90	10	413	2.42%
2019/08/12	3	19.95	0	0.00	19.90	3	414	0.72%
2019/08/08	1	20.00	0	0.00	19.95	1	414	0.24%
2019/08/07	1	19.90	2	19.95	19.90	-1	417	-0.24%
2019/08/02	1	20.00	0	0.00	19.95	1	438	0.23%
2019/08/01	1	20.10	0	0.00	20.10	1	430	0.23%
2019/07/25	0	0.00	19	20.20	20.25	-19	437	-4.34%
2019/07/24	1	20.10	2	20.15	20.15	-1	436	-0.23%
2019/07/12	1	20.05	0	0.00	20.05	1	441	0.23%
2019/07/11	1	20.05	0	0.00	20.05	1	443	0.23%
2019/07/02	1	20.00	2	20.10	20.05	-1	484	-0.21%
2019/07/01	1	20.05	0	0.00	20.10	1	494	0.20%
2019/06/19	1	19.65	0	0.00	19.70	1	550	0.18%
2019/06/17	2	19.65	0	0.00	19.70	2	561	0.36%
2019/06/06	11	19.70	0	0.00	19.65	11	559	1.97%
2019/06/04	1	19.75	0	0.00	19.80	1	555	0.18%
2019/05/31	15	19.93	0	0.00	19.90	15	568	2.64%
2019/05/28	1	19.85	0	0.00	19.90	1	563	0.18%
2019/05/17	1	19.80	0	0.00	19.65	1	568	0.18%
2019/05/16	1	19.90	0	0.00	19.85	1	567	0.18%
2019/05/10	0	0.00	1	20.05	20.10	-1	556	-0.18%
2019/05/09	1	20.15	0	0.00	20.15	1	561	0.18%
2019/05/08	1	20.05	2	20.15	20.15	-1	556	-0.18%
2019/05/07	2	20.25	0	0.00	20.20	2	551	0.36%
2019/05/03	1	20.40	0	0.00	20.40	1	538	0.19%
2019/05/02	1	20.40	0	0.00	20.45	1	532	0.19%
2019/04/29	0	0.00	0.2	20.45	20.50	-0.2	528	-0.04%
2019/04/26	0	0.00	2	20.30	20.30	-2	522	-0.38%
2019/04/25	1	20.25	0	0.00	20.30	1	520	0.19%
2019/04/24	1	20.30	0	0.00	20.30	1	519	0.19%
2019/04/19	0	0.00	2	20.20	20.20	-2	515	-0.39%
2019/04/18	2	20.35	0	0.00	20.20	2	512	0.39%
2019/04/17	2	20.35	0	0.00	20.45	2	505	0.40%
2019/04/16	0	0.00	0.3	20.40	20.40	-0.3	500	-0.06%
2019/04/15	0	0.00	6.1	20.40	20.40	-6.1	498	-1.22%
2019/04/11	2	20.30	1	20.30	20.30	1	496	0.20%
2019/04/09	0	0.00	5	20.70	20.70	-5	463	-1.08%
2019/04/03	6	20.74	0	0.00	20.75	6	451	1.33%
2019/04/01	0	0.00	1	20.70	20.70	-1	427	-0.23%
2019/03/29	12	20.56	0	0.00	20.50	12	412	2.91%
2019/03/27	1	20.25	0	0.00	20.35	1	384	0.26%
2019/03/26	0	0.00	2	20.25	20.15	-2	380	-0.53%
2019/03/19	0	0.00	4	19.83	19.85	-4	352	-1.13%
2019/03/11	0	0.00	1	19.60	19.65	-1	380	-0.26%
2019/02/18	0	0.00	1	19.10	19.10	-1	359	-0.28%
2019/01/30	2	19.28	3	19.28	19.25	-1	355	-0.28%
2019/01/28	0	0.00	2	19.10	19.10	-2	338	-0.59%
2019/01/25	0	0.00	1	19.00	19.05	-1	342	-0.29%
2019/01/21	0	19.20	0	0.00	18.90	0	372	0.00%
2019/01/09	0	0.00	2	18.63	18.65	-2	459	-0.43%
2019/01/07	0	0.00	1	18.60	18.55	-1	491	-0.20%
2019/01/04	1	18.45	20	18.50	18.45	-19	515	-3.69%
2018/12/27	0	0.00	5	18.60	18.65	-5	574	-0.87%
2018/12/21	0	0.00	5	18.55	18.70	-5	590	-0.85%
2018/12/18	0	0.00	20	18.74	18.75	-20	589	-3.39%
2018/12/17	0	0.00	10	18.90	18.85	-10	587	-1.71%
2018/12/14	0	0.00	15	18.92	19.00	-15	588	-2.55%
2018/12/13	3	19.00	0	0.00	19.00	3	594	0.50%
2018/12/12	1	19.05	5	19.05	19.00	-4	601	-0.67%
2018/12/11	0	0.00	10	18.85	18.90	-10	604	-1.65%
2018/11/28	1	19.05	0	0.00	19.10	1	697	0.14%
2018/11/21	0	0.00	45	19.05	19.05	-45	720	-6.24%
2018/11/16	1	19.10	0	0.00	19.05	1	769	0.13%
2018/11/14	0	0.00	0.1	19.10	19.05	-0.1	799	-0.02%
2018/11/13	19	19.00	0	0.00	19.05	19	838	2.27%
2018/11/06	0	0.00	1	19.40	19.35	-1	888	-0.11%
2018/11/02	5	19.35	0	0.00	19.40	5	903	0.55%
2018/10/29	1	18.85	0	0.00	18.80	1	910	0.11%
2018/10/26	5	19.05	0	0.00	18.95	5	918	0.54%
2018/10/19	5	19.15	5	19.50	19.50	0	925	0.00%
2018/10/17	1	19.35	0	0.00	19.30	1	932	0.11%
2018/10/15	5	19.74	0	0.00	19.60	5	915	0.55%
2018/10/11	2	19.43	1	19.50	19.30	1	884	0.11%
2018/10/09	0	0.00	5	20.40	20.15	-5	870	-0.57%
2018/10/08	2	19.93	0	0.00	20.05	2	869	0.23%
2018/10/05	5	20.12	0	0.00	20.15	5	864	0.58%
2018/10/01	1	20.65	0	0.00	20.75	1	867	0.12%
2018/09/26	0	0.00	2	20.75	20.70	-2	918	-0.22%
2018/09/13	0	0.00	1	20.90	20.80	-1	1,119	-0.09%
2018/09/11	2	20.60	0	0.00	20.95	2	1,133	0.18%
2018/09/10	12	20.80	1	21.00	20.85	11	1,187	0.93%
2018/09/07	1	21.35	1	21.70	21.20	0	1,229	0.00%
2018/09/06	0	0.00	1	21.60	21.50	-1	1,225	-0.08%
2018/09/05	1	21.40	0	0.00	21.40	1	1,207	0.08%
2018/08/28	0	0.00	1	21.40	21.35	-1	1,259	-0.08%
2018/08/27	0	0.00	2	21.25	21.30	-2	1,268	-0.16%
2018/08/24	0	0.00	1	20.90	20.90	-1	1,248	-0.08%
2018/08/23	1	20.75	0	0.00	20.75	1	1,243	0.08%
2018/08/22	1	20.85	0	0.00	20.85	1	1,253	0.08%
2018/08/21	0	0.00	1	21.05	21.05	-1	1,259	-0.08%
2018/08/20	10	22.90	0	0.00	22.90	10	1,252	0.80%
2018/08/17	2	23.00	5	23.05	22.95	-3	1,225	-0.24%
2018/08/16	0	0.00	1	22.85	22.95	-1	1,223	-0.08%
2018/08/15	0	0.00	2	23.00	23.00	-2	1,229	-0.16%
2018/08/14	1	22.95	0	0.00	23.00	1	1,235	0.08%
2018/08/13	2	22.83	0	0.00	22.80	2	1,246	0.16%
2018/08/09	3	23.20	0	0.00	23.25	3	1,331	0.23%
2018/08/08	0	0.00	1	23.35	23.30	-1	1,379	-0.07%
2018/08/07	6	23.20	0	0.00	23.35	6	1,418	0.42%
2018/08/06	1	23.15	1	23.25	23.15	0	1,429	0.00%
2018/08/03	0	0.00	1	23.05	23.15	-1	1,449	-0.07%
2018/08/01	0	0.00	3	23.02	23.10	-3	1,474	-0.20%
2018/07/30	0	0.00	1	22.90	22.75	-1	1,501	-0.07%
2018/07/27	0	0.00	2	22.88	22.85	-2	1,504	-0.13%
2018/07/26	0	0.00	1	22.75	22.80	-1	1,503	-0.07%
2018/07/25	0	0.00	2	22.70	22.65	-2	1,508	-0.13%
2018/07/24	1	22.65	6	22.57	22.60	-5	1,517	-0.33%
2018/07/11	0	0.00	1	22.25	22.15	-1	1,680	-0.06%
2018/07/10	1	22.15	0	0.00	22.30	1	1,696	0.06%
2018/07/06	16	22.21	0	0.00	22.30	16	1,724	0.93%
2018/07/05	0	0.00	1	22.80	22.65	-1	1,741	-0.06%
2018/07/04	12	23.01	1	23.25	23.00	11	1,761	0.62%
2018/07/03	3	23.55	10	23.50	23.10	-7	1,779	-0.39%
2018/07/02	1	22.75	0	0.00	22.75	1	1,783	0.06%
2018/06/29	11	22.51	0	0.00	22.60	11	1,794	0.61%
2018/06/26	10	22.78	0	0.00	22.75	10	1,837	0.54%
2018/06/22	5	23.15	2	23.10	23.15	3	1,843	0.16%
2018/06/20	0	0.00	1	23.35	23.50	-1	1,867	-0.05%
2018/06/19	0	0.00	38	23.61	23.75	-38	1,872	-2.03%
2018/06/15	12	23.36	66	23.55	23.35	-54	1,855	-2.91%
2018/06/14	0	0.00	1	23.05	23.10	-1	1,829	-0.05%
2018/06/13	1	23.15	0	0.00	23.15	1	1,860	0.05%
2018/06/12	0	0.00	1	23.30	23.30	-1	1,867	-0.05%
2018/06/08	0	0.00	1	23.45	23.20	-1	1,896	-0.05%
2018/06/07	0	0.00	5	23.30	23.30	-5	1,911	-0.26%
2018/06/06	0	0.00	1	23.15	23.10	-1	1,997	-0.05%
2018/06/04	0	0.00	10	23.00	23.15	-10	2,057	-0.49%
2018/05/30	2	22.85	0	0.00	22.90	2	2,557	0.08%
2018/05/29	50	23.00	42	23.05	23.00	8	2,653	0.30%
2018/05/28	0	0.00	1	22.95	22.90	-1	2,725	-0.04%
2018/05/21	0	0.00	1	22.90	22.95	-1	3,587	-0.03%
2018/05/18	0	0.00	3	23.05	22.90	-3	3,617	-0.08%
2018/05/17	39	23.36	5	23.43	23.15	34	3,606	0.94%
2018/05/16	0	0.00	10	23.07	23.15	-10	3,520	-0.28%
2018/05/15	0	0.00	11	23.12	22.70	-11	3,490	-0.32%
2018/05/08	2	22.55	11	22.71	22.50	-9	3,511	-0.26%
2018/05/07	3	22.32	3	22.45	22.55	0	3,508	0.00%
2018/05/03	0	0.00	1	22.15	22.15	-1	3,505	-0.03%
2018/04/30	0	0.00	19	22.27	22.20	-19	3,537	-0.54%
2018/04/27	0	0.00	2	22.15	22.20	-2	3,583	-0.06%
2018/04/26	29	22.13	17	22.29	22.00	12	3,668	0.33%
2018/04/25	1	21.45	3	21.82	21.95	-2	3,619	-0.06%
2018/04/24	16	21.61	0	0.00	21.55	16	3,672	0.44%
2018/04/23	1	21.85	0	0.00	21.80	1	3,651	0.03%
2018/04/18	0	0.00	2	22.00	21.90	-2	3,641	-0.05%
2018/04/16	0	0.00	1	22.10	22.30	-1	3,598	-0.03%
2018/04/13	1	22.35	0	0.00	22.10	1	3,591	0.03%
2018/04/11	1	22.10	0	0.00	22.10	1	3,600	0.03%
2018/04/10	1	22.15	5	22.30	22.15	-4	3,563	-0.11%
2018/04/03	7	22.40	5	22.95	22.40	2	3,505	0.06%
2018/04/02	3	22.05	10	21.99	21.95	-7	3,350	-0.21%
2018/03/30	0	0.00	1	22.10	21.90	-1	3,326	-0.03%
2018/03/29	1	21.85	11	21.74	21.95	-10	3,316	-0.30%
2018/03/28	0	0.00	40	21.55	21.55	-40	3,285	-1.22%
2018/03/27	0	0.00	15	21.68	21.55	-15	3,274	-0.46%
2018/03/26	1	21.45	3	21.45	21.40	-2	3,261	-0.06%
2018/03/23	57	21.31	0	0.00	21.40	57	3,254	1.75%
2018/03/22	1	22.05	8	21.97	21.60	-7	3,260	-0.21%
2018/03/21	0	0.00	20	22.06	22.00	-20	3,229	-0.62%
2018/03/20	2	21.50	0	0.00	21.60	2	3,189	0.06%
2018/03/19	0	0.00	11	22.00	21.85	-11	3,171	-0.35%
2018/03/14	0	0.00	7	21.62	21.60	-7	3,192	-0.22%
2018/03/13	2	21.20	0	0.00	21.20	2	3,335	0.06%
2018/03/12	25	21.11	0	0.00	20.95	25	3,349	0.75%
2018/03/09	20	21.79	0	0.00	21.75	20	3,255	0.61%
2018/03/08	19	22.20	10	22.53	22.20	9	3,226	0.28%
2018/03/07	21	22.62	2	22.70	22.10	19	3,198	0.59%
2018/03/06	15	22.43	0	0.00	22.35	15	3,164	0.47%
2018/03/05	34	23.32	19	23.53	23.05	15	3,027	0.50%
2018/03/02	12	22.64	76	22.23	22.60	-64	2,735	-2.34%
2018/03/01	70	22.54	0	0.00	22.75	70	2,634	2.66%
2018/02/27	1	23.55	30	22.84	22.60	-29	2,557	-1.13%
2018/02/26	13	23.88	5	23.76	23.55	8	2,407	0.33%
2018/02/23	1	22.65	22	22.58	22.65	-21	1,967	-1.07%
2018/02/21	1	20.50	2	20.68	20.60	-1	1,722	-0.06%
2018/02/12	2	19.95	10	20.01	20.30	-8	1,702	-0.47%
2018/02/09	1	19.40	0	0.00	19.35	1	1,670	0.06%
2018/02/08	0	0.00	1	19.40	19.45	-1	1,683	-0.06%
2018/02/07	0	0.00	10	19.60	19.50	-10	1,773	-0.56%
2018/02/06	11	19.24	0	0.00	19.15	11	1,856	0.59%
2018/02/05	12	19.96	0	0.00	20.10	12	1,803	0.67%
2018/02/02	5	20.32	1	20.30	20.30	4	1,794	0.22%
2018/02/01	53	20.38	51	20.45	20.40	2	1,803	0.11%
2018/01/31	1	20.00	0	0.00	20.20	1	1,757	0.06%
2018/01/30	0	0.00	50	20.30	20.15	-50	1,763	-2.84%
2018/01/29	1	20.10	0	0.00	20.15	1	1,760	0.06%
2018/01/26	0	0.00	1	20.40	20.20	-1	1,783	-0.06%
2018/01/24	0	0.00	1	20.30	20.35	-1	1,871	-0.05%
2018/01/23	2	20.40	3	20.40	20.15	-1	1,959	-0.05%
2018/01/22	0	0.00	4	20.59	20.80	-4	1,911	-0.21%
2018/01/19	100	20.12	6	20.08	20.20	94	1,816	5.17%
2018/01/18	10	19.65	2	20.05	19.95	8	1,784	0.45%
2018/01/16	2	19.45	20	19.45	19.50	-18	1,721	-1.05%
2018/01/08	0	0.00	1	19.75	19.55	-1	1,698	-0.06%
2018/01/05	0	0.00	1	19.70	19.55	-1	1,680	-0.06%