威健 (3033)-群益金鼎-丹鳳券商分點個股進出

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
31.80
漲跌
▼1.10
漲幅
-3.34%
成交量
5,149張
產業
上市電子通路類股▼2.61%
482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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/04/16	0	32.00	0	0.00	31.80	0	4,908	0.00%
2024/04/15	4	33.23	3	32.97	32.90	1	4,838	0.02%
2024/04/12	3	33.80	0	0.00	33.70	3	4,772	0.06%
2024/04/11	3	33.45	0	0.00	33.85	3	4,724	0.06%
2024/04/10	6	33.68	20	33.92	33.90	-14	4,714	-0.30%
2024/04/09	0	0.00	2	32.75	32.35	-2	4,482	-0.04%
2024/04/08	0	0.00	1	32.40	32.75	-1	4,460	-0.02%
2024/04/03	0	0.00	2	32.50	32.75	-2	4,433	-0.05%
2024/04/02	0	0.00	3	32.12	32.30	-3	4,419	-0.07%
2024/04/01	0.1	31.95	1	31.90	31.95	-0.9	4,395	-0.02%
2024/03/29	10	31.70	0	0.00	31.65	10	4,383	0.23%
2024/03/28	2	32.10	0	0.00	31.80	2	4,378	0.05%
2024/03/27	0	0.00	1	31.95	32.00	-1	4,371	-0.02%
2024/03/26	3	32.18	4	32.00	31.95	-1	4,356	-0.02%
2024/03/25	22	32.40	15	32.89	32.85	7	4,286	0.16%
2024/03/21	31	32.05	50	32.60	33.00	-19	3,954	-0.48%
2024/03/19	0	0.00	0.1	31.05	31.05	-0.1	3,634	0.00%
2024/03/18	0	30.80	1	31.00	31.00	-1	3,632	-0.03%
2024/03/15	5	30.65	10	30.50	30.65	-5	3,649	-0.14%
2024/03/14	0	30.60	0	0.00	30.55	0	3,670	0.00%
2024/03/11	1	31.05	0	0.00	30.90	1	3,580	0.03%
2024/03/08	0	0.00	20	32.00	31.65	-20	3,530	-0.57%
2024/03/06	11	32.62	0	0.00	32.80	11	3,461	0.32%
2024/03/04	1	32.00	13.4	33.05	32.95	-12.4	3,441	-0.36%
2024/03/01	0	0.00	2	33.45	33.00	-2	3,405	-0.06%
2024/02/26	0	33.30	0	0.00	33.25	0	3,240	0.00%
2024/02/22	12	32.28	0	0.00	32.30	12	3,040	0.39%
2024/02/21	0	0.00	1	32.40	32.40	-1	3,009	-0.03%
2024/02/20	0	0.00	6	32.07	32.00	-6	2,959	-0.20%
2024/02/05	0	0.00	14	31.30	31.00	-14	2,703	-0.52%
2024/02/02	25	31.03	21.1	30.92	30.85	4	2,643	0.15%
2024/02/01	29.1	31.72	16	31.70	31.30	13.1	2,565	0.51%
2024/01/31	4	30.91	5	30.73	30.65	-1	2,291	-0.04%
2024/01/30	38	31.10	33	31.36	31.30	5	2,228	0.22%
2024/01/29	1	30.70	0	0.00	30.55	1	2,063	0.05%
2024/01/26	0	0.00	2	30.75	30.65	-2	2,039	-0.10%
2024/01/25	2	31.20	2	31.10	30.65	0	2,007	0.00%
2024/01/24	0	0.00	6	30.65	31.00	-6	1,904	-0.32%
2024/01/23	3	30.65	0	0.00	30.55	3	1,855	0.16%
2024/01/22	0	0.00	2	30.75	30.95	-2	1,825	-0.11%
2024/01/19	13	31.02	11	31.11	30.95	2	1,750	0.11%
2024/01/18	0	0.00	3	30.60	30.95	-3	1,616	-0.19%
2024/01/17	3	30.15	13	30.23	30.15	-10	1,469	-0.68%
2024/01/16	32	30.06	46	30.23	30.45	-14	1,380	-1.01%
2024/01/15	0	0.00	2	29.45	29.50	-2	1,228	-0.16%
2024/01/12	6	29.65	0	0.00	29.45	6	1,223	0.49%
2024/01/11	92	29.41	102	29.74	29.85	-10	1,164	-0.86%	大賣/
2024/01/10	3	28.32	0.1	28.35	28.20	2.9	1,053	0.28%
2024/01/05	1	28.90	10	28.95	28.85	-9	1,052	-0.86%
2024/01/04	62	29.25	60	29.35	29.25	2	1,048	0.19%
2023/12/28	30	29.18	30	29.17	29.10	0	981	0.00%
2023/12/25	1	28.55	0	0.00	28.45	1	965	0.10%
2023/12/19	0	0.00	0.1	28.65	28.75	-0.1	953	-0.01%
2023/12/18	1	28.85	0	0.00	28.85	1	965	0.10%
2023/12/14	4	29.20	0	0.00	29.15	4	1,013	0.39%
2023/12/12	10	29.15	0	0.00	28.85	10	1,184	0.84%
2023/12/11	31	28.79	21	28.74	28.90	10	1,165	0.86%
2023/12/04	0	28.60	0	0.00	28.55	0	1,199	0.00%
2023/11/30	10	28.65	0	0.00	28.65	10	1,196	0.84%
2023/11/28	0	27.70	0	0.00	27.75	0	1,184	0.00%
2023/11/24	0.1	27.90	0	0.00	27.70	0.1	1,205	0.00%
2023/11/23	0	27.95	0	0.00	27.80	0	1,217	0.00%
2023/11/22	0	27.95	0	0.00	27.90	0	1,238	0.00%
2023/11/21	0	0.00	2	27.85	27.90	-2	1,242	-0.16%
2023/11/20	0	0.00	5	27.75	27.75	-5	1,251	-0.40%
2023/11/17	0	27.65	0	0.00	27.65	0	1,254	0.00%
2023/11/01	0	0.00	3	26.85	26.85	-3	1,609	-0.19%
2023/10/27	1	27.25	0	0.00	27.20	1	2,021	0.05%
2023/10/25	0.1	27.70	0	0.00	27.55	0.1	2,302	0.00%
2023/10/23	10	27.59	0	0.00	27.25	10	2,414	0.41%
2023/10/19	0	27.15	1	27.20	27.35	-1	2,480	-0.04%
2023/10/18	2	27.05	0	0.00	27.05	2	2,530	0.08%
2023/10/17	0.1	27.50	0	0.00	27.35	0.1	2,520	0.00%
2023/10/16	0	0.00	1	27.40	27.50	-1	2,638	-0.04%
2023/10/13	0	0.00	2	27.75	27.80	-2	2,804	-0.07%
2023/10/12	0	0.00	3	28.00	28.00	-3	2,991	-0.10%
2023/10/05	2	27.25	0	0.00	27.25	2	3,286	0.06%
2023/09/25	0	0.00	3	27.48	27.60	-3	3,732	-0.08%
2023/09/19	0	0.00	3	27.90	27.85	-3	3,921	-0.08%
2023/09/18	1	28.10	2	28.10	28.05	-1	3,932	-0.03%
2023/09/15	1	29.20	0	0.00	28.15	1	3,889	0.03%
2023/09/14	0	0.00	3	29.25	29.25	-3	3,801	-0.08%
2023/09/13	1	28.70	0	0.00	28.90	1	3,836	0.03%
2023/09/12	0	0.00	3	29.18	29.00	-3	3,917	-0.08%
2023/09/08	0	29.40	0	0.00	29.40	0	4,305	0.00%
2023/08/08	5	29.44	0	0.00	29.15	5	4,896	0.10%
2023/08/04	0	0.00	5	29.25	29.25	-5	4,871	-0.10%
2023/08/02	14	30.13	6	30.07	29.70	8	4,832	0.17%
2023/08/01	7	33.42	0	0.00	33.65	7	4,716	0.15%
2023/07/31	2	34.75	0	0.00	34.55	2	4,517	0.04%
2023/07/27	1	35.10	0	0.00	35.10	1	4,370	0.02%
2023/07/24	1	35.00	1	34.95	35.10	0	4,340	0.00%
2023/07/20	1	35.45	0	0.00	35.40	1	4,274	0.02%
2023/07/19	1	35.00	6	34.95	34.90	-5	4,239	-0.12%
2023/07/18	4	36.23	15	35.59	35.80	-11	4,152	-0.26%
2023/07/17	49	36.55	7	36.64	36.95	42	4,006	1.05%
2023/07/14	2	35.90	5	35.80	35.85	-3	3,828	-0.08%
2023/07/13	2	34.93	26	34.76	34.85	-24	3,682	-0.65%
2023/07/12	10	34.85	0	0.00	34.85	10	3,583	0.28%
2023/07/10	5	34.67	7	34.80	34.25	-2	3,519	-0.06%
2023/07/07	8	34.74	0	0.00	34.75	8	3,430	0.23%
2023/07/06	5	34.50	0	0.00	34.45	5	3,351	0.15%
2023/07/05	2	33.98	0	0.00	34.05	2	3,255	0.06%
2023/07/04	0	0.00	1.1	33.85	33.85	-1.1	3,214	-0.03%
2023/07/03	7	33.50	1	33.50	33.50	6	3,179	0.19%
2023/06/27	0.1	32.90	1	32.80	32.80	-0.9	3,048	-0.03%
2023/06/19	18	33.71	6	33.55	33.60	12	2,937	0.41%
2023/06/16	6	33.20	3	33.30	33.45	3	2,914	0.10%
2023/06/15	5	33.79	2	33.75	33.65	3	2,815	0.11%
2023/06/14	2	34.83	9	34.64	34.60	-7	2,656	-0.26%
2023/06/13	0	0.00	14	34.35	34.20	-14	2,527	-0.55%
2023/06/12	0	0.00	3	34.02	34.00	-3	2,403	-0.12%
2023/06/09	4	33.41	2	33.23	33.40	2	2,234	0.09%
2023/06/08	1	33.10	20	33.16	33.05	-19	2,138	-0.89%
2023/06/07	2	32.60	3	32.78	32.75	-1	2,058	-0.05%
2023/06/06	0	0.00	1	32.80	32.60	-1	2,020	-0.05%
2023/06/05	0	0.00	11	32.57	32.30	-11	1,948	-0.56%
2023/06/02	0	0.00	1	31.10	31.30	-1	1,808	-0.06%
2023/05/26	0	0.00	1	30.70	30.70	-1	1,831	-0.05%
2023/05/23	0	0.00	1	30.60	30.65	-1	1,809	-0.06%
2023/05/19	1	30.45	0	0.00	30.45	1	1,802	0.06%
2023/05/17	0	0.00	3	30.35	30.35	-3	1,787	-0.17%
2023/05/16	0	0.00	5	30.25	30.35	-5	1,779	-0.28%
2023/05/15	5	30.05	0	0.00	30.10	5	1,784	0.28%
2023/05/11	1	30.20	0	0.00	30.15	1	1,775	0.06%
2023/05/10	0	0.00	2	30.60	30.65	-2	1,740	-0.11%
2023/05/09	0	0.00	5	30.60	30.60	-5	1,732	-0.29%
2023/05/08	1	30.80	1.1	30.75	30.75	-0.1	1,719	0.00%
2023/05/05	3	31.00	9.2	30.90	30.85	-6.2	1,703	-0.36%
2023/05/04	1	31.20	2	31.08	31.00	-1	1,693	-0.06%
2023/05/02	4	30.10	0	0.00	30.25	4	1,583	0.25%
2023/04/28	3	29.85	0	0.00	29.90	3	1,488	0.20%
2023/04/27	1	29.75	0	0.00	29.70	1	1,493	0.07%
2023/04/26	0	0.00	1	29.25	29.50	-1	1,487	-0.07%
2023/04/25	0	0.00	1	29.40	29.45	-1	1,476	-0.07%
2023/04/21	0	0.00	5	29.90	29.80	-5	1,455	-0.35%
2023/04/20	1	30.65	0	0.00	30.30	1	1,424	0.07%
2023/04/19	0	0.00	2	30.65	30.65	-2	1,404	-0.14%
2023/04/17	0	0.00	3	30.70	30.80	-3	1,375	-0.22%
2023/04/12	0	0.00	1	30.80	30.75	-1	1,303	-0.08%
2023/04/11	0	0.00	2	30.58	30.65	-2	1,290	-0.15%
2023/04/06	0	0.00	3	29.95	29.95	-3	1,227	-0.24%
2023/03/31	1	30.00	0	0.00	29.95	1	1,220	0.08%
2023/03/29	10	29.85	0	0.00	29.85	10	1,198	0.83%
2023/03/24	1	30.15	0	0.00	30.15	1	1,156	0.09%
2023/03/20	2	29.30	0	0.00	29.35	2	1,087	0.18%
2023/03/17	5	29.38	0	0.00	29.45	5	1,078	0.46%
2023/03/16	9	29.44	5.2	29.26	29.45	3.8	1,036	0.37%
2023/03/13	0	0.00	4	28.75	29.10	-4	966	-0.41%
2023/03/10	0	0.00	4	29.20	29.00	-4	966	-0.41%
2023/03/09	0	0.00	5	28.80	28.80	-5	935	-0.53%
2023/03/08	2	29.05	0	0.00	29.05	2	913	0.22%
2023/03/06	6	28.66	0	0.00	28.65	6	864	0.69%
2023/03/02	0	0.00	1	28.40	28.40	-1	808	-0.12%
2023/03/01	5	27.80	20	27.95	27.95	-15	786	-1.91%
2023/02/24	0	0.00	17	27.90	27.85	-17	772	-2.20%
2023/02/22	6	27.56	0	0.00	27.65	6	766	0.78%
2023/02/17	0	0.00	1	27.60	27.65	-1	777	-0.13%
2023/02/13	3	27.02	2	27.10	27.10	1	813	0.12%
2023/02/10	1	27.15	0	0.00	27.15	1	815	0.12%
2023/02/01	1.1	27.41	1	27.35	27.55	0.1	812	0.01%
2023/01/17	0	27.00	0	0.00	26.95	0	783	0.00%
2023/01/11	0	0.00	2	26.85	26.90	-2	845	-0.24%
2023/01/10	0	0.00	3	26.70	26.70	-3	851	-0.35%
2023/01/06	0	0.00	10	26.25	26.30	-10	855	-1.17%
2023/01/05	5	26.35	0	0.00	26.30	5	871	0.57%
2023/01/04	0	0.00	1	26.25	26.30	-1	882	-0.11%
2022/12/23	1	26.45	0	0.00	26.50	1	937	0.11%
2022/12/21	10	26.40	1	26.35	26.40	9	964	0.93%
2022/12/20	2	26.20	0	0.00	26.35	2	972	0.21%
2022/12/19	2	26.70	1	26.70	26.70	1	980	0.10%
2022/12/07	2	26.60	0	0.00	26.55	2	979	0.20%
2022/12/06	2	27.00	38	27.05	26.85	-36	981	-3.67%
2022/12/05	2	27.35	0	0.00	27.30	2	992	0.20%
2022/12/02	2	27.30	0	0.00	27.30	2	984	0.20%
2022/12/01	5	26.93	50	26.90	26.95	-45	963	-4.67%
2022/11/30	0	0.00	75	26.75	26.80	-75	961	-7.80%
2022/11/28	2	26.65	60	26.65	26.70	-58	973	-5.96%
2022/11/23	0	0.00	5	26.75	26.80	-5	975	-0.51%
2022/11/16	4	26.60	20	26.70	26.60	-16	1,000	-1.60%
2022/11/11	20	26.70	0	0.00	26.70	20	985	2.03%
2022/11/09	0	0.00	1	26.80	26.65	-1	993	-0.10%
2022/11/08	5	26.50	0	0.00	26.45	5	1,015	0.49%
2022/11/01	10	25.40	0	0.00	25.50	10	1,072	0.93%
2022/10/21	1	26.00	0	0.00	25.85	1	1,173	0.09%
2022/10/14	1	25.70	0	0.00	25.70	1	1,414	0.07%
2022/10/13	0	0.00	2	25.40	25.25	-2	1,453	-0.14%
2022/10/07	0	25.60	0	0.00	25.55	0	1,464	0.00%
2022/09/30	0	25.30	0	0.00	25.50	0	1,617	0.00%
2022/09/28	0	0.00	7	25.30	25.20	-7	1,678	-0.42%
2022/09/26	0	0.00	2	25.83	25.75	-2	1,744	-0.11%
2022/09/15	0	0.00	2	27.35	27.15	-2	1,957	-0.10%
2022/09/12	0	0.00	1	26.90	26.90	-1	2,021	-0.05%
2022/09/05	1	26.40	0	0.00	26.45	1	2,052	0.05%
2022/09/02	0	26.70	0	0.00	26.65	0	2,067	0.00%
2022/09/01	2	26.80	1	26.80	26.75	1	2,066	0.05%
2022/08/31	2	27.00	0	0.00	27.00	2	2,064	0.10%
2022/08/30	0	0.00	2	26.95	26.95	-2	2,076	-0.10%
2022/08/26	0	0.00	2	27.25	27.20	-2	2,094	-0.10%
2022/08/22	0	0.00	2	27.20	27.10	-2	2,177	-0.09%
2022/08/19	0	0.00	3	27.00	27.15	-3	2,182	-0.14%
2022/08/18	3	27.10	0	0.00	27.10	3	2,183	0.14%
2022/08/16	0	0.00	4	27.15	27.15	-4	2,184	-0.18%
2022/08/15	10	26.95	0	0.00	27.30	10	2,175	0.46%
2022/08/12	3	26.70	0	0.00	26.85	3	2,158	0.14%
2022/08/11	13	26.43	1	26.45	26.45	12	2,164	0.55%
2022/08/10	2	25.85	0	0.00	25.90	2	2,229	0.09%
2022/08/01	2	26.60	1	26.75	26.70	1	2,344	0.04%
2022/07/29	1.1	26.35	0	0.00	26.35	1.1	2,352	0.05%
2022/07/28	2	25.65	0	0.00	25.70	2	2,356	0.09%
2022/07/26	0	26.25	8	25.90	25.85	-8	2,483	-0.32%
2022/07/25	0	26.15	6	26.24	26.20	-6	2,458	-0.24%
2022/07/22	2	28.98	0	0.00	28.85	2	2,380	0.08%
2022/07/21	1.1	28.76	4	28.78	28.90	-2.9	2,320	-0.13%
2022/07/20	41	28.50	1	28.65	28.45	40	2,277	1.76%
2022/07/18	1	27.90	1	27.95	27.90	0	2,288	0.00%
2022/07/15	6	27.20	0	0.00	27.25	6	2,269	0.26%
2022/07/14	0.1	27.10	0	0.00	27.10	0.1	2,280	0.00%
2022/07/13	0	0.00	2	26.70	26.70	-2	2,270	-0.09%
2022/07/12	2	26.25	1	26.10	26.10	1	2,276	0.04%
2022/07/11	26	26.86	21	27.23	26.85	5	2,271	0.22%
2022/07/08	0	0.00	1	26.55	26.65	-1	2,241	-0.04%
2022/07/07	3	26.15	0	0.00	26.10	3	2,243	0.13%
2022/07/06	3	25.80	4	25.75	25.70	-1	2,250	-0.04%
2022/07/05	0	26.10	1	25.95	26.15	-1	2,288	-0.04%
2022/07/04	2	25.90	0	0.00	25.85	2	2,279	0.09%
2022/07/01	4	27.04	3	26.20	26.20	1	2,342	0.04%
2022/06/30	2	28.00	0	0.00	27.70	2	2,326	0.09%
2022/06/28	0	0.00	6	29.02	29.10	-6	2,356	-0.25%
2022/06/27	6	29.25	0	0.00	29.25	6	2,422	0.25%
2022/06/24	0	0.00	2	28.98	28.95	-2	2,567	-0.08%
2022/06/23	1	28.90	2	29.10	28.75	-1	2,770	-0.04%
2022/06/22	2.1	29.55	0	0.00	29.20	2.1	2,847	0.07%
2022/06/21	0	0.00	2	29.48	30.00	-2	2,887	-0.07%
2022/06/20	3	29.50	0	0.00	29.40	3	3,046	0.10%
2022/06/13	5	30.60	0	0.00	30.50	5	3,390	0.15%
2022/06/10	1	31.10	0	0.00	31.15	1	3,439	0.03%
2022/06/07	4	31.00	0	0.00	31.10	4	3,697	0.11%
2022/06/06	16	31.25	0	0.00	31.25	16	3,716	0.43%
2022/06/02	10	31.37	15	31.48	31.45	-5	3,808	-0.13%
2022/06/01	0.3	31.40	0	0.00	31.15	0.3	3,821	0.01%
2022/05/30	0	31.20	0	0.00	31.15	0	4,016	0.00%
2022/05/24	2	30.65	0	0.00	30.60	2	4,356	0.05%
2022/05/23	0	0.00	2	31.15	31.10	-2	4,356	-0.05%
2022/05/20	0	0.00	1	31.10	31.25	-1	4,393	-0.02%
2022/05/19	40	30.90	2	30.50	31.10	38	4,398	0.86%
2022/05/18	21	31.21	60	31.26	31.25	-39	4,394	-0.89%
2022/05/17	0	0.00	1	30.40	30.60	-1	4,346	-0.02%
2022/05/16	0.1	30.05	0	0.00	29.95	0.1	4,455	0.00%
2022/05/13	1	29.80	0	0.00	29.80	1	4,472	0.02%
2022/05/12	22	29.88	2	29.65	29.45	20	4,499	0.44%
2022/05/11	2	29.80	0	0.00	29.95	2	4,575	0.04%
2022/05/10	3	29.85	0	0.00	30.10	3	4,613	0.07%
2022/05/09	42	30.47	0	0.00	30.35	42	4,608	0.91%
2022/05/06	45	31.06	0	0.00	31.25	45	4,610	0.98%
2022/05/05	31	31.40	41	31.49	31.40	-10	4,630	-0.22%
2022/05/04	18	31.35	94	31.60	31.30	-76	4,624	-1.64%
2022/05/03	3	31.07	2	30.98	31.15	1	4,562	0.02%
2022/04/25	2	30.43	10	30.35	30.35	-8	4,715	-0.17%
2022/04/22	1	31.05	0	0.00	31.10	1	4,675	0.02%
2022/04/21	1	31.20	0	0.00	31.30	1	4,705	0.02%
2022/04/19	6	31.05	10	31.05	31.10	-4	4,736	-0.08%
2022/04/18	5	30.90	0	0.00	30.90	5	4,786	0.10%
2022/04/15	0	0.00	1	31.10	31.25	-1	4,798	-0.02%
2022/04/14	11	31.40	0	0.00	31.45	11	4,923	0.22%
2022/04/11	3	31.17	0	0.00	31.00	3	5,327	0.06%
2022/04/08	1	31.50	0	0.00	31.60	1	5,308	0.02%
2022/04/07	7	31.55	0	0.00	31.25	7	5,350	0.13%
2022/04/06	4	31.76	0.7	31.80	31.75	3.4	5,338	0.06%
2022/04/01	5	32.18	0	0.00	32.15	5	5,841	0.09%
2022/03/31	1	32.35	0.2	32.55	32.35	0.8	6,056	0.01%
2022/03/30	3	32.70	0	0.00	32.65	3	6,154	0.05%
2022/03/29	5	33.25	1	33.15	32.60	4	6,325	0.06%
2022/03/28	12.2	33.11	14	33.11	33.30	-1.8	6,566	-0.03%
2022/03/25	0	0.00	17	34.17	34.25	-17	6,577	-0.26%
2022/03/24	2.1	34.01	0	0.00	34.20	2.1	6,916	0.03%
2022/03/23	3	33.83	2	34.15	34.15	1	6,941	0.01%
2022/03/22	34	33.40	20	33.58	33.65	14	7,025	0.20%
2022/03/21	20	32.96	6	32.70	32.70	14	6,954	0.20%
2022/03/18	0	0.00	10	32.72	32.80	-10	6,960	-0.14%
2022/03/17	22	32.21	0	0.00	32.25	22	6,900	0.32%
2022/03/16	6.3	31.77	0	0.00	31.95	6.3	6,880	0.09%
2022/03/15	0.1	31.75	0	0.00	31.75	0.1	6,909	0.00%
2022/03/14	20	32.00	1	32.05	32.20	19	6,870	0.28%
2022/03/11	30	31.70	0	0.00	31.90	30	6,867	0.44%
2022/03/10	0.2	31.50	30	31.50	31.80	-29.8	6,868	-0.43%
2022/03/08	0	0.00	2.3	29.89	29.90	-2.3	6,755	-0.03%
2022/03/07	1	30.95	0	0.00	30.95	1	6,708	0.02%
2022/03/04	3	32.17	8	31.85	32.00	-5	6,728	-0.07%
2022/03/03	10	32.50	1	32.20	32.15	9	6,835	0.13%
2022/03/02	3.6	31.81	2	31.63	32.00	1.6	6,901	0.02%
2022/03/01	0	0.00	1	31.05	31.15	-1	6,794	-0.01%
2022/02/25	0	30.69	0	0.00	30.65	0	6,803	0.00%
2022/02/24	0	0.00	1	30.70	30.30	-1	6,870	-0.01%
2022/02/23	1	30.85	0	0.00	30.95	1	6,869	0.01%
2022/02/22	0	30.90	0	0.00	30.70	0	6,970	0.00%
2022/02/21	1	30.85	0	0.00	31.10	1	7,099	0.01%
2022/02/18	2	30.78	4	30.55	31.00	-2	7,209	-0.03%
2022/02/17	40	31.08	0	0.00	31.00	40	7,468	0.54%
2022/02/16	85	31.10	76	31.11	31.05	9	7,684	0.12%
2022/02/15	1	30.30	0	0.00	30.20	1	7,952	0.01%
2022/02/14	3.1	30.10	0	0.00	30.15	3.1	9,712	0.03%
2022/02/11	1.8	30.82	0	0.00	30.85	1.8	10,640	0.02%
2022/02/09	0	31.60	0	0.00	31.70	0	10,895	0.00%
2022/02/08	2	31.05	2	31.20	31.20	0	10,904	0.00%
2022/02/07	0.3	30.34	0	0.00	30.70	0.3	11,002	0.00%
2022/01/26	0	30.15	3	30.00	29.90	-3	11,132	-0.03%
2022/01/24	1	30.00	2	30.05	30.10	-1	11,258	-0.01%
2022/01/20	0	0.00	2	30.85	30.90	-2	11,294	-0.02%
2022/01/19	60	31.09	54	30.98	30.95	6	11,447	0.05%
2022/01/18	54	31.50	60	31.77	31.50	-6.1	11,513	-0.05%
2022/01/17	10	30.90	10	30.80	31.15	0	11,441	0.00%
2022/01/14	1	30.60	6	30.60	30.70	-5	11,469	-0.04%
2022/01/11	3	31.10	2	31.25	31.00	1	11,526	0.01%
2022/01/10	1	30.80	2	30.88	30.85	-1	11,509	-0.01%
2022/01/07	35	31.16	0	0.00	31.00	35	11,526	0.30%
2022/01/06	1	31.75	2	32.00	31.85	-1	11,426	-0.01%
2022/01/05	15	32.74	3	32.37	32.30	12	11,421	0.11%
2022/01/04	0	0.00	1	32.25	32.25	-1	11,176	-0.01%
2022/01/03	0	0.00	13	31.86	31.80	-13	11,267	-0.12%
2021/12/30	0	0.00	1	31.90	31.95	-1	11,317	-0.01%
2021/12/29	3	31.87	3	31.70	31.85	0	11,375	0.00%
2021/12/28	52	32.53	61	32.31	32.10	-9	11,388	-0.08%
2021/12/27	2	32.30	7	31.94	32.50	-5	10,990	-0.05%
2021/12/24	2	31.10	2	31.30	31.10	0	10,978	0.00%
2021/12/23	15	32.05	14	31.93	31.70	1	11,172	0.01%
2021/12/22	47	31.97	24	31.93	32.05	23	11,124	0.21%
2021/12/21	9	31.61	19	31.25	31.45	-10	10,956	-0.09%
2021/12/20	7	31.08	7	31.44	31.55	0	11,027	0.00%
2021/12/17	6	30.10	1	29.95	30.15	5	11,055	0.05%
2021/12/16	72	30.20	20	29.70	30.45	52	11,414	0.46%
2021/12/15	21	29.30	71	29.33	29.25	-50	11,603	-0.43%
2021/12/13	1	29.25	0	0.00	29.25	1	12,998	0.01%
2021/12/10	1	29.25	5	29.25	29.25	-4	14,127	-0.03%
2021/12/08	0	0.00	1	29.15	29.15	-1	15,824	-0.01%
2021/12/07	2	29.10	2	29.20	29.20	0	16,165	0.00%
2021/12/03	2	29.25	12	29.20	29.20	-10	16,408	-0.06%
2021/12/02	1	29.30	1	29.20	29.20	0	16,465	0.00%
2021/12/01	6	29.66	1	29.70	29.70	5	16,476	0.03%
2021/11/30	3	29.55	106	29.55	29.70	-103	16,553	-0.62%	大賣/鉅額交易
2021/11/29	1	28.55	111	28.95	28.95	-110	16,550	-0.66%	大賣/鉅額交易
2021/11/26	323	29.81	104	29.87	29.85	219	16,407	1.33%	大買/大賣/鉅額交易
2021/11/25	0	0.00	2	29.65	29.65	-2	16,188	-0.01%
2021/11/24	6	29.53	4	29.46	29.90	2	16,110	0.01%
2021/11/23	14	29.58	9	29.53	29.45	5	16,032	0.03%
2021/11/19	3	29.20	4	29.35	29.20	-1	15,934	-0.01%
2021/11/17	8	30.29	52	29.95	30.00	-44	15,684	-0.28%
2021/11/16	6	30.33	25.1	30.07	29.95	-19.1	15,580	-0.12%
2021/11/15	68	31.41	5	31.10	31.00	63	15,371	0.41%
2021/11/12	19	31.39	13	31.38	31.65	6	15,217	0.04%
2021/11/11	163	31.46	90	31.61	31.00	73	14,863	0.49%	大買/
2021/11/10	81	30.50	239	30.66	31.40	-158	13,125	-1.20%	大賣/鉅額交易
2021/11/09	61	28.51	65	29.05	28.55	-4	12,205	-0.03%
2021/11/08	5	28.60	2	28.48	28.40	3	11,861	0.03%
2021/11/04	2	28.60	0	0.00	28.10	2	11,877	0.02%
2021/11/03	10	27.80	0.8	28.19	28.60	9.2	11,984	0.08%
2021/11/02	20	27.74	0	0.00	27.45	20	12,171	0.16%
2021/11/01	0	0.00	9	28.00	27.85	-9	12,339	-0.07%
2021/10/29	1	27.85	2	27.70	27.90	-1	12,292	-0.01%
2021/10/28	1	27.95	10	27.78	27.75	-9	12,299	-0.07%
2021/10/27	10	27.92	0	0.00	27.90	10	12,314	0.08%
2021/10/26	53	27.36	1	27.60	27.35	52	12,224	0.43%
2021/10/25	1	26.75	1	26.95	27.05	0	12,388	0.00%
2021/10/22	1	26.95	0	0.00	27.00	1	12,398	0.01%
2021/10/21	3	26.83	1	26.80	27.10	2	12,413	0.02%
2021/10/20	0	0.00	3	26.80	26.90	-3	12,415	-0.02%
2021/10/15	0	0.00	2	26.23	26.25	-2	12,434	-0.02%
2021/10/14	3	25.90	1	25.75	25.70	2	12,434	0.02%
2021/10/12	4	26.31	4	26.55	26.10	0	12,399	0.00%
2021/10/08	2	27.25	1	26.65	26.60	1	12,380	0.01%
2021/10/07	3	27.33	2	27.53	27.55	1	12,250	0.01%
2021/10/05	1	27.55	0	0.00	27.80	1	12,198	0.01%
2021/10/04	7	27.43	9	27.49	27.35	-2	12,177	-0.02%
2021/10/01	0	0.00	4	27.46	27.35	-4	12,062	-0.03%
2021/09/30	1	28.35	5	29.06	28.30	-4	11,873	-0.03%
2021/09/29	0	0.00	5	28.23	28.05	-5	11,556	-0.04%
2021/09/28	3	28.65	1	28.50	28.35	2	11,460	0.02%
2021/09/27	23	28.73	30	28.77	28.75	-7	11,271	-0.06%
2021/09/24	65	29.25	6	29.36	29.40	59	10,991	0.54%
2021/09/23	19	28.79	13.1	29.17	29.40	5.9	10,529	0.06%
2021/09/22	16	28.28	2	27.85	28.00	14	10,099	0.14%
2021/09/17	15	28.84	13	28.78	29.00	2	9,713	0.02%
2021/09/16	22	28.77	38.2	28.35	28.65	-16.2	9,059	-0.18%
2021/09/15	15	27.90	30	28.30	26.95	-15	8,230	-0.18%
2021/09/14	22	28.28	27	27.84	28.65	-5	7,083	-0.07%
2021/09/13	38	27.16	36	27.56	27.65	2	6,180	0.03%
2021/09/10	11	25.78	7	25.92	25.85	4	5,370	0.07%
2021/09/08	0	0.00	1	24.75	24.70	-1	5,021	-0.02%
2021/09/06	1	24.35	0	0.00	24.10	1	4,859	0.02%
2021/09/03	2	24.15	0	0.00	24.60	2	4,858	0.04%
2021/09/02	2	24.05	0	0.00	24.35	2	4,794	0.04%
2021/09/01	1	23.70	0	0.00	23.65	1	4,756	0.02%
2021/08/27	1	23.55	0	0.00	23.50	1	4,811	0.02%
2021/08/26	1	23.30	0	0.00	23.75	1	4,831	0.02%
2021/08/19	1	22.85	0	0.00	22.80	1	5,353	0.02%
2021/08/18	1	23.00	0	0.00	23.60	1	5,303	0.02%
2021/08/13	2	23.60	20	23.85	23.50	-18	5,237	-0.34%
2021/08/11	0	0.00	22	23.70	23.45	-22	5,519	-0.40%
2021/08/10	10	24.10	3	24.00	24.00	7	5,504	0.13%
2021/08/09	34	24.84	0	0.00	24.50	34	5,505	0.62%
2021/08/06	10	25.85	1.1	25.54	25.45	8.9	5,310	0.17%
2021/08/05	2	25.30	7	25.48	25.90	-5	5,019	-0.10%
2021/08/02	0	0.00	2	24.55	24.65	-2	4,981	-0.04%
2021/07/30	0	0.00	1	24.20	24.00	-1	4,952	-0.02%
2021/07/29	3	24.15	2	23.95	23.70	1	4,939	0.02%
2021/07/27	0	0.00	11	22.90	22.55	-11	4,992	-0.22%
2021/07/26	1	23.40	0	0.00	23.20	1	5,576	0.02%
2021/07/23	0	0.00	2	24.60	24.65	-2	6,102	-0.03%
2021/07/22	2	24.63	0	0.00	24.35	2	6,113	0.03%
2021/07/21	7	24.48	0	0.00	24.40	7	6,375	0.11%
2021/07/16	0	0.00	2	25.30	25.25	-2	7,054	-0.03%
2021/07/13	0	0.00	11	24.95	24.75	-11	7,121	-0.15%
2021/07/06	11	24.55	0	0.00	24.60	11	6,901	0.16%
2021/07/05	1	24.40	1	24.55	24.60	0	6,888	0.00%
2021/07/02	8	24.09	0	0.00	24.10	8	6,836	0.12%
2021/07/01	2	23.75	0	0.00	23.75	2	6,838	0.03%
2021/06/23	1	23.65	0	0.00	23.75	1	6,920	0.01%
2021/06/22	2	23.65	0	0.00	23.70	2	6,912	0.03%
2021/06/21	1	23.85	5	24.15	23.80	-4	6,909	-0.06%
2021/06/18	2	24.55	2	24.93	24.45	0	6,885	0.00%
2021/06/17	0	0.00	12	24.42	24.50	-12	6,811	-0.18%
2021/06/16	0	0.00	4	24.15	24.10	-4	6,779	-0.06%
2021/06/10	3	24.13	0	0.00	24.10	3	6,735	0.04%
2021/06/09	0	0.00	1	24.00	23.95	-1	6,756	-0.01%
2021/06/07	2	23.70	5	23.80	23.80	-3	6,786	-0.04%
2021/06/02	6	24.07	20	24.21	24.05	-14	6,684	-0.21%
2021/06/01	14	24.60	7	24.19	24.75	7	6,552	0.11%
2021/05/31	0	0.00	8	23.15	23.20	-8	6,145	-0.13%
2021/05/24	5	22.60	0	0.00	22.50	5	6,036	0.08%
2021/05/20	1	22.60	2	22.53	22.10	-1	5,990	-0.02%
2021/05/19	12	22.75	9	22.81	22.55	3	6,022	0.05%
2021/05/18	2	20.95	0	0.00	21.55	2	5,751	0.03%
2021/05/17	0	0.00	5	20.25	20.10	-5	5,701	-0.09%
2021/05/14	6	21.63	0	0.00	21.35	6	5,613	0.11%
2021/05/12	6	21.47	0	0.00	21.35	6	5,486	0.11%
2021/05/11	12	23.01	1	22.70	22.90	11	5,330	0.21%
2021/05/10	6	23.90	4	24.04	23.85	2	5,221	0.04%
2021/05/05	2	23.00	1	23.30	23.05	1	4,981	0.02%
2021/05/04	13	23.33	14	23.91	23.40	-1	4,899	-0.02%
2021/05/03	12	25.39	18	25.53	25.25	-6	4,607	-0.13%
2021/04/29	40	24.36	32	23.96	24.50	8	3,967	0.20%
2021/04/28	2	22.85	0	0.00	23.05	2	3,384	0.06%
2021/04/27	11	23.25	5	23.25	23.30	6	3,331	0.18%
2021/04/26	11	23.75	25	23.54	23.75	-14	3,036	-0.46%
2021/04/23	2	21.60	0	0.00	21.60	2	2,498	0.08%
2021/04/22	42	22.93	20	23.15	21.85	22	2,457	0.90%
2021/04/20	1	22.00	0	0.00	22.25	1	2,156	0.05%
2021/04/19	10	22.19	6	22.33	22.20	4	2,123	0.19%
2021/04/14	0	21.55	22	21.31	21.35	-22	1,967	-1.12%
2021/04/06	0	0.00	1	21.05	21.15	-1	1,795	-0.06%
2021/03/31	4	21.03	0	0.00	21.05	4	1,767	0.23%
2021/03/29	2	21.20	10	20.90	21.00	-8	1,717	-0.47%
2021/03/26	0	0.00	1	21.90	21.95	-1	1,573	-0.06%
2021/03/23	2	21.90	2	22.05	21.75	0	1,531	0.00%
2021/03/22	2	21.85	1	21.90	21.90	1	1,496	0.07%
2021/03/18	0	0.00	6	21.08	21.20	-6	1,412	-0.42%
2021/03/17	0	0.00	24.5	20.75	20.85	-24.5	1,402	-1.75%
2021/03/16	11	20.70	4	20.64	20.65	7	1,415	0.49%
2021/03/12	0	0.00	4.1	20.04	20.30	-4.1	1,329	-0.31%
2021/03/11	0	0.00	6	19.68	19.80	-6	1,289	-0.47%
2021/03/09	0	0.00	0.1	19.50	19.60	-0.1	1,271	-0.01%
2021/03/03	1	19.50	0	0.00	19.60	1	1,519	0.07%
2021/02/25	2	19.45	0	0.00	19.50	2	1,547	0.13%
2021/02/22	40	19.40	0	0.00	19.40	40	1,603	2.49%
2021/02/19	1	19.55	41	19.51	19.50	-40	1,598	-2.50%
2021/02/04	2	18.50	0	0.00	18.50	2	1,562	0.13%
2021/02/02	0	0.00	1	18.40	18.45	-1	1,627	-0.06%
2021/01/29	20	18.25	0	0.00	18.15	20	1,700	1.18%
2021/01/18	1	18.75	0	0.00	18.75	1	2,266	0.04%
2021/01/15	2	19.00	0	0.00	18.95	2	2,265	0.09%
2021/01/14	4	19.08	0	0.00	19.10	4	2,286	0.17%
2021/01/13	0	0.00	25.3	19.05	19.05	-25.3	2,283	-1.11%
2021/01/11	0	0.00	1	19.20	19.15	-1	2,267	-0.04%
2021/01/08	1	18.95	0	0.00	18.95	1	2,266	0.04%
2021/01/07	1	19.05	10	19.00	19.00	-9	2,259	-0.40%
2020/12/30	1	19.15	0	0.00	19.15	1	2,220	0.05%
2020/12/23	1	18.90	0	0.00	18.85	1	2,189	0.05%
2020/12/22	1	19.10	10	19.10	18.80	-9	2,203	-0.41%
2020/12/15	2	19.18	0	0.00	19.15	2	2,224	0.09%
2020/12/11	1	19.40	0	0.00	19.25	1	2,220	0.05%
2020/12/09	8	19.58	0	0.00	19.80	8	2,188	0.37%
2020/12/07	2	19.20	0	0.00	19.20	2	2,311	0.09%
2020/12/04	0	0.00	3	19.30	19.35	-3	2,372	-0.13%
2020/12/03	2	19.25	3	19.35	19.20	-1	2,407	-0.04%
2020/12/02	1	19.40	0	0.00	19.30	1	2,438	0.04%
2020/11/30	7	19.60	0	0.00	19.55	7	2,437	0.29%
2020/11/27	2	19.80	0	0.00	19.80	2	2,503	0.08%
2020/11/26	0	0.00	1	19.15	19.20	-1	2,391	-0.04%
2020/11/25	0	0.00	15	19.02	18.95	-15	2,372	-0.63%
2020/11/24	0	0.00	20	18.99	18.90	-20	2,367	-0.84%
2020/11/23	0	0.00	10	19.10	19.10	-10	2,366	-0.42%
2020/11/20	0	0.00	3	19.00	19.05	-3	2,382	-0.13%
2020/11/18	0	0.00	5	18.80	18.85	-5	2,327	-0.21%
2020/11/16	0	0.00	10	18.80	18.75	-10	2,353	-0.42%
2020/11/13	5	18.55	0	0.00	18.55	5	2,352	0.21%
2020/11/12	10	18.73	1	18.70	18.65	9	2,365	0.38%
2020/11/10	0	0.00	1	18.70	18.60	-1	2,370	-0.04%
2020/11/09	0	0.00	1	18.70	18.80	-1	2,376	-0.04%
2020/11/06	20	18.53	0	0.00	18.40	20	2,367	0.84%
2020/10/30	15	18.45	0	0.00	18.25	15	2,729	0.55%
2020/10/29	35	18.25	10	18.35	18.25	25	2,711	0.92%
2020/10/28	27	18.81	51	19.09	18.50	-24	2,687	-0.89%
2020/10/27	0	0.00	4	18.63	18.95	-4	2,470	-0.16%
2020/10/26	0	0.00	1	18.15	18.15	-1	2,424	-0.04%
2020/10/15	1	18.00	0	0.00	17.95	1	2,886	0.03%
2020/09/25	0	0.00	3	17.13	17.15	-3	2,854	-0.11%
2020/09/23	0	0.00	2	17.60	17.65	-2	2,817	-0.07%
2020/09/22	1	17.85	0	0.00	17.80	1	2,800	0.04%
2020/09/21	0	0.00	1	18.10	18.05	-1	2,783	-0.04%
2020/09/16	0	0.00	1	18.15	18.15	-1	2,754	-0.04%
2020/09/15	4	17.93	2	17.98	18.00	2	2,799	0.07%
2020/09/11	2	18.08	0	0.00	18.10	2	2,761	0.07%
2020/09/10	4	18.84	1	18.85	18.65	3	2,677	0.11%
2020/09/09	1	19.00	4	18.74	19.15	-3	2,569	-0.12%
2020/09/07	0	0.00	1	18.50	18.15	-1	2,434	-0.04%
2020/09/04	1	18.05	0	0.00	18.05	1	2,396	0.04%
2020/09/03	1	18.35	1	18.40	18.25	0	2,381	0.00%
2020/09/02	4	18.39	0	0.00	18.10	4	2,336	0.17%
2020/09/01	0	0.00	3	18.22	18.30	-3	2,244	-0.13%
2020/08/27	0	0.00	1	18.25	18.00	-1	2,216	-0.05%
2020/08/26	0	0.00	3	18.10	18.20	-3	2,188	-0.14%
2020/08/21	0	0.00	1	17.75	17.75	-1	2,122	-0.05%
2020/08/20	1	17.35	0	0.00	17.40	1	2,105	0.05%
2020/08/19	0	0.00	1	18.15	17.80	-1	2,040	-0.05%
2020/08/18	0	0.00	1	18.10	18.05	-1	2,010	-0.05%
2020/08/17	2	18.05	11	18.19	18.05	-9	1,987	-0.45%
2020/08/13	0	0.00	2	18.25	17.95	-2	1,920	-0.10%
2020/08/12	0	0.00	7	17.90	18.00	-7	1,881	-0.37%
2020/08/11	0	0.00	5	17.70	18.05	-5	1,845	-0.27%
2020/08/10	11	18.06	5	18.00	17.85	6	1,804	0.33%
2020/08/07	21	18.07	7	18.36	18.30	14	1,750	0.80%
2020/08/06	1	17.55	5	17.55	17.70	-4	1,500	-0.27%
2020/08/04	3	16.80	0	0.00	16.85	3	1,389	0.22%
2020/08/03	3	17.05	0	0.00	16.65	3	1,380	0.22%
2020/07/31	1	17.05	2	16.95	17.10	-1	1,370	-0.07%
2020/07/30	4	17.65	1	17.70	17.30	3	1,325	0.23%
2020/07/29	0	0.00	1	17.50	17.65	-1	1,177	-0.08%
2020/07/28	5	17.01	28	17.19	17.00	-23	993	-2.31%
2020/07/27	2	15.85	0	0.00	16.10	2	810	0.25%
2020/07/23	3	15.77	1	15.90	15.75	2	699	0.29%
2020/07/15	0	0.00	3	15.00	15.00	-3	633	-0.47%
2020/07/14	2	14.98	0	0.00	14.95	2	637	0.31%
2020/07/06	6	15.15	0	0.00	15.15	6	689	0.87%
2020/07/02	10	15.43	10	15.45	15.50	0	684	0.00%
2020/06/23	0	0.00	15	15.30	15.40	-15	722	-2.07%
2020/06/19	1	15.60	0	0.00	15.70	1	696	0.14%
2020/05/22	2	14.70	0	0.00	14.55	2	814	0.25%
2020/05/21	2	14.80	0	0.00	14.75	2	812	0.25%
2020/05/18	2	14.65	0	0.00	14.60	2	809	0.25%
2020/04/23	4	14.25	0	0.00	14.30	4	824	0.49%
2020/04/22	0	0.00	2	14.00	14.05	-2	824	-0.24%
2020/04/21	10	14.00	0	0.00	14.05	10	817	1.22%
2020/04/14	10	14.30	0	0.00	14.40	10	766	1.30%
2020/03/31	0	0.00	2	13.00	13.00	-2	714	-0.28%
2020/03/30	0	0.00	6	12.73	12.95	-6	708	-0.85%
2020/03/27	0	0.00	2	13.25	13.20	-2	694	-0.29%
2020/03/13	0	0.00	10	14.40	14.70	-10	484	-2.06%
2020/03/12	0	0.00	1	15.85	15.70	-1	449	-0.22%
2020/03/11	1	16.30	0	0.00	16.20	1	432	0.23%
2020/03/04	1	16.80	0	0.00	16.80	1	441	0.23%
2020/03/02	1	16.65	0	0.00	16.75	1	444	0.23%
2020/02/27	0	0.00	2	16.75	16.70	-2	437	-0.46%
2020/02/20	0	0.00	4	17.15	17.20	-4	421	-0.95%
2020/02/19	6	17.20	0.4	17.20	17.20	5.6	424	1.33%
2020/02/03	0	0.00	14	16.90	17.10	-14	443	-3.16%
2020/01/30	1	17.25	0	0.00	17.35	1	420	0.24%
2020/01/16	0	0.00	0.3	17.75	17.80	-0.3	384	-0.08%
2020/01/14	14	17.79	0	0.00	17.80	14	383	3.65%
2020/01/02	0	0.00	16	17.80	17.80	-16	419	-3.82%
2019/12/30	0	0.00	126	17.71	17.75	-126	411	-30.65%	大賣/鉅額交易
2019/12/27	0	0.00	25	17.75	17.75	-25	408	-6.12%
2019/12/26	3.4	17.79	53.1	17.75	17.75	-49.7	403	-12.32%
2019/12/17	0	0.00	0.2	17.80	17.85	-0.2	429	-0.04%
2019/12/09	0	0.00	2	17.85	17.80	-2	426	-0.47%
2019/12/05	2	17.90	0	0.00	17.90	2	432	0.46%
2019/12/02	0	0.00	4	17.70	17.70	-4	414	-0.96%
2019/11/27	0	0.00	1	17.75	17.85	-1	422	-0.24%
2019/11/20	0	0.00	5	17.80	17.85	-5	492	-1.02%
2019/11/15	2	17.85	0	0.00	17.90	2	499	0.40%
2019/11/01	3	18.00	0	0.00	18.00	3	491	0.61%
2019/10/31	0	18.05	0	0.00	18.00	0	505	0.01%
2019/10/30	0.8	18.10	0	0.00	18.00	0.8	508	0.16%
2019/10/25	1	18.05	0	0.00	18.10	1	511	0.20%
2019/09/25	1	18.35	0	0.00	18.35	1	498	0.20%
2019/09/04	0	0.00	3.1	17.90	17.95	-3.1	507	-0.61%
2019/09/02	0	0.00	10	18.00	18.00	-10	508	-1.97%
2019/08/27	1	19.70	0	0.00	19.65	1	447	0.22%
2019/08/22	6	19.75	0	0.00	19.70	6	435	1.38%
2019/08/19	2	19.75	0	0.00	19.75	2	424	0.47%
2019/08/06	2	19.65	0	0.00	19.85	2	425	0.47%
2019/08/02	0	0.00	1	20.00	19.95	-1	438	-0.23%
2019/07/26	51.7	20.23	0	0.00	20.20	51.7	435	11.88%
2019/07/25	25	20.20	0	0.00	20.25	25	437	5.71%
2019/07/18	0	0.00	0.4	20.10	20.10	-0.4	438	-0.10%
2019/07/15	0	0.00	1	20.10	20.10	-1	435	-0.23%
2019/07/12	1	20.05	0	0.00	20.05	1	441	0.23%
2019/07/02	0	0.00	1	20.05	20.05	-1	484	-0.21%
2019/06/05	1	19.80	0	0.00	19.80	1	556	0.18%
2019/04/30	2	20.35	0	0.00	20.45	2	528	0.38%
2019/04/22	0	0.00	1	20.30	20.25	-1	517	-0.19%
2019/04/12	0	0.00	4	20.33	20.30	-4	499	-0.80%
2019/04/11	0	0.00	10	20.45	20.30	-10	496	-2.01%
2019/04/08	0.3	20.75	0	0.00	20.75	0.3	458	0.06%
2019/04/03	0	0.00	10	20.70	20.75	-10	451	-2.21%
2019/04/01	0	0.00	10	20.70	20.70	-10	427	-2.34%
2019/03/28	0	0.00	10	20.25	20.20	-10	383	-2.61%
2019/03/27	3	20.35	0	0.00	20.35	3	384	0.78%
2019/03/25	0	0.00	3	19.92	19.90	-3	374	-0.80%
2019/03/20	2	20.00	0	0.00	20.00	2	355	0.56%
2019/03/18	2	19.65	0	0.00	19.75	2	376	0.53%
2019/03/12	0	0.00	2	19.70	19.60	-2	380	-0.53%
2019/03/08	1	19.60	0	0.00	19.65	1	385	0.26%
2019/03/07	1	19.75	0	0.00	19.70	1	386	0.26%
2019/03/05	1	19.55	0	0.00	19.50	1	376	0.27%
2019/03/04	1	19.45	0	0.00	19.45	1	370	0.27%
2019/02/21	2	19.25	0	0.00	19.25	2	362	0.55%
2019/02/15	5	19.15	0	0.00	19.10	5	355	1.41%
2019/02/13	1	19.20	0	0.00	19.30	1	363	0.27%
2019/02/12	0	0.00	6	19.25	19.30	-6	359	-1.67%
2019/01/30	1	19.25	0	0.00	19.25	1	355	0.28%
2019/01/29	1	19.00	0	0.00	19.00	1	339	0.29%
2019/01/25	0	0.00	10	19.00	19.05	-10	342	-2.92%
2019/01/24	2	18.90	0	0.00	19.00	2	357	0.56%
2019/01/23	3	18.85	0	0.00	18.95	3	364	0.82%
2019/01/18	0	0.00	2	18.80	18.85	-2	375	-0.53%
2019/01/02	2	18.70	0	0.00	18.65	2	544	0.37%
2018/12/27	0	0.00	0.1	18.65	18.65	-0.1	574	-0.01%
2018/12/25	1	18.55	0	0.00	18.70	1	577	0.17%
2018/12/20	2	18.60	0	0.00	18.70	2	590	0.34%
2018/12/19	1	18.65	0	0.00	18.75	1	588	0.17%
2018/12/18	10	18.70	0	0.00	18.75	10	589	1.70%
2018/12/17	2	18.88	0.1	18.90	18.85	1.9	587	0.32%
2018/12/07	0	0.00	1	19.05	19.15	-1	603	-0.17%
2018/11/30	5	19.05	0	0.00	19.15	5	675	0.74%
2018/11/28	5	19.05	0	0.00	19.10	5	697	0.72%
2018/11/13	15	18.85	0	0.00	19.05	15	838	1.79%
2018/10/30	0.5	19.00	0	0.00	18.75	0.5	907	0.05%
2018/10/24	3	19.65	0	0.00	19.45	3	931	0.32%
2018/10/23	0	0.00	17	19.55	19.65	-17	924	-1.84%
2018/10/16	10	19.50	0	0.00	19.50	10	922	1.08%
2018/10/15	2	19.75	0	0.00	19.60	2	915	0.22%
2018/10/12	0	0.00	6	20.00	20.15	-6	900	-0.67%
2018/10/09	2	20.20	2	20.50	20.15	0	870	0.00%
2018/10/01	0	0.00	1	20.70	20.75	-1	867	-0.12%
2018/09/07	16	21.26	0	0.00	21.20	16	1,229	1.30%
2018/09/06	15	21.50	30	21.63	21.50	-15	1,225	-1.22%
2018/08/27	1	21.25	0	0.00	21.30	1	1,268	0.08%
2018/08/20	2	22.85	0	0.00	22.90	2	1,252	0.16%
2018/08/17	2	23.00	0	0.00	22.95	2	1,225	0.16%
2018/08/13	10	22.85	0	0.00	22.80	10	1,246	0.80%
2018/08/09	10	23.25	0	0.00	23.25	10	1,331	0.75%
2018/08/02	4	23.08	0	0.00	22.90	4	1,462	0.27%
2018/07/25	1	22.70	0	0.00	22.65	1	1,508	0.07%
2018/07/24	1	22.65	0	0.00	22.60	1	1,517	0.07%
2018/07/19	2	22.30	0	0.00	22.30	2	1,607	0.12%
2018/07/12	1	22.15	0	0.00	22.20	1	1,651	0.06%
2018/07/11	1	22.20	0	0.00	22.15	1	1,680	0.06%
2018/07/09	1	22.15	0	0.00	22.15	1	1,719	0.06%
2018/07/06	0.5	22.40	0	0.00	22.30	0.5	1,724	0.03%
2018/07/05	4	22.88	0	0.00	22.65	4	1,741	0.23%
2018/07/03	0	0.00	8	23.15	23.10	-8	1,779	-0.45%
2018/07/02	2	22.70	0	0.00	22.75	2	1,783	0.11%
2018/06/28	5	22.72	0	0.00	22.70	5	1,794	0.28%
2018/06/25	4	23.13	0	0.00	23.10	4	1,829	0.22%
2018/06/22	1	23.15	0	0.00	23.15	1	1,843	0.05%
2018/06/21	1	23.35	0	0.00	23.35	1	1,841	0.05%
2018/06/20	1	23.50	4	23.35	23.50	-3	1,867	-0.16%
2018/06/19	3	23.57	0	0.00	23.75	3	1,872	0.16%
2018/06/15	3	23.65	0	0.00	23.35	3	1,855	0.16%
2018/06/13	1	23.15	2	23.20	23.15	-1	1,860	-0.05%
2018/06/11	0	0.00	4	23.28	23.25	-4	1,864	-0.21%
2018/06/07	0	0.00	1	23.25	23.30	-1	1,911	-0.05%
2018/06/05	1	23.05	0	0.00	23.05	1	2,031	0.05%
2018/05/30	3	22.80	0	0.00	22.90	3	2,557	0.12%
2018/05/24	0	0.00	10	23.15	23.10	-10	3,309	-0.30%
2018/05/21	6	22.87	3	22.90	22.95	3	3,587	0.08%
2018/05/17	5	23.20	3	23.50	23.15	2	3,606	0.06%
2018/05/16	1	22.85	26	23.08	23.15	-25	3,520	-0.71%
2018/05/15	0	0.00	3	22.90	22.70	-3	3,490	-0.09%
2018/05/14	0	0.00	31	22.75	22.75	-31	3,509	-0.88%
2018/05/11	5	22.45	0	0.00	22.55	5	3,499	0.14%
2018/05/10	6	22.63	0	0.00	22.65	6	3,478	0.17%
2018/05/09	2	22.63	5	22.75	22.55	-3	3,520	-0.09%
2018/05/08	6	22.57	7	22.71	22.50	-1	3,511	-0.03%
2018/05/07	2	22.30	0	0.00	22.55	2	3,508	0.06%
2018/05/03	2	22.15	0	0.00	22.15	2	3,505	0.06%
2018/04/30	5	22.20	12	22.25	22.20	-7	3,537	-0.20%
2018/04/27	0	0.00	1	22.20	22.20	-1	3,583	-0.03%
2018/04/26	9	22.35	3	22.00	22.00	6	3,668	0.16%
2018/04/25	0	0.00	2	21.55	21.95	-2	3,619	-0.06%
2018/04/24	2	21.60	0	0.00	21.55	2	3,672	0.05%
2018/04/23	1	21.80	0	0.00	21.80	1	3,651	0.03%
2018/04/20	0	0.00	8	22.05	21.90	-8	3,647	-0.22%
2018/04/18	0	0.00	8	21.90	21.90	-8	3,641	-0.22%
2018/04/17	5	22.04	0	0.00	21.95	5	3,624	0.14%
2018/04/16	3	22.10	8	22.22	22.30	-5	3,598	-0.14%
2018/04/13	4	22.10	3	22.32	22.10	1	3,591	0.03%
2018/04/12	2	22.10	0	0.00	22.10	2	3,586	0.06%
2018/04/11	12.1	22.13	2	22.00	22.10	10.1	3,600	0.28%
2018/04/10	8	22.08	3	22.35	22.15	5	3,563	0.14%
2018/04/09	6	22.20	0	0.00	22.15	6	3,532	0.17%
2018/04/03	20	22.76	30	22.28	22.40	-10	3,505	-0.29%
2018/03/31	1	21.85	0	0.00	21.80	1	3,340	0.03%
2018/03/30	1	21.90	0	0.00	21.90	1	3,326	0.03%
2018/03/28	2	21.55	0	0.00	21.55	2	3,285	0.06%
2018/03/27	7	21.65	0	0.00	21.55	7	3,274	0.21%
2018/03/26	2	21.35	0	0.00	21.40	2	3,261	0.06%
2018/03/23	1	21.10	0	0.00	21.40	1	3,254	0.03%
2018/03/22	2	21.78	7	21.66	21.60	-5	3,260	-0.15%
2018/03/20	3	21.55	0	0.00	21.60	3	3,189	0.09%
2018/03/19	5	21.82	0	0.00	21.85	5	3,171	0.16%
2018/03/16	2	21.50	0	0.00	21.60	2	3,159	0.06%
2018/03/15	6	21.55	0	0.00	21.55	6	3,161	0.19%
2018/03/14	2	21.30	0	0.00	21.60	2	3,192	0.06%
2018/03/13	2	21.20	4	21.20	21.20	-2	3,335	-0.06%
2018/03/12	35	20.95	1	20.80	20.95	34	3,349	1.02%
2018/03/08	7	22.20	13	22.43	22.20	-6	3,226	-0.19%
2018/03/07	5	22.20	2	22.30	22.10	3	3,198	0.09%
2018/03/06	9	22.49	18	22.52	22.35	-9	3,164	-0.28%
2018/03/05	53	23.63	75	23.55	23.05	-22	3,027	-0.73%
2018/03/02	4	22.76	3	22.98	22.60	1	2,735	0.04%
2018/03/01	3	22.67	1	22.30	22.75	2	2,634	0.08%
2018/02/27	5	22.82	2.1	22.96	22.60	2.9	2,557	0.11%
2018/02/26	168	23.53	342	23.61	23.55	-174	2,407	-7.23%	大買/大賣/鉅額交易
2018/02/23	185	22.42	13	21.43	22.65	172	1,967	8.74%	大買/鉅額交易
2018/02/22	0	0.00	5	20.40	20.60	-5	1,732	-0.29%
2018/02/21	0	0.00	1	20.50	20.60	-1	1,722	-0.06%
2018/02/12	0	0.00	7	20.14	20.30	-7	1,702	-0.41%
2018/02/09	2	19.30	0	0.00	19.35	2	1,670	0.12%
2018/02/08	2	19.35	0	0.00	19.45	2	1,683	0.12%
2018/02/06	11	19.72	0	0.00	19.15	11	1,856	0.59%
2018/02/05	5	19.95	10	20.05	20.10	-5	1,803	-0.28%
2018/02/01	6	20.51	5	20.65	20.40	1	1,803	0.06%
2018/01/30	0	0.00	5	20.25	20.15	-5	1,763	-0.28%
2018/01/26	3	20.20	15	20.29	20.20	-12	1,783	-0.67%
2018/01/25	5	20.05	0	0.00	20.20	5	1,803	0.28%
2018/01/24	0	0.00	2	20.10	20.35	-2	1,871	-0.11%
2018/01/23	5	20.20	0	0.00	20.15	5	1,959	0.26%
2018/01/22	0	0.00	2	20.60	20.80	-2	1,911	-0.10%
2018/01/19	2	20.25	1	20.20	20.20	1	1,816	0.06%
2018/01/18	1.7	19.91	8	19.80	19.95	-6.3	1,784	-0.35%
2018/01/10	5	19.18	0	0.00	19.25	5	1,710	0.29%
2018/01/09	3	19.25	0	0.00	19.25	3	1,706	0.18%
2018/01/08	5	19.70	20	19.65	19.55	-15	1,698	-0.88%
2018/01/05	2	19.85	0	0.00	19.55	2	1,680	0.12%
2018/01/04	3	19.20	0	0.00	19.40	3	1,658	0.18%