威健 (3033)-凱基-豐中券商分點個股進出

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
33.75
漲跌
--
漲幅
0.00%
成交量
787張
產業
上市電子通路類股
511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

威健 (3033)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/13	0	0.00	1	33.60	33.75	-1	2,867	-0.03%
2024/12/06	1	34.90	0	0.00	34.90	1	3,027	0.03%
2024/12/04	1	34.90	0	0.00	35.10	1	3,035	0.03%
2024/12/03	0	0.00	1	35.25	35.20	-1	3,053	-0.03%
2024/12/02	0	0.00	1	35.70	35.40	-1	3,043	-0.03%
2024/11/29	1	35.00	0	0.00	35.30	1	2,988	0.03%
2024/11/27	5	35.10	0	0.00	34.40	5	2,969	0.17%
2024/11/19	0	0.00	2	34.00	34.30	-2	3,487	-0.06%
2024/11/18	0	0.00	1	33.75	33.90	-1	3,485	-0.03%
2024/11/15	3	34.20	0	0.00	34.10	3	3,479	0.09%
2024/11/13	2	34.40	0	0.00	34.25	2	3,474	0.06%
2024/11/08	5	35.82	0	0.00	35.65	5	3,409	0.15%
2024/11/07	0	0.00	1	35.95	35.95	-1	3,405	-0.03%
2024/11/05	20	34.45	0	0.00	34.45	20	3,431	0.58%
2024/11/01	0	0.00	1	34.75	35.05	-1	3,619	-0.03%
2024/10/23	1	36.45	3.1	36.30	36.20	-2.1	3,876	-0.05%
2024/10/16	0	0.00	7	35.86	36.00	-7	4,010	-0.17%
2024/10/15	1	35.65	2	35.95	35.60	-1	3,994	-0.03%
2024/10/11	4	36.16	10	35.89	35.65	-6	4,092	-0.15%
2024/10/08	7	35.44	2	35.63	35.30	5	4,209	0.12%
2024/10/07	1	35.40	2	35.50	35.50	-1	4,226	-0.02%
2024/09/27	2	35.18	0	0.00	34.85	2	4,972	0.04%
2024/09/26	4	35.29	18	34.92	35.15	-14	4,920	-0.28%
2024/09/25	2	34.90	0	0.00	34.35	2	4,818	0.04%
2024/09/23	0	0.00	1	34.15	33.95	-1	4,807	-0.02%
2024/09/18	2	34.65	2	34.65	34.25	0	4,980	0.00%
2024/09/13	0	0.00	4	34.28	34.55	-4	5,039	-0.08%
2024/09/12	1	33.50	0	0.00	33.40	1	5,185	0.02%
2024/09/11	7	33.00	0	0.00	33.40	7	5,182	0.14%
2024/09/10	0.1	34.15	1	33.35	33.45	-0.9	5,211	-0.02%
2024/09/09	0	0.00	5	33.95	34.15	-5	5,259	-0.10%
2024/09/06	0	0.00	3	33.25	33.45	-3	5,282	-0.06%
2024/09/05	0	0.00	2	33.15	33.20	-2	5,308	-0.04%
2024/09/04	11	33.25	0	0.00	33.20	11	5,412	0.20%
2024/09/03	0	0.00	4	34.44	34.20	-4	5,436	-0.07%
2024/09/02	0	0.00	11	34.56	34.40	-11	5,493	-0.20%
2024/08/30	2	35.10	5	35.04	34.75	-3	5,577	-0.05%
2024/08/29	4	34.93	2	34.90	35.15	2	5,688	0.04%
2024/08/28	5	35.60	0	0.00	35.00	5	5,772	0.09%
2024/08/27	12	35.59	19	35.60	35.30	-7	6,041	-0.12%
2024/08/26	5	34.65	1	33.75	35.45	4	6,436	0.06%
2024/08/23	2	33.05	0	0.00	33.15	2	6,490	0.03%
2024/08/20	0	0.00	1	33.30	33.10	-1	7,564	-0.01%
2024/08/19	0	0.00	1	33.10	33.10	-1	7,720	-0.01%
2024/08/16	3	32.95	3	33.17	32.95	0	7,954	0.00%
2024/08/15	2	33.10	1	32.95	32.85	1	8,518	0.01%
2024/08/14	0	0.00	4	32.86	32.85	-4	8,832	-0.05%
2024/08/12	4	32.08	0	0.00	32.05	4	9,581	0.04%
2024/08/09	10	32.07	3	32.10	31.70	7	9,656	0.07%
2024/08/08	4	31.60	2	31.80	31.50	2	9,676	0.02%
2024/08/07	4	31.90	0	0.00	32.25	4	9,734	0.04%
2024/08/06	3	30.02	7	30.31	30.55	-4	9,832	-0.04%
2024/08/05	1	30.20	0	0.00	30.20	1	9,854	0.01%
2024/08/02	5	33.85	3	33.80	33.55	2	9,978	0.02%
2024/08/01	1	33.50	3	34.20	34.50	-2	10,684	-0.02%
2024/07/31	6	33.22	1	33.40	33.20	5	11,319	0.04%
2024/07/30	1	32.70	0	0.00	33.20	1	11,467	0.01%
2024/07/29	2	33.55	1.8	33.56	33.10	0.2	11,863	0.00%
2024/07/26	3	34.37	0	0.00	33.90	3	12,039	0.02%
2024/07/19	3	38.38	0	0.00	38.15	3	11,853	0.03%
2024/07/18	0	0.00	4	38.99	38.70	-4	11,941	-0.03%
2024/07/17	2	38.75	3	38.80	38.85	-1	11,890	-0.01%
2024/07/16	0	0.00	10	39.20	38.80	-10	11,890	-0.08%
2024/07/15	5	38.92	4	39.04	38.95	1	12,000	0.01%
2024/07/12	1	39.65	3	39.40	39.45	-2	11,976	-0.02%
2024/07/11	20	40.51	12.1	40.99	40.10	7.9	11,880	0.07%
2024/07/10	2	40.10	11	40.09	39.80	-9	11,785	-0.08%
2024/07/09	19	39.47	8	39.43	39.15	11	11,678	0.09%
2024/07/08	13	41.27	18	41.10	39.70	-5	11,583	-0.04%
2024/07/05	1	38.40	0	0.00	38.55	1	11,096	0.01%
2024/07/04	2	38.90	0	0.00	38.30	2	11,287	0.02%
2024/07/03	1	38.60	3	38.45	38.55	-2	11,219	-0.02%
2024/07/02	1	36.85	0	0.00	36.80	1	11,052	0.01%
2024/07/01	3	37.02	2	37.30	36.95	1	11,079	0.01%
2024/06/27	1	36.80	0	0.00	36.55	1	11,021	0.01%
2024/06/26	3	36.88	0	0.00	36.75	3	11,002	0.03%
2024/06/25	1	36.80	19	36.49	37.10	-18	10,985	-0.16%
2024/06/24	1	37.85	1	37.40	37.15	0	10,935	0.00%
2024/06/21	0	0.00	7	38.41	38.45	-7	10,871	-0.06%
2024/06/19	1	38.75	3	38.98	38.60	-2	11,053	-0.02%
2024/06/18	3	37.70	0	0.00	37.90	3	11,124	0.03%
2024/06/17	1	37.70	17	37.85	37.65	-16	11,114	-0.14%
2024/06/14	0	0.00	5	38.50	38.15	-5	11,067	-0.05%
2024/06/13	0	0.00	10	37.75	37.85	-10	11,001	-0.09%
2024/06/12	0	0.00	1	37.55	37.45	-1	10,983	-0.01%
2024/06/11	12.2	37.87	0	0.00	37.55	12.2	10,971	0.11%
2024/06/07	5	38.50	26	38.35	38.25	-21	10,873	-0.19%
2024/06/06	1	38.00	0	0.00	37.95	1	10,853	0.01%
2024/06/05	2	38.25	33	38.65	38.20	-31	10,828	-0.29%
2024/06/04	12	38.92	1	38.85	38.85	11	10,784	0.10%
2024/06/03	6	39.03	1	39.00	38.90	5	10,670	0.05%
2024/05/31	11	39.61	19	39.32	39.05	-8	10,584	-0.08%
2024/05/30	4	39.35	28	40.07	39.15	-24	10,260	-0.23%
2024/05/29	25	38.04	3	38.08	38.10	22	9,590	0.23%
2024/05/28	3	38.90	1	38.70	38.75	2	9,424	0.02%
2024/05/27	25	38.96	2	39.75	38.70	23	9,316	0.25%
2024/05/24	14	38.94	14	38.85	39.60	0	8,995	0.00%
2024/05/23	11	37.23	1	37.25	37.20	10	8,536	0.12%
2024/05/22	40	38.68	1	38.85	38.30	39	8,484	0.46%
2024/05/21	37.2	38.79	1	38.95	39.20	36.2	8,274	0.44%
2024/05/20	8	37.89	3	38.20	38.50	5	7,742	0.06%
2024/05/17	9.2	37.74	10	37.95	38.40	-0.8	7,459	-0.01%
2024/05/16	25.2	36.34	0	0.00	36.25	25.2	6,896	0.37%
2024/05/15	20	35.44	0	0.00	35.25	20	6,786	0.29%
2024/05/14	1	35.40	8.3	35.09	35.00	-7.3	6,797	-0.11%
2024/05/13	0	0.00	10	35.15	35.25	-10	6,790	-0.15%
2024/05/10	28	35.28	8	35.15	35.50	20	6,785	0.29%
2024/05/09	0	0.00	1	36.30	36.05	-1	6,888	-0.01%
2024/05/08	6	37.08	3.1	36.91	36.70	2.9	6,813	0.04%
2024/05/07	18.4	36.88	5.1	37.13	37.15	13.3	6,732	0.20%
2024/05/06	5	38.81	7.1	38.73	39.30	-2.1	6,012	-0.03%
2024/05/03	1	35.95	1.3	35.98	36.25	-0.3	5,370	-0.01%
2024/05/02	2.2	36.06	11.6	35.48	36.05	-9.4	5,303	-0.18%
2024/04/30	1	34.40	6	34.54	34.20	-5	4,932	-0.10%
2024/04/25	1	33.60	0	0.00	33.35	1	4,837	0.02%
2024/04/24	1	33.65	11	33.90	33.80	-10	4,941	-0.20%
2024/04/22	0	0.00	4	32.81	32.50	-4	4,992	-0.08%
2024/04/19	6	31.87	9	32.64	32.50	-3	4,930	-0.06%
2024/04/18	4	31.60	0	0.00	31.90	4	4,837	0.08%
2024/04/17	0	0.00	1	31.95	31.85	-1	4,949	-0.02%
2024/04/16	8	32.02	4	32.06	31.80	4	4,908	0.08%
2024/04/15	3	33.42	2	33.00	32.90	1	4,838	0.02%
2024/04/12	0	0.00	3	33.90	33.70	-3	4,772	-0.06%
2024/04/11	4.3	33.69	13	33.50	33.85	-8.8	4,724	-0.19%
2024/04/10	2	33.85	24	34.11	33.90	-22	4,714	-0.47%
2024/04/09	0	0.00	12	32.40	32.35	-12	4,482	-0.27%
2024/04/03	0	0.00	2	32.78	32.75	-2	4,433	-0.05%
2024/04/02	1	32.20	11	32.15	32.30	-10	4,419	-0.23%
2024/03/27	5	31.80	0	0.00	32.00	5	4,371	0.11%
2024/03/26	6	32.11	1	32.30	31.95	5	4,356	0.11%
2024/03/25	12	32.91	1	32.85	32.85	11	4,286	0.26%
2024/03/22	5	31.70	2	31.65	31.60	3	4,090	0.07%
2024/03/21	17	32.75	5	32.10	33.00	12	3,954	0.30%
2024/03/19	1	31.10	3	31.05	31.05	-2	3,634	-0.06%
2024/03/18	5	30.95	0	0.00	31.00	5	3,632	0.14%
2024/03/15	2	30.60	3	30.80	30.65	-1	3,649	-0.03%
2024/03/12	0.2	30.95	0	0.00	31.10	0.2	3,618	0.01%
2024/03/11	4	31.25	0	0.00	30.90	4	3,580	0.11%
2024/03/08	1	32.30	1	32.10	31.65	0	3,530	0.00%
2024/03/07	0	0.00	1	32.30	32.30	-1	3,476	-0.03%
2024/03/06	4	32.65	1	32.80	32.80	3	3,461	0.09%
2024/03/05	2	32.50	0	0.00	32.70	2	3,465	0.06%
2024/03/04	5	33.30	1	33.00	32.95	4	3,441	0.12%
2024/03/01	21	33.15	7	33.09	33.00	14	3,405	0.41%
2024/02/29	3.5	33.32	1	33.50	33.25	2.5	3,364	0.07%
2024/02/27	3	32.77	0	0.00	33.00	3	3,302	0.09%
2024/02/26	2.2	33.26	1	33.25	33.25	1.2	3,240	0.04%
2024/02/23	0	0.00	6	32.69	32.70	-6	3,145	-0.19%
2024/02/22	0.5	32.30	0	0.00	32.30	0.5	3,040	0.02%
2024/02/21	7.2	32.24	9	32.33	32.40	-1.8	3,009	-0.06%
2024/02/20	7	32.09	1	32.05	32.00	6	2,959	0.20%
2024/02/19	10	32.06	10	32.00	32.25	0	2,917	0.00%
2024/02/16	4	32.04	20	32.13	32.25	-16	2,876	-0.56%
2024/02/15	0	0.00	5	31.80	32.00	-5	2,807	-0.18%
2024/02/02	2	30.83	6	30.85	30.85	-4	2,643	-0.15%
2024/02/01	53	31.78	19.4	31.69	31.30	33.6	2,565	1.31%
2024/01/31	2	30.88	0	0.00	30.65	2	2,291	0.09%
2024/01/30	0	0.00	2	31.50	31.30	-2	2,228	-0.09%
2024/01/29	0	0.00	3	30.85	30.55	-3	2,063	-0.15%
2024/01/26	3	30.65	5	31.00	30.65	-2	2,039	-0.10%
2024/01/25	12	31.28	1	30.75	30.65	11	2,007	0.55%
2024/01/24	4	30.99	8	31.03	31.00	-4	1,904	-0.21%
2024/01/23	0	0.00	1	30.55	30.55	-1	1,855	-0.05%
2024/01/22	1	30.95	1	30.70	30.95	0	1,825	0.00%
2024/01/19	6	30.93	2	31.25	30.95	4	1,750	0.23%
2024/01/18	5	30.86	12	30.97	30.95	-7	1,616	-0.43%
2024/01/17	9	30.39	8	30.26	30.15	1	1,469	0.07%
2024/01/16	3	30.15	7	30.15	30.45	-4	1,380	-0.29%
2024/01/12	15	29.61	5	29.71	29.45	10	1,223	0.82%
2024/01/11	2	29.48	1	29.80	29.85	1	1,164	0.09%
2024/01/05	1	28.85	5	29.01	28.85	-4	1,052	-0.38%
2024/01/04	7	29.15	1	29.25	29.25	6	1,048	0.57%
2023/12/29	10	29.00	0	0.00	28.90	10	981	1.02%
2023/12/28	1	29.15	1	29.15	29.10	0	981	0.00%
2023/12/22	1	28.80	0	0.00	28.80	1	963	0.10%
2023/12/18	1	28.80	4	28.95	28.85	-3	965	-0.31%
2023/12/15	0	0.00	3	29.05	29.05	-3	990	-0.30%
2023/12/14	0	0.00	30	29.25	29.15	-30	1,013	-2.96%
2023/12/13	2	28.85	20	29.05	29.05	-18	1,071	-1.68%
2023/12/11	2	28.58	3	28.90	28.90	-1	1,165	-0.09%
2023/12/05	2	28.35	0	0.00	28.30	2	1,173	0.17%
2023/12/04	2	28.40	1	28.50	28.55	1	1,199	0.08%
2023/12/01	1	28.50	0	0.00	28.50	1	1,201	0.08%
2023/11/30	2	28.45	10	28.65	28.65	-8	1,196	-0.67%
2023/11/28	0	0.00	10	27.78	27.75	-10	1,184	-0.84%
2023/10/27	0	0.00	80.2	27.18	27.20	-80.2	2,021	-3.97%
2023/10/26	1	27.25	0	0.00	27.25	1	2,180	0.05%
2023/10/02	0.2	27.80	0	0.00	27.55	0.2	3,524	0.01%
2023/09/21	0	0.00	0.1	27.55	27.35	-0.1	3,788	0.00%
2023/09/20	14	27.75	0	0.00	27.65	14	3,866	0.36%
2023/09/19	5	27.80	0	0.00	27.85	5	3,921	0.13%
2023/09/18	1	27.95	5	27.95	28.05	-4	3,932	-0.10%
2023/09/15	5	28.15	0	0.00	28.15	5	3,889	0.13%
2023/09/14	0	0.00	2	29.30	29.25	-2	3,801	-0.05%
2023/09/13	1	28.75	0	0.00	28.90	1	3,836	0.03%
2023/09/08	0	0.00	5	29.40	29.40	-5	4,305	-0.12%
2023/09/05	20	29.35	10	29.35	29.40	10	4,688	0.21%
2023/08/29	2	28.30	0	0.00	28.75	2	5,095	0.04%
2023/08/28	2	28.35	0	0.00	28.40	2	5,089	0.04%
2023/08/18	2	28.80	0	0.00	28.80	2	5,028	0.04%
2023/08/16	0	0.00	5	28.95	29.25	-5	4,962	-0.10%
2023/08/10	10	28.82	0	0.00	28.80	10	4,921	0.20%
2023/08/08	15	29.18	0	0.00	29.15	15	4,896	0.31%
2023/08/07	5	29.40	0	0.00	29.45	5	4,900	0.10%
2023/08/04	2.2	29.29	1	29.25	29.25	1.2	4,871	0.02%
2023/08/02	1	30.30	2	29.65	29.70	-1	4,832	-0.02%
2023/08/01	5	33.49	3	33.50	33.65	2	4,716	0.04%
2023/07/31	1	34.70	2	34.85	34.55	-1	4,517	-0.02%
2023/07/28	7	35.13	10	35.20	35.05	-3	4,446	-0.07%
2023/07/27	4	35.16	0	0.00	35.10	4	4,370	0.09%
2023/07/25	1	35.10	0	0.00	35.05	1	4,374	0.02%
2023/07/21	8	35.18	1	35.00	34.95	7	4,307	0.16%
2023/07/20	2	35.08	0	0.00	35.40	2	4,274	0.05%
2023/07/19	0	0.00	5	35.20	34.90	-5	4,239	-0.12%
2023/07/18	6	37.10	2	35.95	35.80	4	4,152	0.10%
2023/07/17	3	36.82	11	36.80	36.95	-8	4,006	-0.20%
2023/07/14	2	35.78	4	35.55	35.85	-2	3,828	-0.05%
2023/07/13	9	34.93	4	34.95	34.85	5	3,682	0.14%
2023/07/11	8	34.25	0	0.00	34.65	8	3,550	0.23%
2023/07/10	0.3	34.30	5	34.80	34.25	-4.7	3,519	-0.13%
2023/07/07	20.4	34.52	16.9	34.74	34.75	3.5	3,430	0.10%
2023/07/06	2	34.20	1	34.60	34.45	1	3,351	0.03%
2023/07/04	1	33.80	10	33.80	33.85	-9	3,214	-0.28%
2023/07/03	46	33.55	40	33.50	33.50	6	3,179	0.19%
2023/06/30	1.3	33.35	2	33.30	33.40	-0.7	3,157	-0.02%
2023/06/28	4	32.65	22	32.65	32.65	-18	3,116	-0.58%
2023/06/27	0	0.00	25	32.92	32.80	-25	3,048	-0.82%
2023/06/26	3	33.42	0	0.00	33.30	3	2,978	0.10%
2023/06/21	1	33.30	0	0.00	33.40	1	2,970	0.03%
2023/06/20	2	33.25	8.3	33.33	33.25	-6.3	2,960	-0.21%
2023/06/19	0	0.00	0	33.80	33.60	0	2,937	0.00%
2023/06/16	0	0.00	10	33.44	33.45	-10	2,914	-0.34%
2023/06/15	19	33.76	1	33.70	33.65	18	2,815	0.64%
2023/06/14	25.1	34.70	3	34.75	34.60	22.1	2,656	0.83%
2023/06/13	2	34.30	5	34.23	34.20	-3	2,527	-0.12%
2023/06/12	13.1	33.82	22	34.00	34.00	-8.9	2,403	-0.37%
2023/06/09	2	33.40	3	33.40	33.40	-1	2,234	-0.04%
2023/06/08	10	32.90	25	33.08	33.05	-15	2,138	-0.70%
2023/06/07	3	32.75	1	32.75	32.75	2	2,058	0.10%
2023/06/06	3	32.72	0	0.00	32.60	3	2,020	0.15%
2023/06/05	5	32.56	0	0.00	32.30	5	1,948	0.26%
2023/06/02	2.1	31.30	0	0.00	31.30	2.1	1,808	0.12%
2023/05/31	1	31.00	0	0.00	31.00	1	1,830	0.05%
2023/05/30	1	30.90	0	0.00	30.95	1	1,840	0.05%
2023/05/29	0.1	30.95	0	0.00	30.85	0.1	1,840	0.01%
2023/05/26	0	0.00	5	30.69	30.70	-5	1,831	-0.27%
2023/05/23	2	30.65	0	0.00	30.65	2	1,809	0.11%
2023/05/16	0	0.00	3	30.35	30.35	-3	1,779	-0.17%
2023/05/15	0.1	30.15	0	0.00	30.10	0.1	1,784	0.01%
2023/05/10	4	30.69	0	0.00	30.65	4	1,740	0.23%
2023/05/09	1	30.55	0	0.00	30.60	1	1,732	0.06%
2023/05/08	1	30.65	25	30.68	30.75	-24	1,719	-1.40%
2023/05/05	4	31.05	0	0.00	30.85	4	1,703	0.23%
2023/05/04	0	0.00	1	31.20	31.00	-1	1,693	-0.06%
2023/05/03	0	0.00	10	30.50	30.50	-10	1,619	-0.62%
2023/04/25	0	0.00	10	29.55	29.45	-10	1,476	-0.68%
2023/04/24	0	0.00	1	29.90	29.85	-1	1,454	-0.07%
2023/04/21	0	0.00	1	29.75	29.80	-1	1,455	-0.07%
2023/04/20	0.1	30.30	0	0.00	30.30	0.1	1,424	0.01%
2023/04/18	0	0.00	1	30.70	30.70	-1	1,388	-0.07%
2023/04/13	0	0.00	2	30.80	30.80	-2	1,332	-0.15%
2023/04/12	0	0.00	1	30.75	30.75	-1	1,303	-0.08%
2023/04/11	0.7	30.62	1	30.60	30.65	-0.3	1,290	-0.02%
2023/04/07	0.1	30.10	0	0.00	30.10	0.1	1,242	0.01%
2023/04/06	0	0.00	8	29.80	29.95	-8	1,227	-0.65%
2023/03/24	8	30.13	0	0.00	30.15	8	1,156	0.69%
2023/03/22	10	29.90	0	0.00	29.85	10	1,126	0.89%
2023/03/21	0	29.55	2	29.65	29.70	-2	1,110	-0.18%
2023/03/16	0	0.00	2	29.45	29.45	-2	1,036	-0.19%
2023/03/15	9	29.12	0	0.00	29.00	9	974	0.92%
2023/03/14	0	0.00	2	29.00	29.00	-2	966	-0.21%
2023/03/06	0	0.00	2	28.85	28.65	-2	864	-0.23%
2023/03/02	0	0.00	1	28.20	28.40	-1	808	-0.12%
2023/02/24	1	27.85	0	0.00	27.85	1	772	0.13%
2023/02/21	1	27.80	0	0.00	27.80	1	766	0.13%
2023/02/08	0	0.00	1	27.70	27.65	-1	812	-0.12%
2023/02/01	0	0.00	1	27.50	27.55	-1	812	-0.12%
2023/01/31	0	0.00	2	27.28	27.30	-2	804	-0.25%
2023/01/30	0	0.00	2	27.05	27.20	-2	797	-0.25%
2023/01/16	0	0.00	1	26.75	26.75	-1	780	-0.13%
2023/01/12	4	26.80	0	0.00	26.85	4	838	0.48%
2023/01/10	1	26.65	0	0.00	26.70	1	851	0.12%
2023/01/09	5	26.50	0	0.00	26.55	5	853	0.59%
2022/12/30	0	0.00	4	26.28	26.30	-4	920	-0.43%
2022/12/20	0	0.00	1	26.35	26.35	-1	972	-0.10%
2022/12/19	0	0.00	6	26.75	26.70	-6	980	-0.61%
2022/12/15	5	27.05	0	0.00	27.10	5	978	0.51%
2022/12/05	0	0.00	3	27.40	27.30	-3	992	-0.30%
2022/12/02	0	0.00	5	27.09	27.30	-5	984	-0.51%
2022/11/29	0	0.00	50	26.56	26.70	-50	969	-5.16%
2022/11/25	3	26.90	0	0.00	26.80	3	982	0.31%
2022/11/18	1	26.85	5	26.87	26.70	-4	1,004	-0.40%
2022/11/17	0	0.00	4	26.70	26.75	-4	1,001	-0.40%
2022/11/16	0	0.00	2	26.75	26.60	-2	1,000	-0.20%
2022/11/15	14	26.60	0	0.00	26.65	14	999	1.40%
2022/10/14	0	0.00	1	25.70	25.70	-1	1,414	-0.07%
2022/10/06	0	0.00	10	25.75	25.75	-10	1,483	-0.67%
2022/09/23	0	0.00	1	26.40	26.30	-1	1,820	-0.05%
2022/09/21	0	0.00	30	26.60	26.60	-30	1,892	-1.58%
2022/09/14	5	27.10	0	0.00	27.25	5	1,985	0.25%
2022/09/13	32	27.15	0	0.00	27.15	32	1,990	1.61%
2022/09/12	2	26.80	0	0.00	26.90	2	2,021	0.10%
2022/08/18	0.4	27.10	0	0.00	27.10	0.4	2,183	0.02%
2022/08/15	2	26.95	0	0.00	27.30	2	2,175	0.09%
2022/08/03	1	26.15	0	0.00	25.95	1	2,279	0.04%
2022/07/26	0	0.00	4	25.85	25.85	-4	2,483	-0.16%
2022/07/25	0	0.00	4	26.10	26.20	-4	2,458	-0.16%
2022/07/22	1	28.85	1	28.85	28.85	0	2,380	0.00%
2022/07/20	1	28.50	0	0.00	28.45	1	2,277	0.04%
2022/07/19	5	27.99	0	0.00	28.05	5	2,290	0.22%
2022/07/18	4	27.75	0	0.00	27.90	4	2,288	0.17%
2022/07/15	1	27.25	0	0.00	27.25	1	2,269	0.04%
2022/07/08	0	0.00	8	26.49	26.65	-8	2,241	-0.36%
2022/07/07	0	0.00	2	26.10	26.10	-2	2,243	-0.09%
2022/07/06	2	25.70	0	0.00	25.70	2	2,250	0.09%
2022/07/05	0	0.00	2	26.10	26.15	-2	2,288	-0.09%
2022/06/29	1	28.70	0	0.00	28.85	1	2,309	0.04%
2022/06/22	2	29.30	0	0.00	29.20	2	2,847	0.07%
2022/06/15	0	0.00	1	30.45	30.40	-1	3,297	-0.03%
2022/06/13	16	30.52	0	0.00	30.50	16	3,390	0.47%
2022/06/10	1	31.10	0	0.00	31.15	1	3,439	0.03%
2022/06/08	4	31.25	1	31.20	31.20	3	3,532	0.08%
2022/06/06	2	31.20	0	0.00	31.25	2	3,716	0.05%
2022/06/02	1	31.55	6	31.45	31.45	-5	3,808	-0.13%
2022/05/31	0	0.00	0.8	31.10	31.05	-0.8	3,864	-0.02%
2022/05/30	1	31.15	0	0.00	31.15	1	4,016	0.02%
2022/05/27	0	0.00	4	30.90	30.90	-4	4,195	-0.10%
2022/05/23	0	0.00	2	31.10	31.10	-2	4,356	-0.05%
2022/05/19	0	0.00	1	31.05	31.10	-1	4,398	-0.02%
2022/05/17	0	0.00	1	30.60	30.60	-1	4,346	-0.02%
2022/05/13	31	29.78	0	0.00	29.80	31	4,472	0.69%
2022/05/11	0	0.00	1	30.10	29.95	-1	4,575	-0.02%
2022/05/06	0	0.00	1	31.15	31.25	-1	4,610	-0.02%
2022/05/04	20	31.55	0	0.00	31.30	20	4,624	0.43%
2022/04/28	1	30.20	0	0.00	30.40	1	4,604	0.02%
2022/04/27	1	30.00	0	0.00	29.90	1	4,617	0.02%
2022/04/21	0	0.00	3	31.20	31.30	-3	4,705	-0.06%
2022/04/19	0	0.00	1	31.20	31.10	-1	4,736	-0.02%
2022/04/18	0	0.00	1	31.10	30.90	-1	4,786	-0.02%
2022/04/15	8	31.11	0	0.00	31.25	8	4,798	0.17%
2022/04/14	2	31.40	0	0.00	31.45	2	4,923	0.04%
2022/04/13	2	31.25	1	31.65	31.65	1	4,968	0.02%
2022/04/12	5	30.98	3	31.10	31.05	2	5,266	0.04%
2022/04/11	1	31.05	1	31.20	31.00	0	5,327	0.00%
2022/04/07	5	31.86	1	32.00	31.25	4	5,350	0.07%
2022/04/06	0.1	31.90	2	31.75	31.75	-1.9	5,338	-0.04%
2022/04/01	0	0.00	6	32.17	32.15	-6	5,841	-0.10%
2022/03/31	0	0.00	3	32.42	32.35	-3	6,056	-0.05%
2022/03/30	2	32.80	8	32.65	32.65	-6	6,154	-0.10%
2022/03/29	2.1	32.67	5	32.60	32.60	-2.9	6,325	-0.05%
2022/03/28	24.1	33.17	4	33.30	33.30	20.1	6,566	0.31%
2022/03/25	0	0.00	6	34.37	34.25	-6	6,577	-0.09%
2022/03/24	1	33.85	0	0.00	34.20	1	6,916	0.01%
2022/03/23	13	33.73	0	0.00	34.15	13	6,941	0.19%
2022/03/22	0.2	33.20	1	33.45	33.65	-0.8	7,025	-0.01%
2022/03/21	0	0.00	7	32.86	32.70	-7	6,954	-0.10%
2022/03/18	1	32.35	2	32.60	32.80	-1	6,960	-0.01%
2022/03/17	3	32.30	14	32.27	32.25	-11	6,900	-0.16%
2022/03/16	2	32.00	0	0.00	31.95	2	6,880	0.03%
2022/03/15	28	32.34	28	31.80	31.75	0	6,909	0.00%
2022/03/14	0	0.00	2	32.10	32.20	-2	6,870	-0.03%
2022/03/11	2	31.60	11	31.70	31.90	-9	6,867	-0.13%
2022/03/10	2	31.40	44	31.70	31.80	-42	6,868	-0.61%
2022/03/09	0	0.00	1	30.15	30.35	-1	6,726	-0.01%
2022/03/08	16	30.36	7	30.26	29.90	9	6,755	0.13%
2022/03/07	0	31.10	7	30.99	30.95	-7	6,708	-0.10%
2022/03/04	0	0.00	2	32.00	32.00	-2	6,728	-0.03%
2022/03/03	10	32.53	3	32.15	32.15	7	6,835	0.10%
2022/03/02	1	31.90	0	0.00	32.00	1	6,901	0.01%
2022/02/24	0	0.00	2	30.55	30.30	-2	6,870	-0.03%
2022/02/22	0	0.00	5	30.55	30.70	-5	6,970	-0.07%
2022/02/17	20	31.15	0	0.00	31.00	20	7,468	0.27%
2022/02/16	0	0.00	4	31.00	31.05	-4	7,684	-0.05%
2022/02/15	5	30.43	10	30.30	30.20	-5	7,952	-0.06%
2022/02/11	27	30.78	2	30.80	30.85	25	10,640	0.23%
2022/02/10	2	31.80	2	31.65	31.70	0	10,882	0.00%
2022/02/08	21	31.10	0	0.00	31.20	21	10,904	0.19%
2022/01/26	2	29.95	0	0.00	29.90	2	11,132	0.02%
2022/01/25	0	0.00	2	29.65	29.60	-2	11,200	-0.02%
2022/01/24	0	0.00	1	29.65	30.10	-1	11,258	-0.01%
2022/01/21	2	30.43	4	30.30	30.30	-2	11,274	-0.02%
2022/01/20	10	30.81	3	30.90	30.90	7	11,294	0.06%
2022/01/19	21	31.02	5	31.00	30.95	16	11,447	0.14%
2022/01/18	5	31.50	5	31.84	31.50	0	11,513	0.00%
2022/01/14	2	30.58	1	30.80	30.70	1	11,469	0.01%
2022/01/13	0	0.00	13	30.95	31.10	-13	11,487	-0.11%
2022/01/11	10	31.20	0	0.00	31.00	10	11,526	0.09%
2022/01/10	0	0.00	2	30.60	30.85	-2	11,509	-0.02%
2022/01/07	1	31.00	0	0.00	31.00	1	11,526	0.01%
2022/01/06	0	0.00	1	31.75	31.85	-1	11,426	-0.01%
2022/01/05	4	32.49	2	32.50	32.30	2	11,421	0.02%
2022/01/04	0	0.00	2	31.98	32.25	-2	11,176	-0.02%
2022/01/03	2	31.80	1	31.90	31.80	1	11,267	0.01%
2021/12/30	3	32.10	5	31.96	31.95	-2	11,317	-0.02%
2021/12/29	14	31.74	1	31.60	31.85	13	11,375	0.11%
2021/12/28	7	32.51	13	32.87	32.10	-6	11,388	-0.05%
2021/12/27	5	32.30	38	32.27	32.50	-33	10,990	-0.30%
2021/12/24	5	32.00	4	31.34	31.10	1	10,978	0.01%
2021/12/22	16	32.03	43	32.09	32.05	-27	11,124	-0.24%
2021/12/21	11	31.26	2	31.33	31.45	9	10,956	0.08%
2021/12/20	19	31.37	55	31.34	31.55	-36	11,027	-0.33%
2021/12/17	14	29.96	3	30.13	30.15	11	11,055	0.10%
2021/12/16	47	29.63	43	30.06	30.45	4	11,414	0.04%
2021/12/15	2	29.33	0	0.00	29.25	2	11,603	0.02%
2021/12/13	0	0.00	3	29.30	29.25	-3	12,998	-0.02%
2021/12/09	4	29.51	0	0.00	29.50	4	15,010	0.03%
2021/12/08	0	0.00	10	29.15	29.15	-10	15,824	-0.06%
2021/12/07	0	0.00	4	29.13	29.20	-4	16,165	-0.02%
2021/12/06	0	0.00	8	29.10	29.05	-8	16,284	-0.05%
2021/12/02	20	29.50	6	29.30	29.20	14	16,465	0.09%
2021/11/30	1	29.70	0	0.00	29.70	1	16,553	0.01%
2021/11/29	3	29.05	8	28.95	28.95	-5	16,550	-0.03%
2021/11/26	3	29.98	4	29.70	29.85	-1	16,407	-0.01%
2021/11/25	0	0.00	3	29.77	29.65	-3	16,188	-0.02%
2021/11/24	10	29.80	1	29.45	29.90	9	16,110	0.06%
2021/11/23	6	29.62	4	29.40	29.45	2	16,032	0.01%
2021/11/22	0	0.00	10	29.30	29.25	-10	15,971	-0.06%
2021/11/19	8	29.55	3	29.25	29.20	5	15,934	0.03%
2021/11/18	7	29.69	6	29.45	29.40	1	15,833	0.01%
2021/11/17	12	30.30	1	30.00	30.00	11	15,684	0.07%
2021/11/16	9	30.28	5	30.03	29.95	4	15,580	0.03%
2021/11/15	30	31.36	3	31.10	31.00	27	15,371	0.18%
2021/11/12	24	31.32	8	31.41	31.65	16	15,217	0.11%
2021/11/11	47	31.85	13	31.05	31.00	34	14,863	0.23%
2021/11/10	20	29.97	9.6	30.70	31.40	10.5	13,125	0.08%
2021/11/09	10	29.05	6	28.43	28.55	4	12,205	0.03%
2021/11/08	0	0.00	8	28.37	28.40	-8	11,861	-0.07%
2021/11/05	20	28.10	0	0.00	28.20	20	11,856	0.17%
2021/11/04	16	28.90	0	0.00	28.10	16	11,877	0.13%
2021/11/02	38	27.98	38	27.46	27.45	0	12,171	0.00%
2021/10/28	2	28.00	2	27.75	27.75	0	12,299	0.00%
2021/10/27	25	27.78	29	28.11	27.90	-4	12,314	-0.03%
2021/10/26	28	27.32	28	27.39	27.35	0	12,224	0.00%
2021/10/25	11	26.97	10	27.05	27.05	1	12,388	0.01%
2021/10/22	2	27.05	3	26.95	27.00	-1	12,398	-0.01%
2021/10/20	1	26.85	1	27.00	26.90	0	12,415	0.00%
2021/10/15	6	26.29	0	0.00	26.25	6	12,434	0.05%
2021/10/14	0	0.00	2	26.13	25.70	-2	12,434	-0.02%
2021/10/13	2	26.15	2	25.90	25.70	0	12,430	0.00%
2021/10/12	0.1	26.50	11	26.30	26.10	-10.9	12,399	-0.09%
2021/10/08	4.2	26.70	1	26.60	26.60	3.2	12,380	0.03%
2021/10/07	0	0.00	3	27.47	27.55	-3	12,250	-0.02%
2021/10/06	9.1	27.15	0	0.00	26.85	9.1	12,233	0.07%
2021/10/05	2	27.55	9	26.98	27.80	-7	12,198	-0.06%
2021/10/04	5	27.40	4	27.39	27.35	1	12,177	0.01%
2021/10/01	0.2	27.73	3	27.50	27.35	-2.8	12,062	-0.02%
2021/09/30	5	28.50	12	29.22	28.30	-7	11,873	-0.06%
2021/09/28	26	28.38	1	28.35	28.35	25	11,460	0.22%
2021/09/27	15	28.92	17	28.75	28.75	-2	11,271	-0.02%
2021/09/24	13	29.46	18	29.19	29.40	-5	10,991	-0.05%
2021/09/23	26	29.21	9	28.51	29.40	17	10,529	0.16%
2021/09/22	6	28.14	60	28.08	28.00	-54	10,099	-0.53%
2021/09/17	58	28.91	8	28.62	29.00	50	9,713	0.51%
2021/09/16	57	28.08	54	28.38	28.65	3	9,059	0.03%
2021/09/15	44	27.79	174	28.93	26.95	-130	8,230	-1.58%	大賣/鉅額交易
2021/09/14	98	28.22	10	28.30	28.65	88	7,083	1.24%
2021/09/13	118	27.40	70	27.03	27.65	48	6,180	0.78%	大買/
2021/09/10	59	25.63	44	25.75	25.85	15	5,370	0.28%
2021/09/09	45	25.07	50	25.02	25.40	-5	5,126	-0.10%
2021/09/08	3	24.90	3	24.77	24.70	0	5,021	0.00%
2021/09/07	1	24.30	3.1	24.34	24.55	-2.1	4,921	-0.04%
2021/09/06	4	24.53	1	24.55	24.10	3	4,859	0.06%
2021/09/03	1	24.25	2	24.23	24.60	-1	4,858	-0.02%
2021/09/02	2	24.08	0	0.00	24.35	2	4,794	0.04%
2021/08/27	1	23.60	2.1	23.53	23.50	-1.1	4,811	-0.02%
2021/08/26	0	0.00	9	23.45	23.75	-9	4,831	-0.19%
2021/08/23	7	23.16	0	0.00	23.20	7	5,343	0.13%
2021/08/20	3	22.80	0	0.00	22.75	3	5,357	0.06%
2021/08/19	1	22.95	1	23.40	22.80	0	5,353	0.00%
2021/08/17	12	23.34	0	0.00	23.35	12	5,252	0.23%
2021/08/11	3	23.60	2	23.70	23.45	1	5,519	0.02%
2021/08/10	2	24.38	0	0.00	24.00	2	5,504	0.04%
2021/08/09	2	24.40	3	24.50	24.50	-1	5,505	-0.02%
2021/08/06	4	25.74	2	25.45	25.45	2	5,310	0.04%
2021/08/05	3	25.20	11	25.77	25.90	-8	5,019	-0.16%
2021/08/02	11	24.65	13	24.63	24.65	-2	4,981	-0.04%
2021/07/30	11	24.35	0	0.00	24.00	11	4,952	0.22%
2021/07/26	2	23.20	0	0.00	23.20	2	5,576	0.04%
2021/07/21	0	0.00	1	24.55	24.40	-1	6,375	-0.02%
2021/07/15	0	0.00	1	25.35	25.20	-1	7,085	-0.01%
2021/07/14	0	0.00	2	25.15	25.00	-2	7,062	-0.03%
2021/07/13	0	0.00	1	25.05	24.75	-1	7,121	-0.01%
2021/07/12	1	25.10	0	0.00	25.30	1	7,064	0.01%
2021/07/09	0	0.00	3	25.07	25.05	-3	6,992	-0.04%
2021/07/06	6	24.62	19	24.60	24.60	-13	6,901	-0.19%
2021/07/05	0	0.00	2	24.60	24.60	-2	6,888	-0.03%
2021/07/02	0	0.00	11	24.00	24.10	-11	6,836	-0.16%
2021/06/24	2	23.70	0	0.00	23.65	2	6,940	0.03%
2021/06/21	0	0.00	26	23.81	23.80	-26	6,909	-0.38%
2021/06/18	42	24.95	26	24.50	24.45	16	6,885	0.23%
2021/06/17	10	24.40	2	24.50	24.50	8	6,811	0.12%
2021/06/16	0	0.00	21	24.10	24.10	-21	6,779	-0.31%
2021/06/15	14	24.22	0	0.00	24.20	14	6,761	0.21%
2021/06/11	6	24.40	17	24.21	24.20	-11	6,753	-0.16%
2021/06/10	0	0.00	11	24.39	24.10	-11	6,735	-0.16%
2021/06/09	6	24.20	0	0.00	23.95	6	6,756	0.09%
2021/06/07	0	0.00	2	23.70	23.80	-2	6,786	-0.03%
2021/06/04	2	23.80	30	23.80	23.65	-28	6,747	-0.41%
2021/06/02	31	24.08	23	24.10	24.05	8	6,684	0.12%
2021/06/01	56	24.11	76	24.38	24.75	-20	6,552	-0.31%
2021/05/31	1	23.40	0	0.00	23.20	1	6,145	0.02%
2021/05/28	13	23.10	3	23.08	23.00	10	6,116	0.16%
2021/05/27	10	22.75	0	0.00	22.70	10	6,101	0.16%
2021/05/25	10	22.75	20	22.78	22.85	-10	6,079	-0.16%
2021/05/24	17	22.49	8	22.45	22.50	9	6,036	0.15%
2021/05/21	0	0.00	1	22.15	22.40	-1	6,004	-0.02%
2021/05/20	4	22.21	0	0.00	22.10	4	5,990	0.07%
2021/05/19	15	22.55	6	22.56	22.55	9	6,022	0.15%
2021/05/18	0	0.00	4	20.98	21.55	-4	5,751	-0.07%
2021/05/17	4	20.15	1	20.10	20.10	3	5,701	0.05%
2021/05/14	0	0.00	20	21.30	21.35	-20	5,613	-0.36%
2021/05/13	13	21.47	10	21.10	21.05	3	5,556	0.05%
2021/05/11	7	23.03	0	0.00	22.90	7	5,330	0.13%
2021/05/10	50	23.93	43	23.85	23.85	7	5,221	0.13%
2021/05/07	2	23.40	6	23.51	23.40	-4	5,135	-0.08%
2021/05/06	25	22.84	20	22.87	22.90	5	5,061	0.10%
2021/05/05	7	23.50	1	23.60	23.05	6	4,981	0.12%
2021/05/04	37	24.03	3	23.38	23.40	34	4,899	0.69%
2021/05/03	61	25.45	40	25.54	25.25	21	4,607	0.46%
2021/04/29	7	24.42	52	24.53	24.50	-45	3,967	-1.13%
2021/04/27	53	24.05	1	24.15	23.30	52	3,331	1.56%
2021/04/26	19	23.54	31	23.70	23.75	-12	3,036	-0.40%
2021/04/23	0	0.00	1	21.55	21.60	-1	2,498	-0.04%
2021/04/22	4	22.58	7	21.97	21.85	-3	2,457	-0.12%
2021/04/20	0.1	22.20	0	0.00	22.25	0.1	2,156	0.00%
2021/04/19	23	22.33	2	22.35	22.20	21	2,123	0.99%
2021/04/16	0	0.00	2	21.80	21.80	-2	2,003	-0.10%
2021/04/14	2	21.00	0	0.00	21.35	2	1,967	0.10%
2021/04/13	7	21.84	0	0.00	21.50	7	1,943	0.36%
2021/04/12	0	0.00	2	21.85	21.85	-2	1,922	-0.10%
2021/04/09	0	0.00	1	21.55	21.55	-1	1,890	-0.05%
2021/04/08	1	21.70	0	0.00	21.75	1	1,869	0.05%
2021/04/06	0	0.00	1.8	21.10	21.15	-1.8	1,795	-0.10%
2021/03/30	0	0.00	5	20.96	21.05	-5	1,748	-0.29%
2021/03/29	5	20.90	5	20.95	21.00	0	1,717	0.00%
2021/03/26	2	21.95	0	0.00	21.95	2	1,573	0.13%
2021/03/24	0	0.00	0.3	21.85	21.95	-0.3	1,555	-0.02%
2021/03/23	0	0.00	3	21.93	21.75	-3	1,531	-0.20%
2021/03/19	0	0.00	0.1	21.30	21.35	-0.1	1,450	-0.01%
2021/03/17	0	0.00	2	20.75	20.85	-2	1,402	-0.14%
2021/03/16	0	0.00	1	20.90	20.65	-1	1,415	-0.07%
2021/03/15	0	0.00	1	20.70	20.80	-1	1,411	-0.07%
2021/03/12	3	20.13	0	0.00	20.30	3	1,329	0.23%
2021/03/11	0	0.00	10	19.80	19.80	-10	1,289	-0.78%
2021/03/08	0	0.00	1	19.45	19.40	-1	1,305	-0.08%
2021/02/26	18	19.45	0	0.00	19.50	18	1,535	1.17%
2021/02/24	0	0.00	2	19.50	19.40	-2	1,564	-0.13%
2021/02/22	3	19.45	0	0.00	19.40	3	1,603	0.19%
2021/02/03	1	18.60	0	0.00	18.60	1	1,599	0.06%
2021/01/25	0	0.00	3	18.20	18.30	-3	1,754	-0.17%
2021/01/21	0	0.00	4	18.44	18.20	-4	1,826	-0.22%
2021/01/20	5	18.35	0	0.00	18.35	5	2,075	0.24%
2021/01/14	0	19.00	0	0.00	19.10	0	2,286	0.00%
2021/01/11	0	0.00	1	19.15	19.15	-1	2,267	-0.04%
2021/01/08	0	0.00	2	19.00	18.95	-2	2,266	-0.09%
2021/01/07	0	0.00	5	19.05	19.00	-5	2,259	-0.22%
2021/01/06	2	19.05	0	0.00	19.00	2	2,259	0.09%
2020/12/31	0	0.00	1	19.20	19.20	-1	2,229	-0.04%
2020/12/30	1	19.15	0	0.00	19.15	1	2,220	0.05%
2020/12/29	1	19.10	0	0.00	19.10	1	2,220	0.05%
2020/12/25	0	19.10	0	0.00	19.00	0	2,197	0.00%
2020/12/22	1.2	19.02	0	0.00	18.80	1.2	2,203	0.05%
2020/12/21	0	0.00	2	19.25	19.25	-2	2,209	-0.09%
2020/12/17	2	19.30	0	0.00	19.30	2	2,222	0.09%
2020/12/14	5	19.35	0	0.00	19.40	5	2,211	0.23%
2020/12/11	4	19.50	0	0.00	19.25	4	2,220	0.18%
2020/12/10	1	19.75	1	19.65	19.55	0	2,206	0.00%
2020/12/02	5	19.40	1	19.35	19.30	4	2,438	0.16%
2020/12/01	0	0.00	1	19.50	19.50	-1	2,417	-0.04%
2020/11/27	5	19.70	5	19.90	19.80	0	2,503	0.00%
2020/11/25	0	0.00	5	19.05	18.95	-5	2,372	-0.21%
2020/11/20	0	0.00	2	19.00	19.05	-2	2,382	-0.08%
2020/11/17	0	0.00	2	18.80	18.80	-2	2,326	-0.09%
2020/11/13	1	18.60	0	0.00	18.55	1	2,352	0.04%
2020/11/12	0	0.00	1	18.90	18.65	-1	2,365	-0.04%
2020/11/11	1	18.70	0	0.00	18.80	1	2,382	0.04%
2020/11/09	0	0.00	5	18.55	18.80	-5	2,376	-0.21%
2020/11/06	6	18.55	0	0.00	18.40	6	2,367	0.25%
2020/10/28	1	18.65	0	0.00	18.50	1	2,687	0.04%
2020/10/27	2	18.95	1	18.75	18.95	1	2,470	0.04%
2020/10/26	1	18.15	5	18.30	18.15	-4	2,424	-0.16%
2020/10/08	1	17.80	0	0.00	17.95	1	2,864	0.03%
2020/09/28	0	0.00	2	17.15	17.30	-2	2,855	-0.07%
2020/09/25	2	17.13	15	17.07	17.15	-13	2,854	-0.46%
2020/09/24	3	17.35	5	17.25	17.15	-2	2,847	-0.07%
2020/09/23	4	17.64	6	17.64	17.65	-2	2,817	-0.07%
2020/09/22	0	0.00	11	17.81	17.80	-11	2,800	-0.39%
2020/09/21	0	0.00	2	18.05	18.05	-2	2,783	-0.07%
2020/09/18	5	18.25	0	0.00	18.10	5	2,770	0.18%
2020/09/15	7	17.99	0	0.00	18.00	7	2,799	0.25%
2020/09/14	7	18.07	6	18.02	17.95	1	2,784	0.04%
2020/09/11	7	18.19	3	18.18	18.10	4	2,761	0.14%
2020/09/10	26	18.96	1	18.70	18.65	25	2,677	0.93%
2020/09/09	0	0.00	17	18.78	19.15	-17	2,569	-0.66%
2020/09/04	0	0.00	2	18.05	18.05	-2	2,396	-0.08%
2020/09/03	6	18.29	0	0.00	18.25	6	2,381	0.25%
2020/09/02	10	18.38	20	18.55	18.10	-10	2,336	-0.43%
2020/09/01	0	0.00	1	18.25	18.30	-1	2,244	-0.04%
2020/08/27	1.7	18.09	0	0.00	18.00	1.7	2,216	0.08%
2020/08/25	2	17.80	0	0.00	17.75	2	2,147	0.09%
2020/08/18	1	18.00	0	0.00	18.05	1	2,010	0.05%
2020/08/17	0	0.00	3	18.15	18.05	-3	1,987	-0.15%
2020/08/14	1	17.95	0	0.00	17.95	1	1,948	0.05%
2020/08/13	0	0.00	8	18.43	17.95	-8	1,920	-0.42%
2020/08/12	0	0.00	2	17.90	18.00	-2	1,881	-0.11%
2020/08/11	5	17.75	2	17.75	18.05	3	1,845	0.16%
2020/08/10	0	0.00	11	18.11	17.85	-11	1,804	-0.61%
2020/08/07	23	18.29	5	18.25	18.30	18	1,750	1.03%
2020/08/06	0	0.00	20	17.05	17.70	-20	1,500	-1.33%
2020/08/03	2	16.70	0	0.00	16.65	2	1,380	0.14%
2020/07/30	0	0.00	5	17.70	17.30	-5	1,325	-0.38%
2020/07/29	5	17.05	26	17.23	17.65	-21	1,177	-1.78%
2020/07/28	8	17.08	19	17.12	17.00	-11	993	-1.11%
2020/07/27	10	16.05	4	16.00	16.10	6	810	0.74%
2020/07/24	1	15.40	0	0.00	15.40	1	716	0.14%
2020/07/23	6	15.68	1	15.65	15.75	5	699	0.71%
2020/07/22	1	15.05	0	0.00	15.05	1	623	0.16%
2020/07/13	0	0.00	1	15.05	15.10	-1	648	-0.15%
2020/07/10	0	0.00	1	15.00	15.00	-1	664	-0.15%
2020/07/08	0	0.00	11.8	15.15	15.20	-11.8	669	-1.76%
2020/07/06	0	0.00	0.3	15.15	15.15	-0.3	689	-0.05%
2020/07/03	0	0.00	4.4	15.50	15.55	-4.4	697	-0.62%
2020/06/22	12	14.97	10	15.20	15.25	2	728	0.27%
2020/06/18	0	0.00	1	15.45	15.50	-1	703	-0.14%
2020/06/12	10	15.19	0	0.00	15.25	10	797	1.25%
2020/06/09	2	15.90	0	0.00	15.75	2	840	0.24%
2020/06/05	1	15.40	1	15.45	15.70	0	826	0.00%
2020/06/04	5	15.20	0	0.00	15.10	5	804	0.62%
2020/05/15	2	14.55	0	0.00	14.65	2	807	0.25%
2020/05/14	3	14.80	0	0.00	14.75	3	804	0.37%
2020/05/13	0	0.00	15	14.99	15.10	-15	798	-1.88%
2020/05/06	10	14.65	0	0.00	14.60	10	766	1.31%
2020/05/04	5	14.75	0	0.00	14.70	5	773	0.65%
2020/04/21	0	0.00	5	14.05	14.05	-5	817	-0.61%
2020/04/20	0	0.00	20	14.62	14.55	-20	806	-2.48%
2020/04/17	1	14.90	0	0.00	14.80	1	803	0.12%
2020/04/16	5	14.75	0	0.00	14.95	5	794	0.63%
2020/04/13	2	13.95	20	13.80	13.95	-18	758	-2.37%
2020/04/08	0	0.00	1	13.00	13.50	-1	733	-0.14%
2020/04/06	1	12.60	0	0.00	12.60	1	719	0.14%
2020/03/31	10	13.00	0	0.00	13.00	10	714	1.40%
2020/03/27	50	13.40	2	13.55	13.20	48	694	6.91%
2020/03/26	1	13.15	0	0.00	13.20	1	667	0.15%
2020/03/25	11	12.50	0	0.00	12.85	11	658	1.67%
2020/03/24	0	0.00	2	11.55	11.90	-2	631	-0.32%
2020/03/20	1	11.80	1	11.70	11.90	0	611	0.00%
2020/03/19	1	11.05	3	11.00	11.00	-2	584	-0.34%
2020/03/18	1	12.60	0	0.00	12.10	1	546	0.18%
2020/03/16	1	14.35	0	0.00	13.80	1	502	0.20%
2020/03/13	2	14.50	3	14.35	14.70	-1	484	-0.21%
2020/03/11	0	0.00	0.4	16.25	16.20	-0.4	432	-0.08%
2020/03/10	0	0.00	4	16.00	16.20	-4	442	-0.90%
2020/03/05	7	16.90	0	0.00	16.90	7	438	1.59%
2020/03/02	1	16.60	0	0.00	16.75	1	444	0.23%
2020/02/26	0	0.00	10	16.95	16.95	-10	419	-2.38%
2020/02/18	2	17.10	0	0.00	17.15	2	427	0.47%
2020/02/07	2	17.20	0	0.00	17.20	2	445	0.45%
2020/02/05	1	17.20	0	0.00	17.25	1	443	0.23%
2020/01/30	18	17.18	21	17.20	17.35	-3	420	-0.71%
2020/01/17	5	17.75	0	0.00	17.80	5	385	1.30%
2020/01/06	5	17.75	0	0.00	17.80	5	422	1.18%
2019/12/25	1.9	17.75	0	0.00	17.75	1.9	404	0.47%
2019/12/24	0.6	17.80	0	0.00	17.80	0.6	407	0.16%
2019/12/12	1	17.70	0	0.00	17.80	1	425	0.24%
2019/12/09	10	17.85	0	0.00	17.80	10	426	2.34%
2019/12/05	1	17.90	0	0.00	17.90	1	432	0.23%
2019/12/04	1	17.50	0	0.00	17.50	1	422	0.24%
2019/12/02	0	0.00	11	17.75	17.70	-11	414	-2.65%
2019/11/29	1	17.85	0	0.00	17.80	1	413	0.24%
2019/11/28	2	17.80	0	0.00	17.80	2	412	0.49%
2019/11/21	0	0.00	1.1	17.80	17.85	-1.1	489	-0.22%
2019/11/20	1	17.80	0	0.00	17.85	1	492	0.20%
2019/11/19	3	17.85	0	0.00	17.85	3	493	0.61%
2019/11/11	1	17.95	0	0.00	17.95	1	501	0.20%
2019/11/06	0.3	18.05	0	0.00	17.95	0.3	492	0.07%
2019/11/01	2	18.00	2	17.95	18.00	0	491	0.00%
2019/10/31	0.2	18.05	3	18.00	18.00	-2.8	505	-0.56%
2019/10/30	2	18.05	0	0.00	18.00	2	508	0.39%
2019/10/24	3	18.07	0	0.00	18.10	3	512	0.59%
2019/10/22	5	18.10	0	0.00	18.05	5	519	0.96%
2019/10/21	0.9	18.10	0	0.00	18.05	0.9	525	0.18%
2019/10/18	1	18.15	0	0.00	17.95	1	522	0.19%
2019/10/16	6.6	18.16	0	0.00	18.20	6.6	487	1.35%
2019/10/09	1	18.15	0	0.00	18.05	1	488	0.20%
2019/09/27	1	18.40	0	0.00	18.20	1	507	0.20%
2019/09/02	11.2	18.00	0	0.00	18.00	11.2	508	2.20%
2019/07/26	0	0.00	2	20.20	20.20	-2	435	-0.46%
2019/07/04	2	20.00	0	0.00	20.05	2	471	0.42%
2019/05/17	5	19.80	0	0.00	19.65	5	568	0.88%
2019/04/24	0	0.00	3	20.35	20.30	-3	519	-0.58%
2019/04/18	0	0.00	1	20.40	20.20	-1	512	-0.20%
2019/04/11	0	0.00	6	20.25	20.30	-6	496	-1.21%
2019/04/03	0	0.00	0.4	20.70	20.75	-0.4	451	-0.08%
2019/04/02	0	0.00	20	20.70	20.65	-20	440	-4.54%
2019/04/01	40	20.66	0	0.00	20.70	40	427	9.36%
2019/03/04	0	19.50	0	0.00	19.45	0	370	0.00%
2019/02/13	0.8	19.30	0	0.00	19.30	0.8	363	0.23%
2019/02/11	6	19.30	0	0.00	19.25	6	359	1.67%
2019/01/30	3	19.32	0	0.00	19.25	3	355	0.84%
2019/01/28	1	19.10	0	0.00	19.10	1	338	0.30%
2019/01/24	1	19.00	0	0.00	19.00	1	357	0.28%
2019/01/17	52	18.80	0	0.00	18.75	52	381	13.64%
2019/01/09	3	18.70	0	0.00	18.65	3	459	0.65%
2019/01/08	0.2	18.60	0	0.00	18.55	0.2	472	0.03%
2018/12/14	0	0.00	0.1	19.10	19.00	-0.1	588	-0.02%
2018/12/12	2	19.05	0	0.00	19.00	2	601	0.33%
2018/11/28	10	19.05	0	0.00	19.10	10	697	1.43%
2018/11/08	0.3	19.65	0	0.00	19.60	0.3	858	0.03%
2018/11/06	0.4	19.50	0.1	19.50	19.35	0.3	888	0.03%
2018/11/02	1	19.50	0	0.00	19.40	1	903	0.11%
2018/10/26	3.9	18.99	0	0.00	18.95	3.9	918	0.43%
2018/10/24	0.5	19.55	1	19.50	19.45	-0.5	931	-0.05%
2018/10/23	5.7	19.60	0	0.00	19.65	5.7	924	0.62%
2018/10/22	0	0.00	20	19.65	19.70	-20	923	-2.17%
2018/10/17	3	19.52	0	0.00	19.30	3	932	0.32%
2018/10/11	0	0.00	3	19.33	19.30	-3	884	-0.34%
2018/09/27	1	20.70	0	0.00	20.75	1	901	0.11%
2018/09/13	0	0.00	2	21.05	20.80	-2	1,119	-0.18%
2018/08/30	0.9	21.40	0	0.00	21.40	0.9	1,236	0.07%
2018/08/27	2	21.30	2	21.35	21.30	0	1,268	0.00%
2018/08/24	0	0.00	4	20.95	20.90	-4	1,248	-0.32%
2018/08/23	11	20.80	4	20.80	20.75	7	1,243	0.56%
2018/08/22	1	21.00	0	0.00	20.85	1	1,253	0.08%
2018/08/21	10	21.00	10	21.00	21.05	0	1,259	0.00%
2018/07/20	1	22.25	0	0.00	22.20	1	1,585	0.06%
2018/07/13	10	22.25	0	0.00	22.25	10	1,635	0.61%
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	1	22.15	22.15	0	1,719	0.00%
2018/07/06	3	22.30	0	0.00	22.30	3	1,724	0.17%
2018/07/05	2	23.05	0	0.00	22.65	2	1,741	0.11%
2018/07/04	0	0.00	5	22.90	23.00	-5	1,761	-0.28%
2018/07/03	2	23.10	0	0.00	23.10	2	1,779	0.11%
2018/06/29	0	0.00	350	22.57	22.60	-350	1,794	-19.51%	大賣/鉅額交易
2018/06/28	30	22.84	0	0.00	22.70	30	1,794	1.67%
2018/06/27	0	0.00	3	22.80	22.85	-3	1,803	-0.17%
2018/06/26	2	22.85	0	0.00	22.75	2	1,837	0.11%
2018/06/25	90	23.25	0	0.00	23.10	90	1,829	4.92%
2018/06/22	235	23.24	0	0.00	23.15	235	1,843	12.75%	大買/鉅額交易
2018/06/21	0	0.00	1	23.40	23.35	-1	1,841	-0.05%
2018/06/19	0	0.00	13	23.59	23.75	-13	1,872	-0.69%
2018/06/12	0	0.00	1	23.30	23.30	-1	1,867	-0.05%
2018/06/11	0	0.00	5	23.25	23.25	-5	1,864	-0.27%
2018/06/07	2	23.30	0	0.00	23.30	2	1,911	0.10%
2018/06/06	10	23.10	0	0.00	23.10	10	1,997	0.50%
2018/06/04	1	23.00	0	0.00	23.15	1	2,057	0.05%
2018/06/01	0	0.00	1	22.85	22.85	-1	2,097	-0.05%
2018/05/30	2	22.90	0	0.00	22.90	2	2,557	0.08%
2018/05/25	0	0.00	5	23.00	22.95	-5	2,871	-0.17%
2018/05/22	0	0.00	16	22.91	23.00	-16	3,570	-0.45%
2018/05/17	2	23.55	0	0.00	23.15	2	3,606	0.06%
2018/05/16	0	0.00	2	23.20	23.15	-2	3,520	-0.06%
2018/05/15	0	0.00	1	22.80	22.70	-1	3,490	-0.03%
2018/05/09	0	0.00	1	22.65	22.55	-1	3,520	-0.03%
2018/05/07	0	0.00	10	22.50	22.55	-10	3,508	-0.28%
2018/04/26	2	22.18	15	22.07	22.00	-13	3,668	-0.35%
2018/04/23	0	0.00	4	21.85	21.80	-4	3,651	-0.11%
2018/04/18	0	0.00	1	21.95	21.90	-1	3,641	-0.03%
2018/04/16	4	22.25	0	0.00	22.30	4	3,598	0.11%
2018/04/13	0	0.00	1	22.30	22.10	-1	3,591	-0.03%
2018/04/12	0	0.00	6	22.14	22.10	-6	3,586	-0.17%
2018/04/11	0	0.00	5	22.40	22.10	-5	3,600	-0.14%
2018/04/10	5	22.50	41	22.20	22.15	-36	3,563	-1.01%
2018/04/09	0	0.00	5	22.15	22.15	-5	3,532	-0.14%
2018/04/03	17	22.79	5	22.80	22.40	12	3,505	0.34%
2018/04/02	20	21.90	0	0.00	21.95	20	3,350	0.60%
2018/03/30	0	0.00	1	22.00	21.90	-1	3,326	-0.03%
2018/03/29	17	21.82	16	21.95	21.95	1	3,316	0.03%
2018/03/22	14	21.69	20	21.92	21.60	-6	3,260	-0.18%
2018/03/21	0	0.00	13	22.02	22.00	-13	3,229	-0.40%
2018/03/20	0	0.00	20	21.59	21.60	-20	3,189	-0.63%
2018/03/19	5	22.00	0	0.00	21.85	5	3,171	0.16%
2018/03/12	1	20.95	1	21.00	20.95	0	3,349	0.00%
2018/03/09	3	22.15	0	0.00	21.75	3	3,255	0.09%
2018/03/08	0	0.00	3	22.20	22.20	-3	3,226	-0.09%
2018/03/07	0	0.00	14	22.45	22.10	-14	3,198	-0.44%
2018/03/06	3	22.25	6	22.27	22.35	-3	3,164	-0.09%
2018/03/05	24	23.58	1	23.50	23.05	23	3,027	0.76%
2018/03/02	0	0.00	3	22.35	22.60	-3	2,735	-0.11%
2018/03/01	17	22.60	22	22.36	22.75	-5	2,634	-0.19%
2018/02/27	37	23.21	214	22.74	22.60	-177	2,557	-6.92%	大賣/鉅額交易
2018/02/26	47	23.47	9	23.89	23.55	38	2,407	1.58%
2018/02/23	5	22.65	6	22.65	22.65	-1	1,967	-0.05%
2018/02/22	200	20.51	0	0.00	20.60	200	1,732	11.55%	大買/鉅額交易
2018/02/21	1	20.50	0	0.00	20.60	1	1,722	0.06%
2018/02/06	0	0.00	1	19.55	19.15	-1	1,856	-0.05%
2018/02/01	4	20.50	1	20.45	20.40	3	1,803	0.17%
2018/01/29	30	20.15	0	0.00	20.15	30	1,760	1.70%
2018/01/26	21	20.30	5	20.25	20.20	16	1,783	0.90%
2018/01/25	0	0.00	1	20.10	20.20	-1	1,803	-0.06%
2018/01/24	1	20.30	1	19.95	20.35	0	1,871	0.00%
2018/01/23	6	20.19	1.4	20.33	20.15	4.6	1,959	0.23%
2018/01/22	1	20.50	29	20.71	20.80	-28	1,911	-1.46%
2018/01/19	1	20.20	2	20.10	20.20	-1	1,816	-0.06%
2018/01/18	3	19.70	0	0.00	19.95	3	1,784	0.17%
2018/01/09	1	19.25	0	0.00	19.25	1	1,706	0.06%
2018/01/05	0	0.00	1	19.55	19.55	-1	1,680	-0.06%
2018/01/04	43	19.35	5	19.21	19.40	38	1,658	2.29%
2018/01/02	1	19.30	0	0.00	19.25	1	1,719	0.06%