威健 (3033)-元大-古亭券商分點個股進出

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
39.05
漲跌
▼0.10
漲幅
-0.26%
成交量
22,057張
產業
上市電子通路類股
498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－元大-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-古亭券商分點個股進出
元大-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	17	39.76	22	39.41	39.05	-5	10,584	-0.05%
2024/05/30	34.4	39.66	82.5	39.77	39.15	-48.1	10,260	-0.47%
2024/05/29	4	37.98	2	38.23	38.10	2	9,590	0.02%
2024/05/28	1	38.80	1	39.10	38.75	0	9,424	0.00%
2024/05/27	29.4	39.28	8.2	38.97	38.70	21.2	9,316	0.23%
2024/05/24	7.5	38.85	18.6	39.01	39.60	-11.1	8,995	-0.12%
2024/05/23	11	37.40	15	37.47	37.20	-4	8,536	-0.05%
2024/05/22	5	38.73	4.1	38.75	38.30	0.9	8,484	0.01%
2024/05/21	26.2	38.84	13.2	38.61	39.20	13	8,274	0.16%
2024/05/20	5	37.80	13	38.22	38.50	-8	7,742	-0.10%
2024/05/17	27.2	37.68	17.2	37.97	38.40	10	7,459	0.13%
2024/05/16	3	36.23	25	36.30	36.25	-22	6,896	-0.32%
2024/05/15	0	0.00	1	35.70	35.25	-1	6,786	-0.01%
2024/05/14	3	35.02	8	35.16	35.00	-5	6,797	-0.07%
2024/05/13	8	35.14	7	35.15	35.25	1	6,790	0.01%
2024/05/10	5.2	35.38	3	35.42	35.50	2.2	6,785	0.03%
2024/05/09	0.8	36.58	0	0.00	36.05	0.8	6,888	0.01%
2024/05/08	3	37.33	2	37.20	36.70	1	6,813	0.01%
2024/05/07	22.3	36.91	11	36.94	37.15	11.3	6,732	0.17%
2024/05/06	11.5	38.65	26.5	38.70	39.30	-15	6,012	-0.25%
2024/05/03	2.2	35.98	0.2	36.00	36.25	2	5,370	0.04%
2024/05/02	3.3	34.77	6.3	36.07	36.05	-3	5,303	-0.06%
2024/04/30	6.8	34.65	7.2	34.42	34.20	-0.5	4,932	-0.01%
2024/04/26	0	0.00	2	33.25	33.25	-2	4,732	-0.04%
2024/04/25	2	33.75	0	0.00	33.35	2	4,837	0.04%
2024/04/24	0	0.00	3	33.58	33.80	-3	4,941	-0.06%
2024/04/23	1	32.40	0	0.00	32.50	1	4,860	0.02%
2024/04/22	1	32.90	0	0.00	32.50	1	4,992	0.02%
2024/04/19	1	32.25	3	32.58	32.50	-2	4,930	-0.04%
2024/04/18	1	31.85	4	31.58	31.90	-3	4,837	-0.06%
2024/04/17	0	32.05	0	0.00	31.85	0	4,949	0.00%
2024/04/16	5	32.04	2	31.90	31.80	3	4,908	0.06%
2024/04/15	4	33.00	2	33.60	32.90	2	4,838	0.04%
2024/04/12	4	33.89	3	33.90	33.70	1	4,772	0.02%
2024/04/11	3	33.75	4	33.88	33.85	-1	4,724	-0.02%
2024/04/10	39.1	34.08	76.1	33.79	33.90	-37	4,714	-0.79%
2024/04/09	1	32.65	0	0.00	32.35	1	4,482	0.02%
2024/04/03	0	0.00	1	32.50	32.75	-1	4,433	-0.02%
2024/04/02	1	32.15	6	32.21	32.30	-5	4,419	-0.11%
2024/04/01	0	0.00	15	31.92	31.95	-15	4,395	-0.34%
2024/03/29	0	31.85	0	0.00	31.65	0	4,383	0.00%
2024/03/28	1	31.85	0	0.00	31.80	1	4,378	0.02%
2024/03/26	4	32.10	9	31.90	31.95	-5	4,356	-0.11%
2024/03/25	3.1	32.84	42.1	32.56	32.85	-39	4,286	-0.91%
2024/03/22	3	31.78	17	32.32	31.60	-14	4,090	-0.34%
2024/03/21	55	32.03	37.1	32.82	33.00	17.9	3,954	0.45%
2024/03/20	2	30.88	0	31.05	30.60	2	3,648	0.05%
2024/03/18	0	31.10	0	0.00	31.00	0	3,632	0.00%
2024/03/12	4	30.80	0	0.00	31.10	4	3,618	0.11%
2024/03/11	1	30.90	10	31.10	30.90	-9	3,580	-0.25%
2024/03/08	2	31.60	0	32.15	31.65	2	3,530	0.06%
2024/03/07	2	32.35	0.5	32.50	32.30	1.5	3,476	0.04%
2024/03/06	0	0.00	10	32.65	32.80	-10	3,461	-0.29%
2024/03/05	0	32.70	1	32.70	32.70	-1	3,465	-0.03%
2024/03/04	0.2	33.00	0	0.00	32.95	0.2	3,441	0.01%
2024/03/01	2	33.00	0	0.00	33.00	2	3,405	0.06%
2024/02/29	3	33.28	7	33.31	33.25	-4	3,364	-0.12%
2024/02/27	2	32.60	8	32.89	33.00	-6	3,302	-0.18%
2024/02/26	1	33.20	4	33.34	33.25	-3	3,240	-0.09%
2024/02/23	7	32.77	6.1	32.73	32.70	1	3,145	0.03%
2024/02/22	0	0.00	0.1	32.45	32.30	-0.1	3,040	0.00%
2024/02/21	6	32.30	1.3	32.29	32.40	4.7	3,009	0.16%
2024/02/20	3	31.97	0	0.00	32.00	3	2,959	0.10%
2024/02/16	0.1	32.00	0	0.00	32.25	0.1	2,876	0.00%
2024/02/15	0	0.00	4	31.55	32.00	-4	2,807	-0.14%
2024/02/05	2	31.08	5	31.29	31.00	-3	2,703	-0.11%
2024/02/02	6	30.89	1	30.95	30.85	5	2,643	0.19%
2024/02/01	3	31.47	13.1	31.60	31.30	-10.1	2,565	-0.39%
2024/01/30	1	31.10	5.1	31.20	31.30	-4.1	2,228	-0.18%
2024/01/29	0	0.00	1	30.85	30.55	-1	2,063	-0.05%
2024/01/26	0	30.85	1	30.75	30.65	-1	2,039	-0.05%
2024/01/25	3.1	30.96	0	0.00	30.65	3.1	2,007	0.15%
2024/01/24	0	0.00	1	31.00	31.00	-1	1,904	-0.05%
2024/01/19	2	30.90	0	0.00	30.95	2	1,750	0.11%
2024/01/18	5	30.67	2.1	30.47	30.95	2.9	1,616	0.18%
2024/01/17	1.4	30.01	0	0.00	30.15	1.4	1,469	0.09%
2024/01/16	0.4	30.35	1.1	30.25	30.45	-0.7	1,380	-0.05%
2024/01/15	2	29.45	0	0.00	29.50	2	1,228	0.16%
2024/01/12	11	29.79	0	0.00	29.45	11	1,223	0.90%
2024/01/11	1	29.35	6.1	29.73	29.85	-5.1	1,164	-0.44%
2024/01/10	1.1	28.32	0	0.00	28.20	1.1	1,053	0.11%
2024/01/08	1	28.70	0	0.00	28.65	1	1,051	0.10%
2024/01/05	4	28.85	0	0.00	28.85	4	1,052	0.38%
2024/01/04	1	29.25	0	0.00	29.25	1	1,048	0.10%
2024/01/03	2	28.75	2	28.80	28.70	0	985	0.00%
2023/12/29	0.1	29.00	0	0.00	28.90	0.1	981	0.01%
2023/12/28	2	29.15	1	29.25	29.10	1	981	0.10%
2023/12/27	0	28.70	0	28.70	28.75	0	963	0.00%
2023/12/21	1	28.60	1	28.95	29.00	0	961	0.00%
2023/12/19	0	0.00	1	28.50	28.75	-1	953	-0.10%
2023/12/15	1	29.15	0	0.00	29.05	1	990	0.10%
2023/12/14	0	0.00	3	29.15	29.15	-3	1,013	-0.30%
2023/12/13	2	29.03	0	0.00	29.05	2	1,071	0.19%
2023/12/12	0	29.20	0	29.20	28.85	0	1,184	0.00%
2023/12/11	1	28.85	0	0.00	28.90	1	1,165	0.09%
2023/12/08	0	0.00	1	28.45	28.50	-1	1,143	-0.09%
2023/12/06	0	0.00	0	28.26	28.20	0	1,157	0.00%
2023/12/05	0	0.00	0	28.40	28.30	0	1,173	0.00%
2023/12/04	0	0.00	0.1	28.53	28.55	-0.1	1,199	0.00%
2023/12/01	0	0.00	2	28.55	28.50	-2	1,201	-0.17%
2023/11/30	1	28.35	0	28.55	28.65	1	1,196	0.08%
2023/11/29	0	0.00	2.1	28.07	28.10	-2.1	1,177	-0.18%
2023/11/28	0	0.00	0	27.70	27.75	0	1,184	0.00%
2023/11/27	0	0.00	1	27.70	27.45	-1	1,194	-0.08%
2023/11/24	0	0.00	0	27.88	27.70	0	1,205	0.00%
2023/11/23	0	0.00	0	27.89	27.80	0	1,217	0.00%
2023/11/22	1	27.90	0	27.94	27.90	1	1,238	0.08%
2023/11/21	0	0.00	1	27.95	27.90	-1	1,242	-0.08%
2023/11/17	1.1	27.66	0	0.00	27.65	1.1	1,254	0.09%
2023/11/06	0	0.00	0	27.50	27.60	0	1,523	0.00%
2023/11/03	0	0.00	3	27.35	27.40	-3	1,539	-0.19%
2023/10/24	0	0.00	4	27.30	27.35	-4	2,368	-0.17%
2023/10/20	0	0.00	0.1	27.25	27.70	-0.1	2,448	0.00%
2023/10/19	3	27.00	0	0.00	27.35	3	2,480	0.12%
2023/10/18	1	27.10	4	27.00	27.05	-3	2,530	-0.12%
2023/10/16	1	27.30	0	0.00	27.50	1	2,638	0.04%
2023/10/12	3	27.58	0	0.00	28.00	3	2,991	0.10%
2023/09/21	10	27.45	0	0.00	27.35	10	3,788	0.26%
2023/09/20	4	27.63	1	27.60	27.65	3	3,866	0.08%
2023/09/15	3	28.15	0	0.00	28.15	3	3,889	0.08%
2023/09/13	1	28.85	2	28.93	28.90	-1	3,836	-0.03%
2023/09/12	0	0.00	1	29.15	29.00	-1	3,917	-0.03%
2023/09/08	2	29.50	0	0.00	29.40	2	4,305	0.05%
2023/09/07	3	29.73	0	0.00	29.70	3	4,426	0.07%
2023/09/06	0	0.00	4	29.40	29.50	-4	4,577	-0.09%
2023/09/04	3	29.53	0	0.00	29.45	3	4,797	0.06%
2023/08/28	0	28.55	0	0.00	28.40	0	5,089	0.00%
2023/08/25	2	28.85	0	0.00	28.80	2	5,077	0.04%
2023/08/24	1	29.25	0	0.00	28.95	1	5,082	0.02%
2023/08/21	60	28.84	10	28.85	28.95	50	5,082	0.98%
2023/08/18	2	29.08	0	0.00	28.80	2	5,028	0.04%
2023/08/17	3	29.02	0	0.00	29.25	3	4,976	0.06%
2023/08/14	1	29.15	0	0.00	29.00	1	4,945	0.02%
2023/08/10	5	28.85	0	0.00	28.80	5	4,921	0.10%
2023/08/08	5.5	29.39	0	0.00	29.15	5.5	4,896	0.11%
2023/08/07	0	0.00	2	29.43	29.45	-2	4,900	-0.04%
2023/08/04	3	29.35	0	0.00	29.25	3	4,871	0.06%
2023/08/02	5	30.01	0	0.00	29.70	5	4,832	0.10%
2023/08/01	29.1	33.49	1	33.55	33.65	28.1	4,716	0.60%
2023/07/31	7	34.70	0	0.00	34.55	7	4,517	0.16%
2023/07/28	1	35.10	0	0.00	35.05	1	4,446	0.02%
2023/07/27	3	35.15	2.2	35.30	35.10	0.8	4,370	0.02%
2023/07/26	0	0.00	5.1	35.19	35.10	-5.1	4,419	-0.12%
2023/07/25	2.1	35.15	0	0.00	35.05	2.1	4,374	0.05%
2023/07/24	0	0.00	0.1	34.95	35.10	-0.1	4,340	0.00%
2023/07/21	1	35.10	6.2	34.98	34.95	-5.2	4,307	-0.12%
2023/07/20	21	35.35	0.2	35.15	35.40	20.8	4,274	0.49%
2023/07/19	0.1	34.98	0.2	35.25	34.90	-0.1	4,239	0.00%
2023/07/18	3	35.93	1.1	36.46	35.80	1.9	4,152	0.05%
2023/07/17	5.5	36.69	0.4	36.84	36.95	5.1	4,006	0.13%
2023/07/14	0.5	35.51	4.4	35.74	35.85	-3.9	3,828	-0.10%
2023/07/13	0.1	34.85	0	35.10	34.85	0.1	3,682	0.00%
2023/07/12	0.1	34.80	0	34.80	34.85	0.1	3,583	0.00%
2023/07/11	0	34.65	17.2	34.47	34.65	-17.2	3,550	-0.48%
2023/07/10	1.4	34.46	1.4	34.85	34.25	0	3,519	0.00%
2023/07/07	0	34.65	1	34.60	34.75	-1	3,430	-0.03%
2023/07/06	26.4	34.11	16.4	34.43	34.45	10	3,351	0.30%
2023/07/05	0.1	34.00	0	34.10	34.05	0.1	3,255	0.00%
2023/07/04	0.1	33.60	1	33.90	33.85	-0.9	3,214	-0.03%
2023/07/03	5.1	33.46	0	0.00	33.50	5.1	3,179	0.16%
2023/06/30	0.2	33.41	2	33.40	33.40	-1.8	3,157	-0.06%
2023/06/29	0.2	33.10	3	33.18	33.20	-2.9	3,144	-0.09%
2023/06/28	3	32.62	10.2	32.60	32.65	-7.2	3,116	-0.23%
2023/06/27	2	32.88	9.1	33.10	32.80	-7.1	3,048	-0.23%
2023/06/26	1.1	33.40	0.1	33.70	33.30	1	2,978	0.03%
2023/06/21	0	0.00	0.1	33.35	33.40	-0.1	2,970	0.00%
2023/06/20	1	33.25	0.1	33.30	33.25	0.9	2,960	0.03%
2023/06/19	3.1	33.65	10.1	33.80	33.60	-7	2,937	-0.24%
2023/06/16	4.1	33.30	2	33.45	33.45	2.1	2,914	0.07%
2023/06/15	6	33.82	4.1	33.82	33.65	1.9	2,815	0.07%
2023/06/14	2.2	34.94	1	34.90	34.60	1.2	2,656	0.04%
2023/06/13	1.4	34.27	1.3	34.38	34.20	0.1	2,527	0.01%
2023/06/12	2.4	33.85	26.3	33.67	34.00	-23.9	2,403	-0.99%
2023/06/09	0.1	33.40	0	33.45	33.40	0.1	2,234	0.01%
2023/06/08	3.1	33.00	6	33.12	33.05	-2.9	2,138	-0.13%
2023/06/07	0.1	32.70	1	32.65	32.75	-0.9	2,058	-0.04%
2023/06/06	0	32.80	1	32.70	32.60	-1	2,020	-0.05%
2023/06/05	1.1	32.66	3.1	32.65	32.30	-1.9	1,948	-0.10%
2023/06/02	0	0.00	1	31.30	31.30	-1	1,808	-0.06%
2023/05/31	4	30.95	0	0.00	31.00	4	1,830	0.22%
2023/05/30	1.1	30.90	0	0.00	30.95	1.1	1,840	0.06%
2023/05/29	0.1	30.89	0	0.00	30.85	0.1	1,840	0.01%
2023/05/25	1	30.70	0	0.00	30.70	1	1,823	0.05%
2023/05/22	0.1	30.65	0	0.00	30.60	0.1	1,809	0.00%
2023/05/12	1	30.40	5	30.30	30.40	-4	1,784	-0.22%
2023/05/11	4	30.34	0	0.00	30.15	4	1,775	0.23%
2023/05/09	1	30.55	0	0.00	30.60	1	1,732	0.06%
2023/05/05	1	30.75	0	0.00	30.85	1	1,703	0.06%
2023/05/04	0.1	31.07	11	31.06	31.00	-10.9	1,693	-0.65%
2023/05/02	0.1	30.35	20	30.25	30.25	-20	1,583	-1.26%
2023/04/25	0	0.00	2	29.45	29.45	-2	1,476	-0.14%
2023/04/24	0	0.00	2	29.80	29.85	-2	1,454	-0.14%
2023/04/21	3	29.82	2	29.75	29.80	1	1,455	0.07%
2023/04/20	1	30.35	0	0.00	30.30	1	1,424	0.07%
2023/04/18	1	30.70	1	30.70	30.70	0	1,388	0.00%
2023/04/17	0	0.00	1	30.75	30.80	-1	1,375	-0.07%
2023/04/14	0.1	30.95	0	0.00	30.90	0.1	1,355	0.00%
2023/04/13	3	30.83	0	0.00	30.80	3	1,332	0.23%
2023/04/12	0	0.00	1	30.75	30.75	-1	1,303	-0.08%
2023/04/11	1	30.75	1	30.50	30.65	0	1,290	0.00%
2023/04/10	0	0.00	3	30.05	30.20	-3	1,258	-0.24%
2023/04/07	0	0.00	1	30.10	30.10	-1	1,242	-0.08%
2023/03/31	0.1	30.10	0	0.00	29.95	0.1	1,220	0.00%
2023/03/30	0.1	30.10	0	0.00	29.95	0.1	1,207	0.00%
2023/03/29	1	29.90	0	0.00	29.85	1	1,198	0.08%
2023/03/28	2	29.43	0	0.00	29.50	2	1,194	0.17%
2023/03/27	0	0.00	1	29.95	29.95	-1	1,164	-0.09%
2023/03/24	1.1	30.10	1	30.10	30.15	0.1	1,156	0.00%
2023/03/22	0.1	29.90	0	0.00	29.85	0.1	1,126	0.00%
2023/03/21	0	0.00	1	29.55	29.70	-1	1,110	-0.09%
2023/03/20	0.2	29.35	0	0.00	29.35	0.2	1,087	0.02%
2023/03/17	0.1	29.40	0	0.00	29.45	0.1	1,078	0.01%
2023/03/16	2.1	29.37	2	29.48	29.45	0.1	1,036	0.00%
2023/03/15	0	0.00	5	29.10	29.00	-5	974	-0.51%
2023/03/13	0.1	29.05	3	28.75	29.10	-3	966	-0.31%
2023/03/10	1	28.95	1	29.20	29.00	0	966	0.00%
2023/03/09	1	28.80	0	0.00	28.80	1	935	0.11%
2023/03/08	1	29.00	0	0.00	29.05	1	913	0.11%
2023/03/07	0.4	29.10	5	29.10	29.15	-4.6	896	-0.52%
2023/03/06	3	28.63	0	0.00	28.65	3	864	0.35%
2023/03/03	0.1	28.70	0	0.00	28.80	0.1	826	0.01%
2023/03/02	21.1	28.17	22	28.35	28.40	-0.9	808	-0.11%
2023/02/24	0.1	27.95	1	27.80	27.85	-0.9	772	-0.12%
2023/02/02	0	27.80	2	27.70	27.70	-2	831	-0.24%
2023/01/31	0	27.45	0	0.00	27.30	0	804	0.00%
2023/01/30	2	27.20	0	0.00	27.20	2	797	0.25%
2023/01/17	0	0.00	1	26.95	26.95	-1	783	-0.13%
2023/01/11	0	0.00	1	26.90	26.90	-1	845	-0.12%
2023/01/09	1	26.45	0	0.00	26.55	1	853	0.12%
2023/01/06	1	26.25	0	0.00	26.30	1	855	0.12%
2023/01/05	2	26.30	0	0.00	26.30	2	871	0.23%
2022/12/20	1	26.65	0	0.00	26.35	1	972	0.10%
2022/12/15	0	26.98	0	0.00	27.10	0	978	0.00%
2022/12/02	0	0.00	1	27.30	27.30	-1	984	-0.10%
2022/11/30	1	26.75	0	0.00	26.80	1	961	0.10%
2022/11/16	5	26.65	1	26.65	26.60	4	1,000	0.40%
2022/11/11	0	0.00	1	27.00	26.70	-1	985	-0.10%
2022/11/08	0	0.00	1	26.65	26.45	-1	1,015	-0.10%
2022/11/07	0	26.10	0	0.00	26.20	0	1,014	0.00%
2022/11/04	0	25.80	0	0.00	25.85	0	1,034	0.00%
2022/11/03	0	25.75	0	0.00	25.65	0	1,057	0.00%
2022/11/02	1	25.60	0	0.00	25.65	1	1,060	0.09%
2022/11/01	2	25.45	0	0.00	25.50	2	1,072	0.19%
2022/10/31	1	25.65	0	0.00	25.70	1	1,056	0.09%
2022/10/26	2	25.60	0	0.00	25.60	2	1,106	0.18%
2022/10/20	0	0.00	1	26.05	26.45	-1	1,188	-0.08%
2022/10/18	0	0.00	2.1	26.22	26.00	-2.1	1,264	-0.16%
2022/10/14	0	0.00	2	25.83	25.70	-2	1,414	-0.14%
2022/10/13	1	25.30	1	25.25	25.25	0	1,453	0.00%
2022/10/11	0	0.00	0.3	25.80	25.70	-0.3	1,479	-0.02%
2022/10/03	2	25.30	0	0.00	25.35	2	1,590	0.13%
2022/09/28	6	25.33	1	25.30	25.20	5	1,678	0.30%
2022/09/21	1	26.60	6	26.70	26.60	-5	1,892	-0.26%
2022/09/19	1	26.90	0	0.00	26.75	1	1,906	0.05%
2022/09/16	0	0.00	5	27.04	27.15	-5	1,917	-0.26%
2022/09/07	0	26.15	4	26.05	26.05	-4	2,039	-0.19%
2022/09/06	1	26.20	0	0.00	26.15	1	2,041	0.05%
2022/09/02	1	26.70	10	26.62	26.65	-9	2,067	-0.44%
2022/08/31	0	0.00	10	27.01	27.00	-10	2,064	-0.48%
2022/08/30	0	0.00	10	27.00	26.95	-10	2,076	-0.48%
2022/08/26	1	27.25	0	0.00	27.20	1	2,094	0.05%
2022/08/25	1	26.95	0	0.00	27.00	1	2,151	0.05%
2022/08/24	4	26.88	0	0.00	26.95	4	2,156	0.19%
2022/08/23	1	26.95	5	27.00	26.95	-4	2,166	-0.18%
2022/08/22	1	27.00	0	0.00	27.10	1	2,177	0.05%
2022/08/16	0	0.00	1	27.15	27.15	-1	2,184	-0.05%
2022/08/15	0	0.00	1	27.10	27.30	-1	2,175	-0.05%
2022/08/10	1	25.80	0	0.00	25.90	1	2,229	0.04%
2022/08/08	1	26.00	0	0.00	26.15	1	2,230	0.04%
2022/08/05	0	26.40	1	26.40	26.40	-1	2,237	-0.04%
2022/08/04	1	25.85	0	0.00	25.90	1	2,272	0.04%
2022/08/02	2	26.38	1	26.50	26.45	1	2,324	0.04%
2022/07/29	0	0.00	1.1	26.40	26.35	-1.1	2,352	-0.05%
2022/07/28	2	25.68	0	0.00	25.70	2	2,356	0.08%
2022/07/27	1	25.50	0.3	25.80	25.75	0.7	2,443	0.03%
2022/07/26	0	0.00	0.2	25.90	25.85	-0.2	2,483	-0.01%
2022/07/25	0	0.00	8	26.11	26.20	-8	2,458	-0.33%
2022/07/22	10	28.85	0	0.00	28.85	10	2,380	0.42%
2022/07/21	1.7	28.89	1	29.00	28.90	0.7	2,320	0.03%
2022/07/20	0.1	28.55	0	28.75	28.45	0.1	2,277	0.00%
2022/07/19	1	28.05	0	0.00	28.05	1	2,290	0.04%
2022/07/18	0.2	27.50	2	27.70	27.90	-1.8	2,288	-0.08%
2022/07/14	0	0.00	2	26.65	27.10	-2	2,280	-0.09%
2022/07/11	3	26.78	0	0.00	26.85	3	2,271	0.13%
2022/07/05	0.1	26.00	0	0.00	26.15	0.1	2,288	0.00%
2022/07/04	0	25.80	0	0.00	25.85	0	2,279	0.00%
2022/07/01	4	26.20	5	26.20	26.20	-1	2,342	-0.04%
2022/06/30	0	27.80	0	0.00	27.70	0	2,326	0.00%
2022/06/29	1	28.71	0	0.00	28.85	1	2,309	0.04%
2022/06/27	3	29.30	0	0.00	29.25	3	2,422	0.12%
2022/06/24	0	0.00	0	28.95	28.95	0	2,567	0.00%
2022/06/23	1.2	28.99	0	0.00	28.75	1.2	2,770	0.04%
2022/06/22	0	29.40	1	29.25	29.20	-1	2,847	-0.03%
2022/06/20	2	29.65	2	29.55	29.40	0	3,046	0.00%
2022/06/17	0	0.00	1	29.80	30.20	-1	3,163	-0.03%
2022/06/16	3	30.12	0	0.00	30.10	3	3,209	0.09%
2022/06/15	1	30.30	0	0.00	30.40	1	3,297	0.03%
2022/06/14	0.1	30.35	5	30.10	30.35	-4.9	3,369	-0.15%
2022/06/13	1.1	30.60	0	0.00	30.50	1.1	3,390	0.03%
2022/06/10	5	31.16	0	0.00	31.15	5	3,439	0.15%
2022/06/07	0	31.15	0	0.00	31.10	0	3,697	0.00%
2022/06/06	2	31.18	9	31.18	31.25	-7	3,716	-0.19%
2022/06/02	0.8	31.54	1	31.50	31.45	-0.2	3,808	0.00%
2022/06/01	2	31.15	0	0.00	31.15	2	3,821	0.05%
2022/05/31	0	0.00	1	31.25	31.05	-1	3,864	-0.03%
2022/05/30	1	31.05	0	0.00	31.15	1	4,016	0.02%
2022/05/20	10	31.23	14	31.16	31.25	-4	4,393	-0.09%
2022/05/19	2	30.98	0	0.00	31.10	2	4,398	0.05%
2022/05/18	0	0.00	3	31.30	31.25	-3	4,394	-0.07%
2022/05/17	0	0.00	2	30.45	30.60	-2	4,346	-0.05%
2022/05/16	1	30.10	5	29.97	29.95	-4	4,455	-0.09%
2022/05/12	3	29.48	1	29.40	29.45	2	4,499	0.04%
2022/05/10	1	30.00	0	0.00	30.10	1	4,613	0.02%
2022/05/09	0	0.00	2	30.95	30.35	-2	4,608	-0.04%
2022/05/06	0	31.30	0	0.00	31.25	0	4,610	0.00%
2022/05/05	0	0.00	6	31.57	31.40	-6	4,630	-0.13%
2022/05/04	5.1	31.55	5	31.35	31.30	0.1	4,624	0.00%
2022/05/03	5	31.05	1	31.15	31.15	4	4,562	0.09%
2022/04/28	10	30.10	0	0.00	30.40	10	4,604	0.22%
2022/04/27	3	29.77	0	0.00	29.90	3	4,617	0.06%
2022/04/26	3	30.50	0	0.00	30.35	3	4,625	0.06%
2022/04/25	6	30.39	2	30.40	30.35	4	4,715	0.08%
2022/04/20	1	30.90	0	0.00	31.15	1	4,725	0.02%
2022/04/19	0	31.20	0	0.00	31.10	0	4,736	0.00%
2022/04/18	1	30.80	3	30.90	30.90	-2	4,786	-0.04%
2022/04/15	0	31.35	0	0.00	31.25	0	4,798	0.00%
2022/04/14	6	31.48	0	0.00	31.45	6	4,923	0.12%
2022/04/13	1	31.30	0	31.45	31.65	1	4,968	0.02%
2022/04/12	5.1	31.00	0	31.05	31.05	5.1	5,266	0.10%
2022/04/11	2	31.05	0	0.00	31.00	2	5,327	0.04%
2022/04/07	3	31.50	0	0.00	31.25	3	5,350	0.06%
2022/04/06	2	31.75	0	0.00	31.75	2	5,338	0.04%
2022/04/01	0.1	32.25	5	32.00	32.15	-4.9	5,841	-0.08%
2022/03/31	2.1	32.30	1	32.10	32.35	1.1	6,056	0.02%
2022/03/30	1	32.70	0	0.00	32.65	1	6,154	0.02%
2022/03/29	15	32.69	0	0.00	32.60	15	6,325	0.24%
2022/03/28	10	33.22	21	32.86	33.30	-11	6,566	-0.17%
2022/03/25	3.3	34.35	6.2	34.45	34.25	-2.9	6,577	-0.04%
2022/03/24	2.2	33.92	6.2	34.05	34.20	-4	6,916	-0.06%
2022/03/23	2.3	33.94	2.2	33.97	34.15	0.1	6,941	0.00%
2022/03/22	6.2	33.27	6.7	33.33	33.65	-0.5	7,025	-0.01%
2022/03/21	2.2	32.83	1.2	32.78	32.70	1	6,954	0.01%
2022/03/18	0.3	32.62	10.2	32.41	32.80	-10	6,960	-0.14%
2022/03/17	4.6	32.34	0	0.00	32.25	4.6	6,900	0.07%
2022/03/16	1.2	32.16	0	0.00	31.95	1.2	6,880	0.02%
2022/03/15	0.2	32.25	0	0.00	31.75	0.2	6,909	0.00%
2022/03/14	0.1	32.15	1	32.15	32.20	-1	6,870	-0.01%
2022/03/11	4	31.68	0	0.00	31.90	4	6,867	0.06%
2022/03/10	1	31.70	0	0.00	31.80	1	6,868	0.01%
2022/03/09	0	0.00	1	30.30	30.35	-1	6,726	-0.01%
2022/03/08	9	30.14	0	0.00	29.90	9	6,755	0.13%
2022/03/07	2.4	31.02	3	31.10	30.95	-0.6	6,708	-0.01%
2022/03/04	0	0.00	1	31.95	32.00	-1	6,728	-0.02%
2022/03/03	0.2	32.44	1.3	32.49	32.15	-1	6,835	-0.02%
2022/03/02	4	31.96	8	31.78	32.00	-4	6,901	-0.06%
2022/03/01	12	31.18	2	31.30	31.15	10	6,794	0.15%
2022/02/25	0	0.00	7	30.47	30.65	-7	6,803	-0.10%
2022/02/24	11	30.35	0	0.00	30.30	11	6,870	0.16%
2022/02/23	0	0.00	4	30.85	30.95	-4	6,869	-0.06%
2022/02/22	5	30.65	0	0.00	30.70	5	6,970	0.07%
2022/02/21	1	31.10	0	0.00	31.10	1	7,099	0.01%
2022/02/18	0	31.00	0	0.00	31.00	0	7,209	0.00%
2022/02/17	5	31.06	103	30.88	31.00	-98	7,468	-1.31%	大賣/
2022/02/16	102	31.15	1	31.00	31.05	101	7,684	1.31%	大買/鉅額交易
2022/02/11	7	30.74	1	30.80	30.85	6	10,640	0.06%
2022/02/10	5	31.84	3	31.78	31.70	2	10,882	0.02%
2022/02/09	0	0.00	1	31.65	31.70	-1	10,895	-0.01%
2022/02/08	1.1	31.15	0	0.00	31.20	1.1	10,904	0.01%
2022/02/07	0	30.75	6	30.00	30.70	-6	11,002	-0.05%
2022/01/26	0	30.00	1	30.00	29.90	-1	11,132	-0.01%
2022/01/25	1	29.60	0	0.00	29.60	1	11,200	0.01%
2022/01/24	1	30.00	6	29.81	30.10	-5	11,258	-0.04%
2022/01/21	1	30.35	0	0.00	30.30	1	11,274	0.01%
2022/01/20	0	0.00	4	30.84	30.90	-4	11,294	-0.04%
2022/01/19	4	30.96	3	31.00	30.95	1	11,447	0.01%
2022/01/18	3	31.50	1	31.60	31.50	2	11,513	0.02%
2022/01/14	0	30.65	0	0.00	30.70	0	11,469	0.00%
2022/01/13	0	30.95	0	0.00	31.10	0	11,487	0.00%
2022/01/12	1	30.85	0	0.00	31.00	1	11,519	0.01%
2022/01/11	0	31.35	2	31.25	31.00	-2	11,526	-0.02%
2022/01/10	0	31.07	1	31.00	30.85	-1	11,509	-0.01%
2022/01/07	3	31.22	9	31.40	31.00	-6	11,526	-0.05%
2022/01/06	4	31.89	9	31.84	31.85	-5	11,426	-0.04%
2022/01/05	12.2	32.55	6.2	32.59	32.30	6	11,421	0.05%
2022/01/04	0	31.95	3	32.20	32.25	-3	11,176	-0.03%
2022/01/03	4	31.80	0	0.00	31.80	4	11,267	0.04%
2021/12/30	0.5	31.90	0	0.00	31.95	0.5	11,317	0.00%
2021/12/29	4	31.81	6	31.72	31.85	-2	11,375	-0.02%
2021/12/28	14.2	32.44	10.2	32.28	32.10	4	11,388	0.04%
2021/12/27	1.4	32.22	8.4	32.20	32.50	-7	10,990	-0.06%
2021/12/24	3.5	31.44	11	31.59	31.10	-7.5	10,978	-0.07%
2021/12/23	0.2	32.15	6.2	31.74	31.70	-6	11,172	-0.05%
2021/12/22	9.2	31.91	31.2	32.13	32.05	-22	11,124	-0.20%
2021/12/21	13	31.16	24	31.24	31.45	-11	10,956	-0.10%
2021/12/20	13.2	31.67	43.2	31.63	31.55	-30	11,027	-0.27%
2021/12/17	1	29.90	2	30.03	30.15	-1	11,055	-0.01%
2021/12/16	22	30.37	7	30.07	30.45	15	11,414	0.13%
2021/12/15	18	29.31	5	29.21	29.25	13	11,603	0.11%
2021/12/14	3	28.87	0	0.00	28.80	3	12,205	0.02%
2021/12/13	1	29.30	13	29.30	29.25	-12	12,998	-0.09%
2021/12/10	4	29.33	1	29.25	29.25	3	14,127	0.02%
2021/12/09	5	29.50	0	0.00	29.50	5	15,010	0.03%
2021/12/06	0	29.25	5	29.05	29.05	-5	16,284	-0.03%
2021/12/03	1	29.20	1	29.25	29.20	0	16,408	0.00%
2021/12/01	3	29.50	33	29.42	29.70	-30	16,476	-0.18%
2021/11/30	1	29.65	2	29.48	29.70	-1	16,553	-0.01%
2021/11/29	1	28.75	0	0.00	28.95	1	16,550	0.01%
2021/11/26	7	29.86	2.1	29.95	29.85	4.9	16,407	0.03%
2021/11/24	16	29.67	1	29.40	29.90	15	16,110	0.09%
2021/11/23	0	29.51	0	0.00	29.45	0	16,032	0.00%
2021/11/22	0	29.40	0	0.00	29.25	0	15,971	0.00%
2021/11/19	4	29.39	0	29.60	29.20	4	15,934	0.03%
2021/11/18	1	29.40	0	29.50	29.40	1	15,833	0.01%
2021/11/17	15	30.33	10	30.28	30.00	5	15,684	0.03%
2021/11/16	21	30.35	2	30.50	29.95	19	15,580	0.12%
2021/11/15	22	31.33	4	31.30	31.00	18	15,371	0.12%
2021/11/12	5	31.26	14	31.35	31.65	-9	15,217	-0.06%
2021/11/11	48.1	31.81	23.2	32.08	31.00	24.9	14,863	0.17%
2021/11/10	22	30.33	15	30.27	31.40	7	13,125	0.05%
2021/11/09	25.2	28.77	7.3	28.93	28.55	18	12,205	0.15%
2021/11/08	0	28.45	1	28.20	28.40	-1	11,861	-0.01%
2021/11/05	0	28.25	1	28.20	28.20	-1	11,856	-0.01%
2021/11/04	10	28.72	14	28.06	28.10	-4	11,877	-0.03%
2021/11/03	8	28.29	7	28.31	28.60	1	11,984	0.01%
2021/11/02	4	27.80	4	27.75	27.45	0	12,171	0.00%
2021/11/01	4	27.90	0	0.00	27.85	4	12,339	0.03%
2021/10/29	1	27.75	10	27.75	27.90	-9	12,292	-0.07%
2021/10/28	8	27.85	2	27.93	27.75	6	12,299	0.05%
2021/10/27	1	27.75	1	27.95	27.90	0	12,314	0.00%
2021/10/26	4	27.38	18	27.47	27.35	-14	12,224	-0.11%
2021/10/25	16	26.84	0	0.00	27.05	16	12,388	0.13%
2021/10/22	1	26.90	1	26.80	27.00	0	12,398	0.00%
2021/10/20	4	26.90	0	0.00	26.90	4	12,415	0.03%
2021/10/18	1	26.00	0	0.00	26.00	1	12,422	0.01%
2021/10/13	11	25.75	6	25.70	25.70	5	12,430	0.04%
2021/10/12	2	26.18	0	0.00	26.10	2	12,399	0.02%
2021/10/08	5	27.24	2	26.60	26.60	3	12,380	0.02%
2021/10/06	2	27.20	3	26.95	26.85	-1	12,233	-0.01%
2021/10/05	1	26.80	1	27.35	27.80	0	12,198	0.00%
2021/10/04	9	27.58	7	27.83	27.35	2	12,177	0.02%
2021/10/01	8	27.76	2	27.35	27.35	6	12,062	0.05%
2021/09/30	10	28.44	21	29.03	28.30	-11	11,873	-0.09%
2021/09/29	6	28.39	16	28.03	28.05	-10	11,556	-0.09%
2021/09/28	13	28.58	42	28.28	28.35	-29	11,460	-0.25%
2021/09/27	5	28.77	13	28.78	28.75	-8	11,271	-0.07%
2021/09/24	11	29.25	7	29.14	29.40	4	10,991	0.04%
2021/09/23	38	29.28	12	28.73	29.40	26	10,529	0.25%
2021/09/22	22	28.06	38.3	28.06	28.00	-16.3	10,099	-0.16%
2021/09/17	52	28.76	3	28.65	29.00	49	9,713	0.50%
2021/09/16	7	27.80	15.1	28.06	28.65	-8	9,059	-0.09%
2021/09/15	26.1	28.07	21	27.55	26.95	5.1	8,230	0.06%
2021/09/14	40	28.10	30	28.21	28.65	10	7,083	0.14%
2021/09/13	35	27.68	15.2	27.54	27.65	19.8	6,180	0.32%
2021/09/10	5	25.55	14	25.88	25.85	-9	5,370	-0.17%
2021/09/09	1	25.35	3	25.13	25.40	-2	5,126	-0.04%
2021/09/08	2	24.80	2	24.88	24.70	0	5,021	0.00%
2021/09/06	2	24.35	0	0.00	24.10	2	4,859	0.04%
2021/09/03	1	24.15	2	24.38	24.60	-1	4,858	-0.02%
2021/09/02	1	24.15	1	23.95	24.35	0	4,794	0.00%
2021/08/27	1	23.55	0	0.00	23.50	1	4,811	0.02%
2021/08/26	1	23.45	3	23.40	23.75	-2	4,831	-0.04%
2021/08/25	0	0.00	1	23.30	23.20	-1	4,920	-0.02%
2021/08/24	2	23.08	1	23.40	23.15	1	5,320	0.02%
2021/08/23	2	22.95	1	23.20	23.20	1	5,343	0.02%
2021/08/19	2	22.98	0	0.00	22.80	2	5,353	0.04%
2021/08/18	0	0.00	3	23.50	23.60	-3	5,303	-0.06%
2021/08/17	7	23.28	0	0.00	23.35	7	5,252	0.13%
2021/08/13	2	23.53	0	0.00	23.50	2	5,237	0.04%
2021/08/12	1	23.45	1	23.40	23.50	0	5,237	0.00%
2021/08/11	4	23.65	1	23.50	23.45	3	5,519	0.05%
2021/08/10	3	24.02	0	0.00	24.00	3	5,504	0.05%
2021/08/09	3	24.65	1	24.85	24.50	2	5,505	0.04%
2021/08/06	2.2	25.68	1	25.90	25.45	1.2	5,310	0.02%
2021/08/05	2	25.45	7	25.19	25.90	-5	5,019	-0.10%
2021/08/04	2	24.75	3	24.90	24.80	-1	4,899	-0.02%
2021/08/03	2	24.80	6	24.97	25.00	-4	4,958	-0.08%
2021/08/02	2	24.48	5	24.55	24.65	-3	4,981	-0.06%
2021/07/30	0	0.00	1	24.15	24.00	-1	4,952	-0.02%
2021/07/29	5	23.75	1	24.20	23.70	4	4,939	0.08%
2021/07/27	2	22.75	1	23.10	22.55	1	4,992	0.02%
2021/07/26	1	23.30	0	0.00	23.20	1	5,576	0.02%
2021/07/21	1	24.75	0	0.00	24.40	1	6,375	0.02%
2021/07/19	1	25.20	0	0.00	25.25	1	6,857	0.01%
2021/07/16	1	25.25	0	0.00	25.25	1	7,054	0.01%
2021/07/15	20	25.30	2	25.30	25.20	18	7,085	0.25%
2021/07/14	20	25.10	11	25.01	25.00	9	7,062	0.13%
2021/07/13	0	0.00	6	24.91	24.75	-6	7,121	-0.08%
2021/07/12	5.2	25.25	4	25.15	25.30	1.2	7,064	0.02%
2021/07/09	0	0.00	3	24.83	25.05	-3	6,992	-0.04%
2021/07/08	0	0.00	4	24.90	24.90	-4	6,946	-0.06%
2021/07/07	2	24.73	1	24.70	24.65	1	6,912	0.01%
2021/07/06	2	24.60	0	0.00	24.60	2	6,901	0.03%
2021/07/05	0	0.00	6	24.49	24.60	-6	6,888	-0.09%
2021/07/02	2	24.00	0	0.00	24.10	2	6,836	0.03%
2021/07/01	1	23.70	0	0.00	23.75	1	6,838	0.01%
2021/06/30	1	23.65	0	0.00	23.80	1	6,845	0.01%
2021/06/22	2	23.90	5	23.75	23.70	-3	6,912	-0.04%
2021/06/18	11	24.69	7	24.84	24.45	4	6,885	0.06%
2021/06/17	1	24.30	7	24.35	24.50	-6	6,811	-0.09%
2021/06/16	1	24.15	18	24.29	24.10	-17	6,779	-0.25%
2021/06/15	7	24.20	42	24.30	24.20	-35	6,761	-0.52%
2021/06/11	4	24.23	2	24.30	24.20	2	6,753	0.03%
2021/06/10	0	0.00	0.1	24.00	24.10	-0.1	6,735	0.00%
2021/06/09	12	24.17	0	0.00	23.95	12	6,756	0.18%
2021/06/07	2	24.05	3	23.60	23.80	-1	6,786	-0.02%
2021/06/04	3	23.75	0	0.00	23.65	3	6,747	0.04%
2021/06/03	0	0.00	1	24.00	23.95	-1	6,722	-0.01%
2021/06/02	15.1	24.19	11.2	24.20	24.05	3.9	6,684	0.06%
2021/06/01	14.2	24.36	5	24.63	24.75	9.2	6,552	0.14%
2021/05/31	2	23.10	1	23.25	23.20	1	6,145	0.02%
2021/05/28	0	0.00	4	22.93	23.00	-4	6,116	-0.07%
2021/05/25	3	22.70	0	0.00	22.85	3	6,079	0.05%
2021/05/24	1	22.35	0	0.00	22.50	1	6,036	0.02%
2021/05/20	0	0.00	10	22.20	22.10	-10	5,990	-0.17%
2021/05/19	1	21.30	0	0.00	22.55	1	6,022	0.02%
2021/05/18	0	0.00	2	21.38	21.55	-2	5,751	-0.03%
2021/05/17	3	20.38	26	20.24	20.10	-23	5,701	-0.40%
2021/05/14	3	21.20	3	21.25	21.35	0	5,613	0.00%
2021/05/13	0	0.00	20	21.23	21.05	-20	5,556	-0.36%
2021/05/12	11	21.42	0	0.00	21.35	11	5,486	0.20%
2021/05/11	2.6	23.01	0	0.00	22.90	2.6	5,330	0.05%
2021/05/07	0	0.00	14	23.14	23.40	-14	5,135	-0.27%
2021/05/06	1	22.90	18	22.91	22.90	-17	5,061	-0.34%
2021/05/05	28	23.54	14.5	23.24	23.05	13.5	4,981	0.27%
2021/05/04	11	23.82	18.5	24.31	23.40	-7.5	4,899	-0.15%
2021/05/03	21	25.37	29.4	25.37	25.25	-8.4	4,607	-0.18%
2021/04/29	17.7	24.39	10	24.63	24.50	7.7	3,967	0.19%
2021/04/28	11	23.14	10	23.15	23.05	1	3,384	0.03%
2021/04/27	13	23.44	2	23.78	23.30	11	3,331	0.33%
2021/04/26	48.1	23.19	9.5	22.98	23.75	38.6	3,036	1.27%
2021/04/23	2	21.60	5	21.65	21.60	-3	2,498	-0.12%
2021/04/22	14	22.79	1	22.05	21.85	13	2,457	0.53%
2021/04/21	0	0.00	2	22.35	22.55	-2	2,224	-0.09%
2021/04/19	1	22.40	12	22.12	22.20	-11	2,123	-0.52%
2021/04/16	0	0.00	1	21.70	21.80	-1	2,003	-0.05%
2021/04/15	1	21.30	0	0.00	21.75	1	1,987	0.05%
2021/04/14	1	21.00	0	0.00	21.35	1	1,967	0.05%
2021/04/13	0	0.00	1	21.90	21.50	-1	1,943	-0.05%
2021/04/09	1	21.50	0	0.00	21.55	1	1,890	0.05%
2021/04/07	2	21.60	0	0.00	21.65	2	1,824	0.11%
2021/04/06	1	21.05	0	0.00	21.15	1	1,795	0.06%
2021/03/29	4	20.85	0	0.00	21.00	4	1,717	0.23%
2021/03/26	0	0.00	15	21.88	21.95	-15	1,573	-0.95%
2021/03/25	0	0.00	1	22.00	21.90	-1	1,569	-0.06%
2021/03/24	1	21.70	0	0.00	21.95	1	1,555	0.06%
2021/03/22	6	21.70	3	21.67	21.90	3	1,496	0.20%
2021/03/18	0	0.00	1	21.05	21.20	-1	1,412	-0.07%
2021/03/16	1	20.90	0	0.00	20.65	1	1,415	0.07%
2021/03/15	2	20.60	0	0.00	20.80	2	1,411	0.14%
2021/03/10	15	19.55	0	0.00	19.55	15	1,264	1.19%
2021/02/24	5	19.39	0	0.00	19.40	5	1,564	0.32%
2021/02/23	0	0.00	1	19.45	19.45	-1	1,599	-0.06%
2021/02/05	1	18.40	0	0.00	18.40	1	1,542	0.06%
2021/02/03	0	0.00	3	18.45	18.60	-3	1,599	-0.19%
2021/01/26	0	0.00	0.6	18.40	18.35	-0.6	1,736	-0.04%
2021/01/22	0	0.00	4	18.20	18.25	-4	1,779	-0.22%
2021/01/12	0	0.00	1	19.15	18.90	-1	2,276	-0.04%
2021/01/04	0	0.00	2	19.35	19.35	-2	2,237	-0.09%
2020/12/31	2	19.10	0	0.00	19.20	2	2,229	0.09%
2020/12/24	0	0.00	0.4	19.00	19.05	-0.4	2,186	-0.02%
2020/12/21	0	0.00	44	19.10	19.25	-44	2,209	-1.99%
2020/12/18	1	19.25	0	0.00	19.30	1	2,213	0.05%
2020/12/09	1	19.70	0	0.00	19.80	1	2,188	0.05%
2020/12/08	0	0.00	2	19.35	19.30	-2	2,218	-0.09%
2020/12/04	30	19.40	0	0.00	19.35	30	2,372	1.26%
2020/12/03	0	0.00	1	19.25	19.20	-1	2,407	-0.04%
2020/11/30	0	0.00	1	19.60	19.55	-1	2,437	-0.04%
2020/11/27	7	19.80	0.3	19.60	19.80	6.7	2,503	0.27%
2020/11/24	0	0.00	1	19.00	18.90	-1	2,367	-0.04%
2020/11/20	0	0.00	2	18.90	19.05	-2	2,382	-0.08%
2020/11/18	14	18.85	0	0.00	18.85	14	2,327	0.60%
2020/11/17	0	0.00	5	18.85	18.80	-5	2,326	-0.21%
2020/11/12	0	0.00	0	18.80	18.65	0	2,365	0.00%
2020/11/10	0	0.00	0.3	18.60	18.60	-0.3	2,370	-0.01%
2020/11/09	0	0.00	2	18.80	18.80	-2	2,376	-0.08%
2020/11/05	0	0.00	1	18.40	18.35	-1	2,373	-0.04%
2020/11/02	4	17.98	0	0.00	18.10	4	2,739	0.15%
2020/10/28	5	18.79	10	18.70	18.50	-5	2,687	-0.19%
2020/10/27	55	18.89	22	18.80	18.95	33	2,470	1.34%
2020/10/26	1	18.00	0	0.00	18.15	1	2,424	0.04%
2020/10/16	0	0.00	5	17.85	17.90	-5	2,893	-0.17%
2020/10/08	0	0.00	1	17.90	17.95	-1	2,864	-0.03%
2020/09/23	1	17.60	10	17.63	17.65	-9	2,817	-0.32%
2020/09/22	1	17.80	0	0.00	17.80	1	2,800	0.04%
2020/09/21	0	0.00	4	18.10	18.05	-4	2,783	-0.14%
2020/09/18	0	0.00	3	18.25	18.10	-3	2,770	-0.11%
2020/09/17	4	18.15	0	0.00	18.05	4	2,753	0.15%
2020/09/16	8	18.03	0	0.00	18.15	8	2,754	0.29%
2020/09/15	1	17.95	0	0.00	18.00	1	2,799	0.04%
2020/09/14	1	18.00	7	18.10	17.95	-6	2,784	-0.22%
2020/09/11	5	18.02	3	18.25	18.10	2	2,761	0.07%
2020/09/07	0	0.00	4	18.31	18.15	-4	2,434	-0.16%
2020/09/03	0	0.00	10	18.40	18.25	-10	2,381	-0.42%
2020/09/02	0	0.00	3	18.43	18.10	-3	2,336	-0.13%
2020/08/26	0	0.00	2	18.00	18.20	-2	2,188	-0.09%
2020/08/21	0	0.00	1	17.75	17.75	-1	2,122	-0.05%
2020/08/20	3	17.62	0	0.00	17.40	3	2,105	0.14%
2020/08/19	0	0.00	3	17.80	17.80	-3	2,040	-0.15%
2020/08/18	0	0.00	4	18.00	18.05	-4	2,010	-0.20%
2020/08/17	4	18.16	0	0.00	18.05	4	1,987	0.20%
2020/08/13	0	0.00	22	18.37	17.95	-22	1,920	-1.15%
2020/08/12	0	0.00	3	18.10	18.00	-3	1,881	-0.16%
2020/08/11	0	0.00	2	17.75	18.05	-2	1,845	-0.11%
2020/08/10	3	18.00	0	0.00	17.85	3	1,804	0.17%
2020/08/07	21	18.28	14	18.24	18.30	7	1,750	0.40%
2020/08/06	0	0.00	4	17.66	17.70	-4	1,500	-0.27%
2020/08/05	2	16.75	2	16.90	16.85	0	1,397	0.00%
2020/08/04	6	16.80	0.9	16.85	16.85	5.1	1,389	0.37%
2020/08/03	1	16.75	0.2	16.80	16.65	0.8	1,380	0.06%
2020/07/30	4	17.45	0	0.00	17.30	4	1,325	0.30%
2020/07/29	4	16.61	26	16.89	17.65	-22	1,177	-1.87%
2020/07/28	34	17.00	2	17.23	17.00	32	993	3.22%
2020/07/27	2	16.10	5	16.06	16.10	-3	810	-0.37%
2020/07/24	0	0.00	2	15.45	15.40	-2	716	-0.28%
2020/07/23	3	15.67	1	15.85	15.75	2	699	0.29%
2020/07/22	0	0.00	0.4	15.00	15.05	-0.4	623	-0.07%
2020/06/19	10	15.76	0	0.00	15.70	10	696	1.44%
2020/06/12	0	0.00	7	15.06	15.25	-7	797	-0.88%
2020/06/11	0	0.00	0.1	15.60	15.60	-0.1	806	-0.01%
2020/06/08	2	16.00	20	15.75	15.90	-18	850	-2.12%
2020/06/05	0	0.00	0.5	15.70	15.70	-0.5	826	-0.06%
2020/06/04	0	0.00	2	15.20	15.10	-2	804	-0.25%
2020/06/03	2	14.90	0	0.00	14.90	2	794	0.25%
2020/05/25	0	0.00	4.6	14.46	14.50	-4.6	814	-0.56%
2020/04/14	0	0.00	3	14.12	14.40	-3	766	-0.39%
2020/04/10	4	13.88	1	14.05	13.95	3	752	0.40%
2020/04/09	0	0.00	4	13.78	13.45	-4	743	-0.54%
2020/04/08	0	0.00	6	13.38	13.50	-6	733	-0.82%
2020/04/07	1	12.80	0	0.00	12.90	1	724	0.14%
2020/04/01	3	12.78	0	0.00	12.90	3	718	0.42%
2020/03/30	2	12.65	2	12.95	12.95	0	708	0.00%
2020/03/27	8	13.20	6	13.65	13.20	2	694	0.29%
2020/03/26	2	12.85	0	0.00	13.20	2	667	0.30%
2020/03/25	3	12.90	8	13.03	12.85	-5	658	-0.76%
2020/03/19	3	11.37	0	0.00	11.00	3	584	0.51%
2020/03/18	1	12.50	0	0.00	12.10	1	546	0.18%
2020/03/13	1	14.40	0	0.00	14.70	1	484	0.21%
2020/03/12	1	15.80	1	15.80	15.70	0	449	0.00%
2020/03/05	0	0.00	2	16.90	16.90	-2	438	-0.46%
2020/02/27	0	0.00	2	16.85	16.70	-2	437	-0.46%
2020/02/24	4	17.03	0	0.00	17.05	4	418	0.96%
2020/02/11	0	0.00	5	17.10	17.05	-5	446	-1.12%
2020/02/10	0	0.00	5	17.05	17.00	-5	450	-1.11%
2020/02/04	0	0.00	11	17.20	17.25	-11	442	-2.49%
2020/02/03	0	0.00	20	17.08	17.10	-20	443	-4.51%
2020/01/30	0	0.00	10	17.25	17.35	-10	420	-2.38%
2019/12/16	0	0.00	0.6	17.75	17.75	-0.6	426	-0.13%
2019/12/05	0	0.00	22.3	17.90	17.90	-22.3	432	-5.17%
2019/12/04	0	0.00	20	17.50	17.50	-20	422	-4.74%
2019/12/03	0	0.00	2	17.65	17.60	-2	415	-0.48%
2019/12/02	0	0.00	20	17.70	17.70	-20	414	-4.82%
2019/11/29	0.8	17.80	3	17.80	17.80	-2.2	413	-0.52%
2019/11/14	0	0.00	5.7	17.85	17.85	-5.7	503	-1.12%
2019/11/13	1	17.90	0	0.00	17.95	1	500	0.20%
2019/11/07	2	17.90	0	0.00	18.00	2	498	0.40%
2019/11/06	2	17.95	0	0.00	17.95	2	492	0.41%
2019/11/05	0	0.00	4	18.05	18.05	-4	488	-0.82%
2019/10/31	1	18.00	0	0.00	18.00	1	505	0.20%
2019/10/30	2	17.95	0	0.00	18.00	2	508	0.39%
2019/10/29	1	18.05	0	0.00	18.05	1	502	0.20%
2019/10/28	2	18.00	0	0.00	18.10	2	506	0.40%
2019/10/18	0.6	18.10	0	0.00	17.95	0.6	522	0.11%
2019/10/17	0.3	18.20	0	0.00	18.10	0.3	484	0.06%
2019/10/09	0	0.00	2	18.15	18.05	-2	488	-0.41%
2019/09/26	0	0.00	2	18.45	18.40	-2	505	-0.40%
2019/09/25	2	18.10	4	18.35	18.35	-2	498	-0.40%
2019/09/24	0.9	17.95	0	0.00	17.90	0.9	483	0.18%
2019/09/10	2	17.80	0	0.00	17.85	2	505	0.40%
2019/09/06	1	17.90	0	0.00	17.95	1	505	0.20%
2019/09/04	2	17.93	0	0.00	17.95	2	507	0.39%
2019/09/02	0.8	18.10	0	0.00	18.00	0.8	508	0.16%
2019/08/29	0.8	17.95	2	17.85	17.80	-1.2	498	-0.23%
2019/08/27	0	0.00	2	19.70	19.65	-2	447	-0.45%
2019/08/26	0	0.00	10	19.60	19.60	-10	437	-2.29%
2019/08/20	3	19.75	0	0.00	19.80	3	429	0.70%
2019/08/14	3	19.85	0	0.00	19.90	3	413	0.73%
2019/08/13	0	0.00	20	19.90	19.85	-20	411	-4.86%
2019/08/02	2	19.90	0	0.00	19.95	2	438	0.46%
2019/07/11	0	0.00	40	20.05	20.05	-40	443	-9.02%
2019/07/10	1	20.10	0	0.00	20.15	1	440	0.23%
2019/06/19	0	0.00	1	19.70	19.70	-1	550	-0.18%
2019/06/05	0	0.00	0.1	19.85	19.80	-0.1	556	-0.01%
2019/05/23	0	0.00	1	19.70	19.70	-1	566	-0.18%
2019/05/03	0	0.00	10	20.40	20.40	-10	538	-1.86%
2019/05/02	0	0.00	10	20.40	20.45	-10	532	-1.88%
2019/04/15	1	20.40	1	20.40	20.40	0	498	0.00%
2019/03/29	5	20.50	0	0.00	20.50	5	412	1.21%
2019/03/26	5	20.15	5	20.15	20.15	0	380	0.00%
2019/03/20	10	20.05	0	0.00	20.00	10	355	2.81%
2019/03/15	0	0.00	1	19.60	19.60	-1	373	-0.27%
2019/03/11	0	0.00	3	19.55	19.65	-3	380	-0.79%
2019/03/08	0	0.00	3	19.60	19.65	-3	385	-0.78%
2019/03/07	0	0.00	2	19.85	19.70	-2	386	-0.52%
2019/02/18	1	19.10	0	0.00	19.10	1	359	0.28%
2019/01/18	0	0.00	10	18.80	18.85	-10	375	-2.66%
2019/01/10	1	18.70	0	0.00	18.70	1	445	0.22%
2018/12/26	2	18.55	0	0.00	18.60	2	579	0.35%
2018/12/25	2	18.60	10	18.60	18.70	-8	577	-1.39%
2018/12/22	0	18.70	0	0.00	18.70	0	576	0.01%
2018/12/21	0	0.00	2	18.55	18.70	-2	590	-0.34%
2018/12/18	2	18.75	0	0.00	18.75	2	589	0.34%
2018/12/17	1	18.85	0	0.00	18.85	1	587	0.17%
2018/12/12	1	18.95	0	0.00	19.00	1	601	0.17%
2018/11/29	0	0.00	1	19.15	19.10	-1	697	-0.14%
2018/11/14	4	18.95	0	0.00	19.05	4	799	0.50%
2018/11/13	3	18.92	0	0.00	19.05	3	838	0.36%
2018/11/12	4	19.10	1	19.20	19.20	3	848	0.35%
2018/11/09	1	19.55	0	0.00	19.55	1	847	0.12%
2018/10/31	0	0.00	0.2	19.10	19.10	-0.2	903	-0.02%
2018/10/30	0.6	19.00	0	0.00	18.75	0.6	907	0.07%
2018/10/25	1	19.00	2	19.00	19.00	-1	934	-0.11%
2018/10/24	3	19.48	0	0.00	19.45	3	931	0.32%
2018/10/16	1	19.55	1	19.50	19.50	0	922	0.00%
2018/10/15	1	19.75	0	0.00	19.60	1	915	0.11%
2018/10/12	0	0.00	2	20.10	20.15	-2	900	-0.22%
2018/10/11	0	0.00	1	19.45	19.30	-1	884	-0.11%
2018/10/03	0	0.00	1	20.60	20.70	-1	854	-0.12%
2018/09/20	1	20.60	0	21.30	20.60	1	1,092	0.09%
2018/09/18	0.6	20.85	0	0.00	20.65	0.6	1,090	0.05%
2018/09/11	7	20.55	1	20.95	20.95	6	1,133	0.53%
2018/09/10	2	20.88	0	0.00	20.85	2	1,187	0.17%
2018/09/07	4	21.50	0	0.00	21.20	4	1,229	0.33%
2018/09/06	1	21.45	1	21.65	21.50	0	1,225	0.00%
2018/09/05	0	0.00	2	21.30	21.40	-2	1,207	-0.17%
2018/09/04	0	0.00	1	21.30	21.20	-1	1,198	-0.08%
2018/08/24	0	0.00	1	21.00	20.90	-1	1,248	-0.08%
2018/08/23	1	20.75	0	0.00	20.75	1	1,243	0.08%
2018/08/21	2	21.05	3	21.00	21.05	-1	1,259	-0.08%
2018/08/20	1	22.80	10	22.95	22.90	-9	1,252	-0.72%
2018/08/17	2	22.95	27	22.98	22.95	-25	1,225	-2.04%
2018/08/16	0	0.00	5	22.95	22.95	-5	1,223	-0.41%
2018/08/15	0	0.00	12	23.04	23.00	-12	1,229	-0.98%
2018/08/14	0	0.00	10	23.00	23.00	-10	1,235	-0.81%
2018/08/10	0	0.00	10	23.25	23.25	-10	1,250	-0.80%
2018/08/09	1	23.25	0	0.00	23.25	1	1,331	0.08%
2018/08/07	0	0.00	11	23.15	23.35	-11	1,418	-0.78%
2018/08/06	1	23.15	175	23.14	23.15	-174	1,429	-12.17%	大賣/鉅額交易
2018/07/30	2	22.75	0	0.00	22.75	2	1,501	0.13%
2018/07/26	1	22.80	0	0.00	22.80	1	1,503	0.07%
2018/07/20	10	22.25	0	0.00	22.20	10	1,585	0.63%
2018/07/16	0	0.00	5	22.40	22.45	-5	1,633	-0.31%
2018/07/12	2	22.15	0	0.00	22.20	2	1,651	0.12%
2018/07/10	3	22.15	11	22.29	22.30	-8	1,696	-0.47%
2018/07/06	55	22.38	0	0.00	22.30	55	1,724	3.19%
2018/07/05	20	22.78	0	0.00	22.65	20	1,741	1.15%
2018/07/04	20	22.90	0	0.00	23.00	20	1,761	1.14%
2018/07/03	31	23.05	0	0.00	23.10	31	1,779	1.74%
2018/06/29	70	22.55	0	0.00	22.60	70	1,794	3.90%
2018/06/25	20	23.10	0	0.00	23.10	20	1,829	1.09%
2018/06/20	2	23.45	0	0.00	23.50	2	1,867	0.11%
2018/06/19	10	23.55	1	23.50	23.75	9	1,872	0.48%
2018/06/15	1	23.80	0	0.00	23.35	1	1,855	0.05%
2018/05/29	0	0.00	3	23.00	23.00	-3	2,653	-0.11%
2018/05/28	0	0.00	1	22.90	22.90	-1	2,725	-0.04%
2018/05/16	0	0.00	0.3	23.05	23.15	-0.3	3,520	-0.01%
2018/05/11	1	22.50	0	0.00	22.55	1	3,499	0.03%
2018/05/03	5	22.25	0	0.00	22.15	5	3,505	0.14%
2018/04/24	0	0.00	1	21.60	21.55	-1	3,672	-0.03%
2018/04/18	15	21.82	0	0.00	21.90	15	3,641	0.41%
2018/04/03	2	23.05	3	23.00	22.40	-1	3,505	-0.03%
2018/03/23	30	21.33	0	0.00	21.40	30	3,254	0.92%
2018/03/22	11	22.00	0	0.00	21.60	11	3,260	0.34%
2018/03/21	10	22.05	0	0.00	22.00	10	3,229	0.31%
2018/03/20	1	21.60	0	0.00	21.60	1	3,189	0.03%
2018/03/19	1	21.95	1	21.85	21.85	0	3,171	0.00%
2018/03/12	50	21.03	1	20.95	20.95	49	3,349	1.46%
2018/03/09	1	21.65	1	21.70	21.75	0	3,255	0.00%
2018/03/08	0	0.00	2	22.20	22.20	-2	3,226	-0.06%
2018/03/07	9	22.15	0	0.00	22.10	9	3,198	0.28%
2018/03/06	19	22.24	3	22.20	22.35	16	3,164	0.51%
2018/03/05	5	23.77	17	23.61	23.05	-12	3,027	-0.40%
2018/03/02	1	22.30	0	0.00	22.60	1	2,735	0.04%
2018/03/01	1	22.45	1	22.50	22.75	0	2,634	0.00%
2018/02/27	10	23.44	10	22.95	22.60	0	2,557	0.00%
2018/02/26	16	23.99	39	23.59	23.55	-23	2,407	-0.96%
2018/02/23	24	22.65	36	21.38	22.65	-12	1,967	-0.61%
2018/02/22	0.3	20.50	0	0.00	20.60	0.3	1,732	0.02%
2018/02/12	0	0.00	2	20.30	20.30	-2	1,702	-0.12%
2018/02/08	0	0.00	20	19.38	19.45	-20	1,683	-1.19%
2018/02/07	1	19.60	0	0.00	19.50	1	1,773	0.06%
2018/02/06	9	19.16	0	0.00	19.15	9	1,856	0.48%
2018/02/05	2	19.90	0	0.00	20.10	2	1,803	0.11%
2018/02/02	0	0.00	20	20.30	20.30	-20	1,794	-1.11%
2018/01/29	0	0.00	2	20.15	20.15	-2	1,760	-0.11%
2018/01/26	2	20.35	0.3	20.20	20.20	1.7	1,783	0.09%
2018/01/23	0	0.00	5	20.45	20.15	-5	1,959	-0.26%
2018/01/22	3	20.60	4	20.73	20.80	-1	1,911	-0.05%
2018/01/18	2	19.65	27	19.95	19.95	-25	1,784	-1.40%
2018/01/17	3	19.55	0	0.00	19.45	3	1,718	0.17%
2018/01/11	0	0.00	5	19.20	19.25	-5	1,708	-0.29%
2018/01/10	4	19.18	5	19.25	19.25	-1	1,710	-0.06%
2018/01/09	5	19.30	0	0.00	19.25	5	1,706	0.29%
2018/01/05	0	0.00	5	19.50	19.55	-5	1,680	-0.30%