威健 (3033)-合庫-高雄券商分點個股進出

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
35.25
漲跌
▲0.25
漲幅
+0.71%
成交量
6,366張
產業
上市電子通路類股
488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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/15	28.2	35.34	7	35.59	35.25	21.2	6,786	0.31%
2024/05/14	0.7	35.00	0	0.00	35.00	0.7	6,797	0.01%
2024/05/13	9	35.10	5.5	35.15	35.25	3.6	6,790	0.05%
2024/05/10	16.1	35.45	11	35.52	35.50	5.1	6,785	0.08%
2024/05/09	7	36.53	18	36.49	36.05	-11	6,888	-0.16%
2024/05/08	15	36.72	12	37.25	36.70	3	6,813	0.04%
2024/05/07	64.1	36.92	20	36.98	37.15	44.1	6,732	0.66%
2024/05/06	37	38.83	56.1	38.63	39.30	-19.1	6,012	-0.32%
2024/05/03	3	35.72	2	35.73	36.25	1	5,370	0.02%
2024/05/02	2	34.18	40.2	35.88	36.05	-38.2	5,303	-0.72%
2024/04/30	3	34.22	19	34.50	34.20	-16	4,932	-0.32%
2024/04/29	1.8	33.47	0	0.00	33.50	1.8	4,693	0.04%
2024/04/26	3	33.25	5	33.20	33.25	-2	4,732	-0.04%
2024/04/25	5	33.60	0	0.00	33.35	5	4,837	0.10%
2024/04/24	13	33.97	22	33.94	33.80	-9	4,941	-0.18%
2024/04/23	10	32.40	0	0.00	32.50	10	4,860	0.21%
2024/04/19	23.3	32.25	2	32.35	32.50	21.3	4,930	0.43%
2024/04/17	0	32.05	1	32.00	31.85	-1	4,949	-0.02%
2024/04/16	14	32.01	1.6	31.82	31.80	12.5	4,908	0.25%
2024/04/15	1.2	33.23	1	33.25	32.90	0.2	4,838	0.00%
2024/04/12	1	33.95	10	33.76	33.70	-9	4,772	-0.19%
2024/04/11	12.6	33.90	3	33.97	33.85	9.6	4,724	0.20%
2024/04/10	53	33.83	19.2	33.91	33.90	33.8	4,714	0.72%
2024/04/09	2	32.40	1	32.45	32.35	1	4,482	0.02%
2024/04/08	1	32.55	0	0.00	32.75	1	4,460	0.02%
2024/04/03	11	32.62	13	32.42	32.75	-2	4,433	-0.05%
2024/04/02	0	0.00	1	32.15	32.30	-1	4,419	-0.02%
2024/03/29	0	0.00	1	31.85	31.65	-1	4,383	-0.02%
2024/03/28	1	31.80	1	31.95	31.80	0	4,378	0.00%
2024/03/26	6	32.13	8	32.43	31.95	-2	4,356	-0.05%
2024/03/25	5	32.42	4.3	33.01	32.85	0.7	4,286	0.02%
2024/03/22	5	31.71	1	31.90	31.60	4	4,090	0.10%
2024/03/21	8	32.53	4	31.89	33.00	4	3,954	0.10%
2024/03/18	2	31.00	0	0.00	31.00	2	3,632	0.06%
2024/03/14	1	30.50	0	0.00	30.55	1	3,670	0.03%
2024/03/13	1.3	31.00	0	0.00	30.80	1.3	3,642	0.04%
2024/03/12	2	30.80	0.2	30.90	31.10	1.8	3,618	0.05%
2024/03/11	0	0.00	3	31.05	30.90	-3	3,580	-0.08%
2024/03/08	0.5	31.70	3	31.92	31.65	-2.5	3,530	-0.07%
2024/03/05	0	0.00	1	32.60	32.70	-1	3,465	-0.03%
2024/03/04	2	33.03	4	32.99	32.95	-2	3,441	-0.06%
2024/02/26	1	33.10	0	0.00	33.25	1	3,240	0.03%
2024/02/23	2	32.85	0	0.00	32.70	2	3,145	0.06%
2024/02/21	0	0.00	3	32.45	32.40	-3	3,009	-0.10%
2024/02/20	4	32.00	1	32.35	32.00	3	2,959	0.10%
2024/02/19	2	31.90	0	0.00	32.25	2	2,917	0.07%
2024/02/16	1	32.25	0.5	32.10	32.25	0.5	2,876	0.02%
2024/02/15	1	32.00	4	31.98	32.00	-3	2,807	-0.11%
2024/02/05	1	31.05	1	30.90	31.00	0	2,703	0.00%
2024/02/02	4	30.88	0	0.00	30.85	4	2,643	0.15%
2024/02/01	17	31.76	27	31.91	31.30	-10	2,565	-0.39%
2024/01/31	16	30.83	15	30.72	30.65	1	2,291	0.04%
2024/01/30	12	31.24	32	31.38	31.30	-20	2,228	-0.90%
2024/01/29	0	0.00	1	30.50	30.55	-1	2,063	-0.05%
2024/01/25	1	30.75	3	30.90	30.65	-2	2,007	-0.10%
2024/01/24	16	31.02	19	30.72	31.00	-3	1,904	-0.16%
2024/01/23	3	30.55	0	0.00	30.55	3	1,855	0.16%
2024/01/22	11	30.66	1	30.95	30.95	10	1,825	0.55%
2024/01/19	18.2	31.09	16	30.95	30.95	2.2	1,750	0.13%
2024/01/18	1.3	30.94	8.2	30.40	30.95	-6.9	1,616	-0.43%
2024/01/17	15	29.95	2.2	30.17	30.15	12.9	1,469	0.87%
2024/01/16	3	30.05	6	30.24	30.45	-3	1,380	-0.22%
2024/01/15	2	29.55	3	29.48	29.50	-1	1,228	-0.08%
2024/01/12	4	29.79	4	29.45	29.45	0	1,223	0.00%
2024/01/11	5	29.79	1.3	29.31	29.85	3.8	1,164	0.32%
2024/01/10	2	28.43	0.5	28.50	28.20	1.5	1,053	0.15%
2024/01/04	0	0.00	3	29.25	29.25	-3	1,048	-0.29%
2024/01/03	3	28.70	0	0.00	28.70	3	985	0.30%
2023/12/28	0.3	29.00	0	0.00	29.10	0.3	981	0.03%
2023/12/25	2	28.73	0.3	28.60	28.45	1.7	965	0.18%
2023/12/22	1	28.75	0	0.00	28.80	1	963	0.10%
2023/12/21	0	0.00	0.1	28.90	29.00	-0.1	961	-0.01%
2023/12/14	0	0.00	1	29.15	29.15	-1	1,013	-0.10%
2023/12/13	1	28.85	2	29.00	29.05	-1	1,071	-0.09%
2023/12/06	0	0.00	1	28.15	28.20	-1	1,157	-0.09%
2023/12/01	7	28.44	0	0.00	28.50	7	1,201	0.58%
2023/11/27	0	27.60	0	0.00	27.45	0	1,194	0.00%
2023/11/21	0.2	27.95	0	0.00	27.90	0.2	1,242	0.01%
2023/11/17	3	27.60	1	27.55	27.65	2	1,254	0.16%
2023/11/13	0	0.00	0.1	27.60	27.05	-0.1	1,402	0.00%
2023/11/08	0	0.00	1	27.60	27.70	-1	1,459	-0.07%
2023/11/07	0	0.00	1	27.65	27.65	-1	1,482	-0.07%
2023/10/18	1	27.15	1	27.10	27.05	0	2,530	0.00%
2023/10/17	0	0.00	1	27.50	27.35	-1	2,520	-0.04%
2023/10/05	1	27.35	0.6	27.53	27.25	0.4	3,286	0.01%
2023/10/04	5	27.35	6	27.43	27.35	-1	3,340	-0.03%
2023/09/21	0.3	27.65	0.3	27.60	27.35	0	3,788	0.00%
2023/09/20	6	27.60	0	0.00	27.65	6	3,866	0.16%
2023/09/18	2	28.10	0	0.00	28.05	2	3,932	0.05%
2023/09/15	2	29.03	4	28.15	28.15	-2	3,889	-0.05%
2023/09/14	0	0.00	1	29.25	29.25	-1	3,801	-0.03%
2023/09/13	1	28.70	0	0.00	28.90	1	3,836	0.03%
2023/09/08	1	29.30	2	29.48	29.40	-1	4,305	-0.02%
2023/09/07	1	30.10	16	29.75	29.70	-15	4,426	-0.34%
2023/09/06	2	29.48	7	29.46	29.50	-5	4,577	-0.11%
2023/09/05	2	29.40	0	0.00	29.40	2	4,688	0.04%
2023/09/01	9	29.65	0	0.00	29.65	9	4,845	0.19%
2023/08/28	0	0.00	5	28.54	28.40	-5	5,089	-0.10%
2023/08/25	1	28.85	0	0.00	28.80	1	5,077	0.02%
2023/08/24	11	29.05	1	29.40	28.95	10	5,082	0.20%
2023/08/23	1	29.05	0	0.00	29.05	1	5,085	0.02%
2023/08/21	3	28.95	0	0.00	28.95	3	5,082	0.06%
2023/08/18	2	28.78	10	28.80	28.80	-8	5,028	-0.16%
2023/08/16	0	0.00	1	29.20	29.25	-1	4,962	-0.02%
2023/08/15	1	29.30	16	29.26	29.30	-15	4,953	-0.30%
2023/08/11	9	29.30	1	29.25	29.30	8	4,933	0.16%
2023/08/10	8	28.77	10	28.80	28.80	-2	4,921	-0.04%
2023/08/08	4	29.20	0	0.00	29.15	4	4,896	0.08%
2023/08/07	0	0.00	3	29.52	29.45	-3	4,900	-0.06%
2023/08/04	2	29.38	12.1	29.09	29.25	-10.1	4,871	-0.21%
2023/08/02	4	29.95	0	0.00	29.70	4	4,832	0.08%
2023/08/01	34	33.44	152	33.22	33.65	-118	4,716	-2.50%	大賣/鉅額交易
2023/07/31	5.2	34.73	0	0.00	34.55	5.2	4,517	0.12%
2023/07/27	0.3	35.35	0.3	35.31	35.10	0	4,370	0.00%
2023/07/26	3	35.30	1.1	35.13	35.10	1.9	4,419	0.04%
2023/07/25	0	0.00	0.1	35.25	35.05	-0.1	4,374	0.00%
2023/07/24	4	35.04	1	35.10	35.10	3	4,340	0.07%
2023/07/21	20	35.02	5	34.90	34.95	15	4,307	0.35%
2023/07/20	12	35.27	11	35.40	35.40	1	4,274	0.02%
2023/07/19	2	35.23	1	35.30	34.90	1	4,239	0.02%
2023/07/18	21	35.87	15	36.15	35.80	6	4,152	0.14%
2023/07/17	4	36.65	7	36.49	36.95	-3	4,006	-0.07%
2023/07/14	15	35.87	4.2	35.32	35.85	10.8	3,828	0.28%
2023/07/13	11	35.10	24	34.84	34.85	-13	3,682	-0.35%
2023/07/11	1	34.40	1	34.45	34.65	0	3,550	0.00%
2023/07/10	21	34.59	2	34.65	34.25	19	3,519	0.54%
2023/07/07	6	34.77	3.2	34.67	34.75	2.8	3,430	0.08%
2023/07/06	1	34.45	1	34.45	34.45	0	3,351	0.00%
2023/07/05	11	34.05	12	33.99	34.05	-1	3,255	-0.03%
2023/07/04	2	33.73	0	0.00	33.85	2	3,214	0.06%
2023/06/30	1	33.10	2	33.35	33.40	-1	3,157	-0.03%
2023/06/29	7	33.08	2	33.08	33.20	5	3,144	0.16%
2023/06/28	0.2	32.75	3	32.68	32.65	-2.8	3,116	-0.09%
2023/06/27	1.2	32.98	0	0.00	32.80	1.2	3,048	0.04%
2023/06/20	14	33.25	1	33.45	33.25	13	2,960	0.44%
2023/06/19	3	33.72	2	33.63	33.60	1	2,937	0.03%
2023/06/16	12	33.20	7	33.38	33.45	5	2,914	0.17%
2023/06/15	18.2	33.99	1	33.65	33.65	17.2	2,815	0.61%
2023/06/14	7	34.64	25.2	34.91	34.60	-18.2	2,656	-0.69%
2023/06/13	6	34.24	6	34.32	34.20	0	2,527	0.00%
2023/06/12	28	33.94	2.2	34.01	34.00	25.8	2,403	1.07%
2023/06/09	1	33.25	32	33.21	33.40	-31	2,234	-1.39%
2023/06/08	2	32.85	24	32.99	33.05	-22	2,138	-1.03%
2023/06/07	1	32.60	8	32.75	32.75	-7	2,058	-0.34%
2023/06/06	8	32.69	6	32.66	32.60	2	2,020	0.10%
2023/06/05	10	32.53	7	32.62	32.30	3	1,948	0.15%
2023/06/02	2	31.25	0	0.00	31.30	2	1,808	0.11%
2023/05/29	3	30.75	1	30.90	30.85	2	1,840	0.11%
2023/05/25	0	0.00	2	30.70	30.70	-2	1,823	-0.11%
2023/05/19	1	30.45	0	0.00	30.45	1	1,802	0.06%
2023/05/18	0	0.00	1	30.55	30.45	-1	1,800	-0.06%
2023/05/11	6	30.37	0	0.00	30.15	6	1,775	0.34%
2023/05/10	0	0.00	12	30.64	30.65	-12	1,740	-0.69%
2023/05/09	13	30.65	1	30.70	30.60	12	1,732	0.69%
2023/05/08	3	30.70	3	30.75	30.75	0	1,719	0.00%
2023/05/05	4	30.93	0	0.00	30.85	4	1,703	0.23%
2023/05/04	1	31.15	2	31.20	31.00	-1	1,693	-0.06%
2023/05/02	6	30.26	1	30.25	30.25	5	1,583	0.32%
2023/04/21	8	30.04	25	29.79	29.80	-17	1,455	-1.17%
2023/04/18	0	0.00	1	30.75	30.70	-1	1,388	-0.07%
2023/04/17	4	30.80	0	0.00	30.80	4	1,375	0.29%
2023/04/14	0.3	30.90	0	0.00	30.90	0.3	1,355	0.02%
2023/04/13	0.5	30.90	0	0.00	30.80	0.5	1,332	0.04%
2023/04/11	20	30.65	2	30.45	30.65	18	1,290	1.39%
2023/04/10	10	30.05	0	0.00	30.20	10	1,258	0.79%
2023/04/07	0	0.00	2	30.10	30.10	-2	1,242	-0.16%
2023/03/31	3	29.95	1	29.95	29.95	2	1,220	0.16%
2023/03/29	2	29.85	0	0.00	29.85	2	1,198	0.17%
2023/03/28	0	0.00	6	29.49	29.50	-6	1,194	-0.50%
2023/03/24	6	30.16	2	30.15	30.15	4	1,156	0.35%
2023/03/23	11	29.86	0	0.00	29.90	11	1,138	0.97%
2023/03/22	1	29.85	10	29.84	29.85	-9	1,126	-0.80%
2023/03/21	10	29.70	31	29.47	29.70	-21	1,110	-1.89%
2023/03/20	22	29.35	0	0.00	29.35	22	1,087	2.02%
2023/03/16	5	29.45	2	29.50	29.45	3	1,036	0.29%
2023/03/14	0	0.00	55	28.94	29.00	-55	966	-5.69%
2023/03/13	0	0.00	20	29.00	29.10	-20	966	-2.07%
2023/03/10	3	29.10	43	29.02	29.00	-40	966	-4.14%
2023/03/09	0	0.00	1	28.80	28.80	-1	935	-0.11%
2023/03/08	3	29.05	11	29.00	29.05	-8	913	-0.88%
2023/03/07	0	0.00	11	28.93	29.15	-11	896	-1.23%
2023/03/03	1	28.75	2	28.65	28.80	-1	826	-0.12%
2023/03/02	0	0.00	1	28.35	28.40	-1	808	-0.12%
2023/03/01	0	0.00	2	27.93	27.95	-2	786	-0.25%
2023/02/23	1	27.75	2	27.78	27.75	-1	762	-0.13%
2023/02/20	0	0.00	3.2	27.75	27.75	-3.2	771	-0.41%
2023/02/15	5	27.40	0	0.00	27.35	5	804	0.62%
2023/02/13	0	0.00	13	27.00	27.10	-13	813	-1.60%
2023/02/09	0	0.00	12.1	27.55	27.55	-12.1	814	-1.48%
2023/02/08	0	0.00	11	27.55	27.65	-11	812	-1.35%
2023/02/03	0	0.00	11	27.65	27.60	-11	842	-1.31%
2023/01/31	0	0.00	2	27.40	27.30	-2	804	-0.25%
2023/01/30	0	0.00	1	27.00	27.20	-1	797	-0.13%
2023/01/16	0	0.00	11	26.75	26.75	-11	780	-1.41%
2023/01/13	1	26.85	10	26.80	26.70	-9	788	-1.14%
2023/01/12	1	26.80	5	26.75	26.85	-4	838	-0.48%
2023/01/09	11	26.50	1	26.45	26.55	10	853	1.17%
2023/01/05	11	26.36	0	0.00	26.30	11	871	1.26%
2023/01/04	1	26.30	0	0.00	26.30	1	882	0.11%
2023/01/03	1	26.15	0	0.00	26.30	1	915	0.11%
2022/12/30	0	0.00	10	26.25	26.30	-10	920	-1.09%
2022/12/29	0	0.00	20	26.05	26.15	-20	920	-2.17%
2022/12/28	0	0.00	24	26.26	26.25	-24	923	-2.60%
2022/12/27	0	0.00	1	26.55	26.55	-1	924	-0.11%
2022/12/23	7	26.50	0	0.00	26.50	7	937	0.75%
2022/12/22	1	26.55	0	0.00	26.50	1	941	0.11%
2022/12/19	24	26.72	0	0.00	26.70	24	980	2.45%
2022/12/16	17	26.85	0	0.00	26.80	17	980	1.73%
2022/12/15	15	27.15	0	0.00	27.10	15	978	1.53%
2022/12/14	16	26.84	0	0.00	26.90	16	968	1.65%
2022/12/05	0	0.00	2	27.40	27.30	-2	992	-0.20%
2022/12/01	10	26.95	1	26.95	26.95	9	963	0.93%
2022/11/18	10	26.80	0	0.00	26.70	10	1,004	1.00%
2022/11/11	6	26.75	0	0.00	26.70	6	985	0.61%
2022/11/02	1	25.55	0	0.00	25.65	1	1,060	0.09%
2022/10/20	0	0.00	4	26.00	26.45	-4	1,188	-0.34%
2022/10/18	10	26.09	0	0.00	26.00	10	1,264	0.79%
2022/10/17	0	0.00	2	25.75	25.80	-2	1,358	-0.15%
2022/10/13	2	25.38	0	0.00	25.25	2	1,453	0.14%
2022/10/11	0	0.00	1	25.75	25.70	-1	1,479	-0.07%
2022/09/30	0.1	25.45	0	0.00	25.50	0.1	1,617	0.01%
2022/09/29	1	25.40	0	0.00	25.45	1	1,652	0.06%
2022/09/28	0	0.00	1	25.35	25.20	-1	1,678	-0.06%
2022/09/26	2	25.85	0	0.00	25.75	2	1,744	0.11%
2022/09/22	5	26.43	3	26.30	26.40	2	1,876	0.11%
2022/09/21	5	26.70	1	26.60	26.60	4	1,892	0.21%
2022/09/02	2	26.70	0	0.00	26.65	2	2,067	0.10%
2022/09/01	2	26.80	0	0.00	26.75	2	2,066	0.10%
2022/08/26	10	27.20	2	27.20	27.20	8	2,094	0.38%
2022/08/25	0	0.00	15	27.05	27.00	-15	2,151	-0.70%
2022/08/22	0	0.00	5	27.09	27.10	-5	2,177	-0.23%
2022/08/18	10	27.05	0	0.00	27.10	10	2,183	0.46%
2022/08/11	0	0.00	1	26.35	26.45	-1	2,164	-0.05%
2022/08/10	0	0.00	1	25.95	25.90	-1	2,229	-0.04%
2022/08/04	0	0.00	30	25.87	25.90	-30	2,272	-1.32%
2022/08/03	0	0.00	32	26.13	25.95	-32	2,279	-1.40%
2022/08/02	0	0.00	16	26.36	26.45	-16	2,324	-0.69%
2022/08/01	0	0.00	22	26.45	26.70	-22	2,344	-0.94%
2022/07/29	0	0.00	38	26.28	26.35	-38	2,352	-1.62%
2022/07/28	0	0.00	46	25.82	25.70	-46	2,356	-1.95%
2022/07/27	7.2	25.69	15	25.75	25.75	-7.8	2,443	-0.32%
2022/07/26	6.2	25.97	10	26.00	25.85	-3.8	2,483	-0.15%
2022/07/25	7	26.16	49	26.13	26.20	-42	2,458	-1.71%
2022/07/22	38.3	28.89	2	28.85	28.85	36.3	2,380	1.53%
2022/07/21	14	28.73	0	0.00	28.90	14	2,320	0.60%
2022/07/20	30	28.50	0	0.00	28.45	30	2,277	1.32%
2022/07/19	8	28.04	0	0.00	28.05	8	2,290	0.35%
2022/07/18	5	27.51	1	27.90	27.90	4	2,288	0.17%
2022/07/15	1	26.95	0	0.00	27.25	1	2,269	0.04%
2022/07/14	2	26.60	2	27.03	27.10	0	2,280	0.00%
2022/07/13	0	0.00	1	26.55	26.70	-1	2,270	-0.04%
2022/07/11	10	27.05	0	0.00	26.85	10	2,271	0.44%
2022/07/07	1	25.65	0	0.00	26.10	1	2,243	0.04%
2022/07/04	16	25.93	2	26.20	25.85	14	2,279	0.61%
2022/06/30	4	27.89	0	0.00	27.70	4	2,326	0.17%
2022/06/29	17.2	28.80	0	0.00	28.85	17.2	2,309	0.74%
2022/06/28	1	29.15	0	0.00	29.10	1	2,356	0.04%
2022/06/24	4	29.10	0	0.00	28.95	4	2,567	0.16%
2022/06/23	4	29.15	0	0.00	28.75	4	2,770	0.14%
2022/06/22	4	29.25	0	0.00	29.20	4	2,847	0.14%
2022/06/21	18	29.62	1	30.00	30.00	17	2,887	0.59%
2022/06/20	12	29.65	0	0.00	29.40	12	3,046	0.39%
2022/06/17	20	30.00	0	0.00	30.20	20	3,163	0.63%
2022/06/09	0	0.00	16	31.20	31.30	-16	3,500	-0.46%
2022/06/08	24	31.40	0	0.00	31.20	24	3,532	0.68%
2022/06/07	11	31.10	0	0.00	31.10	11	3,697	0.30%
2022/06/06	2	31.15	0	0.00	31.25	2	3,716	0.05%
2022/06/02	5	31.60	0	0.00	31.45	5	3,808	0.13%
2022/06/01	18	31.27	0	0.00	31.15	18	3,821	0.47%
2022/05/31	27	31.18	0	0.00	31.05	27	3,864	0.70%
2022/05/18	1	31.40	2	31.25	31.25	-1	4,394	-0.02%
2022/05/17	11	30.40	0	0.00	30.60	11	4,346	0.25%
2022/05/12	16	29.93	0	0.00	29.45	16	4,499	0.36%
2022/05/11	2.4	29.91	0	0.00	29.95	2.4	4,575	0.05%
2022/05/10	29	29.73	0	0.00	30.10	29	4,613	0.63%
2022/05/09	6	30.94	1	30.40	30.35	5	4,608	0.11%
2022/05/06	0	0.00	1	31.05	31.25	-1	4,610	-0.02%
2022/05/04	4	31.43	0	0.00	31.30	4	4,624	0.09%
2022/05/03	5	30.95	6	31.00	31.15	-1	4,562	-0.02%
2022/04/27	1	29.75	0	0.00	29.90	1	4,617	0.02%
2022/04/25	7	30.40	0	0.00	30.35	7	4,715	0.15%
2022/04/22	2	31.05	2	31.05	31.10	0	4,675	0.00%
2022/04/21	10	31.20	0	0.00	31.30	10	4,705	0.21%
2022/04/20	1	31.00	0	0.00	31.15	1	4,725	0.02%
2022/04/19	1	31.05	0	0.00	31.10	1	4,736	0.02%
2022/04/18	5	30.90	1	31.05	30.90	4	4,786	0.08%
2022/04/15	0	0.00	2	31.20	31.25	-2	4,798	-0.04%
2022/04/14	2	31.65	1	31.45	31.45	1	4,923	0.02%
2022/04/13	0	0.00	1	31.35	31.65	-1	4,968	-0.02%
2022/04/12	0	0.00	1	31.10	31.05	-1	5,266	-0.02%
2022/04/11	13	31.14	25	31.04	31.00	-12	5,327	-0.23%
2022/04/07	5	31.25	0	0.00	31.25	5	5,350	0.09%
2022/04/06	1	31.65	1	31.70	31.75	0	5,338	0.00%
2022/03/31	3.4	32.29	0	0.00	32.35	3.4	6,056	0.06%
2022/03/30	2	32.65	0	0.00	32.65	2	6,154	0.03%
2022/03/29	10	32.62	2	32.65	32.60	8	6,325	0.13%
2022/03/28	31	32.99	12	33.60	33.30	19	6,566	0.29%
2022/03/25	2	34.50	2	34.70	34.25	0	6,577	0.00%
2022/03/24	5	33.99	5	33.87	34.20	0	6,916	0.00%
2022/03/23	6	33.76	7	33.76	34.15	-1	6,941	-0.01%
2022/03/22	3	33.22	7.4	33.37	33.65	-4.4	7,025	-0.06%
2022/03/21	5	32.87	0	0.00	32.70	5	6,954	0.07%
2022/03/18	2	32.65	5	32.65	32.80	-3	6,960	-0.04%
2022/03/16	2	31.85	0	0.00	31.95	2	6,880	0.03%
2022/03/14	0	0.00	16	32.06	32.20	-16	6,870	-0.23%
2022/03/10	1	31.50	14	31.50	31.80	-13	6,868	-0.19%
2022/03/09	0	0.00	3	30.35	30.35	-3	6,726	-0.04%
2022/03/08	3	30.08	3	29.85	29.90	0	6,755	0.00%
2022/03/07	8	31.04	1	31.35	30.95	7	6,708	0.10%
2022/03/04	6	31.91	0	0.00	32.00	6	6,728	0.09%
2022/03/03	4	32.35	42	32.31	32.15	-38	6,835	-0.56%
2022/03/02	0	0.00	3	31.70	32.00	-3	6,901	-0.04%
2022/03/01	0	0.00	1	31.40	31.15	-1	6,794	-0.01%
2022/02/25	5	30.75	3	30.52	30.65	2	6,803	0.03%
2022/02/24	2	30.40	0	0.00	30.30	2	6,870	0.03%
2022/02/23	0	0.00	1	30.95	30.95	-1	6,869	-0.01%
2022/02/22	1	30.75	0	0.00	30.70	1	6,970	0.01%
2022/02/21	1	30.95	1	31.05	31.10	0	7,099	0.00%
2022/02/18	2	30.65	0	0.00	31.00	2	7,209	0.03%
2022/02/17	2	31.15	2	31.10	31.00	0	7,468	0.00%
2022/02/16	1	31.15	18	31.12	31.05	-17	7,684	-0.22%
2022/02/15	0	0.00	1	30.35	30.20	-1	7,952	-0.01%
2022/02/11	26	30.75	0	0.00	30.85	26	10,640	0.24%
2022/02/10	0	0.00	6	32.15	31.70	-6	10,882	-0.06%
2022/02/09	0	0.00	10	31.80	31.70	-10	10,895	-0.09%
2022/02/08	0	0.00	5	31.20	31.20	-5	10,904	-0.05%
2022/01/26	0	0.00	6	30.07	29.90	-6	11,132	-0.05%
2022/01/25	1	29.90	0	0.00	29.60	1	11,200	0.01%
2022/01/24	6	29.62	0	0.00	30.10	6	11,258	0.05%
2022/01/21	5	30.30	0	0.00	30.30	5	11,274	0.04%
2022/01/19	10	31.03	0	0.00	30.95	10	11,447	0.09%
2022/01/18	0	0.00	1	31.60	31.50	-1	11,513	-0.01%
2022/01/17	0	0.00	2	30.90	31.15	-2	11,441	-0.02%
2022/01/14	0	0.00	5	30.84	30.70	-5	11,469	-0.04%
2022/01/13	3	31.05	0	0.00	31.10	3	11,487	0.03%
2022/01/12	0	0.00	0.3	31.05	31.00	-0.3	11,519	0.00%
2022/01/07	8.4	31.15	1	30.90	31.00	7.4	11,526	0.06%
2022/01/06	1	31.85	2	31.80	31.85	-1	11,426	-0.01%
2022/01/05	10	32.92	2	32.95	32.30	8	11,421	0.07%
2022/01/04	0	0.00	1	31.90	32.25	-1	11,176	-0.01%
2022/01/03	6	31.83	0	0.00	31.80	6	11,267	0.05%
2021/12/30	5	31.75	2	31.88	31.95	3	11,317	0.03%
2021/12/29	5	31.77	2	31.83	31.85	3	11,375	0.03%
2021/12/28	31	32.76	7	32.14	32.10	24	11,388	0.21%
2021/12/27	2	32.35	50.4	31.84	32.50	-48.4	10,990	-0.44%
2021/12/24	11.4	31.41	9	31.22	31.10	2.4	10,978	0.02%
2021/12/23	35	32.23	31	31.79	31.70	4	11,172	0.04%
2021/12/22	7	32.08	3.4	32.04	32.05	3.7	11,124	0.03%
2021/12/21	7	31.14	6	31.31	31.45	1	10,956	0.01%
2021/12/20	2	31.65	6.4	31.42	31.55	-4.4	11,027	-0.04%
2021/12/17	3	30.13	5	30.10	30.15	-2	11,055	-0.02%
2021/12/16	6	30.43	2	30.43	30.45	4	11,414	0.04%
2021/12/15	41	29.27	0	29.30	29.25	41	11,603	0.35%
2021/12/14	4.3	28.95	5	28.86	28.80	-0.7	12,205	-0.01%
2021/12/13	0.2	29.30	0	0.00	29.25	0.2	12,998	0.00%
2021/12/08	2.5	29.16	5	29.25	29.15	-2.5	15,824	-0.02%
2021/12/02	4	29.33	10	29.60	29.20	-6	16,465	-0.04%
2021/12/01	5	29.70	1	29.75	29.70	4	16,476	0.02%
2021/11/30	0	0.00	5	29.54	29.70	-5	16,553	-0.03%
2021/11/29	12	29.00	0	0.00	28.95	12	16,550	0.07%
2021/11/26	7	29.79	19	30.07	29.85	-12	16,407	-0.07%
2021/11/25	4	29.81	5	29.81	29.65	-1	16,188	-0.01%
2021/11/24	3	29.62	0	0.00	29.90	3	16,110	0.02%
2021/11/23	4	29.60	1	29.70	29.45	3	16,032	0.02%
2021/11/22	3	29.30	9	29.34	29.25	-6	15,971	-0.04%
2021/11/19	31	29.49	28	29.27	29.20	3	15,934	0.02%
2021/11/18	5	29.41	5	29.40	29.40	0	15,833	0.00%
2021/11/17	13	29.90	1	30.40	30.00	12	15,684	0.08%
2021/11/16	74.4	30.24	16	30.53	29.95	58.4	15,580	0.37%
2021/11/15	3	31.15	2	31.58	31.00	1	15,371	0.01%
2021/11/12	6	31.13	11	31.34	31.65	-5	15,217	-0.03%
2021/11/11	67	31.77	41	31.36	31.00	26	14,863	0.17%
2021/11/10	26	30.48	23.4	30.64	31.40	2.7	13,125	0.02%
2021/11/09	7	28.71	15	29.06	28.55	-8	12,205	-0.07%
2021/11/08	9	28.53	0	0.00	28.40	9	11,861	0.08%
2021/11/05	8	28.18	1	28.20	28.20	7	11,856	0.06%
2021/11/04	1	28.15	1	28.00	28.10	0	11,877	0.00%
2021/11/03	1	28.55	2	28.05	28.60	-1	11,984	-0.01%
2021/11/02	0	0.00	4	27.51	27.45	-4	12,171	-0.03%
2021/11/01	1	28.15	0	0.00	27.85	1	12,339	0.01%
2021/10/28	0	0.00	2	27.80	27.75	-2	12,299	-0.02%
2021/10/27	3	28.05	0	0.00	27.90	3	12,314	0.02%
2021/10/26	0	0.00	5	27.38	27.35	-5	12,224	-0.04%
2021/10/22	1	26.80	1	27.00	27.00	0	12,398	0.00%
2021/10/21	0	0.00	1	27.10	27.10	-1	12,413	-0.01%
2021/10/20	1	26.80	0	0.00	26.90	1	12,415	0.01%
2021/10/14	5	25.90	0	0.00	25.70	5	12,434	0.04%
2021/10/12	1	26.15	5	26.37	26.10	-4	12,399	-0.03%
2021/10/08	2	26.65	3	26.60	26.60	-1	12,380	-0.01%
2021/10/07	3	27.52	0	0.00	27.55	3	12,250	0.02%
2021/10/06	4.3	27.35	3	26.95	26.85	1.3	12,233	0.01%
2021/10/05	0	0.00	11	27.35	27.80	-11	12,198	-0.09%
2021/10/04	38	27.64	36	27.73	27.35	2	12,177	0.02%
2021/10/01	4	27.69	153	27.70	27.35	-149	12,062	-1.24%	大賣/鉅額交易
2021/09/30	9	28.82	10	28.61	28.30	-1	11,873	-0.01%
2021/09/29	3.3	28.13	5	28.15	28.05	-1.7	11,556	-0.01%
2021/09/28	1	28.60	9	28.39	28.35	-8	11,460	-0.07%
2021/09/27	62	28.88	11	28.84	28.75	51	11,271	0.45%
2021/09/24	117	29.24	16	29.39	29.40	101	10,991	0.92%	大買/鉅額交易
2021/09/23	43	28.77	29.3	28.60	29.40	13.7	10,529	0.13%
2021/09/22	9	28.08	3	27.98	28.00	6	10,099	0.06%
2021/09/17	42	28.91	38	28.91	29.00	4	9,713	0.04%
2021/09/16	9	28.23	45	28.24	28.65	-36	9,059	-0.40%
2021/09/15	24	28.26	44	28.47	26.95	-20	8,230	-0.24%
2021/09/14	33	28.03	9	28.40	28.65	24	7,083	0.34%
2021/09/13	95	27.52	33.4	27.97	27.65	61.6	6,180	1.00%
2021/09/10	7	25.81	21	25.52	25.85	-14	5,370	-0.26%
2021/09/09	20	25.00	0.3	25.35	25.40	19.7	5,126	0.38%
2021/09/08	2	24.93	21	24.90	24.70	-19	5,021	-0.38%
2021/09/07	16	24.50	1	24.50	24.55	15	4,921	0.30%
2021/09/06	4	24.70	3	24.10	24.10	1	4,859	0.02%
2021/09/03	25	24.50	3	24.63	24.60	22	4,858	0.45%
2021/09/02	2	24.10	0	0.00	24.35	2	4,794	0.04%
2021/08/31	2	23.65	0	0.00	23.70	2	4,755	0.04%
2021/08/27	3	23.50	0	0.00	23.50	3	4,811	0.06%
2021/08/25	0	0.00	2	23.25	23.20	-2	4,920	-0.04%
2021/08/24	0	0.00	1	23.15	23.15	-1	5,320	-0.02%
2021/08/23	1	23.15	0	0.00	23.20	1	5,343	0.02%
2021/08/20	0	0.00	1	22.95	22.75	-1	5,357	-0.02%
2021/08/19	3	22.95	0	0.00	22.80	3	5,353	0.06%
2021/08/17	2	23.60	1	23.30	23.35	1	5,252	0.02%
2021/08/16	0	0.00	5	23.29	23.25	-5	5,256	-0.10%
2021/08/13	0	0.00	10	23.78	23.50	-10	5,237	-0.19%
2021/08/12	0	0.00	4	23.65	23.50	-4	5,237	-0.08%
2021/08/11	13	23.72	0	0.00	23.45	13	5,519	0.24%
2021/08/10	0	0.00	3	23.95	24.00	-3	5,504	-0.05%
2021/08/09	3	24.77	4	25.50	24.50	-1	5,505	-0.02%
2021/08/06	35	25.78	67	25.63	25.45	-32	5,310	-0.60%
2021/08/05	13	25.39	6	24.88	25.90	7	5,019	0.14%
2021/08/04	0	0.00	2	24.78	24.80	-2	4,899	-0.04%
2021/08/03	3	24.90	4.2	24.73	25.00	-1.2	4,958	-0.02%
2021/08/02	10	24.52	2.1	24.41	24.65	7.9	4,981	0.16%
2021/07/30	8	24.08	7	23.80	24.00	1	4,952	0.02%
2021/07/29	9	24.08	14.3	24.16	23.70	-5.3	4,939	-0.11%
2021/07/28	0	0.00	6	22.20	22.15	-6	4,744	-0.13%
2021/07/27	30	22.80	0	0.00	22.55	30	4,992	0.60%
2021/07/26	18	23.25	14	23.40	23.20	4	5,576	0.07%
2021/07/23	7	24.53	2	24.55	24.65	5	6,102	0.08%
2021/07/22	14	24.48	0	0.00	24.35	14	6,113	0.23%
2021/07/21	0	0.00	2	24.25	24.40	-2	6,375	-0.03%
2021/07/20	4	24.85	2	24.70	24.70	2	6,866	0.03%
2021/07/16	0	0.00	5	25.11	25.25	-5	7,054	-0.07%
2021/07/15	3	25.15	100	25.25	25.20	-97	7,085	-1.37%
2021/07/14	6	25.01	7	25.08	25.00	-1	7,062	-0.01%
2021/07/12	7	25.23	2	25.18	25.30	5	7,064	0.07%
2021/07/09	1	25.00	0	0.00	25.05	1	6,992	0.01%
2021/07/08	0	0.00	9	24.94	24.90	-9	6,946	-0.13%
2021/07/07	1	24.70	2	24.90	24.65	-1	6,912	-0.01%
2021/07/06	0	0.00	15	24.60	24.60	-15	6,901	-0.22%
2021/07/05	25	24.62	1	24.45	24.60	24	6,888	0.35%
2021/07/02	51	24.00	5	24.04	24.10	46	6,836	0.67%
2021/07/01	50	23.80	2	23.95	23.75	48	6,838	0.70%
2021/06/30	6	23.82	2	23.90	23.80	4	6,845	0.06%
2021/06/29	7	23.69	2	23.95	23.65	5	6,842	0.07%
2021/06/25	5	23.65	0	0.00	23.55	5	6,813	0.07%
2021/06/24	6	23.77	0	0.00	23.65	6	6,940	0.09%
2021/06/22	2	23.85	0	0.00	23.70	2	6,912	0.03%
2021/06/21	0	0.00	2	24.20	23.80	-2	6,909	-0.03%
2021/06/18	7	24.96	0	0.00	24.45	7	6,885	0.10%
2021/06/17	0	0.00	6	24.25	24.50	-6	6,811	-0.09%
2021/06/16	5	24.27	11	24.34	24.10	-6	6,779	-0.09%
2021/06/11	3	24.25	1	24.25	24.20	2	6,753	0.03%
2021/06/10	0	0.00	10	24.10	24.10	-10	6,735	-0.15%
2021/06/09	0	0.00	5	24.05	23.95	-5	6,756	-0.07%
2021/06/02	6	24.13	11	24.32	24.05	-5	6,684	-0.07%
2021/06/01	12	24.53	3	24.38	24.75	9	6,552	0.14%
2021/05/28	0	0.00	4	23.00	23.00	-4	6,116	-0.07%
2021/05/24	1	22.50	0	0.00	22.50	1	6,036	0.02%
2021/05/21	0	0.00	3	22.50	22.40	-3	6,004	-0.05%
2021/05/20	1	22.10	1	22.50	22.10	0	5,990	0.00%
2021/05/19	8	22.81	0	0.00	22.55	8	6,022	0.13%
2021/05/18	0	0.00	2	21.45	21.55	-2	5,751	-0.03%
2021/05/17	1	20.25	0	0.00	20.10	1	5,701	0.02%
2021/05/14	2	21.63	3	21.67	21.35	-1	5,613	-0.02%
2021/05/13	2	20.73	0	0.00	21.05	2	5,556	0.04%
2021/05/12	18	21.46	9	21.45	21.35	9	5,486	0.16%
2021/05/10	0	0.00	2	24.05	23.85	-2	5,221	-0.04%
2021/05/07	4	23.35	0.2	23.40	23.40	3.8	5,135	0.07%
2021/05/06	3	23.20	2	22.85	22.90	1	5,061	0.02%
2021/05/05	4	23.49	1	23.35	23.05	3	4,981	0.06%
2021/05/04	2.3	24.66	8	24.19	23.40	-5.7	4,899	-0.12%
2021/05/03	20	25.25	8.3	25.39	25.25	11.7	4,607	0.25%
2021/04/29	5	24.38	13	24.42	24.50	-8	3,967	-0.20%
2021/04/27	3	23.17	1	23.30	23.30	2	3,331	0.06%
2021/04/26	4	23.56	8	23.43	23.75	-4	3,036	-0.13%
2021/04/23	10	21.53	0	0.00	21.60	10	2,498	0.40%
2021/04/22	2	23.00	1	22.90	21.85	1	2,457	0.04%
2021/04/21	5	22.40	3	22.43	22.55	2	2,224	0.09%
2021/04/20	0	0.00	5	22.05	22.25	-5	2,156	-0.23%
2021/04/19	5	22.40	11	22.28	22.20	-6	2,123	-0.28%
2021/04/16	5	21.78	1	21.65	21.80	4	2,003	0.20%
2021/04/15	1	21.60	0	0.00	21.75	1	1,987	0.05%
2021/04/14	1	21.00	52	21.39	21.35	-51	1,967	-2.59%
2021/04/13	2	21.95	51	21.85	21.50	-49	1,943	-2.52%
2021/04/12	0	0.00	100	21.80	21.85	-100	1,922	-5.20%
2021/04/09	10	21.50	50	21.51	21.55	-40	1,890	-2.12%
2021/04/08	2	21.75	50	21.70	21.75	-48	1,869	-2.57%
2021/04/07	2	21.35	92	21.20	21.65	-90	1,824	-4.93%
2021/04/06	1	21.05	0	0.00	21.15	1	1,795	0.06%
2021/04/01	0	0.00	33	21.00	21.00	-33	1,776	-1.86%
2021/03/30	0	0.00	0.1	21.05	21.05	-0.1	1,748	-0.01%
2021/03/29	32	20.86	1	21.00	21.00	31	1,717	1.80%
2021/03/26	0	0.00	80	21.89	21.95	-80	1,573	-5.08%
2021/03/25	0	0.00	21	21.95	21.90	-21	1,569	-1.34%
2021/03/24	0	0.00	25	21.80	21.95	-25	1,555	-1.61%
2021/03/23	0	0.00	30	21.58	21.75	-30	1,531	-1.96%
2021/03/22	12	21.70	0	0.00	21.90	12	1,496	0.80%
2021/03/19	31	21.38	0	0.00	21.35	31	1,450	2.14%
2021/03/18	24	21.09	10	21.20	21.20	14	1,412	0.99%
2021/03/17	26	20.80	0	0.00	20.85	26	1,402	1.85%
2021/03/16	0	0.00	19	20.72	20.65	-19	1,415	-1.34%
2021/03/15	58	20.76	1	20.70	20.80	57	1,411	4.04%
2021/03/12	1	19.80	0	0.00	20.30	1	1,329	0.08%
2021/03/11	21	19.66	1	19.70	19.80	20	1,289	1.55%
2021/03/10	50	19.55	1.3	19.53	19.55	48.7	1,264	3.85%
2021/03/09	4	19.45	0	0.00	19.60	4	1,271	0.31%
2021/03/08	2	19.45	0	0.00	19.40	2	1,305	0.15%
2021/03/05	1	19.40	0	0.00	19.40	1	1,329	0.08%
2021/03/04	20	19.50	0	0.00	19.45	20	1,373	1.46%
2021/03/03	1	19.50	0	0.00	19.60	1	1,519	0.07%
2021/02/26	0	0.00	40	19.40	19.50	-40	1,535	-2.61%
2021/02/25	0	0.00	34.1	19.43	19.50	-34.1	1,547	-2.20%
2021/02/24	2	19.40	13	19.50	19.40	-11	1,564	-0.70%
2021/02/23	1	19.35	33	19.40	19.45	-32	1,599	-2.00%
2021/02/22	0	0.00	35	19.40	19.40	-35	1,603	-2.18%
2021/02/19	1	19.50	0	0.00	19.50	1	1,598	0.06%
2021/02/18	0	0.00	3	19.07	19.35	-3	1,543	-0.19%
2021/02/17	6	18.77	0	0.00	18.80	6	1,540	0.39%
2021/02/05	0	0.00	10	18.44	18.40	-10	1,542	-0.65%
2021/02/04	0	0.00	25	18.50	18.50	-25	1,562	-1.60%
2021/02/03	0	0.00	25	18.45	18.60	-25	1,599	-1.56%
2021/02/02	1	18.40	0	0.00	18.45	1	1,627	0.06%
2021/01/29	0	0.00	8	18.25	18.15	-8	1,700	-0.47%
2021/01/28	4	18.30	0	0.00	18.25	4	1,721	0.23%
2021/01/25	4	18.26	0	0.00	18.30	4	1,754	0.23%
2021/01/22	39	18.27	0	0.00	18.25	39	1,779	2.19%
2021/01/21	6	18.45	0	0.00	18.20	6	1,826	0.33%
2021/01/20	12	18.48	1	18.35	18.35	11	2,075	0.53%
2021/01/19	11	18.90	0	0.00	18.70	11	2,228	0.49%
2021/01/18	6	18.85	0	0.00	18.75	6	2,266	0.26%
2021/01/15	33	19.03	0	0.00	18.95	33	2,265	1.46%
2021/01/14	11	19.05	0	0.00	19.10	11	2,286	0.48%
2021/01/13	27	19.10	0	0.00	19.05	27	2,283	1.18%
2021/01/12	25	19.10	0	0.00	18.90	25	2,276	1.10%
2021/01/11	30	19.15	0	0.00	19.15	30	2,267	1.32%
2021/01/08	13	19.07	0	0.00	18.95	13	2,266	0.57%
2021/01/07	16	19.08	0	0.00	19.00	16	2,259	0.71%
2021/01/06	24	19.12	0	0.00	19.00	24	2,259	1.06%
2021/01/05	11	19.40	0.3	19.25	19.25	10.7	2,236	0.48%
2021/01/04	17	19.25	0	0.00	19.35	17	2,237	0.76%
2020/12/31	110	19.19	0	0.00	19.20	110	2,229	4.93%	大買/鉅額交易
2020/12/30	2	19.15	0	0.00	19.15	2	2,220	0.09%
2020/12/29	40	19.10	0	0.00	19.10	40	2,220	1.80%
2020/12/28	46	19.13	1.9	19.10	19.10	44.1	2,210	1.99%
2020/12/25	24	19.04	0	0.00	19.00	24	2,197	1.09%
2020/12/24	9	19.08	0	0.00	19.05	9	2,186	0.41%
2020/12/23	3	19.00	2	18.90	18.85	1	2,189	0.05%
2020/12/22	11	19.20	0	0.00	18.80	11	2,203	0.50%
2020/12/21	7	19.20	0	0.00	19.25	7	2,209	0.32%
2020/12/17	1	19.30	20	19.20	19.30	-19	2,222	-0.85%
2020/12/11	0	0.00	1	19.30	19.25	-1	2,220	-0.05%
2020/12/10	0	0.00	5	19.50	19.55	-5	2,206	-0.23%
2020/12/09	3	19.70	0	0.00	19.80	3	2,188	0.14%
2020/12/07	2	19.30	0	0.00	19.20	2	2,311	0.09%
2020/12/02	0	0.00	0	19.45	19.30	0	2,438	0.00%
2020/12/01	0	0.00	1	19.45	19.50	-1	2,417	-0.04%
2020/11/27	11	19.71	8	19.76	19.80	3	2,503	0.12%
2020/11/25	0	0.00	1	19.05	18.95	-1	2,372	-0.04%
2020/11/23	0	0.00	1	19.00	19.10	-1	2,366	-0.04%
2020/11/19	1	18.90	6	18.85	18.85	-5	2,337	-0.21%
2020/11/18	2	18.90	0	0.00	18.85	2	2,327	0.09%
2020/11/17	1	18.85	0	0.00	18.80	1	2,326	0.04%
2020/11/16	8	18.78	0	0.00	18.75	8	2,353	0.34%
2020/11/12	1	18.70	0	0.00	18.65	1	2,365	0.04%
2020/11/11	1	18.80	2	18.80	18.80	-1	2,382	-0.04%
2020/11/10	1	18.70	0	0.00	18.60	1	2,370	0.04%
2020/11/09	3	18.60	18.4	18.74	18.80	-15.4	2,376	-0.65%
2020/11/06	0	0.00	10	18.60	18.40	-10	2,367	-0.42%
2020/11/05	0	0.00	10	18.45	18.35	-10	2,373	-0.42%
2020/11/04	4	18.20	0	0.00	18.15	4	2,400	0.17%
2020/11/03	0	0.00	1	18.15	18.15	-1	2,647	-0.04%
2020/10/29	10	18.35	0	0.00	18.25	10	2,711	0.37%
2020/10/28	23	19.19	15	18.88	18.50	8	2,687	0.30%
2020/10/27	58	18.70	100	18.80	18.95	-42	2,470	-1.70%
2020/10/26	0	0.00	2	18.25	18.15	-2	2,424	-0.08%
2020/10/14	0	0.00	5	18.10	18.05	-5	2,882	-0.17%
2020/10/13	1	18.00	0	0.00	18.05	1	2,878	0.03%
2020/10/08	0	0.00	2	17.80	17.95	-2	2,864	-0.07%
2020/10/07	0	0.00	1	17.65	17.75	-1	2,856	-0.04%
2020/09/30	1	17.35	0	0.00	17.30	1	2,855	0.04%
2020/09/24	3	17.27	0	0.00	17.15	3	2,847	0.11%
2020/09/23	1	17.50	0	0.00	17.65	1	2,817	0.04%
2020/09/21	1	18.10	0	0.00	18.05	1	2,783	0.04%
2020/09/17	0	0.00	0.6	18.15	18.05	-0.6	2,753	-0.02%
2020/09/15	1	18.00	0	0.00	18.00	1	2,799	0.04%
2020/09/11	1	18.05	0	0.00	18.10	1	2,761	0.04%
2020/09/10	1	18.95	4	19.11	18.65	-3	2,677	-0.11%
2020/09/09	10	18.90	48	18.49	19.15	-38	2,569	-1.48%
2020/09/08	0	0.00	21	18.27	18.45	-21	2,476	-0.85%
2020/09/07	0	0.00	30	18.37	18.15	-30	2,434	-1.23%
2020/09/04	0	0.00	33	18.09	18.05	-33	2,396	-1.38%
2020/09/03	0	0.00	14	18.39	18.25	-14	2,381	-0.59%
2020/09/02	2	18.15	2	18.60	18.10	0	2,336	0.00%
2020/09/01	0	0.00	4	18.25	18.30	-4	2,244	-0.18%
2020/08/31	39	18.00	0	0.00	18.00	39	2,226	1.75%
2020/08/28	2	17.95	0	0.00	18.00	2	2,228	0.09%
2020/08/27	8	18.16	0	0.00	18.00	8	2,216	0.36%
2020/08/26	1	18.00	3	18.00	18.20	-2	2,188	-0.09%
2020/08/25	2	17.85	0.2	17.80	17.75	1.8	2,147	0.09%
2020/08/24	74	17.79	1	17.80	17.90	73	2,136	3.42%
2020/08/21	0	0.00	1	17.70	17.75	-1	2,122	-0.05%
2020/08/20	3	17.37	0	0.00	17.40	3	2,105	0.14%
2020/08/17	5	18.10	0	0.00	18.05	5	1,987	0.25%
2020/08/13	5	18.16	5	18.45	17.95	0	1,920	0.00%
2020/08/12	15	18.12	4	17.98	18.00	11	1,881	0.58%
2020/08/11	0	0.00	9	17.89	18.05	-9	1,845	-0.49%
2020/08/07	4	18.20	5.1	18.10	18.30	-1.1	1,750	-0.06%
2020/08/06	3	17.35	7	17.61	17.70	-4	1,500	-0.27%
2020/08/05	3	16.80	0	0.00	16.85	3	1,397	0.21%
2020/08/03	4	16.81	0	0.00	16.65	4	1,380	0.29%
2020/07/30	19	17.62	15	17.37	17.30	4	1,325	0.30%
2020/07/29	2	16.90	0	0.00	17.65	2	1,177	0.17%
2020/07/28	8	17.14	3	17.07	17.00	5	993	0.50%
2020/07/27	0	0.00	16	16.00	16.10	-16	810	-1.97%
2020/07/24	3	15.47	0	0.00	15.40	3	716	0.42%
2020/07/23	3	15.70	1	15.45	15.75	2	699	0.29%
2020/07/13	0	0.00	0.2	15.10	15.10	-0.2	648	-0.03%
2020/07/09	0	0.00	1	15.15	15.15	-1	668	-0.15%
2020/07/07	0	0.00	2	15.15	15.20	-2	680	-0.29%
2020/07/06	2	15.20	0	0.00	15.15	2	689	0.29%
2020/07/03	3	15.53	0	0.00	15.55	3	697	0.43%
2020/06/29	0	0.00	35	15.28	15.20	-35	683	-5.12%
2020/06/24	35	15.40	0	0.00	15.35	35	695	5.03%
2020/06/11	1	15.80	0	0.00	15.60	1	806	0.12%
2020/06/05	0	0.00	1	15.55	15.70	-1	826	-0.12%
2020/05/26	1	14.55	0	0.00	14.55	1	814	0.12%
2020/05/25	0	0.00	2	14.25	14.50	-2	814	-0.25%
2020/05/21	1	14.75	0	0.00	14.75	1	812	0.12%
2020/05/15	1	14.70	0	0.00	14.65	1	807	0.12%
2020/05/11	1	15.05	0	0.00	15.05	1	792	0.13%
2020/05/04	0	0.00	1	14.55	14.70	-1	773	-0.13%
2020/04/27	0	0.00	6	14.39	14.50	-6	820	-0.73%
2020/04/22	5	13.75	0	0.00	14.05	5	824	0.61%
2020/04/21	1	13.95	0	0.00	14.05	1	817	0.12%
2020/04/17	2	15.20	0	0.00	14.80	2	803	0.25%
2020/04/15	3	14.50	3	14.65	15.10	0	782	0.00%
2020/04/14	0	14.35	0	0.00	14.40	0	766	0.00%
2020/04/10	0	14.05	0	0.00	13.95	0	752	0.00%
2020/04/07	0	0.00	1	12.95	12.90	-1	724	-0.14%
2020/04/06	1	12.55	0	0.00	12.60	1	719	0.14%
2020/04/01	0	0.00	5	12.85	12.90	-5	718	-0.70%
2020/03/30	0	13.00	0	0.00	12.95	0	708	0.00%
2020/03/25	5	12.45	0	0.00	12.85	5	658	0.76%
2020/03/24	1	11.85	0	0.00	11.90	1	631	0.16%
2020/03/20	0	0.00	2	11.80	11.90	-2	611	-0.33%
2020/03/18	1	12.80	0	0.00	12.10	1	546	0.18%
2020/03/17	1	12.80	3	13.15	12.75	-2	523	-0.38%
2020/03/16	3	14.70	0	0.00	13.80	3	502	0.60%
2020/03/13	1	14.50	7	14.55	14.70	-6	484	-1.24%
2020/03/12	0	0.00	5	15.85	15.70	-5	449	-1.11%
2020/03/04	0.2	16.85	0	0.00	16.80	0.2	441	0.04%
2020/03/02	0	16.70	1	16.85	16.75	-1	444	-0.22%
2020/02/27	1	16.70	0	0.00	16.70	1	437	0.23%
2020/02/26	2	16.95	0	0.00	16.95	2	419	0.48%
2020/02/11	0	0.00	1	17.05	17.05	-1	446	-0.22%
2020/02/06	0	0.00	30	17.25	17.30	-30	448	-6.69%
2020/01/30	1	17.15	0	0.00	17.35	1	420	0.24%
2020/01/16	2	17.75	0	0.00	17.80	2	384	0.52%
2020/01/10	0.9	17.70	0	0.00	17.70	0.9	426	0.21%
2020/01/07	0	0.00	1	17.75	17.75	-1	421	-0.24%
2019/12/31	30	17.80	0	0.00	17.80	30	416	7.20%
2019/12/30	0	0.00	3	17.70	17.75	-3	411	-0.73%
2019/12/26	0.9	17.80	0	0.00	17.75	0.9	403	0.22%
2019/12/11	0	0.00	12	17.70	17.80	-12	424	-2.82%
2019/12/10	12	17.80	10	17.75	17.75	2	425	0.47%
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	2	17.53	0	0.00	17.50	2	422	0.47%
2019/12/03	1	17.65	0	0.00	17.60	1	415	0.24%
2019/11/29	1	17.75	0	0.00	17.80	1	413	0.24%
2019/11/21	0.1	17.85	0	0.00	17.85	0.1	489	0.02%
2019/11/14	0	0.00	1.5	17.85	17.85	-1.5	503	-0.30%
2019/11/13	1.6	17.92	0	0.00	17.95	1.6	500	0.31%
2019/11/06	2	17.95	0	0.00	17.95	2	492	0.41%
2019/10/31	1	18.00	0	0.00	18.00	1	505	0.20%
2019/10/21	1	18.00	0	0.00	18.05	1	525	0.19%
2019/10/18	5	17.97	0	0.00	17.95	5	522	0.96%
2019/10/17	0	0.00	0.1	18.20	18.10	-0.1	484	-0.01%
2019/09/26	1	18.50	0	0.00	18.40	1	505	0.20%
2019/09/25	0	0.00	1	18.35	18.35	-1	498	-0.21%
2019/09/19	1	17.95	0	0.00	17.90	1	492	0.20%
2019/09/09	2	17.90	0	0.00	17.85	2	505	0.40%
2019/09/02	1	18.00	0	0.00	18.00	1	508	0.20%
2019/08/27	0	0.00	11	19.67	19.65	-11	447	-2.46%
2019/08/02	1	20.00	0	0.00	19.95	1	438	0.23%
2019/08/01	1	20.10	0	0.00	20.10	1	430	0.23%
2019/07/31	0.6	20.20	0	0.00	20.20	0.6	427	0.15%
2019/07/26	1	20.20	0	0.00	20.20	1	435	0.23%
2019/07/25	0	0.00	10	20.25	20.25	-10	437	-2.28%
2019/07/19	2	20.13	0	0.00	20.15	2	435	0.46%
2019/07/11	3	20.07	0	0.00	20.05	3	443	0.68%
2019/07/10	0	0.00	2	20.15	20.15	-2	440	-0.45%
2019/07/08	0	0.00	0.1	20.25	20.05	-0.1	444	-0.02%
2019/07/03	1	20.00	1	20.05	20.00	0	473	0.00%
2019/07/01	1	20.00	0	0.00	20.10	1	494	0.20%
2019/06/28	1	19.90	0	0.00	20.00	1	501	0.20%
2019/06/27	0	0.00	2	19.98	19.95	-2	515	-0.39%
2019/06/26	1	19.85	1	19.90	19.85	0	536	0.00%
2019/06/18	2	19.65	0	0.00	19.65	2	553	0.36%
2019/06/14	1	19.60	0	0.00	19.65	1	562	0.18%
2019/06/05	0	0.00	3	19.80	19.80	-3	556	-0.54%
2019/06/03	1	19.80	0	0.00	19.80	1	561	0.18%
2019/05/30	1	19.90	0	0.00	19.90	1	574	0.17%
2019/05/28	1	19.90	0	0.00	19.90	1	563	0.18%
2019/05/20	1	19.60	0	0.00	19.75	1	566	0.18%
2019/05/17	22	19.70	0	0.00	19.65	22	568	3.87%
2019/05/16	20	19.90	0	0.00	19.85	20	567	3.52%
2019/05/13	20	19.90	0	0.00	19.90	20	563	3.55%
2019/05/09	1	20.10	0	0.00	20.15	1	561	0.18%
2019/05/06	30	20.30	0	0.00	20.25	30	547	5.48%
2019/04/15	0	20.40	1	20.40	20.40	-1	498	-0.20%
2019/04/12	1	20.25	0	0.00	20.30	1	499	0.20%
2019/04/08	0	0.00	0.1	20.75	20.75	-0.1	458	-0.02%
2019/04/03	0	0.00	1	20.70	20.75	-1	451	-0.22%
2019/03/27	5	20.35	0	0.00	20.35	5	384	1.30%
2019/03/25	0	0.00	0.1	19.90	19.90	-0.1	374	-0.02%
2019/03/22	0	20.00	0	0.00	20.00	0	371	0.00%
2019/03/06	0	0.00	1	19.70	19.80	-1	381	-0.26%
2019/01/21	0	0.00	1	18.95	18.90	-1	372	-0.27%
2019/01/09	0	0.00	1	18.65	18.65	-1	459	-0.22%
2019/01/02	0	0.00	3.4	18.66	18.65	-3.4	544	-0.63%
2018/12/22	0.3	18.70	0	0.00	18.70	0.3	576	0.05%
2018/12/17	1	18.85	1	18.85	18.85	0	587	0.00%
2018/12/14	0	0.00	1	18.95	19.00	-1	588	-0.17%
2018/12/11	1	18.55	0	0.00	18.90	1	604	0.17%
2018/12/07	0	0.00	6.2	19.13	19.15	-6.2	603	-1.03%
2018/12/03	0	0.00	10.6	19.30	19.35	-10.6	649	-1.63%
2018/11/30	0	0.00	1	19.10	19.15	-1	675	-0.15%
2018/11/28	0	0.00	1	19.05	19.10	-1	697	-0.14%
2018/11/26	2	18.95	0	0.00	19.00	2	705	0.28%
2018/11/23	1	18.90	0	0.00	19.00	1	708	0.14%
2018/11/21	0.5	19.20	0	0.00	19.05	0.5	720	0.07%
2018/11/07	0.3	19.60	7	19.50	19.55	-6.7	865	-0.77%
2018/11/01	1	19.55	0	0.00	19.45	1	904	0.11%
2018/10/31	0	0.00	0.1	19.10	19.10	-0.1	903	-0.02%
2018/10/23	5	19.25	0	0.00	19.65	5	924	0.54%
2018/10/19	3	19.60	0	0.00	19.50	3	925	0.32%
2018/10/17	6	19.36	0	0.00	19.30	6	932	0.64%
2018/10/11	0	0.00	12	19.35	19.30	-12	884	-1.36%
2018/10/09	0	0.00	2	20.30	20.15	-2	870	-0.23%
2018/10/04	0	0.00	10	20.50	20.60	-10	854	-1.17%
2018/10/03	0	0.00	2	20.75	20.70	-2	854	-0.23%
2018/09/28	5	20.60	0	0.00	20.65	5	897	0.56%
2018/09/26	0	0.00	10	20.65	20.70	-10	918	-1.09%
2018/09/18	0	0.00	1	20.70	20.65	-1	1,090	-0.09%
2018/09/17	5	20.90	0	0.00	20.80	5	1,105	0.45%
2018/09/11	0	0.00	2	20.60	20.95	-2	1,133	-0.18%
2018/09/10	2	21.20	10	20.88	20.85	-8	1,187	-0.67%
2018/09/07	2	21.60	3	21.58	21.20	-1	1,229	-0.08%
2018/09/06	1	21.75	0	0.00	21.50	1	1,225	0.08%
2018/09/05	16	21.38	4	21.30	21.40	12	1,207	0.99%
2018/09/04	5	21.20	0	0.00	21.20	5	1,198	0.42%
2018/08/28	5	21.37	20	21.40	21.35	-15	1,259	-1.19%
2018/08/27	6	21.32	0	0.00	21.30	6	1,268	0.47%
2018/08/24	8	21.00	1	20.90	20.90	7	1,248	0.56%
2018/08/21	10	21.05	0	0.00	21.05	10	1,259	0.79%
2018/08/20	2	22.95	0	0.00	22.90	2	1,252	0.16%
2018/08/07	0	0.00	1	23.20	23.35	-1	1,418	-0.07%
2018/08/06	4	23.15	0	0.00	23.15	4	1,429	0.28%
2018/08/01	2	22.85	0	0.00	23.10	2	1,474	0.14%
2018/07/27	0	0.00	1	22.85	22.85	-1	1,504	-0.07%
2018/07/25	1	22.70	0	0.00	22.65	1	1,508	0.07%
2018/07/17	1	22.45	0	0.00	22.25	1	1,630	0.06%
2018/07/16	1	22.35	0	0.00	22.45	1	1,633	0.06%
2018/07/12	0	0.00	2	22.15	22.20	-2	1,651	-0.12%
2018/07/05	6	22.75	0	0.00	22.65	6	1,741	0.34%
2018/07/03	7	23.26	14	23.39	23.10	-7	1,779	-0.39%
2018/06/28	5	22.75	6	22.70	22.70	-1	1,794	-0.06%
2018/06/26	2	22.80	0	0.00	22.75	2	1,837	0.11%
2018/06/25	3	23.20	3	23.20	23.10	0	1,829	0.00%
2018/06/22	1	23.10	5	23.15	23.15	-4	1,843	-0.22%
2018/06/20	2	23.35	2	23.60	23.50	0	1,867	0.00%
2018/06/19	1	23.70	0	0.00	23.75	1	1,872	0.05%
2018/06/15	19	23.54	10	23.48	23.35	9	1,855	0.49%
2018/06/14	1	23.05	0	0.00	23.10	1	1,829	0.05%
2018/06/13	1	23.20	0	0.00	23.15	1	1,860	0.05%
2018/06/11	0	0.00	1	23.25	23.25	-1	1,864	-0.05%
2018/06/08	0	0.00	2	23.20	23.20	-2	1,896	-0.11%
2018/06/06	1	23.05	0	0.00	23.10	1	1,997	0.05%
2018/05/28	2	23.00	0	0.00	22.90	2	2,725	0.07%
2018/05/25	2	23.08	0	0.00	22.95	2	2,871	0.07%
2018/05/24	2	23.15	0	0.00	23.10	2	3,309	0.06%
2018/05/22	2	23.00	0	0.00	23.00	2	3,570	0.06%
2018/05/18	1	23.05	0	0.00	22.90	1	3,617	0.03%
2018/05/17	5	23.50	1	23.35	23.15	4	3,606	0.11%
2018/05/15	0	0.00	1	23.00	22.70	-1	3,490	-0.03%
2018/05/10	0	0.00	10	22.75	22.65	-10	3,478	-0.29%
2018/04/27	0	0.00	2	22.13	22.20	-2	3,583	-0.06%
2018/04/26	2	22.45	3	22.15	22.00	-1	3,668	-0.03%
2018/04/25	1	21.85	0	0.00	21.95	1	3,619	0.03%
2018/04/23	3	21.90	0	0.00	21.80	3	3,651	0.08%
2018/04/19	0	0.00	2	21.90	21.95	-2	3,642	-0.05%
2018/04/18	0	0.00	1	21.90	21.90	-1	3,641	-0.03%
2018/04/17	1	22.10	0	0.00	21.95	1	3,624	0.03%
2018/04/16	1	22.10	2	22.25	22.30	-1	3,598	-0.03%
2018/04/13	2	22.18	1	22.25	22.10	1	3,591	0.03%
2018/04/12	1	22.15	1	22.15	22.10	0	3,586	0.00%
2018/04/11	13	22.13	10	22.50	22.10	3	3,600	0.08%
2018/04/10	0	22.60	0	0.00	22.15	0	3,563	0.00%
2018/04/09	10	22.12	1	22.55	22.15	9	3,532	0.25%
2018/04/03	18	22.40	27	22.65	22.40	-9	3,505	-0.26%
2018/04/02	0.2	22.00	0	0.00	21.95	0.2	3,350	0.01%
2018/03/31	0	22.00	2	22.05	21.80	-2	3,340	-0.06%
2018/03/30	1	22.05	8	22.07	21.90	-7	3,326	-0.21%
2018/03/29	0	0.00	16	21.92	21.95	-16	3,316	-0.48%
2018/03/28	12.4	21.56	1	21.55	21.55	11.4	3,285	0.35%
2018/03/27	2.2	21.74	1	21.75	21.55	1.2	3,274	0.04%
2018/03/26	1	21.45	0	0.00	21.40	1	3,261	0.03%
2018/03/22	12	21.75	0	0.00	21.60	12	3,260	0.37%
2018/03/21	0	0.00	15	22.05	22.00	-15	3,229	-0.46%
2018/03/16	2	21.60	11	21.60	21.60	-9	3,159	-0.28%
2018/03/15	1	21.45	0	0.00	21.55	1	3,161	0.03%
2018/03/14	0	0.00	3	21.70	21.60	-3	3,192	-0.09%
2018/03/13	0	0.00	1	21.20	21.20	-1	3,335	-0.03%
2018/03/12	10	21.40	1	21.20	20.95	9	3,349	0.27%
2018/03/09	3	21.75	0	0.00	21.75	3	3,255	0.09%
2018/03/08	15	22.18	10	22.55	22.20	5	3,226	0.15%
2018/03/07	11	22.50	10	22.80	22.10	1	3,198	0.03%
2018/03/06	0	0.00	4	22.55	22.35	-4	3,164	-0.13%
2018/03/05	13	23.53	8	23.51	23.05	5	3,027	0.17%
2018/03/02	7	22.31	1	22.45	22.60	6	2,735	0.22%
2018/03/01	2	22.38	59	22.64	22.75	-57	2,634	-2.16%
2018/02/27	24	23.10	22	23.38	22.60	2	2,557	0.08%
2018/02/26	21	23.61	6	23.38	23.55	15	2,407	0.62%
2018/02/23	6	21.82	156	22.31	22.65	-150	1,967	-7.62%	大賣/鉅額交易
2018/02/12	5	20.05	5	20.05	20.30	0	1,702	0.00%
2018/02/06	0	0.00	6	19.65	19.15	-6	1,856	-0.32%
2018/02/05	0	0.00	2	19.90	20.10	-2	1,803	-0.11%
2018/02/02	0	0.00	31	20.30	20.30	-31	1,794	-1.73%
2018/02/01	4	20.50	3	20.48	20.40	1	1,803	0.06%
2018/01/31	0	0.00	1	20.00	20.20	-1	1,757	-0.06%
2018/01/30	4	20.23	1	20.30	20.15	3	1,763	0.17%
2018/01/29	0	0.00	22	20.14	20.15	-22	1,760	-1.25%
2018/01/26	2	20.15	2	20.38	20.20	0	1,783	0.00%
2018/01/25	2	20.30	0	0.00	20.20	2	1,803	0.11%
2018/01/24	0	0.00	6	20.05	20.35	-6	1,871	-0.32%
2018/01/22	44	20.70	87	20.45	20.80	-43	1,911	-2.25%
2018/01/19	0	0.00	53.3	20.10	20.20	-53.3	1,816	-2.93%
2018/01/18	0	0.00	6	19.88	19.95	-6	1,784	-0.34%
2018/01/16	0	0.00	2	19.45	19.50	-2	1,721	-0.12%
2018/01/15	0	0.00	3	19.50	19.45	-3	1,723	-0.17%
2018/01/09	2	19.25	3	19.25	19.25	-1	1,706	-0.06%
2018/01/08	5	19.75	3	19.65	19.55	2	1,698	0.12%
2018/01/05	4	19.68	15	19.50	19.55	-11	1,680	-0.65%
2018/01/04	6	19.31	0	0.00	19.40	6	1,658	0.36%