威健 (3033)-凱基-松山券商分點個股進出

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

威健

(3033)

可現股當沖

股價
34.20
漲跌
▲0.70
漲幅
+2.09%
成交量
16,610張
產業
上市電子通路類股
483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－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	6	34.59	4	34.59	34.20	2	4,932	0.04%
2024/04/26	5	33.40	10	33.28	33.25	-5	4,732	-0.11%
2024/04/25	1	33.35	0	0.00	33.35	1	4,837	0.02%
2024/04/24	6	32.75	20	33.90	33.80	-14	4,941	-0.28%
2024/04/23	0	0.00	1	32.35	32.50	-1	4,860	-0.02%
2024/04/22	2	32.80	1	32.85	32.50	1	4,992	0.02%
2024/04/19	5	31.80	2	32.45	32.50	3	4,930	0.06%
2024/04/17	10	32.05	0	0.00	31.85	10	4,949	0.20%
2024/04/16	5	32.22	4	31.76	31.80	1	4,908	0.02%
2024/04/15	13	33.38	4	32.90	32.90	9	4,838	0.19%
2024/04/12	4	33.80	4	33.73	33.70	0	4,772	0.00%
2024/04/11	6	33.64	63	33.65	33.85	-57	4,724	-1.21%
2024/04/10	3	33.90	2.2	33.94	33.90	0.8	4,714	0.02%
2024/04/09	2	32.58	0	0.00	32.35	2	4,482	0.04%
2024/04/08	0	0.00	4	32.46	32.75	-4	4,460	-0.09%
2024/04/03	1	32.75	0	0.00	32.75	1	4,433	0.02%
2024/04/02	2	32.15	0	0.00	32.30	2	4,419	0.05%
2024/03/28	1	31.90	0	0.00	31.80	1	4,378	0.02%
2024/03/27	0	31.95	0	0.00	32.00	0	4,371	0.00%
2024/03/25	0	0.00	1	31.80	32.85	-1	4,286	-0.02%
2024/03/22	2	31.65	5	31.96	31.60	-3	4,090	-0.07%
2024/03/21	9	32.72	5	32.08	33.00	4	3,954	0.10%
2024/03/20	1	30.70	0	0.00	30.60	1	3,648	0.03%
2024/03/19	0	31.15	5	31.02	31.05	-5	3,634	-0.14%
2024/03/15	0	0.00	14	30.64	30.65	-14	3,649	-0.38%
2024/03/13	3	31.07	0	0.00	30.80	3	3,642	0.08%
2024/03/12	2	30.75	0	0.00	31.10	2	3,618	0.06%
2024/03/11	16	31.11	98	31.22	30.90	-82	3,580	-2.29%
2024/03/08	3	31.88	56	31.73	31.65	-53	3,530	-1.50%
2024/03/07	2	32.75	13	32.72	32.30	-11	3,476	-0.32%
2024/03/04	6	33.22	3	33.05	32.95	3	3,441	0.09%
2024/03/01	58	33.27	5	33.05	33.00	53	3,405	1.56%
2024/02/29	12	33.15	1	33.45	33.25	11	3,364	0.33%
2024/02/27	37	32.94	0	0.00	33.00	37	3,302	1.12%
2024/02/26	118	33.21	1	33.20	33.25	117	3,240	3.61%	大買/鉅額交易
2024/02/23	5	32.83	2	32.65	32.70	3	3,145	0.10%
2024/02/22	0	0.00	1	32.35	32.30	-1	3,040	-0.03%
2024/02/21	3	32.37	6	32.20	32.40	-3	3,009	-0.10%
2024/02/20	1	32.00	0	0.00	32.00	1	2,959	0.03%
2024/02/19	0	0.00	1	32.25	32.25	-1	2,917	-0.03%
2024/02/16	0	0.00	5	32.05	32.25	-5	2,876	-0.17%
2024/02/15	0	0.00	18	31.27	32.00	-18	2,807	-0.64%
2024/02/05	5	31.04	7	31.21	31.00	-2	2,703	-0.07%
2024/02/02	3	30.90	6	31.08	30.85	-3	2,643	-0.11%
2024/02/01	4	31.55	3.1	31.68	31.30	1	2,565	0.04%
2024/01/31	2	30.70	11	30.76	30.65	-9	2,291	-0.39%
2024/01/30	27.1	31.42	4	31.34	31.30	23.1	2,228	1.03%
2024/01/29	1	30.80	1	30.55	30.55	0	2,063	0.00%
2024/01/26	1	31.00	3	30.75	30.65	-2	2,039	-0.10%
2024/01/25	4	31.03	1	31.45	30.65	3	2,007	0.15%
2024/01/24	0	0.00	6	31.00	31.00	-6	1,904	-0.32%
2024/01/22	6	30.75	0	0.00	30.95	6	1,825	0.33%
2024/01/19	11	30.94	12	30.95	30.95	-1	1,750	-0.06%
2024/01/18	9	30.09	4	30.39	30.95	5	1,616	0.31%
2024/01/17	5	29.99	0	0.00	30.15	5	1,469	0.34%
2024/01/16	1	29.85	5	30.25	30.45	-4	1,380	-0.29%
2024/01/12	4	29.51	13	29.50	29.45	-9	1,223	-0.74%
2024/01/11	13	29.52	13	29.65	29.85	0	1,164	0.00%
2024/01/05	4	29.04	2	29.15	28.85	2	1,052	0.19%
2024/01/04	5	29.39	4	28.79	29.25	1	1,048	0.10%
2024/01/03	2	28.70	0	0.00	28.70	2	985	0.20%
2024/01/02	2	29.00	0	0.00	29.00	2	989	0.20%
2023/12/29	5	29.00	1	28.85	28.90	4	981	0.41%
2023/12/28	0	0.00	1	29.20	29.10	-1	981	-0.10%
2023/12/25	0	0.00	2	28.62	28.45	-2	965	-0.21%
2023/12/21	1	28.60	0	0.00	29.00	1	961	0.10%
2023/12/20	0	0.00	3	28.75	28.80	-3	949	-0.32%
2023/12/18	0	0.00	6	28.90	28.85	-6	965	-0.62%
2023/12/14	2	29.15	0	0.00	29.15	2	1,013	0.20%
2023/12/13	1	28.85	0	0.00	29.05	1	1,071	0.09%
2023/12/12	4	29.04	0	0.00	28.85	4	1,184	0.34%
2023/12/11	2	28.93	0	0.00	28.90	2	1,165	0.17%
2023/12/08	2	28.50	0	0.00	28.50	2	1,143	0.17%
2023/12/01	0	0.00	1	28.45	28.50	-1	1,201	-0.08%
2023/11/29	1	28.05	0	0.00	28.10	1	1,177	0.08%
2023/11/27	0	0.00	3	27.80	27.45	-3	1,194	-0.25%
2023/11/24	2	27.85	0	0.00	27.70	2	1,205	0.17%
2023/11/22	1	27.85	2	27.90	27.90	-1	1,238	-0.08%
2023/11/16	0	0.00	1	27.35	27.50	-1	1,270	-0.08%
2023/11/09	1	27.50	0	0.00	27.45	1	1,436	0.07%
2023/11/08	1	27.70	0	0.00	27.70	1	1,459	0.07%
2023/10/31	1	27.05	1	26.90	26.90	0	1,663	0.00%
2023/10/30	1	27.20	0	0.00	27.15	1	1,791	0.06%
2023/10/26	0	0.00	1	27.30	27.25	-1	2,180	-0.05%
2023/10/23	0.1	27.38	0	0.00	27.25	0.1	2,414	0.00%
2023/10/19	0	0.00	1	27.30	27.35	-1	2,480	-0.04%
2023/10/18	1	27.00	0	0.00	27.05	1	2,530	0.04%
2023/10/16	0	0.00	1	27.55	27.50	-1	2,638	-0.04%
2023/10/13	2	27.80	2	27.70	27.80	0	2,804	0.00%
2023/10/12	4	27.85	4	27.65	28.00	0	2,991	0.00%
2023/10/11	1	27.55	0	0.00	27.45	1	3,135	0.03%
2023/10/05	2	27.35	0	0.00	27.25	2	3,286	0.06%
2023/10/04	0	0.00	1	27.35	27.35	-1	3,340	-0.03%
2023/10/03	1	27.55	0	0.00	27.70	1	3,432	0.03%
2023/09/28	1	27.25	0	0.00	27.45	1	3,625	0.03%
2023/09/26	1	27.50	0	0.00	27.30	1	3,712	0.03%
2023/09/25	0	0.00	1	27.50	27.60	-1	3,732	-0.03%
2023/09/21	1	27.30	1	27.30	27.35	0	3,788	0.00%
2023/09/20	5.2	27.72	0	0.00	27.65	5.2	3,866	0.13%
2023/09/19	0.1	28.05	0	0.00	27.85	0.1	3,921	0.00%
2023/09/15	1	28.15	0	29.25	28.15	1	3,889	0.03%
2023/09/14	1	29.10	0	0.00	29.25	1	3,801	0.03%
2023/09/13	0	0.00	1	29.00	28.90	-1	3,836	-0.03%
2023/09/12	0	0.00	2	29.13	29.00	-2	3,917	-0.05%
2023/09/08	2	29.50	1	29.40	29.40	1	4,305	0.02%
2023/09/04	0	0.00	2	29.60	29.45	-2	4,797	-0.04%
2023/08/30	0	0.00	3.1	29.00	29.00	-3.1	5,071	-0.06%
2023/08/28	0	0.00	2	28.60	28.40	-2	5,089	-0.04%
2023/08/24	1	28.95	0	0.00	28.95	1	5,082	0.02%
2023/08/23	3	29.10	0	0.00	29.05	3	5,085	0.06%
2023/08/22	0	0.00	5	28.90	29.05	-5	5,091	-0.10%
2023/08/17	1	28.95	0	0.00	29.25	1	4,976	0.02%
2023/08/14	1	29.00	0	0.00	29.00	1	4,945	0.02%
2023/08/11	2	29.30	0	0.00	29.30	2	4,933	0.04%
2023/08/10	1	28.70	0	0.00	28.80	1	4,921	0.02%
2023/08/08	0	0.00	5	29.40	29.15	-5	4,896	-0.10%
2023/08/07	0	0.00	2	29.30	29.45	-2	4,900	-0.04%
2023/08/04	1	29.30	0	0.00	29.25	1	4,871	0.02%
2023/08/02	7	30.15	15	30.21	29.70	-8	4,832	-0.17%
2023/08/01	22	33.41	1	33.40	33.65	21	4,716	0.45%
2023/07/31	2	34.65	3	34.55	34.55	-1	4,517	-0.02%
2023/07/28	4	34.99	2	35.30	35.05	2	4,446	0.04%
2023/07/27	2	35.13	2	35.25	35.10	0	4,370	0.00%
2023/07/26	4	35.23	0	0.00	35.10	4	4,419	0.09%
2023/07/24	0	0.00	1	35.00	35.10	-1	4,340	-0.02%
2023/07/21	7	34.94	2	35.00	34.95	5	4,307	0.12%
2023/07/20	12	35.40	0	0.00	35.40	12	4,274	0.28%
2023/07/19	1	35.50	1	35.25	34.90	0	4,239	0.00%
2023/07/18	7	35.93	4	35.85	35.80	3	4,152	0.07%
2023/07/17	7	36.44	5.2	36.61	36.95	1.8	4,006	0.05%
2023/07/14	4	35.75	9.1	35.76	35.85	-5.1	3,828	-0.13%
2023/07/13	0	0.00	5	35.02	34.85	-5	3,682	-0.14%
2023/07/12	0	0.00	3	34.82	34.85	-3	3,583	-0.08%
2023/07/11	2	34.25	6	34.39	34.65	-4	3,550	-0.11%
2023/07/10	4	34.60	3.2	34.86	34.25	0.8	3,519	0.02%
2023/07/07	1	34.50	1	34.80	34.75	0	3,430	0.00%
2023/07/06	2	34.28	0	0.00	34.45	2	3,351	0.06%
2023/07/05	1	34.10	1	34.05	34.05	0	3,255	0.00%
2023/07/04	0	0.00	1	33.95	33.85	-1	3,214	-0.03%
2023/07/03	0	0.00	2	33.55	33.50	-2	3,179	-0.06%
2023/06/30	1	33.20	0	0.00	33.40	1	3,157	0.03%
2023/06/29	0.2	33.20	1	33.15	33.20	-0.8	3,144	-0.03%
2023/06/28	3	32.65	0	0.00	32.65	3	3,116	0.10%
2023/06/27	8	32.78	0	0.00	32.80	8	3,048	0.26%
2023/06/26	3	33.60	31	33.50	33.30	-28	2,978	-0.94%
2023/06/21	0	0.00	12	33.30	33.40	-12	2,970	-0.40%
2023/06/20	41	33.25	0	0.00	33.25	41	2,960	1.39%
2023/06/19	2	33.45	81.3	33.77	33.60	-79.3	2,937	-2.70%
2023/06/16	36.2	33.40	7	33.34	33.45	29.2	2,914	1.00%
2023/06/15	47	33.65	3.2	33.69	33.65	43.8	2,815	1.56%
2023/06/14	9	34.77	3.2	34.76	34.60	5.9	2,656	0.22%
2023/06/13	2	34.20	2	34.15	34.20	0	2,527	0.00%
2023/06/12	8	33.81	2	33.78	34.00	6	2,403	0.25%
2023/06/09	2	33.20	0	0.00	33.40	2	2,234	0.09%
2023/06/08	1	32.55	1	33.05	33.05	0	2,138	0.00%
2023/06/07	0	0.00	1	32.65	32.75	-1	2,058	-0.05%
2023/06/06	0	0.00	2	32.85	32.60	-2	2,020	-0.10%
2023/06/05	0	0.00	2	32.63	32.30	-2	1,948	-0.10%
2023/06/02	0	0.00	1	31.15	31.30	-1	1,808	-0.06%
2023/06/01	1	30.95	0	0.00	31.05	1	1,811	0.06%
2023/05/31	1	31.00	0	0.00	31.00	1	1,830	0.05%
2023/05/25	1	30.70	14	30.70	30.70	-13	1,823	-0.71%
2023/05/19	0	0.00	0	30.50	30.45	0	1,802	0.00%
2023/05/18	1	30.50	0	0.00	30.45	1	1,800	0.06%
2023/05/12	0	0.00	1	30.45	30.40	-1	1,784	-0.06%
2023/05/11	0	0.00	17	30.59	30.15	-17	1,775	-0.96%
2023/05/09	0.1	30.70	0	0.00	30.60	0.1	1,732	0.00%
2023/05/08	2	30.75	2	30.78	30.75	0	1,719	0.00%
2023/05/05	1.1	30.86	1	31.15	30.85	0.1	1,703	0.00%
2023/05/04	0.1	31.00	2	30.88	31.00	-2	1,693	-0.12%
2023/05/03	2.1	30.52	0	0.00	30.50	2.1	1,619	0.13%
2023/05/02	1.3	30.24	1	30.50	30.25	0.3	1,583	0.02%
2023/04/21	18	29.87	0	0.00	29.80	18	1,455	1.24%
2023/04/20	1	30.30	20	30.62	30.30	-19	1,424	-1.33%
2023/04/17	1	30.70	0	0.00	30.80	1	1,375	0.07%
2023/04/13	1	30.90	3	30.87	30.80	-2	1,332	-0.15%
2023/04/12	1	30.75	1	30.75	30.75	0	1,303	0.00%
2023/04/11	5	30.66	0	0.00	30.65	5	1,290	0.39%
2023/04/10	0	0.00	1	30.15	30.20	-1	1,258	-0.08%
2023/04/07	0	0.00	1	30.15	30.10	-1	1,242	-0.08%
2023/03/31	0	0.00	1	30.00	29.95	-1	1,220	-0.08%
2023/03/28	1	29.50	0	0.00	29.50	1	1,194	0.08%
2023/03/27	2	30.00	3	30.10	29.95	-1	1,164	-0.09%
2023/03/24	3	30.15	0	0.00	30.15	3	1,156	0.26%
2023/03/23	1	30.00	1	29.90	29.90	0	1,138	0.00%
2023/03/22	4	29.88	1	29.85	29.85	3	1,126	0.27%
2023/03/21	2	29.45	3	29.57	29.70	-1	1,110	-0.09%
2023/03/20	8	29.35	0	0.00	29.35	8	1,087	0.74%
2023/03/17	0	0.00	1	29.35	29.45	-1	1,078	-0.09%
2023/03/16	21	29.40	1	29.35	29.45	20	1,036	1.93%
2023/03/14	0	0.00	1	28.90	29.00	-1	966	-0.10%
2023/03/13	0	29.00	1	28.70	29.10	-1	966	-0.10%
2023/03/10	7	29.07	0	0.00	29.00	7	966	0.72%
2023/03/09	4	28.80	1	29.05	28.80	3	935	0.32%
2023/03/07	3	28.60	2	28.70	29.15	1	896	0.11%
2023/03/06	4	28.66	0	0.00	28.65	4	864	0.46%
2023/03/03	0	0.00	1	28.50	28.80	-1	826	-0.12%
2023/02/24	0	0.00	1	27.80	27.85	-1	772	-0.13%
2023/02/23	0	0.00	2	27.75	27.75	-2	762	-0.26%
2023/02/21	4	27.78	0	0.00	27.80	4	766	0.52%
2023/02/17	1	27.65	0	0.00	27.65	1	777	0.13%
2023/02/09	1	27.60	0	0.00	27.55	1	814	0.12%
2023/02/08	1	27.65	0	0.00	27.65	1	812	0.12%
2023/02/07	0	0.00	1	27.55	27.60	-1	814	-0.12%
2023/02/03	0	0.00	2	27.70	27.60	-2	842	-0.24%
2023/02/02	0	0.00	1	27.75	27.70	-1	831	-0.12%
2023/02/01	0	0.00	1	27.35	27.55	-1	812	-0.12%
2023/01/30	3	27.10	0	0.00	27.20	3	797	0.38%
2023/01/17	0	0.00	1	26.90	26.95	-1	783	-0.13%
2023/01/04	1	26.30	0	0.00	26.30	1	882	0.11%
2022/12/19	1	26.70	1	26.70	26.70	0	980	0.00%
2022/12/15	0	0.00	1	27.15	27.10	-1	978	-0.10%
2022/12/13	0	0.00	6	26.50	26.60	-6	962	-0.62%
2022/12/07	2	26.58	0	0.00	26.55	2	979	0.20%
2022/12/06	2	27.03	1	27.05	26.85	1	981	0.10%
2022/12/02	2	27.28	1	27.30	27.30	1	984	0.10%
2022/12/01	3	26.93	0	0.00	26.95	3	963	0.31%
2022/11/29	1	26.65	0	0.00	26.70	1	969	0.10%
2022/11/25	0	0.00	3	26.80	26.80	-3	982	-0.31%
2022/11/24	2	26.83	1	26.85	26.90	1	981	0.10%
2022/11/18	2	26.90	1	26.80	26.70	1	1,004	0.10%
2022/11/16	1	26.70	0	0.00	26.60	1	1,000	0.10%
2022/11/15	1	26.60	0	0.00	26.65	1	999	0.10%
2022/11/14	1	26.60	1	26.65	26.65	0	995	0.00%
2022/11/11	0	0.00	1	26.75	26.70	-1	985	-0.10%
2022/11/10	2	26.48	7	26.55	26.50	-5	981	-0.51%
2022/11/08	0	0.00	1	26.50	26.45	-1	1,015	-0.10%
2022/11/04	2	25.63	0	0.00	25.85	2	1,034	0.19%
2022/11/03	0	0.00	1	25.70	25.65	-1	1,057	-0.09%
2022/10/27	1	25.60	0	0.00	25.80	1	1,088	0.09%
2022/10/25	1	25.95	0	0.00	25.70	1	1,120	0.09%
2022/10/24	0	0.00	5	26.10	26.00	-5	1,157	-0.43%
2022/10/20	0	0.00	3	26.22	26.45	-3	1,188	-0.25%
2022/10/18	5	26.02	0	0.00	26.00	5	1,264	0.40%
2022/10/17	0	0.00	1	25.35	25.80	-1	1,358	-0.07%
2022/10/12	1	25.60	3	25.70	25.85	-2	1,459	-0.14%
2022/10/11	5	25.66	2	25.80	25.70	3	1,479	0.20%
2022/09/29	1	25.50	0	0.00	25.45	1	1,652	0.06%
2022/09/16	0	0.00	9	27.10	27.15	-9	1,917	-0.47%
2022/09/15	0	0.00	1	27.25	27.15	-1	1,957	-0.05%
2022/09/14	0	0.00	0	27.10	27.25	0	1,985	0.00%
2022/09/13	0	0.00	2	26.95	27.15	-2	1,990	-0.10%
2022/09/12	0	0.00	1	26.95	26.90	-1	2,021	-0.05%
2022/09/08	1	26.25	0	0.00	26.20	1	2,026	0.05%
2022/09/05	1	26.55	1	26.30	26.45	0	2,052	0.00%
2022/09/02	2	26.63	0	0.00	26.65	2	2,067	0.10%
2022/08/22	0	0.00	2	27.05	27.10	-2	2,177	-0.09%
2022/08/17	3	27.13	1	27.05	27.05	2	2,181	0.09%
2022/08/15	0	0.00	2	27.35	27.30	-2	2,175	-0.09%
2022/08/12	0	0.00	1	26.55	26.85	-1	2,158	-0.05%
2022/08/11	0	0.00	2	26.40	26.45	-2	2,164	-0.09%
2022/08/10	1	25.85	0	0.00	25.90	1	2,229	0.04%
2022/08/09	0	0.00	1	26.20	26.40	-1	2,222	-0.04%
2022/08/04	0	25.75	0	0.00	25.90	0	2,272	0.00%
2022/08/03	3	26.32	6	26.10	25.95	-3	2,279	-0.13%
2022/08/01	0	0.00	1	26.70	26.70	-1	2,344	-0.04%
2022/07/29	1	26.45	1.1	26.26	26.35	-0.1	2,352	0.00%
2022/07/27	1	25.75	0	0.00	25.75	1	2,443	0.04%
2022/07/26	2	25.93	0.1	26.07	25.85	1.9	2,483	0.08%
2022/07/25	0	0.00	3	26.13	26.20	-3	2,458	-0.12%
2022/07/22	8	28.84	4	28.85	28.85	4	2,380	0.17%
2022/07/21	4	28.85	0	0.00	28.90	4	2,320	0.17%
2022/07/20	0	0.00	1	28.60	28.45	-1	2,277	-0.04%
2022/07/18	0	0.00	1	27.50	27.90	-1	2,288	-0.04%
2022/07/15	1	27.05	1	27.20	27.25	0	2,269	0.00%
2022/07/14	0	0.00	1	27.05	27.10	-1	2,280	-0.04%
2022/07/12	1	26.05	1	26.30	26.10	0	2,276	0.00%
2022/07/11	9	26.84	1	26.75	26.85	8	2,271	0.35%
2022/07/08	0	0.00	1	26.55	26.65	-1	2,241	-0.04%
2022/07/07	0	0.00	1	26.05	26.10	-1	2,243	-0.04%
2022/07/06	2	25.78	1	25.75	25.70	1	2,250	0.04%
2022/07/05	0	0.00	1	26.15	26.15	-1	2,288	-0.04%
2022/07/04	2	26.13	0	0.00	25.85	2	2,279	0.09%
2022/07/01	0.1	26.35	0	0.00	26.20	0.1	2,342	0.00%
2022/06/30	0.1	27.94	0	0.00	27.70	0.1	2,326	0.01%
2022/06/22	2	29.35	0	0.00	29.20	2	2,847	0.07%
2022/06/21	1	30.00	0	0.00	30.00	1	2,887	0.03%
2022/06/20	2	29.63	2	29.45	29.40	0	3,046	0.00%
2022/06/17	2	29.93	0	0.00	30.20	2	3,163	0.06%
2022/06/16	3	30.25	0	0.00	30.10	3	3,209	0.09%
2022/06/15	0	0.00	2	30.45	30.40	-2	3,297	-0.06%
2022/06/14	1	30.20	0	0.00	30.35	1	3,369	0.03%
2022/06/13	0	0.00	3	30.52	30.50	-3	3,390	-0.09%
2022/06/09	1	31.20	0	0.00	31.30	1	3,500	0.03%
2022/06/07	0	0.00	2	31.10	31.10	-2	3,697	-0.05%
2022/06/06	2	31.15	1	31.15	31.25	1	3,716	0.03%
2022/06/02	4	31.66	1	31.70	31.45	3	3,808	0.08%
2022/06/01	1	31.15	0	0.00	31.15	1	3,821	0.03%
2022/05/23	0	0.00	1	31.10	31.10	-1	4,356	-0.02%
2022/05/19	1	30.60	5	30.85	31.10	-4	4,398	-0.09%
2022/05/18	3	31.35	2	31.15	31.25	1	4,394	0.02%
2022/05/16	0	0.00	5	30.03	29.95	-5	4,455	-0.11%
2022/05/13	1	29.60	0	0.00	29.80	1	4,472	0.02%
2022/05/12	1.1	29.89	4	29.74	29.45	-3	4,499	-0.07%
2022/05/11	1	29.80	1	29.75	29.95	0	4,575	0.00%
2022/05/10	1	29.60	0	0.00	30.10	1	4,613	0.02%
2022/05/09	5	30.35	0	0.00	30.35	5	4,608	0.11%
2022/05/05	1	31.60	1	31.60	31.40	0	4,630	0.00%
2022/05/04	2	31.70	0	0.00	31.30	2	4,624	0.04%
2022/05/03	0	0.00	1	30.95	31.15	-1	4,562	-0.02%
2022/04/28	1	30.30	0	0.00	30.40	1	4,604	0.02%
2022/04/25	0	0.00	1	30.40	30.35	-1	4,715	-0.02%
2022/04/22	1	31.10	0	0.00	31.10	1	4,675	0.02%
2022/04/21	1	31.20	0	0.00	31.30	1	4,705	0.02%
2022/04/20	0	0.00	1	31.00	31.15	-1	4,725	-0.02%
2022/04/19	1	31.15	0	0.00	31.10	1	4,736	0.02%
2022/04/18	0	0.00	1	30.95	30.90	-1	4,786	-0.02%
2022/04/15	1	31.15	0	0.00	31.25	1	4,798	0.02%
2022/04/14	0	0.00	7	31.49	31.45	-7	4,923	-0.14%
2022/04/13	1	31.35	0	0.00	31.65	1	4,968	0.02%
2022/04/12	4	31.06	0	0.00	31.05	4	5,266	0.08%
2022/04/11	4	31.08	4	31.21	31.00	0	5,327	0.00%
2022/04/08	1	31.45	0	0.00	31.60	1	5,308	0.02%
2022/04/07	21	31.74	6	31.37	31.25	15	5,350	0.28%
2022/04/06	2	31.75	0	0.00	31.75	2	5,338	0.04%
2022/04/01	2	32.15	2	32.13	32.15	0	5,841	0.00%
2022/03/31	1	32.35	0	0.00	32.35	1	6,056	0.02%
2022/03/30	0	0.00	1	32.60	32.65	-1	6,154	-0.02%
2022/03/29	9	32.71	0	0.00	32.60	9	6,325	0.14%
2022/03/28	5	33.03	0	0.00	33.30	5	6,566	0.08%
2022/03/25	0	0.00	2	34.50	34.25	-2	6,577	-0.03%
2022/03/23	3	33.67	15	33.80	34.15	-12	6,941	-0.17%
2022/03/22	0	0.00	9	33.43	33.65	-9	7,025	-0.13%
2022/03/21	0	0.00	5	32.83	32.70	-5	6,954	-0.07%
2022/03/18	1	32.60	0	0.00	32.80	1	6,960	0.01%
2022/03/17	0	32.20	0	0.00	32.25	0	6,900	0.00%
2022/03/16	0	0.00	7	31.79	31.95	-7	6,880	-0.10%
2022/03/15	0	0.00	4	32.30	31.75	-4	6,909	-0.06%
2022/03/14	0	0.00	0.1	32.15	32.20	-0.1	6,870	0.00%
2022/03/11	5	31.66	0	0.00	31.90	5	6,867	0.07%
2022/03/10	6	31.48	9	31.64	31.80	-3	6,868	-0.04%
2022/03/08	2.1	29.86	0	0.00	29.90	2.1	6,755	0.03%
2022/03/07	6	30.89	1	30.80	30.95	5	6,708	0.07%
2022/03/04	0	0.00	2	32.00	32.00	-2	6,728	-0.03%
2022/03/03	0	0.00	6	32.35	32.15	-6	6,835	-0.09%
2022/03/02	6	31.30	9	31.92	32.00	-3	6,901	-0.04%
2022/03/01	3	31.18	4	31.28	31.15	-1	6,794	-0.01%
2022/02/24	0	0.00	2	30.45	30.30	-2	6,870	-0.03%
2022/02/23	0	0.00	2	30.85	30.95	-2	6,869	-0.03%
2022/02/22	1	30.70	0	0.00	30.70	1	6,970	0.01%
2022/02/21	6	30.95	0	0.00	31.10	6	7,099	0.08%
2022/02/18	1	30.95	0	0.00	31.00	1	7,209	0.01%
2022/02/17	1	31.05	2	31.18	31.00	-1	7,468	-0.01%
2022/02/16	2	31.30	0	0.00	31.05	2	7,684	0.03%
2022/02/14	2	30.10	2	30.10	30.15	0	9,712	0.00%
2022/02/11	1	30.75	3.1	30.76	30.85	-2.1	10,640	-0.02%
2022/02/10	1	31.60	1	32.05	31.70	0	10,882	0.00%
2022/02/09	0	0.00	5	31.50	31.70	-5	10,895	-0.05%
2022/02/07	1	30.55	0	0.00	30.70	1	11,002	0.01%
2022/01/26	0.1	29.95	0	0.00	29.90	0.1	11,132	0.00%
2022/01/21	0.1	30.50	0	0.00	30.30	0.1	11,274	0.00%
2022/01/19	1	30.95	0	0.00	30.95	1	11,447	0.01%
2022/01/18	4	31.55	1	31.60	31.50	3	11,513	0.03%
2022/01/17	0	0.00	3	31.05	31.15	-3	11,441	-0.03%
2022/01/10	1	30.60	1	30.95	30.85	0	11,509	0.00%
2022/01/07	0.1	31.04	0	0.00	31.00	0.1	11,526	0.00%
2022/01/06	1	31.90	3	31.80	31.85	-2	11,426	-0.02%
2022/01/05	16	32.72	15.1	32.37	32.30	0.9	11,421	0.01%
2022/01/04	1	31.85	6	31.93	32.25	-5	11,176	-0.04%
2021/12/30	1	32.05	13	31.83	31.95	-12	11,317	-0.11%
2021/12/28	19	32.22	5	32.20	32.10	14	11,388	0.12%
2021/12/27	0	0.00	7	32.06	32.50	-7	10,990	-0.06%
2021/12/24	3	31.31	1	31.95	31.10	2	10,978	0.02%
2021/12/23	22	32.03	0	0.00	31.70	22	11,172	0.20%
2021/12/22	3	31.67	23.1	32.25	32.05	-20.1	11,124	-0.18%
2021/12/21	0	0.00	1.2	31.22	31.45	-1.2	10,956	-0.01%
2021/12/20	2	30.75	36.1	31.42	31.55	-34.1	11,027	-0.31%
2021/12/17	1.1	30.00	0	0.00	30.15	1.1	11,055	0.01%
2021/12/16	0	0.00	8.1	30.16	30.45	-8.1	11,414	-0.07%
2021/12/15	21	29.28	12	29.48	29.25	9	11,603	0.08%
2021/12/14	11	28.80	8	28.77	28.80	3	12,205	0.02%
2021/12/13	1	29.30	0	0.00	29.25	1	12,998	0.01%
2021/12/10	2	29.30	0	0.00	29.25	2	14,127	0.01%
2021/12/08	2	29.25	3	29.25	29.15	-1	15,824	-0.01%
2021/12/07	0	0.00	3	29.07	29.20	-3	16,165	-0.02%
2021/12/06	3	29.10	5	29.10	29.05	-2	16,284	-0.01%
2021/12/02	0	0.00	1	29.25	29.20	-1	16,465	-0.01%
2021/12/01	1	29.35	2	29.65	29.70	-1	16,476	-0.01%
2021/11/30	3	29.75	4	29.61	29.70	-1	16,553	-0.01%
2021/11/29	4	28.90	49	28.85	28.95	-45	16,550	-0.27%
2021/11/26	7	29.66	0	0.00	29.85	7	16,407	0.04%
2021/11/25	1	29.75	0	0.00	29.65	1	16,188	0.01%
2021/11/24	5	29.55	0	0.00	29.90	5	16,110	0.03%
2021/11/22	1	29.25	0	0.00	29.25	1	15,971	0.01%
2021/11/19	10	29.30	2	29.55	29.20	8	15,934	0.05%
2021/11/18	1.2	29.42	30	29.70	29.40	-28.8	15,833	-0.18%
2021/11/17	1	29.95	0	0.00	30.00	1	15,684	0.01%
2021/11/16	19	29.93	0	0.00	29.95	19	15,580	0.12%
2021/11/15	15.1	31.22	8	30.90	31.00	7.1	15,371	0.05%
2021/11/12	18	31.13	4	31.28	31.65	14	15,217	0.09%
2021/11/11	56	31.87	223	31.90	31.00	-167	14,863	-1.12%	大賣/鉅額交易
2021/11/10	33	29.78	38.6	30.22	31.40	-5.6	13,125	-0.04%
2021/11/09	1	29.30	10	28.70	28.55	-9	12,205	-0.07%
2021/11/08	1	28.15	3	28.55	28.40	-2	11,861	-0.02%
2021/11/05	1	28.00	2	28.20	28.20	-1	11,856	-0.01%
2021/11/04	3	28.20	5	28.22	28.10	-2	11,877	-0.02%
2021/11/03	0	0.00	6	28.29	28.60	-6	11,984	-0.05%
2021/11/02	7	27.58	1	27.95	27.45	6	12,171	0.05%
2021/11/01	3	27.93	5	27.90	27.85	-2	12,339	-0.02%
2021/10/29	3	27.85	1	28.00	27.90	2	12,292	0.02%
2021/10/28	2	27.90	1	28.05	27.75	1	12,299	0.01%
2021/10/26	2	27.25	2	27.50	27.35	0	12,224	0.00%
2021/10/25	1	26.75	14	26.96	27.05	-13	12,388	-0.10%
2021/10/21	0	0.00	1	26.75	27.10	-1	12,413	-0.01%
2021/10/20	11	26.85	4	26.93	26.90	7	12,415	0.06%
2021/10/19	1	26.50	0	0.00	26.50	1	12,430	0.01%
2021/10/18	0	0.00	1	26.00	26.00	-1	12,422	-0.01%
2021/10/14	2	25.88	0	0.00	25.70	2	12,434	0.02%
2021/10/13	0	0.00	50	25.70	25.70	-50	12,430	-0.40%
2021/10/12	2	26.20	2	26.35	26.10	0	12,399	0.00%
2021/10/08	3	27.12	0	0.00	26.60	3	12,380	0.02%
2021/10/07	0	0.00	3	27.52	27.55	-3	12,250	-0.02%
2021/10/06	5	27.46	1	27.65	26.85	4	12,233	0.03%
2021/10/05	1	27.50	6	27.10	27.80	-5	12,198	-0.04%
2021/10/04	2	27.60	3	27.73	27.35	-1	12,177	-0.01%
2021/10/01	5	27.49	9	27.59	27.35	-4	12,062	-0.03%
2021/09/30	35	28.90	18	28.50	28.30	17	11,873	0.14%
2021/09/29	2	28.15	3	28.25	28.05	-1	11,556	-0.01%
2021/09/28	2	28.73	3	28.48	28.35	-1	11,460	-0.01%
2021/09/27	15	28.82	1	29.15	28.75	14	11,271	0.12%
2021/09/24	23	29.32	12	29.40	29.40	11	10,991	0.10%
2021/09/23	2	29.15	7	28.58	29.40	-5	10,529	-0.05%
2021/09/22	10	27.76	116	27.74	28.00	-106	10,099	-1.05%	大賣/鉅額交易
2021/09/17	15	28.92	2	29.23	29.00	13	9,713	0.13%
2021/09/16	26	28.40	91	27.59	28.65	-65	9,059	-0.72%
2021/09/15	35	27.92	23	28.22	26.95	12	8,230	0.15%
2021/09/14	265	28.66	29	28.40	28.65	236	7,083	3.33%	大買/鉅額交易
2021/09/13	90	27.02	36	27.19	27.65	54	6,180	0.87%
2021/09/10	53	25.84	7	25.77	25.85	46	5,370	0.86%
2021/09/09	8	24.99	1	24.95	25.40	7	5,126	0.14%
2021/09/08	2	24.63	10	24.80	24.70	-8	5,021	-0.16%
2021/09/07	2	24.40	0	0.00	24.55	2	4,921	0.04%
2021/09/03	0	0.00	29	24.60	24.60	-29	4,858	-0.60%
2021/09/02	0	0.00	4	23.91	24.35	-4	4,794	-0.08%
2021/09/01	0	0.00	2.3	23.72	23.65	-2.3	4,756	-0.05%
2021/08/27	0	0.00	1	23.55	23.50	-1	4,811	-0.02%
2021/08/26	1	23.45	40	23.40	23.75	-39	4,831	-0.81%
2021/08/24	1	23.15	0	0.00	23.15	1	5,320	0.02%
2021/08/23	1	23.20	0	0.00	23.20	1	5,343	0.02%
2021/08/20	6	22.80	0	0.00	22.75	6	5,357	0.11%
2021/08/19	40	23.20	1	22.85	22.80	39	5,353	0.73%
2021/08/18	2	23.38	0	0.00	23.60	2	5,303	0.04%
2021/08/17	1	23.25	5	23.30	23.35	-4	5,252	-0.08%
2021/08/16	1	23.65	1	23.25	23.25	0	5,256	0.00%
2021/08/13	1	23.55	0	0.00	23.50	1	5,237	0.02%
2021/08/12	1	23.50	0	0.00	23.50	1	5,237	0.02%
2021/08/11	9	23.61	0	0.00	23.45	9	5,519	0.16%
2021/08/10	10	24.15	0	0.00	24.00	10	5,504	0.18%
2021/08/09	11	24.98	1	24.95	24.50	10	5,505	0.18%
2021/08/06	7	25.54	8	25.58	25.45	-1	5,310	-0.02%
2021/08/05	5	25.65	31	25.55	25.90	-26	5,019	-0.52%
2021/08/04	8	25.04	10	25.20	24.80	-2	4,899	-0.04%
2021/08/03	28	24.89	1	24.90	25.00	27	4,958	0.54%
2021/08/02	0	0.00	61	24.68	24.65	-61	4,981	-1.22%
2021/07/30	0	0.00	7	24.10	24.00	-7	4,952	-0.14%
2021/07/29	8	24.11	12	24.16	23.70	-4	4,939	-0.08%
2021/07/28	1	22.20	0	0.00	22.15	1	4,744	0.02%
2021/07/27	7	22.71	2	23.30	22.55	5	4,992	0.10%
2021/07/26	3	23.28	0	0.00	23.20	3	5,576	0.05%
2021/07/23	0	0.00	14	24.61	24.65	-14	6,102	-0.23%
2021/07/22	8	24.55	1	24.45	24.35	7	6,113	0.11%
2021/07/21	10	24.75	0	0.00	24.40	10	6,375	0.16%
2021/07/15	0	0.00	17	25.14	25.20	-17	7,085	-0.24%
2021/07/14	11	24.77	23	25.01	25.00	-12	7,062	-0.17%
2021/07/13	15	25.16	13	25.19	24.75	2	7,121	0.03%
2021/07/12	0	0.00	26	25.12	25.30	-26	7,064	-0.37%
2021/07/08	0	0.00	6	24.90	24.90	-6	6,946	-0.09%
2021/07/07	4	24.63	11	24.85	24.65	-7	6,912	-0.10%
2021/07/06	5	24.58	11	24.60	24.60	-6	6,901	-0.09%
2021/07/05	16	24.63	2	24.63	24.60	14	6,888	0.20%
2021/07/02	1	24.05	1	24.05	24.10	0	6,836	0.00%
2021/06/30	1	23.80	0	0.00	23.80	1	6,845	0.01%
2021/06/29	5	23.65	0	0.00	23.65	5	6,842	0.07%
2021/06/28	0	0.00	11	23.34	23.75	-11	6,834	-0.16%
2021/06/25	17	23.58	0	0.00	23.55	17	6,813	0.25%
2021/06/24	1	23.80	0	0.00	23.65	1	6,940	0.01%
2021/06/23	1	23.75	0	0.00	23.75	1	6,920	0.01%
2021/06/22	5	23.85	0	0.00	23.70	5	6,912	0.07%
2021/06/21	3	23.85	0	0.00	23.80	3	6,909	0.04%
2021/06/18	6	24.84	2	24.93	24.45	4	6,885	0.06%
2021/06/17	1	24.25	0	0.00	24.50	1	6,811	0.01%
2021/06/16	20	24.37	1	24.40	24.10	19	6,779	0.28%
2021/06/15	1	24.25	0	0.00	24.20	1	6,761	0.01%
2021/06/11	0	0.00	2	24.30	24.20	-2	6,753	-0.03%
2021/06/10	1	24.40	0	0.00	24.10	1	6,735	0.01%
2021/06/09	7	24.19	3	23.95	23.95	4	6,756	0.06%
2021/06/04	1	23.85	1	24.00	23.65	0	6,747	0.00%
2021/06/02	11	24.40	1	24.05	24.05	10	6,684	0.15%
2021/06/01	48	24.54	6	24.33	24.75	42	6,552	0.64%
2021/05/31	0	0.00	5	23.19	23.20	-5	6,145	-0.08%
2021/05/28	0	0.00	4	23.04	23.00	-4	6,116	-0.07%
2021/05/27	3	22.70	1	22.60	22.70	2	6,101	0.03%
2021/05/26	1	22.85	1	22.70	22.85	0	6,095	0.00%
2021/05/25	0	0.00	8	22.85	22.85	-8	6,079	-0.13%
2021/05/24	0	0.00	3	22.60	22.50	-3	6,036	-0.05%
2021/05/21	1	22.25	0	0.00	22.40	1	6,004	0.02%
2021/05/20	3	22.02	1	22.30	22.10	2	5,990	0.03%
2021/05/19	2	21.95	12	22.70	22.55	-10	6,022	-0.17%
2021/05/18	0	0.00	28	20.82	21.55	-28	5,751	-0.49%
2021/05/17	31	20.45	55	20.03	20.10	-24	5,701	-0.42%
2021/05/14	14	21.33	34	21.58	21.35	-20	5,613	-0.36%
2021/05/13	37	20.89	34	21.36	21.05	3	5,556	0.05%
2021/05/12	39	22.19	15	22.01	21.35	24	5,486	0.44%
2021/05/11	28	23.15	20	23.29	22.90	8	5,330	0.15%
2021/05/10	1	23.90	1	23.90	23.85	0	5,221	0.00%
2021/05/06	1	22.95	10	23.45	22.90	-9	5,061	-0.18%
2021/05/05	16	23.25	2	23.55	23.05	14	4,981	0.28%
2021/05/04	11	23.33	2	22.85	23.40	9	4,899	0.18%
2021/05/03	18	25.28	56	25.23	25.25	-38	4,607	-0.83%
2021/04/29	13	24.53	42	24.13	24.50	-29	3,967	-0.73%
2021/04/28	0	0.00	2	23.00	23.05	-2	3,384	-0.06%
2021/04/27	11	23.62	1	23.45	23.30	10	3,331	0.30%
2021/04/26	16	23.68	12	23.19	23.75	4	3,036	0.13%
2021/04/22	7	22.73	6.2	23.12	21.85	0.8	2,457	0.03%
2021/04/21	0	0.00	4	22.50	22.55	-4	2,224	-0.18%
2021/04/20	0	0.00	21	22.20	22.25	-21	2,156	-0.97%
2021/04/19	5	22.31	2	22.23	22.20	3	2,123	0.14%
2021/04/16	0	0.00	4	21.75	21.80	-4	2,003	-0.20%
2021/04/13	8	21.56	2	21.70	21.50	6	1,943	0.31%
2021/04/12	20	21.83	3	21.85	21.85	17	1,922	0.88%
2021/04/09	0	0.00	1	21.70	21.55	-1	1,890	-0.05%
2021/04/06	1	21.10	0	0.00	21.15	1	1,795	0.06%
2021/04/01	1	21.15	5	21.15	21.00	-4	1,776	-0.23%
2021/03/31	0	0.00	1	21.00	21.05	-1	1,767	-0.06%
2021/03/30	4	21.08	0	0.00	21.05	4	1,748	0.23%
2021/03/29	13	20.85	0	0.00	21.00	13	1,717	0.76%
2021/03/24	34	21.93	0	0.00	21.95	34	1,555	2.19%
2021/03/23	8	21.73	0	0.00	21.75	8	1,531	0.52%
2021/03/22	3	21.70	2	21.60	21.90	1	1,496	0.07%
2021/03/18	4	21.15	2	21.20	21.20	2	1,412	0.14%
2021/03/16	17	20.65	0	0.00	20.65	17	1,415	1.20%
2021/03/15	70	20.76	2	20.80	20.80	68	1,411	4.82%
2021/03/12	0	0.00	4	19.95	20.30	-4	1,329	-0.30%
2021/03/11	4	19.80	0	0.00	19.80	4	1,289	0.31%
2021/03/09	50	19.50	0	0.00	19.60	50	1,271	3.93%
2021/03/08	0	19.45	0	0.00	19.40	0	1,305	0.00%
2021/03/04	1	19.50	0	0.00	19.45	1	1,373	0.07%
2021/03/03	1	19.50	0.1	19.55	19.60	0.9	1,519	0.06%
2021/03/02	0	0.00	1	19.65	19.55	-1	1,544	-0.06%
2021/02/24	0	0.00	10.3	19.49	19.40	-10.3	1,564	-0.66%
2021/02/22	30	19.45	0	0.00	19.40	30	1,603	1.87%
2021/02/19	14	19.49	4	19.45	19.50	10	1,598	0.63%
2021/02/03	20	18.50	0	0.00	18.60	20	1,599	1.25%
2021/01/19	0	0.00	10	18.85	18.70	-10	2,228	-0.45%
2021/01/08	0	0.00	3	19.00	18.95	-3	2,266	-0.13%
2021/01/05	0	0.00	1	19.30	19.25	-1	2,236	-0.04%
2020/12/29	0	0.00	2	19.10	19.10	-2	2,220	-0.09%
2020/12/25	15	19.07	0	0.00	19.00	15	2,197	0.68%
2020/12/16	0	0.00	2	19.20	19.20	-2	2,220	-0.09%
2020/12/10	4	19.66	0	0.00	19.55	4	2,206	0.18%
2020/12/09	0	0.00	30	19.60	19.80	-30	2,188	-1.37%
2020/12/08	2	19.30	0.2	19.20	19.30	1.8	2,218	0.08%
2020/12/07	0	0.00	4	19.43	19.20	-4	2,311	-0.17%
2020/12/02	1	19.30	0	0.00	19.30	1	2,438	0.04%
2020/11/30	0	0.00	2	19.60	19.55	-2	2,437	-0.08%
2020/11/27	0	0.00	7.8	19.69	19.80	-7.8	2,503	-0.31%
2020/11/26	0	0.00	10	19.12	19.20	-10	2,391	-0.42%
2020/11/25	0	0.00	1	19.00	18.95	-1	2,372	-0.04%
2020/11/24	0	0.00	5	18.95	18.90	-5	2,367	-0.21%
2020/11/20	30	18.90	10	19.03	19.05	20	2,382	0.84%
2020/11/19	0	0.00	4	18.85	18.85	-4	2,337	-0.17%
2020/11/16	6	18.74	1	18.85	18.75	5	2,353	0.21%
2020/11/11	0	0.00	3	18.70	18.80	-3	2,382	-0.13%
2020/11/10	0	0.00	1	18.65	18.60	-1	2,370	-0.04%
2020/11/09	1	18.60	1	18.55	18.80	0	2,376	0.00%
2020/11/06	5	18.50	0	0.00	18.40	5	2,367	0.21%
2020/10/30	5	18.40	100	18.36	18.25	-95	2,729	-3.48%
2020/10/29	1	18.30	0	0.00	18.25	1	2,711	0.04%
2020/10/28	101	19.18	2	18.90	18.50	99	2,687	3.68%	大買/
2020/10/27	9	18.64	8	18.58	18.95	1	2,470	0.04%
2020/10/26	0	0.00	1	18.20	18.15	-1	2,424	-0.04%
2020/10/19	0	0.00	2	17.95	17.95	-2	2,896	-0.07%
2020/10/16	0	0.00	1	17.90	17.90	-1	2,893	-0.03%
2020/10/14	0	0.00	7	18.05	18.05	-7	2,882	-0.24%
2020/09/22	10	17.80	0	0.00	17.80	10	2,800	0.36%
2020/09/21	1	18.05	3	18.10	18.05	-2	2,783	-0.07%
2020/09/18	3	18.40	0	0.00	18.10	3	2,770	0.11%
2020/09/11	0	0.00	1	18.10	18.10	-1	2,761	-0.04%
2020/09/10	1	18.90	0	0.00	18.65	1	2,677	0.04%
2020/09/09	0	0.00	19	19.15	19.15	-19	2,569	-0.74%
2020/09/02	5	18.36	10.7	18.75	18.10	-5.7	2,336	-0.24%
2020/08/28	0	0.00	50	18.00	18.00	-50	2,228	-2.24%
2020/08/26	0	0.00	2	18.00	18.20	-2	2,188	-0.09%
2020/08/25	0	0.00	16.3	17.85	17.75	-16.3	2,147	-0.76%
2020/08/11	0	0.00	18	17.76	18.05	-18	1,845	-0.98%
2020/08/10	0	0.00	10	18.05	17.85	-10	1,804	-0.55%
2020/08/07	8	18.31	14	18.37	18.30	-6	1,750	-0.34%
2020/08/06	12	17.66	11	17.17	17.70	1	1,500	0.07%
2020/08/03	3	16.65	0	0.00	16.65	3	1,380	0.22%
2020/07/31	5	17.05	0	0.00	17.10	5	1,370	0.36%
2020/07/29	5	16.59	5	17.00	17.65	0	1,177	0.00%
2020/07/28	2	16.75	6	17.08	17.00	-4	993	-0.40%
2020/07/27	5	16.00	8	16.25	16.10	-3	810	-0.37%
2020/07/24	8	15.51	0	0.00	15.40	8	716	1.12%
2020/07/03	0	0.00	10	15.50	15.55	-10	697	-1.43%
2020/07/02	2	15.40	2	15.45	15.50	0	684	0.00%
2020/06/19	2	15.80	0	0.00	15.70	2	696	0.29%
2020/06/12	0	0.00	0.1	15.40	15.25	-0.1	797	-0.01%
2020/06/04	0	0.00	0.1	15.10	15.10	-0.1	804	-0.02%
2020/06/03	0	0.00	4.1	14.95	14.90	-4.1	794	-0.52%
2020/05/06	1	14.60	0	0.00	14.60	1	766	0.13%
2020/04/21	10	13.80	1	14.05	14.05	9	817	1.10%
2020/04/20	0.1	14.55	0	0.00	14.55	0.1	806	0.01%
2020/04/17	0	0.00	10	14.85	14.80	-10	803	-1.24%
2020/04/15	6	14.79	0.1	15.10	15.10	5.9	782	0.75%
2020/04/14	0	14.35	0	0.00	14.40	0	766	0.00%
2020/03/31	0	13.05	0	0.00	13.00	0	714	0.00%
2020/03/30	0	13.00	0	0.00	12.95	0	708	0.00%
2020/03/25	0	0.00	3	12.63	12.85	-3	658	-0.46%
2020/03/24	2	11.55	0	0.00	11.90	2	631	0.32%
2020/03/20	1	11.90	6	12.00	11.90	-5	611	-0.82%
2020/03/19	10	11.70	0	0.00	11.00	10	584	1.71%
2020/03/18	0	0.00	3	12.75	12.10	-3	546	-0.55%
2020/03/17	0	0.00	9	12.74	12.75	-9	523	-1.72%
2020/03/16	1	14.00	0	0.00	13.80	1	502	0.20%
2020/03/13	5	14.30	8	14.43	14.70	-3	484	-0.62%
2020/03/12	6	15.79	17	15.84	15.70	-11	449	-2.45%
2020/03/11	5	16.20	0	0.00	16.20	5	432	1.16%
2020/03/09	12	16.48	0	0.00	16.40	12	442	2.71%
2020/03/02	10	16.50	0	0.00	16.75	10	444	2.25%
2020/02/13	1	17.10	0.3	17.10	17.05	0.7	442	0.16%
2020/02/11	0	0.00	11	17.05	17.05	-11	446	-2.46%
2020/02/10	3	17.00	0	0.00	17.00	3	450	0.67%
2020/02/07	2	17.25	0	0.00	17.20	2	445	0.45%
2020/02/06	0	0.00	3	17.30	17.30	-3	448	-0.67%
2020/02/04	0	0.00	5.4	17.30	17.25	-5.4	442	-1.22%
2020/02/03	6	16.90	5	17.10	17.10	1	443	0.23%
2020/01/30	2	17.28	5	17.24	17.35	-3	420	-0.71%
2020/01/16	1	17.75	0	0.00	17.80	1	384	0.26%
2019/12/06	3	17.80	0	0.00	17.85	3	429	0.70%
2019/12/04	2	17.50	0	0.00	17.50	2	422	0.47%
2019/12/03	10	17.60	0	0.00	17.60	10	415	2.41%
2019/11/19	3	17.80	0	0.00	17.85	3	493	0.61%
2019/11/18	10	17.85	0	0.00	17.90	10	496	2.01%
2019/11/14	2	17.80	0	0.00	17.85	2	503	0.40%
2019/11/13	1	17.90	0	0.00	17.95	1	500	0.20%
2019/10/31	1	17.95	0	0.00	18.00	1	505	0.20%
2019/10/24	2	18.00	0	0.00	18.10	2	512	0.39%
2019/10/21	0	18.10	0	0.00	18.05	0	525	0.00%
2019/10/18	2	17.95	0	0.00	17.95	2	522	0.38%
2019/10/16	0	0.00	0.3	18.20	18.20	-0.3	487	-0.06%
2019/10/04	1	18.20	0.2	18.25	18.25	0.8	499	0.16%
2019/09/23	0	0.00	1	17.95	17.95	-1	482	-0.21%
2019/09/20	10	17.95	0	0.00	17.90	10	490	2.04%
2019/09/02	5	18.00	2	18.00	18.00	3	508	0.59%
2019/08/30	0	0.00	3	18.00	17.90	-3	508	-0.59%
2019/08/29	10	17.80	0	0.00	17.80	10	498	2.00%
2019/08/28	1	19.70	0	0.00	19.75	1	469	0.21%
2019/08/19	0	0.00	0.1	19.80	19.75	-0.1	424	-0.03%
2019/07/23	0	0.00	2	20.15	20.10	-2	439	-0.46%
2019/07/01	2	20.05	0	0.00	20.10	2	494	0.40%
2019/05/24	0	0.00	6	19.70	19.80	-6	567	-1.06%
2019/04/11	0	0.00	2	20.45	20.30	-2	496	-0.40%
2019/04/08	0	0.00	0	20.75	20.75	0	458	-0.01%
2019/04/02	0	0.00	2	20.65	20.65	-2	440	-0.45%
2019/04/01	0	0.00	1	20.65	20.70	-1	427	-0.23%
2019/03/29	16	20.50	0	0.00	20.50	16	412	3.88%
2019/03/25	0	0.00	10	20.00	19.90	-10	374	-2.67%
2019/03/20	0	0.00	0.3	20.05	20.00	-0.3	355	-0.08%
2019/03/05	1	19.55	0	0.00	19.50	1	376	0.27%
2019/02/25	4	19.30	0	0.00	19.30	4	364	1.10%
2019/02/21	0	0.00	5	19.20	19.25	-5	362	-1.38%
2019/02/20	1	19.25	0	0.00	19.30	1	361	0.28%
2019/02/13	1	19.20	0	0.00	19.30	1	363	0.27%
2019/01/29	0	0.00	1	19.00	19.00	-1	339	-0.29%
2019/01/24	0	0.00	0.2	19.05	19.00	-0.2	357	-0.05%
2018/12/21	0	0.00	1	18.70	18.70	-1	590	-0.17%
2018/12/14	1	18.95	0	0.00	19.00	1	588	0.17%
2018/12/06	1	19.10	0	0.00	19.10	1	616	0.16%
2018/12/03	0	0.00	1	19.40	19.35	-1	649	-0.15%
2018/11/28	4	19.05	0	0.00	19.10	4	697	0.57%
2018/10/25	0	0.00	3	18.98	19.00	-3	934	-0.32%
2018/10/24	5	19.60	5	19.50	19.45	0	931	0.00%
2018/10/15	0	0.00	1	19.80	19.60	-1	915	-0.11%
2018/10/12	1	19.40	0	0.00	20.15	1	900	0.11%
2018/10/11	1	19.40	0	0.00	19.30	1	884	0.11%
2018/10/08	0	0.00	1	20.00	20.05	-1	869	-0.12%
2018/10/05	1	20.50	0	0.00	20.15	1	864	0.12%
2018/10/03	4	20.65	0	0.00	20.70	4	854	0.47%
2018/10/02	0	0.00	2	20.70	20.80	-2	856	-0.23%
2018/10/01	1	20.65	1	20.65	20.75	0	867	0.00%
2018/09/28	1	20.65	0	0.00	20.65	1	897	0.11%
2018/09/26	1	20.75	0	0.00	20.70	1	918	0.11%
2018/09/20	2	20.65	0	0.00	20.60	2	1,092	0.18%
2018/09/17	0	0.00	4	20.90	20.80	-4	1,105	-0.36%
2018/09/14	1	20.75	0	0.00	20.80	1	1,106	0.09%
2018/09/13	1	20.80	0	0.00	20.80	1	1,119	0.09%
2018/09/12	1	20.95	0	0.00	20.70	1	1,108	0.09%
2018/09/11	2	20.50	0	0.00	20.95	2	1,133	0.18%
2018/09/03	0	0.00	2	21.30	21.30	-2	1,207	-0.17%
2018/08/31	0	0.00	3	21.45	21.40	-3	1,219	-0.25%
2018/08/30	0	0.00	8	21.35	21.40	-8	1,236	-0.65%
2018/08/28	2	21.25	0	0.00	21.35	2	1,259	0.16%
2018/08/27	0	0.00	3	21.40	21.30	-3	1,268	-0.24%
2018/08/24	4	20.90	0	0.00	20.90	4	1,248	0.32%
2018/08/22	11	20.85	0	0.00	20.85	11	1,253	0.88%
2018/08/21	1	21.10	1	21.00	21.05	0	1,259	0.00%
2018/08/20	1	22.85	0	0.00	22.90	1	1,252	0.08%
2018/08/17	0	0.00	1	23.05	22.95	-1	1,225	-0.08%
2018/08/16	1	22.90	0	0.00	22.95	1	1,223	0.08%
2018/08/15	4	23.05	0	0.00	23.00	4	1,229	0.33%
2018/08/14	0	0.00	4	23.01	23.00	-4	1,235	-0.32%
2018/08/13	1	22.80	0	0.00	22.80	1	1,246	0.08%
2018/08/09	2	23.25	0	0.00	23.25	2	1,331	0.15%
2018/08/08	3	23.30	0	0.00	23.30	3	1,379	0.22%
2018/08/07	5	23.30	1	23.25	23.35	4	1,418	0.28%
2018/08/06	5	23.10	0	0.00	23.15	5	1,429	0.35%
2018/08/03	5	23.10	0	0.00	23.15	5	1,449	0.34%
2018/07/12	0	0.00	5	22.15	22.20	-5	1,651	-0.30%
2018/07/06	0	0.00	9	22.25	22.30	-9	1,724	-0.52%
2018/07/03	152	23.40	132	23.26	23.10	20	1,779	1.12%	大買/大賣/
2018/06/29	2	22.70	0	0.00	22.60	2	1,794	0.11%
2018/06/21	2	23.45	8	23.41	23.35	-6	1,841	-0.33%
2018/06/20	2	23.45	2	23.35	23.50	0	1,867	0.00%
2018/06/19	9	23.69	0	0.00	23.75	9	1,872	0.48%
2018/06/12	2	23.28	1	23.35	23.30	1	1,867	0.05%
2018/06/11	1	23.25	0	0.00	23.25	1	1,864	0.05%
2018/06/06	1	23.10	0	0.00	23.10	1	1,997	0.05%
2018/05/25	0	0.00	8	23.03	22.95	-8	2,871	-0.28%
2018/05/24	0	23.05	0	0.00	23.10	0	3,309	0.00%
2018/05/23	0	23.15	0	0.00	23.15	0	3,566	0.00%
2018/05/21	1	22.90	0	0.00	22.95	1	3,587	0.03%
2018/05/17	2	23.35	0	0.00	23.15	2	3,606	0.06%
2018/05/16	0	0.00	10	23.05	23.15	-10	3,520	-0.28%
2018/05/15	3	22.82	11	23.01	22.70	-8	3,490	-0.23%
2018/05/09	3	22.57	0	0.00	22.55	3	3,520	0.09%
2018/05/08	12	22.70	1	22.65	22.50	11	3,511	0.31%
2018/05/07	9	22.53	0	0.00	22.55	9	3,508	0.26%
2018/05/02	0	0.00	2	22.20	22.15	-2	3,514	-0.06%
2018/04/26	1	22.30	2	22.40	22.00	-1	3,668	-0.03%
2018/04/25	1	21.60	0	0.00	21.95	1	3,619	0.03%
2018/04/18	0	0.00	3	22.05	21.90	-3	3,641	-0.08%
2018/04/17	1	22.45	1	22.15	21.95	0	3,624	0.00%
2018/04/16	0	0.00	1	22.20	22.30	-1	3,598	-0.03%
2018/04/13	10	22.20	1	22.20	22.10	9	3,591	0.25%
2018/04/11	7	22.21	0	0.00	22.10	7	3,600	0.19%
2018/04/10	5	22.40	7	22.21	22.15	-2	3,563	-0.06%
2018/04/09	0	0.00	28	22.33	22.15	-28	3,532	-0.79%
2018/04/03	13	22.82	19	22.44	22.40	-6	3,505	-0.17%
2018/04/02	0	0.00	5	22.00	21.95	-5	3,350	-0.15%
2018/03/30	5	21.90	4	22.00	21.90	1	3,326	0.03%
2018/03/29	5	21.84	0	0.00	21.95	5	3,316	0.15%
2018/03/27	10	21.65	0	0.00	21.55	10	3,274	0.31%
2018/03/26	0	0.00	5	21.35	21.40	-5	3,261	-0.15%
2018/03/23	0	21.60	0	0.00	21.40	0	3,254	0.00%
2018/03/22	3	21.80	0	0.00	21.60	3	3,260	0.09%
2018/03/21	89	22.17	79	22.15	22.00	10	3,229	0.31%
2018/03/19	5	21.90	0	0.00	21.85	5	3,171	0.16%
2018/03/14	72	21.61	62	21.69	21.60	10	3,192	0.31%
2018/03/12	2	21.10	5	21.25	20.95	-3	3,349	-0.09%
2018/03/05	0	0.00	7	23.45	23.05	-7	3,027	-0.23%
2018/03/01	10	22.45	1	22.60	22.75	9	2,634	0.34%
2018/02/27	6.2	23.48	0	0.00	22.60	6.2	2,557	0.24%
2018/02/26	14	23.53	16	23.22	23.55	-2	2,407	-0.08%
2018/02/23	155	21.51	158	21.57	22.65	-3	1,967	-0.15%	大買/大賣/
2018/02/22	0	0.00	2	20.50	20.60	-2	1,732	-0.12%
2018/02/07	0	0.00	7	19.61	19.50	-7	1,773	-0.39%
2018/02/06	31	19.11	32	19.04	19.15	-1	1,856	-0.05%
2018/02/01	1	20.45	3	20.55	20.40	-2	1,803	-0.11%
2018/01/31	2	19.98	11	20.05	20.20	-9	1,757	-0.51%
2018/01/30	2	20.20	0	0.00	20.15	2	1,763	0.11%
2018/01/29	0	0.00	5	20.15	20.15	-5	1,760	-0.28%
2018/01/26	2	20.15	0	0.00	20.20	2	1,783	0.11%
2018/01/25	1	20.10	0	0.00	20.20	1	1,803	0.06%
2018/01/24	0	0.00	1	20.10	20.35	-1	1,871	-0.05%
2018/01/23	2	20.48	10	20.85	20.15	-8	1,959	-0.41%
2018/01/22	28	20.66	5	20.80	20.80	23	1,911	1.20%