威健 (3033)-玉山-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
36.25
漲跌
▲1.00
漲幅
+2.84%
成交量
11,446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－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/05/16	5	36.42	2.4	36.45	36.25	2.6	6,896	0.04%
2024/05/15	1	35.50	2	35.60	35.25	-1	6,786	-0.01%
2024/05/14	3	34.93	2	35.25	35.00	1	6,797	0.01%
2024/05/13	2	35.32	0	0.00	35.25	2	6,790	0.03%
2024/05/10	9	35.30	8.1	35.28	35.50	0.9	6,785	0.01%
2024/05/09	9.1	36.27	29	36.85	36.05	-20	6,888	-0.29%
2024/05/08	5.8	37.17	10	36.62	36.70	-4.2	6,813	-0.06%
2024/05/07	41.6	36.83	139.3	37.61	37.15	-97.8	6,732	-1.45%	大賣/
2024/05/06	73.3	38.27	149.3	38.71	39.30	-76.1	6,012	-1.26%	大賣/
2024/05/03	4.2	35.67	40.1	35.78	36.25	-35.9	5,370	-0.67%
2024/05/02	35	35.82	47.5	36.03	36.05	-12.4	5,303	-0.23%
2024/04/30	11	34.61	24.2	34.43	34.20	-13.2	4,932	-0.27%
2024/04/29	0	0.00	7	33.62	33.50	-7	4,693	-0.15%
2024/04/26	1	33.40	2	33.28	33.25	-1	4,732	-0.02%
2024/04/25	0	0.00	2	33.60	33.35	-2	4,837	-0.04%
2024/04/24	5	33.80	7.3	33.61	33.80	-2.3	4,941	-0.05%
2024/04/23	2	32.35	0.1	32.50	32.50	1.9	4,860	0.04%
2024/04/22	0.1	32.85	0	0.00	32.50	0.1	4,992	0.00%
2024/04/19	44	31.84	8	32.36	32.50	36	4,930	0.73%
2024/04/18	4	31.50	8	31.78	31.90	-4	4,837	-0.08%
2024/04/17	16	31.93	4	32.14	31.85	12	4,949	0.24%
2024/04/16	1.4	32.28	21	31.75	31.80	-19.6	4,908	-0.40%
2024/04/15	0	32.92	100	33.00	32.90	-100	4,838	-2.07%
2024/04/12	30	33.87	7	33.84	33.70	23	4,772	0.48%
2024/04/11	11	33.65	4	33.60	33.85	7	4,724	0.15%
2024/04/10	135	33.62	20	33.75	33.90	115	4,714	2.44%	大買/鉅額交易
2024/04/09	3	32.48	0	0.00	32.35	3	4,482	0.07%
2024/04/08	23	32.82	5	32.80	32.75	18	4,460	0.40%
2024/04/03	0	32.30	2	32.65	32.75	-2	4,433	-0.05%
2024/04/02	30	32.23	2	32.13	32.30	28	4,419	0.63%
2024/04/01	16	31.93	4	31.98	31.95	12	4,395	0.27%
2024/03/29	2	31.70	0	0.00	31.65	2	4,383	0.05%
2024/03/28	1	31.80	0	0.00	31.80	1	4,378	0.02%
2024/03/27	27	31.89	1	32.00	32.00	26	4,371	0.60%
2024/03/26	2	32.30	0	0.00	31.95	2	4,356	0.05%
2024/03/25	2	32.10	6.5	32.84	32.85	-4.5	4,286	-0.10%
2024/03/22	26	31.87	6	31.75	31.60	20	4,090	0.49%
2024/03/21	36	32.60	4.9	32.24	33.00	31.1	3,954	0.79%
2024/03/20	6	30.68	5	30.84	30.60	1	3,648	0.03%
2024/03/19	0	31.09	0.5	31.15	31.05	-0.5	3,634	-0.01%
2024/03/18	1	31.05	0.5	31.10	31.00	0.5	3,632	0.01%
2024/03/15	19	30.47	1	30.60	30.65	18	3,649	0.49%
2024/03/14	1	30.65	5	30.70	30.55	-4	3,670	-0.11%
2024/03/13	1.1	31.23	3	30.88	30.80	-1.9	3,642	-0.05%
2024/03/12	1	30.70	1	30.80	31.10	0	3,618	0.00%
2024/03/11	3.1	31.03	13	31.00	30.90	-9.9	3,580	-0.28%
2024/03/08	2.4	31.62	5	31.70	31.65	-2.7	3,530	-0.08%
2024/03/07	5.1	32.42	6.8	32.48	32.30	-1.7	3,476	-0.05%
2024/03/06	10.2	32.72	1	32.60	32.80	9.2	3,461	0.27%
2024/03/05	2.1	32.50	1.2	32.74	32.70	0.9	3,465	0.03%
2024/03/04	12	32.99	1	33.05	32.95	11	3,441	0.32%
2024/03/01	38	33.07	2	33.25	33.00	36	3,405	1.06%
2024/02/29	5	33.22	1	33.45	33.25	4	3,364	0.12%
2024/02/27	23.1	32.73	1	32.40	33.00	22.1	3,302	0.67%
2024/02/26	23	33.17	15	33.25	33.25	8	3,240	0.25%
2024/02/23	4	32.96	0	0.00	32.70	4	3,145	0.13%
2024/02/22	9.2	32.33	0	0.00	32.30	9.2	3,040	0.30%
2024/02/21	0	0.00	3.5	32.29	32.40	-3.5	3,009	-0.12%
2024/02/20	1	32.00	1	32.00	32.00	0	2,959	0.00%
2024/02/19	0	0.00	2	32.20	32.25	-2	2,917	-0.07%
2024/02/16	2	31.88	1.5	31.97	32.25	0.5	2,876	0.02%
2024/02/15	0.1	31.80	4.5	31.86	32.00	-4.4	2,807	-0.16%
2024/02/05	1	31.30	6.2	31.20	31.00	-5.2	2,703	-0.19%
2024/02/02	0.1	30.95	9	30.95	30.85	-8.9	2,643	-0.34%
2024/02/01	10	31.76	13	31.77	31.30	-3	2,565	-0.12%
2024/01/31	13	30.73	5	30.75	30.65	8	2,291	0.35%
2024/01/30	4	31.44	15.4	31.15	31.30	-11.4	2,228	-0.51%
2024/01/29	3	30.77	0	0.00	30.55	3	2,063	0.15%
2024/01/26	2	30.68	0	0.00	30.65	2	2,039	0.10%
2024/01/25	2	30.65	42	31.30	30.65	-40	2,007	-1.99%
2024/01/24	7	30.75	10	30.96	31.00	-3	1,904	-0.16%
2024/01/23	7	30.70	0	0.00	30.55	7	1,855	0.38%
2024/01/22	18	30.69	17	30.73	30.95	1	1,825	0.05%
2024/01/19	47	31.11	13.3	31.19	30.95	33.7	1,750	1.93%
2024/01/18	7.2	30.43	9.4	30.81	30.95	-2.2	1,616	-0.13%
2024/01/17	3.1	30.16	7	30.09	30.15	-3.9	1,469	-0.27%
2024/01/16	13	30.20	40.1	30.12	30.45	-27.1	1,380	-1.96%
2024/01/15	2	29.43	5	29.40	29.50	-3	1,228	-0.24%
2024/01/12	4.2	29.59	0.6	29.50	29.45	3.6	1,223	0.30%
2024/01/11	17	29.81	27.4	29.47	29.85	-10.4	1,164	-0.89%
2024/01/10	1.5	28.33	10	28.26	28.20	-8.5	1,053	-0.81%
2024/01/09	1.2	28.57	0.2	28.65	28.45	1	1,053	0.10%
2024/01/08	4.4	28.79	0	0.00	28.65	4.4	1,051	0.42%
2024/01/05	5	29.09	0	0.00	28.85	5	1,052	0.48%
2024/01/04	18.2	29.36	14	29.21	29.25	4.2	1,048	0.40%
2024/01/03	3.1	28.74	0	0.00	28.70	3.1	985	0.31%
2024/01/02	0.1	28.95	8	28.94	29.00	-7.9	989	-0.80%
2023/12/29	4.1	29.00	0	0.00	28.90	4.1	981	0.42%
2023/12/28	0	29.20	2.1	29.01	29.10	-2.1	981	-0.21%
2023/12/27	0.2	28.78	0	0.00	28.75	0.2	963	0.02%
2023/12/26	2.1	28.48	1	28.55	28.65	1.1	967	0.11%
2023/12/25	1.1	28.76	1	29.00	28.45	0.1	965	0.01%
2023/12/22	1.1	28.76	0	0.00	28.80	1.1	963	0.12%
2023/12/21	1.1	29.01	3	28.83	29.00	-1.9	961	-0.19%
2023/12/20	1	28.75	0	0.00	28.80	1	949	0.11%
2023/12/19	1	28.70	0	0.00	28.75	1	953	0.10%
2023/12/18	1.1	28.81	0	0.00	28.85	1.1	965	0.11%
2023/12/15	0.1	29.10	0	0.00	29.05	0.1	990	0.01%
2023/12/14	1	29.10	0	0.00	29.15	1	1,013	0.10%
2023/12/13	1	28.75	3.5	28.96	29.05	-2.5	1,071	-0.24%
2023/12/12	1	29.05	6.7	29.09	28.85	-5.7	1,184	-0.48%
2023/12/11	8	28.94	3.1	28.37	28.90	4.9	1,165	0.42%
2023/12/08	2	28.50	0	0.00	28.50	2	1,143	0.18%
2023/12/07	0.1	28.37	0	0.00	28.35	0.1	1,146	0.01%
2023/12/05	3.1	28.35	3	28.35	28.30	0.1	1,173	0.01%
2023/12/04	0	0.00	8	28.45	28.55	-8	1,199	-0.67%
2023/12/01	1	28.60	0	0.00	28.50	1	1,201	0.08%
2023/11/30	3	28.45	0.1	28.55	28.65	2.9	1,196	0.24%
2023/11/29	0	0.00	1	27.85	28.10	-1	1,177	-0.08%
2023/11/20	0	27.75	3	27.78	27.75	-3	1,251	-0.24%
2023/11/17	0	0.00	2	27.60	27.65	-2	1,254	-0.16%
2023/11/15	1	27.20	0	0.00	27.40	1	1,332	0.08%
2023/11/14	3	27.05	1	27.15	27.10	2	1,380	0.14%
2023/11/13	0	27.05	0	0.00	27.05	0	1,402	0.00%
2023/11/10	3	27.38	0	0.00	27.15	3	1,413	0.21%
2023/11/09	3	27.50	0	0.00	27.45	3	1,436	0.21%
2023/11/07	0	27.70	0	0.00	27.65	0	1,482	0.00%
2023/11/02	0	0.00	3	27.15	27.35	-3	1,573	-0.19%
2023/11/01	2	26.90	1	26.80	26.85	1	1,609	0.06%
2023/10/31	0	0.00	3	27.00	26.90	-3	1,663	-0.18%
2023/10/27	0	0.00	1	27.25	27.20	-1	2,021	-0.05%
2023/10/24	2	27.30	2	27.35	27.35	0	2,368	0.00%
2023/10/23	0	27.35	3	27.75	27.25	-3	2,414	-0.12%
2023/10/19	2	27.10	0	0.00	27.35	2	2,480	0.08%
2023/10/18	2.1	27.01	0	0.00	27.05	2.1	2,530	0.08%
2023/10/17	0.2	27.50	0	0.00	27.35	0.2	2,520	0.01%
2023/10/16	2.2	27.50	0	0.00	27.50	2.2	2,638	0.08%
2023/10/13	0	0.00	1	27.75	27.80	-1	2,804	-0.04%
2023/10/11	4	27.55	2	27.65	27.45	2	3,135	0.06%
2023/10/06	0	0.00	2	27.45	27.50	-2	3,240	-0.06%
2023/10/05	0	0.00	3	27.40	27.25	-3	3,286	-0.09%
2023/10/04	4	27.26	0	0.00	27.35	4	3,340	0.12%
2023/10/03	3	27.83	0	0.00	27.70	3	3,432	0.09%
2023/10/02	1	27.50	2	27.50	27.55	-1	3,524	-0.03%
2023/09/28	7	27.39	0	0.00	27.45	7	3,625	0.19%
2023/09/26	12	27.49	0	0.00	27.30	12	3,712	0.32%
2023/09/21	1	27.30	1	27.35	27.35	0	3,788	0.00%
2023/09/20	1	27.70	1	27.70	27.65	0	3,866	0.00%
2023/09/18	7	27.86	19	27.96	28.05	-12	3,932	-0.31%
2023/09/15	7.2	29.01	1	29.05	28.15	6.2	3,889	0.16%
2023/09/14	0	29.30	5	29.30	29.25	-5	3,801	-0.13%
2023/09/13	6	28.88	0	0.00	28.90	6	3,836	0.16%
2023/09/12	5	29.10	0	0.00	29.00	5	3,917	0.13%
2023/09/08	3	29.48	0	0.00	29.40	3	4,305	0.07%
2023/09/07	2	29.78	0	0.00	29.70	2	4,426	0.05%
2023/09/06	2	29.40	2	29.40	29.50	0	4,577	0.00%
2023/09/05	3	29.32	0	0.00	29.40	3	4,688	0.06%
2023/09/04	1	29.65	0	0.00	29.45	1	4,797	0.02%
2023/09/01	1	29.41	5	29.38	29.65	-4	4,845	-0.08%
2023/08/30	0.1	29.00	1	28.90	29.00	-0.9	5,071	-0.02%
2023/08/29	0	0.00	3	28.75	28.75	-3	5,095	-0.06%
2023/08/28	4	28.56	0	0.00	28.40	4	5,089	0.08%
2023/08/25	1	28.85	0	0.00	28.80	1	5,077	0.02%
2023/08/24	0	29.00	0	0.00	28.95	0	5,082	0.00%
2023/08/23	0	29.05	1	29.05	29.05	-1	5,085	-0.02%
2023/08/22	0	0.00	4	28.95	29.05	-4	5,091	-0.08%
2023/08/21	1	28.90	1	28.80	28.95	0	5,082	0.00%
2023/08/18	3.1	28.86	0	0.00	28.80	3.1	5,028	0.06%
2023/08/17	1	29.10	1	29.20	29.25	0	4,976	0.00%
2023/08/16	2	29.25	0	0.00	29.25	2	4,962	0.04%
2023/08/15	2.1	29.20	1	29.40	29.30	1.1	4,953	0.02%
2023/08/14	2	28.95	1	29.00	29.00	1	4,945	0.02%
2023/08/10	3	28.97	6	28.81	28.80	-3	4,921	-0.06%
2023/08/08	13.1	29.16	0	0.00	29.15	13.1	4,896	0.27%
2023/08/07	14	29.16	0	0.00	29.45	14	4,900	0.29%
2023/08/04	5	29.38	4	29.20	29.25	1	4,871	0.02%
2023/08/02	25.4	30.01	11	30.17	29.70	14.4	4,832	0.30%
2023/08/01	26.1	33.46	21	33.39	33.65	5.1	4,716	0.11%
2023/07/31	12	34.60	1	34.80	34.55	11	4,517	0.24%
2023/07/28	3	35.03	3.5	35.24	35.05	-0.5	4,446	-0.01%
2023/07/27	2	35.10	1	35.20	35.10	1	4,370	0.02%
2023/07/26	4	35.16	12	35.26	35.10	-8	4,419	-0.18%
2023/07/25	2	35.13	1	35.15	35.05	1	4,374	0.02%
2023/07/24	1	35.10	0.2	35.00	35.10	0.8	4,340	0.02%
2023/07/21	3	35.05	0	0.00	34.95	3	4,307	0.07%
2023/07/20	1	35.40	7	35.12	35.40	-6	4,274	-0.14%
2023/07/19	8	35.11	22	35.25	34.90	-14	4,239	-0.33%
2023/07/18	12	35.85	24	36.07	35.80	-12	4,152	-0.29%
2023/07/17	26	36.73	6	36.63	36.95	20	4,006	0.50%
2023/07/14	83	35.56	30	35.69	35.85	53	3,828	1.38%
2023/07/13	72	35.11	11	34.87	34.85	61	3,682	1.66%
2023/07/12	0	0.00	6	34.81	34.85	-6	3,583	-0.17%
2023/07/11	11	34.59	52	34.34	34.65	-41	3,550	-1.15%
2023/07/10	18	34.78	32	34.70	34.25	-14	3,519	-0.40%
2023/07/07	38	34.75	31	34.41	34.75	7	3,430	0.20%
2023/07/06	1	34.40	29	34.24	34.45	-28	3,351	-0.84%
2023/07/05	8	33.98	4	34.10	34.05	4	3,255	0.12%
2023/07/04	1	33.50	2	33.78	33.85	-1	3,214	-0.03%
2023/07/03	0	0.00	2	33.50	33.50	-2	3,179	-0.06%
2023/06/30	7	33.32	0	0.00	33.40	7	3,157	0.22%
2023/06/28	2	32.58	20	32.74	32.65	-18	3,116	-0.58%
2023/06/27	9	33.00	4	32.75	32.80	5	3,048	0.16%
2023/06/26	9	33.41	1	33.35	33.30	8	2,978	0.27%
2023/06/21	4	33.25	0	0.00	33.40	4	2,970	0.13%
2023/06/20	1	33.20	3	33.32	33.25	-2	2,960	-0.07%
2023/06/19	11	33.70	3	33.58	33.60	8	2,937	0.27%
2023/06/16	8	33.46	10	33.13	33.45	-2	2,914	-0.07%
2023/06/15	13	33.77	20	33.69	33.65	-7	2,815	-0.25%
2023/06/14	33	34.83	2.1	34.67	34.60	30.9	2,656	1.16%
2023/06/13	10.2	34.22	38	34.34	34.20	-27.8	2,527	-1.10%
2023/06/12	21	33.93	29	33.88	34.00	-8	2,403	-0.33%
2023/06/09	6	33.41	10.2	33.35	33.40	-4.2	2,234	-0.19%
2023/06/08	14.2	32.88	23	33.06	33.05	-8.8	2,138	-0.41%
2023/06/07	15	32.65	6	32.70	32.75	9	2,058	0.44%
2023/06/06	10	32.64	18.1	32.74	32.60	-8.1	2,020	-0.40%
2023/06/05	12	32.60	12	32.57	32.30	0	1,948	0.00%
2023/06/02	21	31.17	12	31.20	31.30	9	1,808	0.50%
2023/05/31	10	30.95	0	0.00	31.00	10	1,830	0.55%
2023/05/30	4	30.93	0	0.00	30.95	4	1,840	0.22%
2023/05/29	0	0.00	1	30.75	30.85	-1	1,840	-0.05%
2023/05/26	2	30.70	3.5	30.75	30.70	-1.5	1,831	-0.08%
2023/05/25	27	30.71	0	0.00	30.70	27	1,823	1.48%
2023/05/24	1	30.75	2	30.70	30.75	-1	1,818	-0.05%
2023/05/23	6	30.62	0	0.00	30.65	6	1,809	0.33%
2023/05/22	1	30.60	4	30.56	30.60	-3	1,809	-0.17%
2023/05/19	1.2	30.50	0	0.00	30.45	1.2	1,802	0.07%
2023/05/18	1	30.50	1	30.55	30.45	0	1,800	0.00%
2023/05/17	1	30.30	14	30.35	30.35	-13	1,787	-0.73%
2023/05/15	2	30.10	1	30.10	30.10	1	1,784	0.06%
2023/05/12	1	30.20	2	30.38	30.40	-1	1,784	-0.06%
2023/05/11	4	30.11	0	0.00	30.15	4	1,775	0.23%
2023/05/10	0	0.00	2	30.65	30.65	-2	1,740	-0.11%
2023/05/08	5	30.69	1	30.70	30.75	4	1,719	0.23%
2023/05/05	13	30.81	0	0.00	30.85	13	1,703	0.76%
2023/05/04	30	31.13	3	31.12	31.00	27	1,693	1.59%
2023/05/02	36	30.28	3	30.20	30.25	33	1,583	2.08%
2023/04/28	0	0.00	1	29.95	29.90	-1	1,488	-0.07%
2023/04/27	0	0.00	6	29.72	29.70	-6	1,493	-0.40%
2023/04/26	1	29.20	22	29.25	29.50	-21	1,487	-1.41%
2023/04/25	3	29.68	1	30.00	29.45	2	1,476	0.14%
2023/04/24	1	29.85	2	29.85	29.85	-1	1,454	-0.07%
2023/04/21	1	29.75	1	30.10	29.80	0	1,455	0.00%
2023/04/20	1	30.40	50	30.35	30.30	-49	1,424	-3.44%
2023/04/19	0	0.00	1	30.65	30.65	-1	1,404	-0.07%
2023/04/18	0	0.00	1	30.75	30.70	-1	1,388	-0.07%
2023/04/17	11	30.75	0	0.00	30.80	11	1,375	0.80%
2023/04/14	20	30.95	0	0.00	30.90	20	1,355	1.48%
2023/04/13	0.1	30.75	1	30.80	30.80	-0.9	1,332	-0.07%
2023/04/12	0.2	30.70	1	30.65	30.75	-0.8	1,303	-0.06%
2023/04/11	1.2	30.68	0	0.00	30.65	1.2	1,290	0.09%
2023/04/10	0	30.15	0	0.00	30.20	0	1,258	0.00%
2023/04/06	0	0.00	1	29.90	29.95	-1	1,227	-0.08%
2023/03/31	1	30.00	1	30.00	29.95	0	1,220	0.00%
2023/03/28	2.5	29.51	0	0.00	29.50	2.5	1,194	0.21%
2023/03/27	0	30.10	0	0.00	29.95	0	1,164	0.00%
2023/03/24	50	30.15	1	30.15	30.15	49	1,156	4.24%
2023/03/22	1	29.80	0	0.00	29.85	1	1,126	0.09%
2023/03/21	9	29.61	0	0.00	29.70	9	1,110	0.81%
2023/03/20	1	29.25	1	29.30	29.35	0	1,087	0.00%
2023/03/17	3	29.37	1	29.65	29.45	2	1,078	0.19%
2023/03/16	1	29.45	12	29.36	29.45	-11	1,036	-1.06%
2023/03/15	1	29.00	0.2	29.05	29.00	0.9	974	0.09%
2023/03/13	1	28.70	3	29.03	29.10	-2	966	-0.21%
2023/03/10	0	0.00	5.4	29.23	29.00	-5.4	966	-0.55%
2023/03/09	1	29.10	0	0.00	28.80	1	935	0.11%
2023/03/08	0	0.00	1	29.05	29.05	-1	913	-0.11%
2023/03/07	0	0.00	2	28.93	29.15	-2	896	-0.22%
2023/03/06	8	28.73	1	28.60	28.65	7	864	0.81%
2023/03/03	1	28.65	1	28.50	28.80	0	826	0.00%
2023/03/02	2	28.15	2	28.15	28.40	0	808	0.00%
2023/03/01	1	27.95	0	0.00	27.95	1	786	0.13%
2023/02/24	0	0.00	1	27.90	27.85	-1	772	-0.13%
2023/02/23	1	27.80	0	0.00	27.75	1	762	0.13%
2023/02/22	0	0.00	3	27.60	27.65	-3	766	-0.39%
2023/02/20	3	27.70	0	0.00	27.75	3	771	0.39%
2023/02/17	0	27.60	1	27.55	27.65	-1	777	-0.13%
2023/02/16	0	0.00	2	27.45	27.45	-2	791	-0.25%
2023/02/14	1	27.45	1	27.40	27.40	0	805	0.00%
2023/02/13	3	27.03	0	0.00	27.10	3	813	0.37%
2023/02/10	2	27.13	2	27.20	27.15	0	815	0.00%
2023/02/08	0	0.00	0.6	27.65	27.65	-0.6	812	-0.07%
2023/02/07	0	0.00	4	27.58	27.60	-4	814	-0.49%
2023/02/06	1	27.55	0	0.00	27.50	1	816	0.12%
2023/02/03	2	27.65	0	0.00	27.60	2	842	0.24%
2023/02/02	2	27.60	1	27.85	27.70	1	831	0.12%
2023/02/01	2	27.38	0	0.00	27.55	2	812	0.25%
2023/01/31	3	27.30	2	27.35	27.30	1	804	0.12%
2023/01/30	1	27.20	0	0.00	27.20	1	797	0.13%
2023/01/17	0	0.00	1	26.95	26.95	-1	783	-0.13%
2023/01/13	0	0.00	1	26.80	26.70	-1	788	-0.13%
2023/01/11	0	0.00	1	26.80	26.90	-1	845	-0.12%
2023/01/10	0	0.00	4	26.69	26.70	-4	851	-0.47%
2023/01/06	0	0.00	2	26.25	26.30	-2	855	-0.23%
2023/01/05	1	26.30	0	0.00	26.30	1	871	0.11%
2023/01/03	1	26.30	0	0.00	26.30	1	915	0.11%
2022/12/30	1	26.25	0	0.00	26.30	1	920	0.11%
2022/12/29	0	0.00	1	26.15	26.15	-1	920	-0.11%
2022/12/20	5	26.53	1	26.50	26.35	4	972	0.41%
2022/12/14	0	0.00	3	26.77	26.90	-3	968	-0.31%
2022/12/12	1	26.40	0.2	26.50	26.50	0.8	968	0.08%
2022/12/07	4	26.53	5	26.65	26.55	-1	979	-0.10%
2022/12/06	0	0.00	2	27.05	26.85	-2	981	-0.20%
2022/12/05	7	27.39	3	27.40	27.30	4	992	0.40%
2022/12/02	7	27.26	1	27.15	27.30	6	984	0.61%
2022/12/01	1	26.90	0	0.00	26.95	1	963	0.10%
2022/11/30	0	0.00	1	26.80	26.80	-1	961	-0.10%
2022/11/29	1	26.50	1	26.70	26.70	0	969	0.00%
2022/11/28	2	26.63	1	26.70	26.70	1	973	0.10%
2022/11/25	0.3	26.90	0	0.00	26.80	0.3	982	0.03%
2022/11/23	1	26.80	0	0.00	26.80	1	975	0.10%
2022/11/22	1.2	26.57	1	26.70	26.75	0.2	986	0.02%
2022/11/21	0.2	26.75	14	26.75	26.70	-13.8	996	-1.38%
2022/11/18	1	26.80	1	26.85	26.70	0	1,004	0.00%
2022/11/17	0	0.00	16	26.75	26.75	-16	1,001	-1.60%
2022/11/16	1	26.55	1	26.80	26.60	0	1,000	0.00%
2022/11/15	2	26.55	10	26.52	26.65	-8	999	-0.80%
2022/11/14	2	26.58	1	26.65	26.65	1	995	0.10%
2022/11/11	0	0.00	1	27.00	26.70	-1	985	-0.10%
2022/11/10	3.3	26.52	0	0.00	26.50	3.3	981	0.34%
2022/11/09	1	26.60	0	0.00	26.65	1	993	0.10%
2022/11/08	0	0.00	2	26.40	26.45	-2	1,015	-0.20%
2022/11/07	1	26.15	2	26.10	26.20	-1	1,014	-0.10%
2022/11/04	1	25.85	0	0.00	25.85	1	1,034	0.10%
2022/11/03	2	25.70	3	25.68	25.65	-1	1,057	-0.09%
2022/11/01	3.2	25.46	0	0.00	25.50	3.2	1,072	0.30%
2022/10/25	2	25.80	0	0.00	25.70	2	1,120	0.18%
2022/10/20	0	0.00	2	26.25	26.45	-2	1,188	-0.17%
2022/10/05	1	25.80	0	0.00	25.75	1	1,508	0.07%
2022/10/03	1	25.30	0	0.00	25.35	1	1,590	0.06%
2022/09/30	0	0.00	11	25.06	25.50	-11	1,617	-0.68%
2022/09/28	10	25.33	5	25.25	25.20	5	1,678	0.30%
2022/09/27	0	0.00	6	25.83	26.05	-6	1,701	-0.35%
2022/09/26	1.2	25.73	0	0.00	25.75	1.2	1,744	0.07%
2022/09/22	10	26.20	0	0.00	26.40	10	1,876	0.53%
2022/09/21	0.3	26.75	0	0.00	26.60	0.3	1,892	0.02%
2022/09/20	2	26.93	0	0.00	26.95	2	1,893	0.11%
2022/09/19	0.3	27.10	0	0.00	26.75	0.3	1,906	0.02%
2022/09/16	1	27.15	0	0.00	27.15	1	1,917	0.05%
2022/09/15	0	0.00	2	27.25	27.15	-2	1,957	-0.10%
2022/09/14	0	0.00	10	26.60	27.25	-10	1,985	-0.50%
2022/09/12	10	26.50	1	26.95	26.90	9	2,021	0.45%
2022/09/08	3	26.10	3	26.25	26.20	0	2,026	0.00%
2022/08/30	3	26.93	1	26.90	26.95	2	2,076	0.10%
2022/08/29	10	26.75	1	26.75	26.85	9	2,089	0.43%
2022/08/26	1	27.25	0	0.00	27.20	1	2,094	0.05%
2022/08/25	2	26.93	1	27.00	27.00	1	2,151	0.05%
2022/08/24	0	0.00	8	26.98	26.95	-8	2,156	-0.37%
2022/08/23	1	26.95	0	0.00	26.95	1	2,166	0.05%
2022/08/18	0	0.00	7	26.85	27.10	-7	2,183	-0.32%
2022/08/17	3	27.05	0	0.00	27.05	3	2,181	0.14%
2022/08/12	2	26.85	0	0.00	26.85	2	2,158	0.09%
2022/08/11	3	26.37	3	26.35	26.45	0	2,164	0.00%
2022/08/10	4	25.85	1	25.95	25.90	3	2,229	0.14%
2022/08/08	0	26.70	0	0.00	26.15	0	2,230	0.00%
2022/08/05	5	26.40	1	26.30	26.40	4	2,237	0.18%
2022/08/04	1	25.60	1	25.80	25.90	0	2,272	0.00%
2022/08/03	0	0.00	1	26.25	25.95	-1	2,279	-0.04%
2022/08/02	2	26.45	3	26.40	26.45	-1	2,324	-0.04%
2022/08/01	2	26.43	10	26.70	26.70	-8	2,344	-0.34%
2022/07/29	3	26.33	0	0.00	26.35	3	2,352	0.13%
2022/07/28	4	25.89	0	0.00	25.70	4	2,356	0.17%
2022/07/27	0	25.75	0	0.00	25.75	0	2,443	0.00%
2022/07/26	4	25.96	3	26.12	25.85	1	2,483	0.04%
2022/07/25	11	26.12	8	25.90	26.20	3	2,458	0.12%
2022/07/22	7	28.86	0	0.00	28.85	7	2,380	0.29%
2022/07/21	5	28.80	45	28.82	28.90	-40	2,320	-1.72%
2022/07/20	1	28.50	8	28.55	28.45	-7	2,277	-0.31%
2022/07/19	6.4	28.04	7.1	27.68	28.05	-0.7	2,290	-0.03%
2022/07/18	5	28.00	5	27.52	27.90	0	2,288	0.00%
2022/07/15	6	27.29	1	27.25	27.25	5	2,269	0.22%
2022/07/14	1	27.10	1	27.00	27.10	0	2,280	0.00%
2022/07/13	0	26.65	3	26.40	26.70	-3	2,270	-0.13%
2022/07/12	11.2	26.06	1.1	26.11	26.10	10.1	2,276	0.45%
2022/07/11	12	27.01	0	0.00	26.85	12	2,271	0.53%
2022/07/08	3.1	26.30	5	26.50	26.65	-2	2,241	-0.09%
2022/07/07	2	25.76	3	26.08	26.10	-1	2,243	-0.04%
2022/07/06	4	25.70	13	25.85	25.70	-9	2,250	-0.40%
2022/07/05	1	25.80	10	26.15	26.15	-9	2,288	-0.39%
2022/07/04	21	25.90	4	26.01	25.85	17	2,279	0.75%
2022/07/01	15	26.54	33	26.55	26.20	-18	2,342	-0.77%
2022/06/30	30	27.76	25	28.05	27.70	5	2,326	0.21%
2022/06/29	6	28.77	5	28.75	28.85	1	2,309	0.04%
2022/06/27	6	29.31	3	29.25	29.25	3	2,422	0.12%
2022/06/24	1	28.75	0	0.00	28.95	1	2,567	0.04%
2022/06/23	0	28.70	10	28.65	28.75	-10	2,770	-0.36%
2022/06/22	4	29.55	0	0.00	29.20	4	2,847	0.14%
2022/06/21	3	29.95	1	29.75	30.00	2	2,887	0.07%
2022/06/20	1.1	29.57	15	29.61	29.40	-14	3,046	-0.46%
2022/06/17	4	29.89	0	0.00	30.20	4	3,163	0.13%
2022/06/15	3	30.43	0	0.00	30.40	3	3,297	0.09%
2022/06/14	0	0.00	1	30.30	30.35	-1	3,369	-0.03%
2022/06/13	3	30.53	2	30.55	30.50	1	3,390	0.03%
2022/06/10	0	0.00	1	31.15	31.15	-1	3,439	-0.03%
2022/06/09	0	0.00	1	31.20	31.30	-1	3,500	-0.03%
2022/06/08	0	0.00	1	31.35	31.20	-1	3,532	-0.03%
2022/06/07	2	31.08	1	31.10	31.10	1	3,697	0.03%
2022/06/06	0	0.00	1	31.20	31.25	-1	3,716	-0.03%
2022/06/02	1	31.50	2	31.55	31.45	-1	3,808	-0.03%
2022/05/31	2	31.15	10	31.14	31.05	-8	3,864	-0.21%
2022/05/30	5	31.05	0.2	31.15	31.15	4.9	4,016	0.12%
2022/05/27	5.1	31.10	0	0.00	30.90	5.1	4,195	0.12%
2022/05/26	1	31.00	3	31.10	30.85	-2	4,277	-0.05%
2022/05/24	12	30.93	0	0.00	30.60	12	4,356	0.28%
2022/05/20	5	31.17	2	31.23	31.25	3	4,393	0.07%
2022/05/19	21.1	31.00	2	30.95	31.10	19.1	4,398	0.43%
2022/05/18	8	31.24	3	31.28	31.25	5	4,394	0.11%
2022/05/17	1	30.40	11	30.42	30.60	-10	4,346	-0.23%
2022/05/16	7	30.01	10	30.05	29.95	-3	4,455	-0.07%
2022/05/13	4	29.79	0.1	29.85	29.80	3.9	4,472	0.09%
2022/05/12	22.2	29.93	24	29.45	29.45	-1.8	4,499	-0.04%
2022/05/11	0	0.00	1	29.90	29.95	-1	4,575	-0.02%
2022/05/10	2	29.68	0	0.00	30.10	2	4,613	0.04%
2022/05/09	4	30.44	1	30.60	30.35	3	4,608	0.07%
2022/05/06	1	30.80	20	31.25	31.25	-19	4,610	-0.41%
2022/05/05	0.4	31.50	1	31.45	31.40	-0.6	4,630	-0.01%
2022/05/04	4.9	31.48	0	0.00	31.30	4.9	4,624	0.11%
2022/05/03	1	30.95	3	30.97	31.15	-2	4,562	-0.04%
2022/04/28	0	0.00	1	30.20	30.40	-1	4,604	-0.02%
2022/04/27	2	29.95	0	0.00	29.90	2	4,617	0.04%
2022/04/25	1	30.50	16	30.48	30.35	-15	4,715	-0.32%
2022/04/21	0	0.00	1.1	31.30	31.30	-1.1	4,705	-0.02%
2022/04/20	1	31.00	3	31.00	31.15	-2	4,725	-0.04%
2022/04/19	1	31.05	0	0.00	31.10	1	4,736	0.02%
2022/04/18	6	30.98	1	30.90	30.90	5	4,786	0.10%
2022/04/15	4	31.18	2	31.25	31.25	2	4,798	0.04%
2022/04/14	4.1	31.45	1	31.45	31.45	3.1	4,923	0.06%
2022/04/13	4	31.40	1	31.55	31.65	3	4,968	0.06%
2022/04/12	8	31.03	1	31.30	31.05	7	5,266	0.13%
2022/04/11	17.9	31.16	0	0.00	31.00	17.9	5,327	0.34%
2022/04/08	12	31.65	42	31.56	31.60	-30	5,308	-0.57%
2022/04/07	6	31.61	12	31.53	31.25	-6	5,350	-0.11%
2022/04/06	121	31.71	1	31.70	31.75	120	5,338	2.25%	大買/鉅額交易
2022/04/01	3	32.13	25	32.11	32.15	-22	5,841	-0.38%
2022/03/31	8	32.31	76	32.42	32.35	-68	6,056	-1.12%
2022/03/30	11	32.58	1	32.70	32.65	10	6,154	0.16%
2022/03/29	27.1	32.72	0	0.00	32.60	27.1	6,325	0.43%
2022/03/28	27.1	33.11	2	33.15	33.30	25.1	6,566	0.38%
2022/03/25	6	33.99	8.1	34.15	34.25	-2.1	6,577	-0.03%
2022/03/24	5	34.18	3	34.12	34.20	2	6,916	0.03%
2022/03/23	19	33.69	14	34.06	34.15	5	6,941	0.07%
2022/03/22	28	33.35	10.2	33.22	33.65	17.9	7,025	0.25%
2022/03/21	14	32.73	0	0.00	32.70	14	6,954	0.20%
2022/03/18	22	32.57	8	32.59	32.80	14	6,960	0.20%
2022/03/17	19	32.17	18	32.21	32.25	1	6,900	0.01%
2022/03/16	21	32.10	2	31.78	31.95	19	6,880	0.28%
2022/03/15	3	32.00	1	32.40	31.75	2	6,909	0.03%
2022/03/14	2	31.88	6	32.06	32.20	-4	6,870	-0.06%
2022/03/11	2	31.65	9	31.76	31.90	-7	6,867	-0.10%
2022/03/10	10	31.57	29	31.59	31.80	-19	6,868	-0.28%
2022/03/09	0.1	30.20	1	30.30	30.35	-0.9	6,726	-0.01%
2022/03/08	10	29.86	3	30.80	29.90	7	6,755	0.10%
2022/03/07	4	30.94	9	30.88	30.95	-5	6,708	-0.07%
2022/03/04	0	0.00	3	32.05	32.00	-3	6,728	-0.04%
2022/03/03	1	32.10	4	32.71	32.15	-3	6,835	-0.04%
2022/03/02	7	31.36	17.5	31.89	32.00	-10.5	6,901	-0.15%
2022/03/01	4	31.18	21	31.18	31.15	-17	6,794	-0.25%
2022/02/25	1	30.25	2	30.55	30.65	-1	6,803	-0.01%
2022/02/24	10	30.29	3	30.85	30.30	7	6,870	0.10%
2022/02/23	0	0.00	1	30.85	30.95	-1	6,869	-0.01%
2022/02/22	9	30.69	0	0.00	30.70	9	6,970	0.13%
2022/02/21	0	0.00	5	31.10	31.10	-5	7,099	-0.07%
2022/02/18	6	30.73	3	30.85	31.00	3	7,209	0.04%
2022/02/17	3	30.87	0.3	31.35	31.00	2.8	7,468	0.04%
2022/02/16	11	31.08	8.8	31.07	31.05	2.3	7,684	0.03%
2022/02/15	3	30.20	20	30.28	30.20	-17	7,952	-0.21%
2022/02/14	17.3	30.09	0	0.00	30.15	17.3	9,712	0.18%
2022/02/11	20	30.80	7	30.74	30.85	13	10,640	0.12%
2022/02/10	1	31.70	11	31.76	31.70	-10	10,882	-0.09%
2022/02/09	1	31.20	6	31.58	31.70	-5	10,895	-0.05%
2022/02/08	2	31.00	1	30.85	31.20	1	10,904	0.01%
2022/02/07	5	30.22	0	0.00	30.70	5	11,002	0.05%
2022/01/26	2	29.88	5	29.85	29.90	-3	11,132	-0.03%
2022/01/25	3	29.63	15	29.76	29.60	-12	11,200	-0.11%
2022/01/24	7	29.78	20.1	29.92	30.10	-13.1	11,258	-0.12%
2022/01/21	4	30.39	5	30.53	30.30	-1	11,274	-0.01%
2022/01/20	6	30.89	0	0.00	30.90	6	11,294	0.05%
2022/01/19	13	31.02	3	31.02	30.95	10	11,447	0.09%
2022/01/18	14	31.69	4	31.73	31.50	10	11,513	0.09%
2022/01/17	0	0.00	7	30.92	31.15	-7	11,441	-0.06%
2022/01/14	4	30.55	0	0.00	30.70	4	11,469	0.03%
2022/01/12	1	31.15	3	30.98	31.00	-2	11,519	-0.02%
2022/01/11	3	31.12	5	31.21	31.00	-2	11,526	-0.02%
2022/01/10	1	30.90	2	30.80	30.85	-1	11,509	-0.01%
2022/01/07	16	31.03	15	30.94	31.00	1	11,526	0.01%
2022/01/06	16	31.96	2	31.83	31.85	14	11,426	0.12%
2022/01/05	9	32.65	17	32.98	32.30	-8	11,421	-0.07%
2022/01/04	3	31.87	7.1	32.06	32.25	-4.1	11,176	-0.04%
2022/01/03	13	31.86	3	31.95	31.80	10	11,267	0.09%
2021/12/30	3	31.87	10.1	32.02	31.95	-7.1	11,317	-0.06%
2021/12/29	4	31.68	25	31.77	31.85	-21	11,375	-0.18%
2021/12/28	33	32.35	9	32.22	32.10	24	11,388	0.21%
2021/12/27	23	32.04	29	31.88	32.50	-6	10,990	-0.05%
2021/12/24	25	31.36	22	31.29	31.10	3	10,978	0.03%
2021/12/23	22	31.93	17	31.94	31.70	5	11,172	0.04%
2021/12/22	17	31.96	44.1	32.08	32.05	-27.1	11,124	-0.24%
2021/12/21	63	31.62	36.1	31.27	31.45	26.9	10,956	0.25%
2021/12/20	31	31.30	73.1	31.43	31.55	-42.1	11,027	-0.38%
2021/12/17	6	30.04	21	30.00	30.15	-15	11,055	-0.14%
2021/12/16	29.1	29.87	15	30.02	30.45	14.1	11,414	0.12%
2021/12/15	26	29.34	18	29.26	29.25	8	11,603	0.07%
2021/12/14	9	28.98	18	28.91	28.80	-9	12,205	-0.07%
2021/12/13	11	29.25	6	29.41	29.25	5	12,998	0.04%
2021/12/10	3	29.23	0	0.00	29.25	3	14,127	0.02%
2021/12/09	9	29.39	5	29.55	29.50	4	15,010	0.03%
2021/12/08	2	29.18	0	0.00	29.15	2	15,824	0.01%
2021/12/07	4	29.09	12.2	29.03	29.20	-8.2	16,165	-0.05%
2021/12/06	3	29.05	19	29.12	29.05	-16	16,284	-0.10%
2021/12/03	1	29.20	12	29.25	29.20	-11	16,408	-0.07%
2021/12/02	7.2	29.34	0	0.00	29.20	7.2	16,465	0.04%
2021/12/01	3.2	29.50	5	29.74	29.70	-1.8	16,476	-0.01%
2021/11/30	3	29.35	1	29.65	29.70	2	16,553	0.01%
2021/11/29	25	28.84	51	29.03	28.95	-26	16,550	-0.16%
2021/11/26	29	29.67	17	29.88	29.85	12	16,407	0.07%
2021/11/25	3	29.77	3	29.83	29.65	0	16,188	0.00%
2021/11/24	20	29.88	7	29.61	29.90	13	16,110	0.08%
2021/11/23	3	29.62	0	0.00	29.45	3	16,032	0.02%
2021/11/22	3	29.33	2	29.35	29.25	1	15,971	0.01%
2021/11/19	16	29.27	2	29.55	29.20	14	15,934	0.09%
2021/11/18	19.2	29.51	6	29.60	29.40	13.2	15,833	0.08%
2021/11/17	12	30.08	10.1	30.14	30.00	1.9	15,684	0.01%
2021/11/16	40.2	30.20	104.1	30.32	29.95	-63.9	15,580	-0.41%	大賣/
2021/11/15	113.2	31.56	57	31.04	31.00	56.2	15,371	0.37%	大買/
2021/11/12	27	31.23	37	31.21	31.65	-10	15,217	-0.07%
2021/11/11	230	31.55	224.4	31.50	31.00	5.6	14,863	0.04%	大買/大賣/
2021/11/10	63	30.29	82.4	30.24	31.40	-19.4	13,125	-0.15%
2021/11/09	39	28.71	11.5	28.65	28.55	27.5	12,205	0.23%
2021/11/08	2	28.33	9.1	28.35	28.40	-7.1	11,861	-0.06%
2021/11/05	0	0.00	1.1	28.15	28.20	-1.1	11,856	-0.01%
2021/11/04	27.1	28.40	1	28.70	28.10	26.1	11,877	0.22%
2021/11/03	9	28.06	11	28.05	28.60	-2	11,984	-0.02%
2021/11/02	2	27.68	3	28.00	27.45	-1	12,171	-0.01%
2021/11/01	2	27.88	3	27.93	27.85	-1	12,339	-0.01%
2021/10/29	3	27.78	2	27.78	27.90	1	12,292	0.01%
2021/10/28	16	27.85	22	27.93	27.75	-6	12,299	-0.05%
2021/10/27	3	28.07	2	28.45	27.90	1	12,314	0.01%
2021/10/26	4	27.45	9	27.39	27.35	-5	12,224	-0.04%
2021/10/25	20	26.96	3	26.82	27.05	17	12,388	0.14%
2021/10/22	7	26.86	2	26.90	27.00	5	12,398	0.04%
2021/10/21	1	26.65	1	26.90	27.10	0	12,413	0.00%
2021/10/20	2	26.88	1	26.70	26.90	1	12,415	0.01%
2021/10/19	5	26.55	1	26.40	26.50	4	12,430	0.03%
2021/10/18	18	25.99	42	25.95	26.00	-24	12,422	-0.19%
2021/10/15	19	26.25	68	26.19	26.25	-49	12,434	-0.39%
2021/10/14	34.1	25.84	11	25.80	25.70	23.1	12,434	0.19%
2021/10/13	78	26.17	10	26.00	25.70	68	12,430	0.55%
2021/10/12	6	26.22	30	26.45	26.10	-24	12,399	-0.19%
2021/10/08	27	27.02	52.4	27.01	26.60	-25.4	12,380	-0.20%
2021/10/07	20.4	27.11	2	27.58	27.55	18.4	12,250	0.15%
2021/10/06	16	27.07	42	27.98	26.85	-26	12,233	-0.21%
2021/10/05	20	27.25	11	27.69	27.80	9	12,198	0.07%
2021/10/04	1	27.70	58	27.66	27.35	-57	12,177	-0.47%
2021/10/01	72	27.71	4	27.56	27.35	68	12,062	0.56%
2021/09/30	67	28.85	29	28.83	28.30	38	11,873	0.32%
2021/09/29	14	28.27	35	28.20	28.05	-21	11,556	-0.18%
2021/09/28	50	28.48	45	28.60	28.35	5	11,460	0.04%
2021/09/27	74	28.84	39	28.70	28.75	35	11,271	0.31%
2021/09/24	64	29.27	108	29.13	29.40	-44	10,991	-0.40%	大賣/
2021/09/23	95	28.46	87.2	28.63	29.40	7.8	10,529	0.07%
2021/09/22	65	27.97	45	28.29	28.00	20	10,099	0.20%
2021/09/17	28.2	28.70	24	28.89	29.00	4.2	9,713	0.04%
2021/09/16	53	28.03	57.3	28.06	28.65	-4.3	9,059	-0.05%
2021/09/15	79	27.93	69	28.03	26.95	10	8,230	0.12%
2021/09/14	106	28.02	88.4	28.31	28.65	17.6	7,083	0.25%	大買/
2021/09/13	41	27.30	80.8	27.31	27.65	-39.8	6,180	-0.64%
2021/09/10	19	25.59	24	25.80	25.85	-5	5,370	-0.09%
2021/09/09	3	25.10	36	25.17	25.40	-33	5,126	-0.64%
2021/09/08	6	24.77	24	24.81	24.70	-18	5,021	-0.36%
2021/09/07	5	24.35	4	24.55	24.55	1	4,921	0.02%
2021/09/06	2	24.35	4	24.53	24.10	-2	4,859	-0.04%
2021/09/03	27	24.37	20	24.50	24.60	7	4,858	0.14%
2021/09/02	1	24.10	1.1	24.18	24.35	-0.1	4,794	0.00%
2021/09/01	2	23.70	0	0.00	23.65	2	4,756	0.04%
2021/08/30	2	23.60	5	23.55	23.65	-3	4,786	-0.06%
2021/08/27	10	23.55	0	0.00	23.50	10	4,811	0.21%
2021/08/26	1	23.25	2	23.35	23.75	-1	4,831	-0.02%
2021/08/25	1	23.25	1	23.30	23.20	0	4,920	0.00%
2021/08/24	2	23.15	0	0.00	23.15	2	5,320	0.04%
2021/08/20	4	22.85	0	0.00	22.75	4	5,357	0.07%
2021/08/19	0	0.00	1	23.00	22.80	-1	5,353	-0.02%
2021/08/18	4	23.31	2	23.55	23.60	2	5,303	0.04%
2021/08/16	0	0.00	5	23.35	23.25	-5	5,256	-0.10%
2021/08/13	0	0.00	0.1	23.60	23.50	-0.1	5,237	0.00%
2021/08/12	2	23.40	2	23.45	23.50	0	5,237	0.00%
2021/08/11	1	23.75	2	23.40	23.45	-1	5,519	-0.02%
2021/08/10	13	24.03	0	0.00	24.00	13	5,504	0.24%
2021/08/09	3	24.70	2	24.75	24.50	1	5,505	0.02%
2021/08/06	31	25.84	23	25.71	25.45	8	5,310	0.15%
2021/08/05	6	25.32	12	24.99	25.90	-6	5,019	-0.12%
2021/08/04	7	24.84	1	25.20	24.80	6	4,899	0.12%
2021/08/03	1	24.85	1	24.95	25.00	0	4,958	0.00%
2021/08/02	6	24.40	5	24.62	24.65	1	4,981	0.02%
2021/07/30	2	23.98	1	24.35	24.00	1	4,952	0.02%
2021/07/29	15	23.87	24	24.06	23.70	-9	4,939	-0.18%
2021/07/28	3	22.08	0	0.00	22.15	3	4,744	0.06%
2021/07/27	11	22.93	2	22.65	22.55	9	4,992	0.18%
2021/07/26	6	23.25	4	23.39	23.20	2	5,576	0.04%
2021/07/23	14	24.56	4	24.55	24.65	10	6,102	0.16%
2021/07/22	4	24.45	3	24.70	24.35	1	6,113	0.02%
2021/07/21	1	24.60	0	0.00	24.40	1	6,375	0.02%
2021/07/20	6	24.78	1	24.80	24.70	5	6,866	0.07%
2021/07/19	1.5	25.18	13	25.35	25.25	-11.5	6,857	-0.17%
2021/07/16	0.2	25.30	0	0.00	25.25	0.2	7,054	0.00%
2021/07/15	20.1	25.35	4	25.34	25.20	16.1	7,085	0.23%
2021/07/14	1	25.05	6	25.16	25.00	-5	7,062	-0.07%
2021/07/13	2	24.95	5	25.15	24.75	-3	7,121	-0.04%
2021/07/12	3	25.28	21	25.17	25.30	-18	7,064	-0.25%
2021/07/09	0.2	25.05	1	25.15	25.05	-0.8	6,992	-0.01%
2021/07/08	4.2	24.92	2	24.95	24.90	2.2	6,946	0.03%
2021/07/07	6	24.67	0	0.00	24.65	6	6,912	0.09%
2021/07/06	3	24.63	2	24.65	24.60	1	6,901	0.01%
2021/07/05	26.4	24.59	2	24.60	24.60	24.4	6,888	0.35%
2021/07/02	1	24.00	9	24.05	24.10	-8	6,836	-0.12%
2021/07/01	0	0.00	2	23.90	23.75	-2	6,838	-0.03%
2021/06/30	1	23.80	183	23.75	23.80	-182	6,845	-2.66%	大賣/鉅額交易
2021/06/29	3	23.65	270	23.66	23.65	-267	6,842	-3.90%	大賣/鉅額交易
2021/06/28	2	23.38	12	23.85	23.75	-10	6,834	-0.15%
2021/06/25	8	23.64	3	23.85	23.55	5	6,813	0.07%
2021/06/24	14	23.68	142	23.66	23.65	-128	6,940	-1.84%	大賣/鉅額交易
2021/06/23	21	23.68	0	23.75	23.75	21	6,920	0.30%
2021/06/22	4	23.80	0	0.00	23.70	4	6,912	0.06%
2021/06/21	4	24.00	8	23.98	23.80	-4	6,909	-0.06%
2021/06/18	454	24.79	21	24.97	24.45	433	6,885	6.29%	大買/鉅額交易
2021/06/17	0	0.00	8	24.42	24.50	-8	6,811	-0.12%
2021/06/16	4	24.15	2	24.30	24.10	2	6,779	0.03%
2021/06/15	0	0.00	1	24.40	24.20	-1	6,761	-0.01%
2021/06/11	104	24.30	2	24.48	24.20	102	6,753	1.51%	大買/鉅額交易
2021/06/10	94	24.15	0	0.00	24.10	94	6,735	1.40%
2021/06/09	2	24.03	6	24.28	23.95	-4	6,756	-0.06%
2021/06/07	0	0.00	6	23.72	23.80	-6	6,786	-0.09%
2021/06/04	5	23.73	59.6	23.85	23.65	-54.6	6,747	-0.81%
2021/06/03	1	23.95	7	23.98	23.95	-6	6,722	-0.09%
2021/06/02	29	24.14	22	24.10	24.05	7	6,684	0.10%
2021/06/01	71	24.33	34.3	24.20	24.75	36.7	6,552	0.56%
2021/05/28	2	23.00	8	23.06	23.00	-6	6,116	-0.10%
2021/05/27	7	22.68	20	22.79	22.70	-13	6,101	-0.21%
2021/05/26	5	22.70	7	22.79	22.85	-2	6,095	-0.03%
2021/05/25	12	22.75	15	22.69	22.85	-3	6,079	-0.05%
2021/05/24	16	22.48	63	22.55	22.50	-47	6,036	-0.78%
2021/05/21	5	22.30	110	22.19	22.40	-105	6,004	-1.75%	大賣/鉅額交易
2021/05/20	4	22.09	199	22.18	22.10	-195	5,990	-3.26%	大賣/鉅額交易
2021/05/19	10	22.52	19	22.85	22.55	-9	6,022	-0.15%
2021/05/18	1	20.90	3	21.12	21.55	-2	5,751	-0.03%
2021/05/17	8	20.31	13	20.33	20.10	-5	5,701	-0.09%
2021/05/14	6	21.43	4	21.20	21.35	2	5,613	0.04%
2021/05/13	3	20.50	2	21.08	21.05	1	5,556	0.02%
2021/05/12	35	21.81	8	21.71	21.35	27	5,486	0.49%
2021/05/11	10	23.09	4	23.10	22.90	6	5,330	0.11%
2021/05/10	1	23.95	2	24.05	23.85	-1	5,221	-0.02%
2021/05/07	55	23.07	16	23.39	23.40	39	5,135	0.76%
2021/05/06	189	22.87	7	23.31	22.90	182	5,061	3.60%	大買/鉅額交易
2021/05/05	23	23.25	12	23.40	23.05	11	4,981	0.22%
2021/05/04	17	23.56	10	23.28	23.40	7	4,899	0.14%
2021/05/03	27.2	25.27	24	25.25	25.25	3.2	4,607	0.07%
2021/04/29	37	24.34	74	24.37	24.50	-37	3,967	-0.93%
2021/04/28	1	23.10	4	22.98	23.05	-3	3,384	-0.09%
2021/04/27	34	23.64	16	23.34	23.30	18	3,331	0.54%
2021/04/26	33	23.53	22.4	23.35	23.75	10.6	3,036	0.35%
2021/04/23	15	21.68	31	21.64	21.60	-16	2,498	-0.64%
2021/04/22	16	22.64	3.1	22.88	21.85	12.9	2,457	0.52%
2021/04/21	11	22.40	20	22.47	22.55	-9	2,224	-0.40%
2021/04/20	4	22.15	20	22.20	22.25	-16	2,156	-0.74%
2021/04/19	42	22.37	216.7	22.26	22.20	-174.7	2,123	-8.22%	大賣/鉅額交易
2021/04/16	0	0.00	1	21.75	21.80	-1	2,003	-0.05%
2021/04/15	0	21.65	5	21.68	21.75	-5	1,987	-0.25%
2021/04/14	4	21.13	1	21.05	21.35	3	1,967	0.15%
2021/04/13	0	0.00	5	21.50	21.50	-5	1,943	-0.26%
2021/04/12	0	0.00	1	21.85	21.85	-1	1,922	-0.05%
2021/04/09	42	21.55	2	21.55	21.55	40	1,890	2.12%
2021/04/08	157	21.80	4	21.83	21.75	153	1,869	8.19%	大買/鉅額交易
2021/04/07	7	21.46	2	21.20	21.65	5	1,824	0.27%
2021/04/06	150	21.09	1	21.15	21.15	149	1,795	8.30%	大買/鉅額交易
2021/04/01	1	21.10	1	21.10	21.00	0	1,776	0.00%
2021/03/31	0	21.10	1	21.05	21.05	-1	1,767	-0.06%
2021/03/30	6	20.99	0	0.00	21.05	6	1,748	0.34%
2021/03/29	35	20.92	1	21.05	21.00	34	1,717	1.98%
2021/03/26	10	21.87	5	21.90	21.95	5	1,573	0.32%
2021/03/25	2	21.85	0.4	21.85	21.90	1.6	1,569	0.10%
2021/03/24	8	21.85	1.1	21.85	21.95	6.9	1,555	0.45%
2021/03/23	7	21.83	0	0.00	21.75	7	1,531	0.46%
2021/03/22	9	21.85	3	21.68	21.90	6	1,496	0.40%
2021/03/19	11	21.26	0	0.00	21.35	11	1,450	0.76%
2021/03/18	2	21.20	0	0.00	21.20	2	1,412	0.14%
2021/03/17	3	20.75	0	0.00	20.85	3	1,402	0.21%
2021/03/16	1	20.60	5	20.70	20.65	-4	1,415	-0.28%
2021/03/15	1	20.85	3	20.80	20.80	-2	1,411	-0.14%
2021/03/12	5	19.95	7	20.05	20.30	-2	1,329	-0.15%
2021/03/11	0	0.00	1	19.80	19.80	-1	1,289	-0.08%
2021/03/10	2	19.50	1.1	19.55	19.55	0.9	1,264	0.07%
2021/03/09	2	19.60	3	19.45	19.60	-1	1,271	-0.08%
2021/03/08	1	19.40	0	0.00	19.40	1	1,305	0.08%
2021/03/05	2	19.35	0.2	19.50	19.40	1.8	1,329	0.13%
2021/03/04	4	19.44	2	19.45	19.45	2	1,373	0.15%
2021/03/02	2	19.65	11	19.65	19.55	-9	1,544	-0.58%
2021/02/26	1	19.45	1	19.50	19.50	0	1,535	0.00%
2021/02/25	0	0.00	2	19.40	19.50	-2	1,547	-0.13%
2021/02/24	2	19.35	0	0.00	19.40	2	1,564	0.13%
2021/02/23	0	0.00	11	19.44	19.45	-11	1,599	-0.69%
2021/02/22	4	19.43	0	0.00	19.40	4	1,603	0.25%
2021/02/19	10	19.55	0	0.00	19.50	10	1,598	0.63%
2021/02/05	1	18.45	0	0.00	18.40	1	1,542	0.06%
2021/02/03	10	18.50	1	18.55	18.60	9	1,599	0.56%
2021/02/02	6	18.36	0	0.00	18.45	6	1,627	0.37%
2021/02/01	2	18.20	0	0.00	18.30	2	1,669	0.12%
2021/01/26	5.2	18.35	0	0.00	18.35	5.2	1,736	0.30%
2021/01/25	1	18.30	0	0.00	18.30	1	1,754	0.06%
2021/01/22	1	18.20	0	0.00	18.25	1	1,779	0.06%
2021/01/21	0	0.00	1	18.35	18.20	-1	1,826	-0.05%
2021/01/20	5	18.38	3	18.20	18.35	2	2,075	0.10%
2021/01/19	2	18.75	0	0.00	18.70	2	2,228	0.09%
2021/01/18	7	18.79	0	0.00	18.75	7	2,266	0.31%
2021/01/12	1	19.00	0	0.00	18.90	1	2,276	0.04%
2021/01/11	2	19.13	0	0.00	19.15	2	2,267	0.09%
2021/01/08	1	18.95	1	19.05	18.95	0	2,266	0.00%
2021/01/07	2	18.95	2	19.00	19.00	0	2,259	0.00%
2021/01/06	3	18.92	14	19.15	19.00	-11	2,259	-0.49%
2021/01/05	3.3	19.27	0	0.00	19.25	3.3	2,236	0.15%
2021/01/04	2	19.30	0	0.00	19.35	2	2,237	0.09%
2020/12/31	1	19.10	0	0.00	19.20	1	2,229	0.04%
2020/12/30	0.5	19.10	0	0.00	19.15	0.5	2,220	0.02%
2020/12/29	3	19.07	0	0.00	19.10	3	2,220	0.14%
2020/12/23	1	18.90	1	18.90	18.85	0	2,189	0.00%
2020/12/22	3	18.88	0	0.00	18.80	3	2,203	0.14%
2020/12/17	0	0.00	1.1	19.29	19.30	-1.1	2,222	-0.05%
2020/12/16	1	19.20	0	0.00	19.20	1	2,220	0.05%
2020/12/15	4	19.16	0.1	19.15	19.15	3.9	2,224	0.17%
2020/12/14	1	19.30	0	0.00	19.40	1	2,211	0.05%
2020/12/11	1	19.35	0	0.00	19.25	1	2,220	0.05%
2020/12/10	1	19.65	25	19.80	19.55	-24	2,206	-1.09%
2020/12/09	1	19.70	4	19.68	19.80	-3	2,188	-0.14%
2020/12/08	1	19.25	0	0.00	19.30	1	2,218	0.05%
2020/12/07	2	19.30	2	19.25	19.20	0	2,311	0.00%
2020/12/02	3	19.23	1	19.30	19.30	2	2,438	0.08%
2020/12/01	1	19.40	69	19.42	19.50	-68	2,417	-2.81%
2020/11/30	4	19.68	14.3	19.64	19.55	-10.3	2,437	-0.42%
2020/11/27	1	19.70	15	19.83	19.80	-14	2,503	-0.56%
2020/11/26	0	0.00	3	19.10	19.20	-3	2,391	-0.13%
2020/11/25	0	0.00	2	19.05	18.95	-2	2,372	-0.09%
2020/11/24	2	18.95	0	0.00	18.90	2	2,367	0.08%
2020/11/23	6	18.97	3.1	19.00	19.10	2.9	2,366	0.12%
2020/11/20	27	18.96	2	19.00	19.05	25	2,382	1.05%
2020/11/19	0	0.00	11	18.84	18.85	-11	2,337	-0.47%
2020/11/17	20	18.81	1	18.80	18.80	19	2,326	0.82%
2020/11/16	2	18.75	6	18.72	18.75	-4	2,353	-0.17%
2020/11/12	0	0.00	11	18.74	18.65	-11	2,365	-0.47%
2020/11/11	13	18.84	2	18.80	18.80	11	2,382	0.46%
2020/11/10	2	18.70	50	18.70	18.60	-48	2,370	-2.03%
2020/11/09	10	18.70	6	18.60	18.80	4	2,376	0.17%
2020/11/06	13	18.52	1.2	18.52	18.40	11.8	2,367	0.50%
2020/11/05	0	0.00	11	18.40	18.35	-11	2,373	-0.46%
2020/11/04	0	0.00	18	18.20	18.15	-18	2,400	-0.75%
2020/11/03	1	18.20	3	18.20	18.15	-2	2,647	-0.08%
2020/11/02	6	18.09	10	18.10	18.10	-4	2,739	-0.15%
2020/10/30	1	18.30	1	18.40	18.25	0	2,729	0.00%
2020/10/29	2	18.25	81	18.32	18.25	-79	2,711	-2.91%
2020/10/28	33.4	19.17	52.3	18.73	18.50	-18.9	2,687	-0.71%
2020/10/27	115	18.45	54	18.72	18.95	61	2,470	2.47%	大買/
2020/10/26	71	18.16	7	18.11	18.15	64	2,424	2.64%
2020/10/23	0	0.00	4	18.00	18.00	-4	2,565	-0.16%
2020/10/22	3	17.87	5	17.80	18.05	-2	2,745	-0.07%
2020/10/21	5	17.96	0	0.00	18.00	5	2,810	0.18%
2020/10/20	2	17.98	0	0.00	17.90	2	2,821	0.07%
2020/10/16	0	0.00	3	17.88	17.90	-3	2,893	-0.10%
2020/10/14	3	18.03	0	0.00	18.05	3	2,882	0.10%
2020/10/13	0	0.00	1	17.95	18.05	-1	2,878	-0.03%
2020/10/12	0	0.00	8	18.06	18.05	-8	2,875	-0.28%
2020/10/08	3	17.83	4	17.85	17.95	-1	2,864	-0.03%
2020/10/07	3	17.72	0	0.00	17.75	3	2,856	0.11%
2020/10/06	1	17.60	0	0.00	17.70	1	2,858	0.03%
2020/09/30	1	17.30	0	0.00	17.30	1	2,855	0.04%
2020/09/28	0	0.00	2	17.30	17.30	-2	2,855	-0.07%
2020/09/24	7	17.27	2	17.30	17.15	5	2,847	0.18%
2020/09/23	5	17.67	0	0.00	17.65	5	2,817	0.18%
2020/09/22	2	17.80	0	0.00	17.80	2	2,800	0.07%
2020/09/21	3	18.08	0	0.00	18.05	3	2,783	0.11%
2020/09/18	5	18.13	0	0.00	18.10	5	2,770	0.18%
2020/09/17	0	0.00	1	18.10	18.05	-1	2,753	-0.04%
2020/09/16	1	17.95	5	18.12	18.15	-4	2,754	-0.15%
2020/09/15	2	17.93	0	0.00	18.00	2	2,799	0.07%
2020/09/14	1	18.00	5	18.06	17.95	-4	2,784	-0.14%
2020/09/11	5	18.12	11	18.07	18.10	-6	2,761	-0.22%
2020/09/10	10	18.83	0	0.00	18.65	10	2,677	0.37%
2020/09/09	1	18.30	20	18.55	19.15	-19	2,569	-0.74%
2020/09/08	10	18.43	0	0.00	18.45	10	2,476	0.40%
2020/09/07	1	18.45	0	0.00	18.15	1	2,434	0.04%
2020/09/03	0	0.00	1	18.20	18.25	-1	2,381	-0.04%
2020/09/02	6	18.15	2	18.15	18.10	4	2,336	0.17%
2020/09/01	0	0.00	12	18.29	18.30	-12	2,244	-0.53%
2020/08/27	2	18.00	7	18.21	18.00	-5	2,216	-0.23%
2020/08/26	0	0.00	1	18.15	18.20	-1	2,188	-0.05%
2020/08/25	3	17.80	1	17.85	17.75	2	2,147	0.09%
2020/08/24	1	17.70	1	17.75	17.90	0	2,136	0.00%
2020/08/21	1	17.70	5	17.74	17.75	-4	2,122	-0.19%
2020/08/20	12	17.24	2	17.35	17.40	10	2,105	0.47%
2020/08/19	1	18.10	0.2	17.80	17.80	0.8	2,040	0.04%
2020/08/18	2	18.05	0	0.00	18.05	2	2,010	0.10%
2020/08/17	1	18.30	12.4	18.22	18.05	-11.4	1,987	-0.57%
2020/08/14	1	17.90	10	18.05	17.95	-9	1,948	-0.46%
2020/08/13	7	18.20	10	18.10	17.95	-3	1,920	-0.16%
2020/08/12	2	18.05	3	18.07	18.00	-1	1,881	-0.05%
2020/08/11	4	17.73	1	17.65	18.05	3	1,845	0.16%
2020/08/10	4	18.05	21	18.10	17.85	-17	1,804	-0.94%
2020/08/07	16	18.23	109	18.31	18.30	-93	1,750	-5.31%	大賣/
2020/08/06	108	17.36	10	17.62	17.70	98	1,500	6.53%	大買/
2020/08/05	0	0.00	6	16.75	16.85	-6	1,397	-0.43%
2020/08/04	14	16.84	0	0.00	16.85	14	1,389	1.01%
2020/08/03	1	16.75	0	0.00	16.65	1	1,380	0.07%
2020/07/31	4	17.09	5	17.10	17.10	-1	1,370	-0.07%
2020/07/30	14	17.54	2	17.35	17.30	12	1,325	0.91%
2020/07/29	54	17.29	75	17.33	17.65	-21	1,177	-1.78%
2020/07/28	11	17.19	88	17.20	17.00	-77	993	-7.75%
2020/07/27	90	16.06	2	16.08	16.10	88	810	10.86%
2020/07/24	10	15.45	1	15.75	15.40	9	716	1.26%
2020/07/22	2	15.10	0	0.00	15.05	2	623	0.32%
2020/07/21	0	0.00	1	14.95	15.05	-1	621	-0.16%
2020/07/15	5	14.95	0	0.00	15.00	5	633	0.79%
2020/07/13	4	15.00	0	0.00	15.10	4	648	0.62%
2020/07/10	1	15.00	2	15.03	15.00	-1	664	-0.15%
2020/07/09	1	15.15	0	0.00	15.15	1	668	0.15%
2020/07/07	0	0.00	0.1	15.15	15.20	-0.1	680	-0.01%
2020/07/06	0	0.00	1	15.20	15.15	-1	689	-0.15%
2020/07/03	2	15.60	0	0.00	15.55	2	697	0.29%
2020/07/02	0	0.00	1	15.50	15.50	-1	684	-0.15%
2020/07/01	0	0.00	1	15.45	15.40	-1	683	-0.15%
2020/06/22	4	15.11	3	15.10	15.25	1	728	0.14%
2020/06/19	0	0.00	2	15.78	15.70	-2	696	-0.29%
2020/06/18	2	15.55	11	15.45	15.50	-9	703	-1.28%
2020/06/16	0	0.00	1	15.35	15.40	-1	735	-0.14%
2020/06/15	0	0.00	2	15.25	15.25	-2	775	-0.26%
2020/06/12	2	15.08	4	15.26	15.25	-2	797	-0.25%
2020/06/11	1	15.80	0	0.00	15.60	1	806	0.12%
2020/06/10	1	16.00	0	0.00	15.90	1	815	0.12%
2020/06/08	28	16.18	29	15.95	15.90	-1	850	-0.12%
2020/06/05	31	15.40	31	15.54	15.70	0	826	0.00%
2020/06/04	1	15.20	0	0.00	15.10	1	804	0.12%
2020/06/03	0	0.00	6	14.99	14.90	-6	794	-0.76%
2020/06/02	1	14.85	0	0.00	14.80	1	789	0.13%
2020/06/01	1	14.80	14.1	14.75	14.75	-13.1	788	-1.66%
2020/05/29	0	0.00	1	14.60	14.60	-1	786	-0.13%
2020/05/28	0	0.00	10	14.70	14.60	-10	788	-1.27%
2020/05/27	0	0.00	1	14.60	14.65	-1	796	-0.13%
2020/05/26	1	14.60	0	0.00	14.55	1	814	0.12%
2020/05/25	1	14.45	0	0.00	14.50	1	814	0.12%
2020/05/22	1	14.55	0	0.00	14.55	1	814	0.12%
2020/05/14	1	15.00	0	0.00	14.75	1	804	0.12%
2020/05/13	0	0.00	1	14.95	15.10	-1	798	-0.13%
2020/05/12	1	15.05	0	0.00	15.05	1	793	0.13%
2020/05/11	0	0.00	5	15.06	15.05	-5	792	-0.63%
2020/05/07	2	14.75	0	0.00	14.80	2	787	0.25%
2020/05/05	1	14.65	0	0.00	14.70	1	770	0.13%
2020/05/04	1	14.55	0	0.00	14.70	1	773	0.13%
2020/04/29	10	14.80	8	14.80	14.80	2	782	0.26%
2020/04/28	0	0.00	6	14.59	14.70	-6	790	-0.76%
2020/04/23	0	0.00	1	14.25	14.30	-1	824	-0.12%
2020/04/22	1	13.65	0	0.00	14.05	1	824	0.12%
2020/04/21	2	14.28	0	0.00	14.05	2	817	0.24%
2020/04/17	0	0.00	1	14.95	14.80	-1	803	-0.12%
2020/04/16	3	14.82	2	14.98	14.95	1	794	0.13%
2020/04/14	1	14.25	2	14.25	14.40	-1	766	-0.13%
2020/04/13	4	13.90	1	14.00	13.95	3	758	0.40%
2020/04/10	0	14.05	0	0.00	13.95	0	752	0.00%
2020/04/07	0	0.00	1	13.00	12.90	-1	724	-0.14%
2020/04/06	1	12.55	0	0.00	12.60	1	719	0.14%
2020/04/01	5	12.80	1	12.90	12.90	4	718	0.56%
2020/03/30	0	0.00	1	12.80	12.95	-1	708	-0.14%
2020/03/27	1	13.20	10	13.42	13.20	-9	694	-1.30%
2020/03/25	6	12.80	16	12.86	12.85	-10	658	-1.52%
2020/03/24	1	12.05	0	0.00	11.90	1	631	0.16%
2020/03/23	0	0.00	1	11.20	11.60	-1	614	-0.16%
2020/03/20	10	11.63	2	11.70	11.90	8	611	1.31%
2020/03/19	1	11.00	3	11.20	11.00	-2	584	-0.34%
2020/03/18	1	12.70	1	12.20	12.10	0	546	0.00%
2020/03/17	2	13.15	0	0.00	12.75	2	523	0.38%
2020/03/16	1	14.55	0	0.00	13.80	1	502	0.20%
2020/03/13	2	14.38	5	14.41	14.70	-3	484	-0.62%
2020/03/12	10	15.78	0	0.00	15.70	10	449	2.22%
2020/03/11	0	0.00	5	16.25	16.20	-5	432	-1.16%
2020/03/10	2	16.03	11	16.11	16.20	-9	442	-2.03%
2020/03/09	2	16.58	0	0.00	16.40	2	442	0.45%
2020/03/03	0	0.00	1	16.90	16.80	-1	443	-0.23%
2020/03/02	2	16.68	0	0.00	16.75	2	444	0.45%
2020/02/27	2	16.83	0	0.00	16.70	2	437	0.46%
2020/02/25	4	16.99	20	16.95	17.00	-16	417	-3.83%
2020/02/24	1	17.00	0	0.00	17.05	1	418	0.24%
2020/02/21	2	17.13	0	0.00	17.15	2	419	0.48%
2020/02/18	7	17.10	0	0.00	17.15	7	427	1.64%
2020/02/13	1	17.15	0	0.00	17.05	1	442	0.23%
2020/02/12	0	0.00	7	17.25	17.15	-7	446	-1.57%
2020/02/10	1	17.00	0	0.00	17.00	1	450	0.22%
2020/02/06	1	17.25	0	0.00	17.30	1	448	0.22%
2020/02/05	2	17.25	0	0.00	17.25	2	443	0.45%
2020/02/04	1	17.25	4	17.23	17.25	-3	442	-0.68%
2020/02/03	6	16.99	0	0.00	17.10	6	443	1.35%
2020/01/31	3	17.30	0	0.00	17.35	3	430	0.70%
2020/01/30	8	17.21	2	17.35	17.35	6	420	1.43%
2020/01/17	1	17.80	0	0.00	17.80	1	385	0.26%
2020/01/16	1	17.80	0	0.00	17.80	1	384	0.26%
2020/01/13	5	17.70	0	0.00	17.75	5	388	1.29%
2020/01/09	10	17.60	0	0.00	17.65	10	425	2.35%
2020/01/06	3	17.75	2	17.75	17.80	1	422	0.24%
2020/01/03	0.2	17.80	0	0.00	17.85	0.2	422	0.05%
2019/12/31	0	0.00	13	17.80	17.80	-13	416	-3.12%
2019/12/30	1	17.75	0	0.00	17.75	1	411	0.24%
2019/12/26	0	17.80	0	0.00	17.75	0	403	0.00%
2019/12/24	0	0.00	2	17.80	17.80	-2	407	-0.49%
2019/12/23	1	17.70	0	0.00	17.80	1	416	0.24%
2019/12/20	0	0.00	2	17.80	17.75	-2	435	-0.46%
2019/12/19	1	17.75	2	17.75	17.75	-1	433	-0.23%
2019/12/18	1	17.80	0	0.00	17.85	1	429	0.23%
2019/12/17	0	0.00	1	17.75	17.85	-1	429	-0.23%
2019/12/16	0	0.00	20	17.70	17.75	-20	426	-4.69%
2019/12/12	1	17.75	0	0.00	17.80	1	425	0.24%
2019/12/11	5	17.80	0	0.00	17.80	5	424	1.18%
2019/12/06	5	17.85	0	0.00	17.85	5	429	1.16%
2019/12/05	1	17.85	0	0.00	17.90	1	432	0.23%
2019/12/04	1	17.50	0	0.00	17.50	1	422	0.24%
2019/12/03	1	17.65	1	17.65	17.60	0	415	0.00%
2019/12/02	6	17.72	0	0.00	17.70	6	414	1.45%
2019/11/29	0	0.00	1	17.80	17.80	-1	413	-0.24%
2019/11/28	1	17.80	0	0.00	17.80	1	412	0.24%
2019/11/27	12	17.79	0	0.00	17.85	12	422	2.84%
2019/11/26	5	17.80	0	0.00	17.75	5	449	1.11%
2019/11/25	4	17.80	1	17.80	17.80	3	469	0.64%
2019/11/22	1	17.80	0	0.00	17.80	1	478	0.21%
2019/11/20	1	17.80	0	0.00	17.85	1	492	0.20%
2019/11/19	1	17.85	0	0.00	17.85	1	493	0.20%
2019/11/18	1	17.85	0	0.00	17.90	1	496	0.20%
2019/11/15	0	0.00	2	17.85	17.90	-2	499	-0.40%
2019/11/14	1	17.90	1	17.80	17.85	0	503	0.00%
2019/11/13	2	17.88	0	0.00	17.95	2	500	0.40%
2019/11/11	11	17.93	0	0.00	17.95	11	501	2.19%
2019/11/08	3	17.95	0	0.00	18.00	3	500	0.60%
2019/11/07	12	18.00	0	0.00	18.00	12	498	2.41%
2019/11/06	1	18.00	0	0.00	17.95	1	492	0.20%
2019/11/05	5	18.03	0	0.00	18.05	5	488	1.02%
2019/11/04	0.5	18.05	0	0.00	18.05	0.5	487	0.09%
2019/10/31	2	17.98	0	0.00	18.00	2	505	0.40%
2019/10/30	0	0.00	1	17.95	18.00	-1	508	-0.20%
2019/10/28	1	18.05	0	0.00	18.10	1	506	0.20%
2019/10/25	0.6	18.15	0	0.00	18.10	0.6	511	0.11%
2019/10/24	0	0.00	1	18.10	18.10	-1	512	-0.20%
2019/10/21	13	18.01	1.3	18.10	18.05	11.7	525	2.23%
2019/10/18	1	17.95	0	0.00	17.95	1	522	0.19%
2019/10/17	2	18.20	0	0.00	18.10	2	484	0.41%
2019/10/16	1	18.15	0	0.00	18.20	1	487	0.21%
2019/10/14	5	18.10	0	0.00	18.05	5	490	1.02%
2019/10/07	1	18.15	0	0.00	18.25	1	496	0.20%
2019/10/02	5	18.25	0	0.00	18.20	5	502	0.99%
2019/09/27	1	18.30	0	0.00	18.20	1	507	0.20%
2019/09/26	0	0.00	6	18.42	18.40	-6	505	-1.19%
2019/09/25	1	18.35	0	0.00	18.35	1	498	0.20%
2019/09/23	1	17.90	0	0.00	17.95	1	482	0.21%
2019/09/19	0	0.00	2	17.90	17.90	-2	492	-0.41%
2019/09/17	1	17.85	0	0.00	17.80	1	494	0.20%
2019/09/16	1	17.80	0	0.00	17.85	1	503	0.20%
2019/09/12	0	0.00	2	17.85	17.85	-2	503	-0.40%
2019/09/11	2	17.80	0	0.00	17.85	2	508	0.39%
2019/09/09	1	17.95	0	0.00	17.85	1	505	0.20%
2019/09/06	12	17.90	0.5	17.95	17.95	11.5	505	2.27%
2019/09/05	1	17.90	0	0.00	17.90	1	509	0.20%
2019/09/04	2	17.93	0	0.00	17.95	2	507	0.39%
2019/09/03	2	17.95	0	0.00	18.00	2	509	0.39%
2019/08/29	0	0.00	2	17.80	17.80	-2	498	-0.40%
2019/08/28	0	0.00	1	19.70	19.75	-1	469	-0.21%
2019/08/27	2	19.63	0	0.00	19.65	2	447	0.45%
2019/08/26	4	19.65	0	0.00	19.60	4	437	0.92%
2019/08/23	1	19.70	1	19.75	19.65	0	425	0.00%
2019/08/21	1	19.75	0	0.00	19.75	1	433	0.23%
2019/08/20	0	0.00	1	19.75	19.80	-1	429	-0.23%
2019/08/16	5	19.80	0	0.00	19.80	5	419	1.19%
2019/08/14	0	0.00	20	19.95	19.90	-20	413	-4.84%
2019/08/13	1	19.90	0	0.00	19.85	1	411	0.24%
2019/08/12	2	19.95	1	19.90	19.90	1	414	0.24%
2019/08/08	40	19.95	0	0.00	19.95	40	414	9.65%
2019/08/05	3	19.85	0	0.00	19.85	3	433	0.69%
2019/08/02	6	19.95	0	0.00	19.95	6	438	1.37%
2019/07/29	0	0.00	5	20.30	20.35	-5	437	-1.14%
2019/07/23	1	20.10	0	0.00	20.10	1	439	0.23%
2019/07/17	5	20.05	0	0.00	20.05	5	434	1.15%
2019/07/11	1	20.05	0	0.00	20.05	1	443	0.23%
2019/07/08	3	20.05	0	0.00	20.05	3	444	0.67%
2019/07/02	0	0.00	2	20.05	20.05	-2	484	-0.41%
2019/06/27	0	0.00	1	20.00	19.95	-1	515	-0.19%
2019/06/21	1	19.80	1	19.80	19.80	0	547	0.00%
2019/06/19	0	0.00	1	19.65	19.70	-1	550	-0.18%
2019/06/14	2	19.63	0	0.00	19.65	2	562	0.36%
2019/06/10	2	19.75	0	0.00	19.70	2	559	0.36%
2019/05/29	1	19.90	0	0.00	19.85	1	577	0.17%
2019/05/27	1	20.00	0	0.00	19.95	1	566	0.18%
2019/05/14	1	19.60	0	0.00	19.90	1	568	0.18%
2019/05/13	8	19.94	0	0.00	19.90	8	563	1.42%
2019/05/07	2	20.25	0	0.00	20.20	2	551	0.36%
2019/04/25	1	20.25	0	0.00	20.30	1	520	0.19%
2019/04/22	0	0.00	2	20.30	20.25	-2	517	-0.39%
2019/04/11	2	20.30	0	0.00	20.30	2	496	0.40%
2019/04/10	2	20.55	0.4	20.55	20.55	1.6	475	0.33%
2019/04/09	5	20.65	0.1	20.70	20.70	4.9	463	1.05%
2019/04/08	0	0.00	22	20.79	20.75	-22	458	-4.80%
2019/04/03	0	0.00	1	20.70	20.75	-1	451	-0.22%
2019/04/02	0	0.00	41	20.65	20.65	-41	440	-9.31%
2019/03/29	0	0.00	5	20.45	20.50	-5	412	-1.21%
2019/03/28	0.9	20.20	0	0.00	20.20	0.9	383	0.22%
2019/03/27	4	20.35	0	0.00	20.35	4	384	1.04%
2019/03/25	0	0.00	4	19.90	19.90	-4	374	-1.07%
2019/03/22	10	19.95	0	0.00	20.00	10	371	2.69%
2019/03/21	0	20.00	0	0.00	19.95	0	364	0.00%
2019/03/20	2	20.00	0	0.00	20.00	2	355	0.56%
2019/03/19	5	19.90	0	0.00	19.85	5	352	1.42%
2019/03/15	23	19.55	0	0.00	19.60	23	373	6.16%
2019/03/12	1	19.65	0	0.00	19.60	1	380	0.26%
2019/03/05	3	19.53	0	0.00	19.50	3	376	0.80%
2019/02/25	0	0.00	6	19.25	19.30	-6	364	-1.65%
2019/01/30	2	19.20	1	19.40	19.25	1	355	0.28%
2019/01/29	1	19.00	0	0.00	19.00	1	339	0.29%
2019/01/28	2	19.10	0	0.00	19.10	2	338	0.59%
2019/01/24	3	19.00	0	0.00	19.00	3	357	0.84%
2019/01/22	0	0.00	1	18.85	18.90	-1	368	-0.27%
2019/01/21	1	18.90	0	0.00	18.90	1	372	0.27%
2019/01/18	1	18.80	0	0.00	18.85	1	375	0.27%
2019/01/04	1	18.45	3	18.50	18.45	-2	515	-0.39%
2019/01/02	0	0.00	1	18.70	18.65	-1	544	-0.18%
2018/12/18	3	18.70	0	0.00	18.75	3	589	0.51%
2018/12/17	0	0.00	1.1	18.85	18.85	-1.1	587	-0.19%
2018/12/12	1	19.00	1	18.95	19.00	0	601	0.00%
2018/12/11	3	18.72	0	0.00	18.90	3	604	0.50%
2018/11/21	0	0.00	5	19.05	19.05	-5	720	-0.69%
2018/11/19	0	0.00	0	19.15	19.10	0	763	0.00%
2018/11/15	1	19.00	0	0.00	19.10	1	780	0.13%
2018/11/14	1	19.00	0	0.00	19.05	1	799	0.13%
2018/10/31	0	0.00	1	18.95	19.10	-1	903	-0.11%
2018/10/29	1	18.80	0	0.00	18.80	1	910	0.11%
2018/10/26	2	19.05	1	18.90	18.95	1	918	0.11%
2018/10/24	5	19.60	5	19.55	19.45	0	931	0.00%
2018/10/17	0.1	19.45	0	0.00	19.30	0.1	932	0.01%
2018/10/15	3	19.70	1	19.60	19.60	2	915	0.22%
2018/10/09	1	20.40	0	0.00	20.15	1	870	0.11%
2018/10/05	70	20.41	0	0.00	20.15	70	864	8.09%
2018/10/03	0	0.00	5	20.65	20.70	-5	854	-0.59%
2018/09/28	3	20.58	0	0.00	20.65	3	897	0.33%
2018/09/27	1	20.70	0	0.00	20.75	1	901	0.11%
2018/09/20	0	0.00	6	20.60	20.60	-6	1,092	-0.55%
2018/09/18	1	20.65	0	0.00	20.65	1	1,090	0.09%
2018/09/14	30	20.80	0	0.00	20.80	30	1,106	2.71%
2018/09/13	4	20.95	1	20.75	20.80	3	1,119	0.27%
2018/09/12	1	20.70	0	0.00	20.70	1	1,108	0.09%
2018/09/10	1	20.80	0	0.00	20.85	1	1,187	0.08%
2018/09/07	1	21.60	0	0.00	21.20	1	1,229	0.08%
2018/09/06	1	21.60	3	21.58	21.50	-2	1,225	-0.16%
2018/08/27	0	0.00	0.2	22.00	21.30	-0.2	1,268	-0.02%
2018/08/21	0	0.00	7	21.02	21.05	-7	1,259	-0.56%
2018/08/20	7	22.88	0	0.00	22.90	7	1,252	0.56%
2018/08/16	4	22.85	8	22.91	22.95	-4	1,223	-0.33%
2018/08/14	6	22.98	0	0.00	23.00	6	1,235	0.49%
2018/08/13	0	0.00	3	22.70	22.80	-3	1,246	-0.24%
2018/08/10	1	23.20	0	0.00	23.25	1	1,250	0.08%
2018/08/02	0	0.00	2	23.15	22.90	-2	1,462	-0.14%
2018/08/01	0	0.00	198	23.01	23.10	-198	1,474	-13.43%	大賣/鉅額交易
2018/07/27	1	22.90	0	0.00	22.85	1	1,504	0.07%
2018/07/26	0	0.00	40	22.78	22.80	-40	1,503	-2.66%
2018/07/25	0	0.00	1	22.75	22.65	-1	1,508	-0.07%
2018/07/24	10	22.75	0	0.00	22.60	10	1,517	0.66%
2018/07/19	0	0.00	1	22.25	22.30	-1	1,607	-0.06%
2018/07/17	0	0.00	251	22.29	22.25	-251	1,630	-15.39%	大賣/鉅額交易
2018/07/16	0	0.00	2	22.40	22.45	-2	1,633	-0.12%
2018/07/13	2	22.20	0	0.00	22.25	2	1,635	0.12%
2018/07/11	0	0.00	40	22.25	22.15	-40	1,680	-2.38%
2018/07/09	1	22.15	0	0.00	22.15	1	1,719	0.06%
2018/07/06	1	22.25	0	0.00	22.30	1	1,724	0.06%
2018/07/05	0	0.00	1	22.80	22.65	-1	1,741	-0.06%
2018/07/03	24	23.71	0	0.00	23.10	24	1,779	1.35%
2018/06/29	1	22.55	1	22.55	22.60	0	1,794	0.00%
2018/06/28	0	0.00	1	22.75	22.70	-1	1,794	-0.06%
2018/06/27	0	0.00	4	22.80	22.85	-4	1,803	-0.22%
2018/06/26	6	22.75	0	0.00	22.75	6	1,837	0.33%
2018/06/22	0	0.00	10	23.10	23.15	-10	1,843	-0.54%
2018/06/21	1	23.45	0	0.00	23.35	1	1,841	0.05%
2018/06/20	10	23.49	0	0.00	23.50	10	1,867	0.54%
2018/06/19	1	23.70	0	0.00	23.75	1	1,872	0.05%
2018/06/15	10	23.55	1	23.55	23.35	9	1,855	0.49%
2018/06/14	0	0.00	25	23.03	23.10	-25	1,829	-1.37%
2018/06/13	17	23.35	3	23.20	23.15	14	1,860	0.75%
2018/06/12	5	23.29	0	0.00	23.30	5	1,867	0.27%
2018/06/11	1	23.25	0	0.00	23.25	1	1,864	0.05%
2018/06/08	3	23.38	0	0.00	23.20	3	1,896	0.16%
2018/06/07	5	23.26	0	0.00	23.30	5	1,911	0.26%
2018/06/06	0	0.00	3	23.10	23.10	-3	1,997	-0.15%
2018/06/04	0	0.00	1	23.00	23.15	-1	2,057	-0.05%
2018/05/31	1	22.80	1	22.95	22.90	0	2,238	0.00%
2018/05/30	8	22.84	0	0.00	22.90	8	2,557	0.31%
2018/05/28	2	22.95	0	0.00	22.90	2	2,725	0.07%
2018/05/22	0	0.00	1	23.00	23.00	-1	3,570	-0.03%
2018/05/21	4	22.94	0	0.00	22.95	4	3,587	0.11%
2018/05/18	0	0.00	22	22.96	22.90	-22	3,617	-0.61%
2018/05/17	7	23.69	11	23.54	23.15	-4	3,606	-0.11%
2018/05/16	21	23.19	1	23.15	23.15	20	3,520	0.57%
2018/05/15	6	22.95	1	23.00	22.70	5	3,490	0.14%
2018/05/14	1	22.70	0	0.00	22.75	1	3,509	0.03%
2018/05/11	4	22.50	1	22.55	22.55	3	3,499	0.09%
2018/05/10	1	22.65	2	22.60	22.65	-1	3,478	-0.03%
2018/05/08	0	0.00	1	22.75	22.50	-1	3,511	-0.03%
2018/05/07	1	22.60	1	22.55	22.55	0	3,508	0.00%
2018/05/04	2	22.10	3	22.15	22.20	-1	3,501	-0.03%
2018/05/03	1	22.15	0	0.00	22.15	1	3,505	0.03%
2018/05/02	10	22.15	0	0.00	22.15	10	3,514	0.28%
2018/04/30	0	0.00	1	22.30	22.20	-1	3,537	-0.03%
2018/04/26	11	22.40	16	22.24	22.00	-5	3,668	-0.14%
2018/04/25	3	21.67	1	21.95	21.95	2	3,619	0.06%
2018/04/24	1	21.60	0	0.00	21.55	1	3,672	0.03%
2018/04/20	1	22.00	50	22.05	21.90	-49	3,647	-1.34%
2018/04/18	1	21.90	0	0.00	21.90	1	3,641	0.03%
2018/04/16	1	22.20	0	0.00	22.30	1	3,598	0.03%
2018/04/13	0	0.00	2	22.35	22.10	-2	3,591	-0.06%
2018/04/11	0	0.00	4	22.13	22.10	-4	3,600	-0.11%
2018/04/09	0	22.20	0	0.00	22.15	0	3,532	0.00%
2018/04/03	2	22.88	9	22.49	22.40	-7	3,505	-0.20%
2018/04/02	1	21.90	0	0.00	21.95	1	3,350	0.03%
2018/03/31	8	21.89	6	21.85	21.80	2	3,340	0.06%
2018/03/30	1	21.95	0	0.00	21.90	1	3,326	0.03%
2018/03/29	1	21.85	0.1	22.20	21.95	0.9	3,316	0.03%
2018/03/26	1	21.30	0	0.00	21.40	1	3,261	0.03%
2018/03/23	1	21.01	0	0.00	21.40	1	3,254	0.03%
2018/03/22	13	21.98	7	21.66	21.60	6	3,260	0.18%
2018/03/21	4	22.04	2	22.08	22.00	2	3,229	0.06%
2018/03/20	2	21.50	0	0.00	21.60	2	3,189	0.06%
2018/03/19	2	22.00	0	0.00	21.85	2	3,171	0.06%
2018/03/16	20	21.60	0	0.00	21.60	20	3,159	0.63%
2018/03/15	2	21.45	0	0.00	21.55	2	3,161	0.06%
2018/03/14	20	21.35	1	21.55	21.60	19	3,192	0.60%
2018/03/13	2	21.15	0	0.00	21.20	2	3,335	0.06%
2018/03/12	18	21.01	20	21.00	20.95	-2	3,349	-0.06%
2018/03/09	8	21.98	1	22.20	21.75	7	3,255	0.22%
2018/03/07	12	22.52	0	0.00	22.10	12	3,198	0.38%
2018/03/06	10	22.33	9	22.25	22.35	1	3,164	0.03%
2018/03/05	4	23.59	14	23.74	23.05	-10	3,027	-0.33%
2018/03/02	15	22.80	0	0.00	22.60	15	2,735	0.55%
2018/03/01	3	22.55	28	22.41	22.75	-25	2,634	-0.95%
2018/02/27	20	22.94	1	23.20	22.60	19	2,557	0.74%
2018/02/26	46	23.57	48	23.63	23.55	-2	2,407	-0.08%
2018/02/23	31	21.85	6	21.87	22.65	25	1,967	1.27%
2018/02/22	1	20.40	8	20.51	20.60	-7	1,732	-0.40%
2018/02/12	0	0.00	20	19.91	20.30	-20	1,702	-1.17%
2018/02/09	2	19.35	0	0.00	19.35	2	1,670	0.12%
2018/02/07	3	19.60	5	19.50	19.50	-2	1,773	-0.11%
2018/02/06	1	19.20	27	19.39	19.15	-26	1,856	-1.40%
2018/02/02	0	0.00	1	20.30	20.30	-1	1,794	-0.06%
2018/02/01	13	20.60	2	20.53	20.40	11	1,803	0.61%
2018/01/31	7	20.01	5	19.90	20.20	2	1,757	0.11%
2018/01/30	5	20.30	0	0.00	20.15	5	1,763	0.28%
2018/01/26	0	0.00	1	20.25	20.20	-1	1,783	-0.06%
2018/01/25	45	20.20	0	0.00	20.20	45	1,803	2.49%
2018/01/23	3	20.53	123	20.45	20.15	-120	1,959	-6.12%	大賣/鉅額交易
2018/01/22	1	20.50	0	0.00	20.80	1	1,911	0.05%
2018/01/19	140	20.13	2	20.13	20.20	138	1,816	7.60%	大買/鉅額交易
2018/01/18	3	20.05	2	19.85	19.95	1	1,784	0.06%
2018/01/11	0	0.00	1	19.25	19.25	-1	1,708	-0.06%
2018/01/10	1	19.20	0	0.00	19.25	1	1,710	0.06%
2018/01/09	0	0.00	5	19.31	19.25	-5	1,706	-0.29%
2018/01/08	1	19.60	10	19.69	19.55	-9	1,698	-0.53%
2018/01/05	4	19.68	1	19.50	19.55	3	1,680	0.18%