威健 (3033)-華南永昌券商分點個股進出

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

威健

(3033)

可現股當沖

股價
33.50
漲跌
▲0.25
漲幅
+0.75%
成交量
2,636張
產業
上市電子通路類股
482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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/29	0	0.00	6	33.40	33.50	-6	4,693	-0.13%
2024/04/26	2	33.25	3	33.25	33.25	-1	4,732	-0.02%
2024/04/25	4	33.53	5	33.55	33.35	-1	4,837	-0.02%
2024/04/24	6	33.74	20.3	33.83	33.80	-14.3	4,941	-0.29%
2024/04/23	1	32.35	2.1	32.70	32.50	-1	4,860	-0.02%
2024/04/22	8	32.69	18	32.80	32.50	-10	4,992	-0.20%
2024/04/19	50	31.81	3	32.45	32.50	47	4,930	0.95%
2024/04/18	16	31.83	2	31.65	31.90	14	4,837	0.29%
2024/04/17	7	31.96	1.2	32.09	31.85	5.8	4,949	0.12%
2024/04/16	5	31.94	19	31.99	31.80	-14	4,908	-0.29%
2024/04/15	4	33.08	0	0.00	32.90	4	4,838	0.08%
2024/04/12	20	33.83	1.1	33.70	33.70	18.9	4,772	0.40%
2024/04/11	3	34.01	5	33.85	33.85	-2	4,724	-0.04%
2024/04/10	12	33.83	25	33.83	33.90	-13	4,714	-0.28%
2024/04/09	5	32.55	4	32.65	32.35	1	4,482	0.02%
2024/04/08	0	32.80	1.1	32.85	32.75	-1	4,460	-0.02%
2024/04/03	0	0.00	39.1	32.02	32.75	-39.1	4,433	-0.88%
2024/04/02	1	32.15	2.5	32.18	32.30	-1.5	4,419	-0.03%
2024/04/01	3	31.95	0	0.00	31.95	3	4,395	0.07%
2024/03/29	5	31.70	0	0.00	31.65	5	4,383	0.11%
2024/03/28	0	32.00	0.2	32.15	31.80	-0.2	4,378	0.00%
2024/03/27	2	31.88	1	31.85	32.00	1	4,371	0.02%
2024/03/26	6	31.99	7	32.14	31.95	-1	4,356	-0.02%
2024/03/25	47.5	32.63	12	32.33	32.85	35.5	4,286	0.83%
2024/03/22	11.1	31.83	16	31.66	31.60	-4.9	4,090	-0.12%
2024/03/21	46	32.45	38.6	32.47	33.00	7.4	3,954	0.19%
2024/03/20	6.2	30.72	0	0.00	30.60	6.2	3,648	0.17%
2024/03/19	2	30.95	0	0.00	31.05	2	3,634	0.06%
2024/03/18	1	30.65	6	31.03	31.00	-5	3,632	-0.14%
2024/03/15	0.1	30.72	3	30.73	30.65	-2.9	3,649	-0.08%
2024/03/14	2	30.65	2	30.60	30.55	0	3,670	0.00%
2024/03/13	1.1	30.81	0	0.00	30.80	1.1	3,642	0.03%
2024/03/12	5.2	30.99	1	30.95	31.10	4.2	3,618	0.12%
2024/03/11	5.2	31.09	0	0.00	30.90	5.2	3,580	0.15%
2024/03/08	6	31.83	4.3	31.99	31.65	1.7	3,530	0.05%
2024/03/07	7	32.38	6	32.44	32.30	1	3,476	0.03%
2024/03/06	5	32.69	1	32.65	32.80	4	3,461	0.12%
2024/03/05	2	32.50	2	32.65	32.70	0	3,465	0.00%
2024/03/04	2	32.88	0	0.00	32.95	2	3,441	0.06%
2024/03/01	1	32.90	2	32.90	33.00	-1	3,405	-0.03%
2024/02/29	8	33.14	17	33.35	33.25	-9	3,364	-0.27%
2024/02/27	1.1	32.77	6	32.79	33.00	-4.9	3,302	-0.15%
2024/02/26	1	33.10	29	33.22	33.25	-28	3,240	-0.86%
2024/02/23	0.9	32.70	5.3	32.93	32.70	-4.4	3,145	-0.14%
2024/02/22	1	32.35	9	32.39	32.30	-8	3,040	-0.26%
2024/02/21	1	32.20	11	32.26	32.40	-10	3,009	-0.33%
2024/02/20	2	32.12	5	31.95	32.00	-3	2,959	-0.10%
2024/02/19	4	32.14	3	32.30	32.25	1	2,917	0.03%
2024/02/16	16	31.87	5	32.12	32.25	11	2,876	0.38%
2024/02/15	1	31.25	13	31.81	32.00	-12	2,807	-0.43%
2024/02/05	0	31.10	75	31.20	31.00	-75	2,703	-2.77%
2024/02/02	7	30.94	12	30.95	30.85	-5	2,643	-0.19%
2024/02/01	39	31.56	59.2	31.66	31.30	-20.2	2,565	-0.79%
2024/01/31	9	30.70	32	30.84	30.65	-23	2,291	-1.00%
2024/01/30	67	31.41	47	31.07	31.30	20	2,228	0.90%
2024/01/29	1	30.40	47	30.81	30.55	-46	2,063	-2.23%
2024/01/26	68	30.96	14	30.66	30.65	54	2,039	2.65%
2024/01/25	39	31.09	4	30.89	30.65	35	2,007	1.74%
2024/01/24	1	31.05	12.5	30.99	31.00	-11.5	1,904	-0.60%
2024/01/23	7	30.67	10	30.70	30.55	-3	1,855	-0.16%
2024/01/22	6	30.77	20	31.00	30.95	-14	1,825	-0.77%
2024/01/19	21	31.00	5.6	31.01	30.95	15.4	1,750	0.88%
2024/01/18	55	30.77	22.1	30.79	30.95	32.9	1,616	2.04%
2024/01/17	1	30.45	11.1	30.27	30.15	-10.1	1,469	-0.69%
2024/01/16	19.2	30.24	10.1	30.06	30.45	9.1	1,380	0.66%
2024/01/15	0	0.00	3.1	29.40	29.50	-3.1	1,228	-0.25%
2024/01/12	3	29.62	33	29.55	29.45	-30	1,223	-2.45%
2024/01/11	50	29.45	40	29.65	29.85	10	1,164	0.86%
2024/01/10	0.1	28.45	10	28.40	28.20	-9.9	1,053	-0.94%
2024/01/09	1	28.45	0	0.00	28.45	1	1,053	0.10%
2024/01/08	1	28.75	0	0.00	28.65	1	1,051	0.10%
2024/01/05	26.1	28.98	0	0.00	28.85	26.1	1,052	2.48%
2024/01/04	22	29.01	22	29.13	29.25	0	1,048	0.00%
2023/12/29	12.1	28.93	0	0.00	28.90	12.1	981	1.23%
2023/12/28	20	29.16	23.2	29.23	29.10	-3.2	981	-0.33%
2023/12/27	0.1	28.85	0	0.00	28.75	0.1	963	0.01%
2023/12/25	0	0.00	2	28.99	28.45	-2	965	-0.21%
2023/12/22	1	28.80	4	28.70	28.80	-3	963	-0.31%
2023/12/21	15.1	28.98	19	28.97	29.00	-3.9	961	-0.41%
2023/12/20	0	28.75	0	0.00	28.80	0	949	0.00%
2023/12/19	0	0.00	5	28.55	28.75	-5	953	-0.52%
2023/12/15	0.2	29.19	0.2	29.25	29.05	0	990	0.00%
2023/12/14	10	29.20	1	29.25	29.15	9	1,013	0.89%
2023/12/13	20	29.00	0	0.00	29.05	20	1,071	1.87%
2023/12/12	2	28.95	1	29.30	28.85	1	1,184	0.08%
2023/12/11	4.1	28.89	3.1	28.87	28.90	0.9	1,165	0.08%
2023/12/08	3	28.47	2	28.50	28.50	1	1,143	0.09%
2023/12/07	0.2	28.30	0	0.00	28.35	0.2	1,146	0.02%
2023/12/06	0.1	28.35	1	28.30	28.20	-1	1,157	-0.08%
2023/12/05	1.1	28.31	0	0.00	28.30	1.1	1,173	0.09%
2023/12/04	0	28.60	0	0.00	28.55	0	1,199	0.00%
2023/12/01	0	28.51	2	28.50	28.50	-2	1,201	-0.16%
2023/11/30	2	28.62	3	28.53	28.65	-1	1,196	-0.08%
2023/11/29	0	0.00	2	28.05	28.10	-2	1,177	-0.17%
2023/11/27	0	0.00	10	27.45	27.45	-10	1,194	-0.84%
2023/11/24	0	27.85	0	0.00	27.70	0	1,205	0.00%
2023/11/20	2	27.75	0	0.00	27.75	2	1,251	0.16%
2023/11/17	0	27.69	0	0.00	27.65	0	1,254	0.00%
2023/11/16	0	0.00	1	27.35	27.50	-1	1,270	-0.08%
2023/11/13	0	0.00	1	27.10	27.05	-1	1,402	-0.07%
2023/11/10	1	27.20	0	0.00	27.15	1	1,413	0.07%
2023/11/09	0	27.70	0	0.00	27.45	0	1,436	0.00%
2023/11/08	0.8	27.75	2	27.75	27.70	-1.2	1,459	-0.08%
2023/11/07	0	27.60	0	0.00	27.65	0	1,482	0.00%
2023/11/06	0	0.00	1	27.60	27.60	-1	1,523	-0.07%
2023/11/03	0	27.45	0	0.00	27.40	0	1,539	0.00%
2023/11/01	2.5	26.92	5	26.85	26.85	-2.5	1,609	-0.16%
2023/10/31	0.2	27.00	0	0.00	26.90	0.2	1,663	0.01%
2023/10/30	0	27.25	0	0.00	27.15	0	1,791	0.00%
2023/10/27	1	27.15	0	0.00	27.20	1	2,021	0.05%
2023/10/26	1	27.30	0	0.00	27.25	1	2,180	0.05%
2023/10/25	0	0.00	2	27.45	27.55	-2	2,302	-0.09%
2023/10/23	1	27.35	0	0.00	27.25	1	2,414	0.04%
2023/10/20	0	0.00	2	27.33	27.70	-2	2,448	-0.08%
2023/10/18	14.1	27.07	0	0.00	27.05	14.1	2,530	0.56%
2023/10/17	1	27.40	0	0.00	27.35	1	2,520	0.04%
2023/10/16	0.8	27.64	0	0.00	27.50	0.8	2,638	0.03%
2023/10/12	37	27.90	3	27.92	28.00	34	2,991	1.14%
2023/10/11	2	27.72	0	0.00	27.45	2	3,135	0.06%
2023/10/05	10.5	27.36	0	0.00	27.25	10.5	3,286	0.32%
2023/10/04	0	27.60	0	0.00	27.35	0	3,340	0.00%
2023/10/03	1	27.65	2	27.80	27.70	-1	3,432	-0.03%
2023/10/02	2.1	27.51	22.8	27.51	27.55	-20.7	3,524	-0.59%
2023/09/26	1.2	27.63	0	0.00	27.30	1.2	3,712	0.03%
2023/09/21	0	27.50	0	0.00	27.35	0	3,788	0.00%
2023/09/20	14.4	27.63	0	0.00	27.65	14.4	3,866	0.37%
2023/09/19	1.1	28.15	0	0.00	27.85	1.1	3,921	0.03%
2023/09/18	32.1	28.00	0	0.00	28.05	32.1	3,932	0.82%
2023/09/15	1	29.10	0	0.00	28.15	1	3,889	0.03%
2023/09/14	7	29.30	2	29.28	29.25	5	3,801	0.13%
2023/09/13	1.2	28.78	0	0.00	28.90	1.2	3,836	0.03%
2023/09/12	13	29.01	0	0.00	29.00	13	3,917	0.33%
2023/09/11	23	29.18	0	0.00	29.10	23	4,112	0.56%
2023/09/07	0	0.00	2	29.78	29.70	-2	4,426	-0.05%
2023/09/06	1.1	29.26	20	29.40	29.50	-18.9	4,577	-0.41%
2023/09/04	1	29.65	1	29.65	29.45	0	4,797	0.00%
2023/09/01	3	29.60	7	29.36	29.65	-4	4,845	-0.08%
2023/08/31	0	0.00	5	29.15	29.25	-5	4,914	-0.10%
2023/08/30	0	0.00	1	29.00	29.00	-1	5,071	-0.02%
2023/08/29	0	0.00	1	28.40	28.75	-1	5,095	-0.02%
2023/08/28	4	28.55	0	0.00	28.40	4	5,089	0.08%
2023/08/25	1	28.85	1	28.90	28.80	0	5,077	0.00%
2023/08/24	0	0.00	11	29.30	28.95	-11	5,082	-0.22%
2023/08/23	0	0.00	5	29.10	29.05	-5	5,085	-0.10%
2023/08/22	1	28.95	55	29.00	29.05	-54	5,091	-1.06%
2023/08/21	1	28.76	0	0.00	28.95	1	5,082	0.02%
2023/08/18	26	28.95	0	0.00	28.80	26	5,028	0.52%
2023/08/17	2	28.93	0	0.00	29.25	2	4,976	0.04%
2023/08/16	1	28.95	2	29.08	29.25	-1	4,962	-0.02%
2023/08/14	16	28.91	7	28.92	29.00	9	4,945	0.18%
2023/08/11	0	0.00	15	29.16	29.30	-15	4,933	-0.30%
2023/08/10	12.3	28.90	0	0.00	28.80	12.3	4,921	0.25%
2023/08/09	4	29.15	0	0.00	29.25	4	4,896	0.08%
2023/08/08	1	29.16	0	0.00	29.15	1	4,896	0.02%
2023/08/07	7.3	29.44	1	29.35	29.45	6.3	4,900	0.13%
2023/08/04	30	29.30	5	29.35	29.25	25	4,871	0.51%
2023/08/02	37	29.87	4	29.95	29.70	33	4,832	0.68%
2023/08/01	13.1	33.66	7	33.52	33.65	6.1	4,716	0.13%
2023/07/31	11	34.71	21	34.56	34.55	-10	4,517	-0.22%
2023/07/28	28	35.02	0	0.00	35.05	28	4,446	0.63%
2023/07/27	107	35.20	0	0.00	35.10	107	4,370	2.45%	大買/鉅額交易
2023/07/26	0	0.00	23	35.24	35.10	-23	4,419	-0.52%
2023/07/25	5	35.14	7	35.13	35.05	-2	4,374	-0.05%
2023/07/24	0	0.00	5	35.05	35.10	-5	4,340	-0.12%
2023/07/21	3	34.93	0	0.00	34.95	3	4,307	0.07%
2023/07/20	1	35.35	22	35.39	35.40	-21	4,274	-0.49%
2023/07/19	11	35.36	8	35.02	34.90	3	4,239	0.07%
2023/07/18	16	36.29	45	36.22	35.80	-29	4,152	-0.70%
2023/07/17	14	36.75	24	36.63	36.95	-10	4,006	-0.25%
2023/07/14	5	35.58	29	35.52	35.85	-24	3,828	-0.63%
2023/07/13	1	35.00	4	35.00	34.85	-3	3,682	-0.08%
2023/07/12	0	0.00	2	34.83	34.85	-2	3,583	-0.06%
2023/07/11	47	34.35	99	34.39	34.65	-52	3,550	-1.46%
2023/07/10	14	34.79	6	34.43	34.25	8	3,519	0.23%
2023/07/07	9	34.56	13	34.80	34.75	-4	3,430	-0.12%
2023/07/06	4	34.34	99	34.35	34.45	-95	3,351	-2.83%
2023/07/05	1	34.10	1	34.00	34.05	0	3,255	0.00%
2023/07/04	2	33.90	13	33.77	33.85	-11	3,214	-0.34%
2023/07/03	1	33.45	0	0.00	33.50	1	3,179	0.03%
2023/06/30	0	0.00	17.6	33.30	33.40	-17.6	3,157	-0.56%
2023/06/29	0	0.00	18.5	33.11	33.20	-18.5	3,144	-0.59%
2023/06/28	2.2	32.62	30	32.68	32.65	-27.8	3,116	-0.89%
2023/06/27	26	33.05	17	32.97	32.80	9	3,048	0.30%
2023/06/26	3	33.53	16	33.53	33.30	-13	2,978	-0.44%
2023/06/21	0	33.40	1	33.30	33.40	-1	2,970	-0.03%
2023/06/20	0	0.00	2	33.28	33.25	-2	2,960	-0.07%
2023/06/19	12	33.74	8	33.74	33.60	4	2,937	0.14%
2023/06/16	1.1	33.65	43	33.37	33.45	-42	2,914	-1.44%
2023/06/15	12.1	33.78	15	33.96	33.65	-2.9	2,815	-0.10%
2023/06/14	20	34.82	20	34.84	34.60	0	2,656	0.00%
2023/06/13	12	34.34	66.5	34.33	34.20	-54.5	2,527	-2.16%
2023/06/12	8	33.86	10	33.96	34.00	-2	2,403	-0.08%
2023/06/09	4	33.43	13	33.17	33.40	-9	2,234	-0.40%
2023/06/08	5	33.10	15	33.13	33.05	-10	2,138	-0.47%
2023/06/07	0	0.00	1	32.60	32.75	-1	2,058	-0.05%
2023/06/06	1	32.80	76	32.75	32.60	-75	2,020	-3.71%
2023/06/05	18	32.39	15.6	32.55	32.30	2.4	1,948	0.12%
2023/06/02	0	0.00	4	31.20	31.30	-4	1,808	-0.22%
2023/06/01	1	31.00	12	30.95	31.05	-11	1,811	-0.61%
2023/05/30	5	30.90	0	0.00	30.95	5	1,840	0.27%
2023/05/26	2	30.70	11	30.66	30.70	-9	1,831	-0.49%
2023/05/25	0	30.80	5	30.70	30.70	-5	1,823	-0.27%
2023/05/24	0.1	30.70	0	0.00	30.75	0.1	1,818	0.00%
2023/05/23	0	0.00	2	30.65	30.65	-2	1,809	-0.11%
2023/05/19	10	30.45	0	0.00	30.45	10	1,802	0.55%
2023/05/18	0	0.00	2	30.45	30.45	-2	1,800	-0.11%
2023/05/17	1	30.35	1	30.30	30.35	0	1,787	0.00%
2023/05/16	0	0.00	5	30.35	30.35	-5	1,779	-0.28%
2023/05/15	2.1	30.13	1	30.10	30.10	1.1	1,784	0.06%
2023/05/12	0	0.00	1	30.40	30.40	-1	1,784	-0.06%
2023/05/11	0	30.22	0	0.00	30.15	0	1,775	0.00%
2023/05/10	5	30.62	0	0.00	30.65	5	1,740	0.29%
2023/05/09	0	0.00	13	30.64	30.60	-13	1,732	-0.75%
2023/05/08	2	30.63	31	30.74	30.75	-29	1,719	-1.69%
2023/05/05	1	30.85	35	30.93	30.85	-34	1,703	-2.00%
2023/05/04	1	30.85	21	30.90	31.00	-20	1,693	-1.18%
2023/05/03	0	0.00	2	30.45	30.50	-2	1,619	-0.12%
2023/05/02	23	30.27	3	30.37	30.25	20	1,583	1.26%
2023/04/28	0	0.00	3	29.80	29.90	-3	1,488	-0.20%
2023/04/27	0	29.75	0	29.75	29.70	0	1,493	0.00%
2023/04/26	0	29.40	1	29.30	29.50	-1	1,487	-0.07%
2023/04/24	2	29.78	0	0.00	29.85	2	1,454	0.14%
2023/04/21	0	0.00	8	30.45	29.80	-8	1,455	-0.55%
2023/04/20	1	30.30	0	30.65	30.30	1	1,424	0.07%
2023/04/19	0	30.70	0	0.00	30.65	0	1,404	0.00%
2023/04/18	0	0.00	5	30.73	30.70	-5	1,388	-0.36%
2023/04/17	0.1	30.85	0	0.00	30.80	0.1	1,375	0.01%
2023/04/14	10	30.94	1	30.95	30.90	9	1,355	0.66%
2023/04/13	1	30.90	4	30.78	30.80	-3	1,332	-0.23%
2023/04/12	0	30.70	1	30.70	30.75	-1	1,303	-0.08%
2023/04/11	15	30.57	1	30.55	30.65	14	1,290	1.09%
2023/04/10	0	30.20	0	0.00	30.20	0	1,258	0.00%
2023/04/07	0	30.05	3	30.10	30.10	-3	1,242	-0.24%
2023/04/06	0	30.07	0	0.00	29.95	0	1,227	0.00%
2023/03/31	2	30.02	2	30.00	29.95	0	1,220	0.00%
2023/03/30	0	30.10	0	0.00	29.95	0	1,207	0.00%
2023/03/29	4	29.75	11	29.89	29.85	-7	1,198	-0.58%
2023/03/28	1	29.85	10	29.45	29.50	-9	1,194	-0.75%
2023/03/27	0	30.15	0	30.20	29.95	0	1,164	0.00%
2023/03/24	0	0.00	21.1	30.15	30.15	-21.1	1,156	-1.82%
2023/03/23	0.1	29.91	7	29.91	29.90	-6.9	1,138	-0.61%
2023/03/22	1	29.80	0	0.00	29.85	1	1,126	0.09%
2023/03/21	0	0.00	21	29.46	29.70	-21	1,110	-1.89%
2023/03/20	1	29.30	8	29.35	29.35	-7	1,087	-0.64%
2023/03/17	3	29.33	0	0.00	29.45	3	1,078	0.28%
2023/03/16	6	29.35	32	29.34	29.45	-26	1,036	-2.50%
2023/03/15	12	29.21	15	29.10	29.00	-3	974	-0.31%
2023/03/14	7	28.99	2	28.93	29.00	5	966	0.52%
2023/03/13	1	29.00	0	0.00	29.10	1	966	0.10%
2023/03/10	4	29.08	12	29.14	29.00	-8	966	-0.83%
2023/03/09	0	28.90	0	0.00	28.80	0	935	0.00%
2023/03/08	2.1	29.05	1	29.00	29.05	1.1	913	0.12%
2023/03/07	1	28.80	1	29.15	29.15	0	896	0.00%
2023/03/06	5	28.77	2.3	28.66	28.65	2.8	864	0.32%
2023/03/03	1.2	28.54	0.1	28.65	28.80	1.2	826	0.14%
2023/03/02	37	28.32	1	28.25	28.40	36	808	4.46%
2023/03/01	0	27.95	1	27.95	27.95	-1	786	-0.12%
2023/02/24	0	27.80	6	27.85	27.85	-6	772	-0.78%
2023/02/23	0.1	27.80	2	27.80	27.75	-1.9	762	-0.25%
2023/02/22	4.1	27.55	0	0.00	27.65	4.1	766	0.53%
2023/02/21	0	27.80	25	27.77	27.80	-25	766	-3.26%
2023/02/20	2	27.75	2	27.75	27.75	0	771	0.00%
2023/02/17	0	27.45	0	0.00	27.65	0	777	0.00%
2023/02/16	0	27.50	0	0.00	27.45	0	791	0.00%
2023/02/15	1	27.35	0	0.00	27.35	1	804	0.13%
2023/02/14	0	27.30	1	27.20	27.40	-1	805	-0.12%
2023/02/13	2	26.98	0	0.00	27.10	2	813	0.25%
2023/02/10	1.1	27.15	0	0.00	27.15	1.1	815	0.13%
2023/02/09	0	0.00	1	27.55	27.55	-1	814	-0.12%
2023/02/08	2	27.63	10.1	27.65	27.65	-8.1	812	-0.99%
2023/02/07	0.1	27.55	2	27.50	27.60	-2	814	-0.24%
2023/02/06	16.1	27.50	4	27.55	27.50	12	816	1.48%
2023/02/03	18	27.64	0	0.00	27.60	18	842	2.14%
2023/02/02	2.1	27.66	3.1	27.75	27.70	-1	831	-0.12%
2023/02/01	2	27.55	4	27.43	27.55	-2	812	-0.25%
2023/01/31	1	27.30	14	27.35	27.30	-13	804	-1.62%
2023/01/30	3.1	27.07	0	0.00	27.20	3.1	797	0.39%
2023/01/17	0	0.00	7	26.90	26.95	-7	783	-0.89%
2023/01/16	1	26.75	0	0.00	26.75	1	780	0.13%
2023/01/12	0	0.00	1	26.80	26.85	-1	838	-0.12%
2023/01/10	0	0.00	2	26.60	26.70	-2	851	-0.23%
2023/01/09	1	26.40	0	0.00	26.55	1	853	0.12%
2023/01/06	1	26.35	0	0.00	26.30	1	855	0.12%
2023/01/05	2	26.33	0	0.00	26.30	2	871	0.23%
2023/01/04	1	26.30	3	26.25	26.30	-2	882	-0.23%
2023/01/03	0	0.00	5	26.20	26.30	-5	915	-0.55%
2022/12/21	4	26.39	1	26.45	26.40	3	964	0.31%
2022/12/20	1	26.25	0	0.00	26.35	1	972	0.10%
2022/12/16	0	26.95	0	0.00	26.80	0	980	0.00%
2022/12/15	5	27.25	0	0.00	27.10	5	978	0.51%
2022/12/14	0	0.00	1	26.90	26.90	-1	968	-0.10%
2022/12/12	2	26.50	0	0.00	26.50	2	968	0.21%
2022/12/09	1	26.60	0	0.00	26.60	1	962	0.10%
2022/12/07	1	26.50	0	0.00	26.55	1	979	0.10%
2022/12/05	1	27.40	1	27.30	27.30	0	992	0.00%
2022/12/02	2	26.95	5	27.00	27.30	-3	984	-0.30%
2022/12/01	1	27.00	1	26.95	26.95	0	963	0.00%
2022/11/24	1	26.80	1	26.90	26.90	0	981	0.00%
2022/11/23	1	26.75	0	0.00	26.80	1	975	0.10%
2022/11/18	0	0.00	1	26.85	26.70	-1	1,004	-0.10%
2022/11/17	0	0.00	1.1	26.75	26.75	-1.1	1,001	-0.11%
2022/11/16	3	26.62	1	26.70	26.60	2	1,000	0.20%
2022/11/15	36	26.66	2	26.55	26.65	34	999	3.40%
2022/11/14	2	26.65	0	0.00	26.65	2	995	0.20%
2022/11/11	1	26.75	0	0.00	26.70	1	985	0.10%
2022/11/09	0	26.70	0	0.00	26.65	0	993	0.00%
2022/11/08	0	0.00	1	26.55	26.45	-1	1,015	-0.10%
2022/11/04	2	25.63	2	25.80	25.85	0	1,034	0.00%
2022/11/03	1	25.65	1	25.55	25.65	0	1,057	0.00%
2022/11/02	1	25.60	0	0.00	25.65	1	1,060	0.09%
2022/11/01	13	25.30	0	0.00	25.50	13	1,072	1.21%
2022/10/24	0	0.00	1	26.05	26.00	-1	1,157	-0.09%
2022/10/21	1.1	25.92	1	26.00	25.85	0.1	1,173	0.01%
2022/10/20	1	25.35	14	26.19	26.45	-13	1,188	-1.09%
2022/10/19	1	25.90	2	25.80	25.65	-1	1,176	-0.08%
2022/10/18	0	0.00	1	25.95	26.00	-1	1,264	-0.08%
2022/10/12	10	25.43	0	0.00	25.85	10	1,459	0.69%
2022/10/11	2	25.75	21	25.70	25.70	-19	1,479	-1.28%
2022/10/07	1	25.60	0	0.00	25.55	1	1,464	0.07%
2022/10/06	0	0.00	2	25.70	25.75	-2	1,483	-0.13%
2022/10/05	3	25.98	5	26.07	25.75	-2	1,508	-0.13%
2022/10/04	0	0.00	2	25.70	25.80	-2	1,528	-0.13%
2022/09/30	0	0.00	2	25.20	25.50	-2	1,617	-0.12%
2022/09/29	4	25.43	2	25.35	25.45	2	1,652	0.12%
2022/09/28	4.4	25.34	0	0.00	25.20	4.4	1,678	0.26%
2022/09/27	0	0.00	0.1	26.00	26.05	-0.1	1,701	-0.01%
2022/09/26	25.1	25.81	50	25.82	25.75	-24.9	1,744	-1.42%
2022/09/23	1	26.40	0	0.00	26.30	1	1,820	0.05%
2022/09/22	0.1	26.31	20	26.38	26.40	-19.9	1,876	-1.06%
2022/09/21	1.2	26.70	0	0.00	26.60	1.2	1,892	0.06%
2022/09/19	1	26.75	0	0.00	26.75	1	1,906	0.05%
2022/09/16	0	0.00	2	27.10	27.15	-2	1,917	-0.10%
2022/09/15	4	27.26	6	27.20	27.15	-2	1,957	-0.10%
2022/09/14	0	0.00	1	27.25	27.25	-1	1,985	-0.05%
2022/09/13	0	0.00	1.4	27.03	27.15	-1.4	1,990	-0.07%
2022/09/12	0	0.00	7	26.87	26.90	-7	2,021	-0.35%
2022/09/08	2	26.28	3	26.20	26.20	-1	2,026	-0.05%
2022/09/07	2	26.03	0	0.00	26.05	2	2,039	0.10%
2022/09/06	3.2	26.17	0	0.00	26.15	3.2	2,041	0.16%
2022/09/05	0	26.50	1	26.40	26.45	-1	2,052	-0.05%
2022/09/02	0	0.00	0.2	26.80	26.65	-0.2	2,067	-0.01%
2022/09/01	4	26.81	1	26.85	26.75	3	2,066	0.15%
2022/08/30	1	26.85	0	0.00	26.95	1	2,076	0.05%
2022/08/29	2	26.63	1	26.80	26.85	1	2,089	0.05%
2022/08/26	1.1	27.20	0.1	27.15	27.20	1	2,094	0.05%
2022/08/25	2	26.93	0	0.00	27.00	2	2,151	0.09%
2022/08/23	2	27.00	2	26.95	26.95	0	2,166	0.00%
2022/08/22	1.1	27.15	12	27.08	27.10	-10.9	2,177	-0.50%
2022/08/19	1	27.15	0	0.00	27.15	1	2,182	0.05%
2022/08/17	0	27.10	1	27.20	27.05	-1	2,181	-0.04%
2022/08/16	5.1	27.15	1	27.20	27.15	4.1	2,184	0.19%
2022/08/15	10	27.32	2.1	27.33	27.30	7.9	2,175	0.36%
2022/08/12	0	0.00	1	26.80	26.85	-1	2,158	-0.05%
2022/08/11	2	26.42	2	26.45	26.45	0	2,164	0.00%
2022/08/10	5	25.87	1	25.90	25.90	4	2,229	0.18%
2022/08/09	1	26.25	0	0.00	26.40	1	2,222	0.05%
2022/08/08	12	26.11	11	26.25	26.15	1	2,230	0.05%
2022/08/05	0.1	26.50	1	26.40	26.40	-0.9	2,237	-0.04%
2022/08/04	7	25.72	1	25.80	25.90	6	2,272	0.26%
2022/08/03	2	26.05	2	26.03	25.95	0	2,279	0.00%
2022/08/02	6	26.43	0	0.00	26.45	6	2,324	0.26%
2022/08/01	0	26.45	2	26.65	26.70	-2	2,344	-0.08%
2022/07/29	14	26.34	3	26.32	26.35	11	2,352	0.47%
2022/07/28	0	25.85	1	25.90	25.70	-1	2,356	-0.04%
2022/07/27	0	25.85	1	25.85	25.75	-1	2,443	-0.04%
2022/07/26	73	25.95	0	0.00	25.85	73	2,483	2.94%
2022/07/25	7.1	26.08	1	26.15	26.20	6.1	2,458	0.25%
2022/07/22	24	28.91	71	28.81	28.85	-47	2,380	-1.97%
2022/07/21	2	28.70	0	0.00	28.90	2	2,320	0.09%
2022/07/19	0	28.05	0	0.00	28.05	0	2,290	0.00%
2022/07/15	1	26.95	0	0.00	27.25	1	2,269	0.04%
2022/07/14	0	0.00	1	26.90	27.10	-1	2,280	-0.04%
2022/07/13	0	0.00	2	26.55	26.70	-2	2,270	-0.09%
2022/07/12	6.1	26.18	1	26.05	26.10	5.1	2,276	0.22%
2022/07/11	12	26.85	0	0.00	26.85	12	2,271	0.53%
2022/07/08	14	26.61	1	26.75	26.65	13	2,241	0.58%
2022/07/07	0	0.00	4	26.16	26.10	-4	2,243	-0.18%
2022/07/06	1.2	25.66	1	26.05	25.70	0.2	2,250	0.01%
2022/07/05	3	26.13	1	26.25	26.15	2	2,288	0.09%
2022/07/04	15.2	25.82	2	26.00	25.85	13.2	2,279	0.58%
2022/07/01	8.5	26.38	5	26.49	26.20	3.4	2,342	0.15%
2022/06/30	11.1	27.87	2	27.70	27.70	9.1	2,326	0.39%
2022/06/29	0	0.00	1	29.05	28.85	-1	2,309	-0.04%
2022/06/28	1	29.05	0	0.00	29.10	1	2,356	0.04%
2022/06/27	1	29.15	0	0.00	29.25	1	2,422	0.04%
2022/06/23	7.2	28.89	5	28.85	28.75	2.2	2,770	0.08%
2022/06/22	6.2	29.42	1	29.35	29.20	5.2	2,847	0.18%
2022/06/20	12.2	29.64	0	0.00	29.40	12.2	3,046	0.40%
2022/06/17	2	30.00	50	29.97	30.20	-48	3,163	-1.52%
2022/06/16	11	30.35	8	30.48	30.10	3	3,209	0.09%
2022/06/15	1	30.40	0	0.00	30.40	1	3,297	0.03%
2022/06/14	1	30.20	18	30.12	30.35	-17	3,369	-0.50%
2022/06/13	1.1	30.51	1.1	30.50	30.50	0	3,390	0.00%
2022/06/10	1	31.15	0	0.00	31.15	1	3,439	0.03%
2022/06/08	1	31.35	7	31.35	31.20	-6	3,532	-0.17%
2022/06/07	0.1	31.30	0	0.00	31.10	0.1	3,697	0.00%
2022/06/06	1	31.15	3	31.27	31.25	-2	3,716	-0.05%
2022/06/02	15.5	31.57	11	31.50	31.45	4.5	3,808	0.12%
2022/06/01	4	31.21	0	0.00	31.15	4	3,821	0.10%
2022/05/31	0	0.00	1	31.25	31.05	-1	3,864	-0.03%
2022/05/30	0	0.00	13	31.15	31.15	-13	4,016	-0.32%
2022/05/27	0	0.00	1	30.85	30.90	-1	4,195	-0.02%
2022/05/26	3	30.90	0	0.00	30.85	3	4,277	0.07%
2022/05/25	15	30.72	1	30.90	30.85	14	4,305	0.33%
2022/05/24	9	30.69	1	30.80	30.60	8	4,356	0.18%
2022/05/23	1	31.00	0	0.00	31.10	1	4,356	0.02%
2022/05/20	0	0.00	18	31.20	31.25	-18	4,393	-0.41%
2022/05/19	2	30.73	14	30.86	31.10	-12	4,398	-0.27%
2022/05/18	33	31.34	41	31.15	31.25	-8	4,394	-0.18%
2022/05/17	1	30.40	0	0.00	30.60	1	4,346	0.02%
2022/05/16	7	29.97	1	29.90	29.95	6	4,455	0.13%
2022/05/12	3	29.58	40	29.75	29.45	-37	4,499	-0.82%
2022/05/11	2	29.90	1	29.90	29.95	1	4,575	0.02%
2022/05/10	5	29.72	0	0.00	30.10	5	4,613	0.11%
2022/05/09	18.1	30.65	0	0.00	30.35	18.1	4,608	0.39%
2022/05/06	1	31.05	1	31.20	31.25	0	4,610	0.00%
2022/05/05	3	31.57	2	31.53	31.40	1	4,630	0.02%
2022/05/04	3	31.40	0	0.00	31.30	3	4,624	0.06%
2022/05/03	3.2	30.90	1	30.90	31.15	2.1	4,562	0.05%
2022/04/29	2	30.48	0	30.60	30.35	2	4,548	0.04%
2022/04/28	0	0.00	0	30.28	30.40	0	4,604	0.00%
2022/04/27	9	29.79	0	0.00	29.90	9	4,617	0.19%
2022/04/26	10	30.35	11	30.32	30.35	-1	4,625	-0.02%
2022/04/25	17	30.44	12	30.42	30.35	5	4,715	0.11%
2022/04/22	18	31.07	0	0.00	31.10	18	4,675	0.38%
2022/04/21	4	31.19	0	0.00	31.30	4	4,705	0.09%
2022/04/20	3	30.97	1	31.05	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	3	30.88	23.2	30.94	30.90	-20.2	4,786	-0.42%
2022/04/15	0	0.00	8	31.17	31.25	-8	4,798	-0.17%
2022/04/14	3	31.47	7	31.46	31.45	-4	4,923	-0.08%
2022/04/13	3	31.27	1.1	31.26	31.65	1.9	4,968	0.04%
2022/04/12	2	30.95	1	31.35	31.05	1	5,266	0.02%
2022/04/11	11	31.07	9	31.13	31.00	2	5,327	0.04%
2022/04/08	0.1	31.70	0	0.00	31.60	0.1	5,308	0.00%
2022/04/07	4.1	31.63	7	31.86	31.25	-2.9	5,350	-0.05%
2022/04/06	9	31.76	4	31.68	31.75	5	5,338	0.09%
2022/04/01	19	32.04	1	32.15	32.15	18	5,841	0.31%
2022/03/31	3	32.37	3	32.35	32.35	0	6,056	0.00%
2022/03/30	12	32.62	2.3	32.58	32.65	9.7	6,154	0.16%
2022/03/29	12	32.95	10	32.60	32.60	2	6,325	0.03%
2022/03/28	112	33.18	34	33.06	33.30	78	6,566	1.19%	大買/
2022/03/25	5	34.43	42	34.53	34.25	-37	6,577	-0.56%
2022/03/24	5.3	34.19	8	34.14	34.20	-2.7	6,916	-0.04%
2022/03/23	11	33.90	14	33.92	34.15	-3	6,941	-0.04%
2022/03/22	19	33.36	48	33.29	33.65	-29	7,025	-0.41%
2022/03/21	24	32.75	22	32.95	32.70	2	6,954	0.03%
2022/03/18	12	32.35	6	32.63	32.80	6	6,960	0.09%
2022/03/17	4	32.15	3.4	32.20	32.25	0.6	6,900	0.01%
2022/03/16	1	31.80	23	31.82	31.95	-22	6,880	-0.32%
2022/03/15	4	32.20	32	32.03	31.75	-28	6,909	-0.41%
2022/03/14	0	32.10	14	32.09	32.20	-14	6,870	-0.20%
2022/03/11	1	31.55	3	31.50	31.90	-2	6,867	-0.03%
2022/03/10	3	31.62	34	31.69	31.80	-31	6,868	-0.45%
2022/03/09	12	30.32	11	30.36	30.35	1	6,726	0.01%
2022/03/08	50	30.13	5	30.43	29.90	45	6,755	0.67%
2022/03/07	7	30.91	1	30.90	30.95	6	6,708	0.09%
2022/03/04	9	32.00	2	31.95	32.00	7	6,728	0.10%
2022/03/03	38	32.35	97	32.30	32.15	-59	6,835	-0.86%
2022/03/02	18	31.95	33	31.91	32.00	-15	6,901	-0.22%
2022/03/01	0	31.00	1	31.15	31.15	-1	6,794	-0.01%
2022/02/25	0	30.65	1	30.45	30.65	-1	6,803	-0.01%
2022/02/24	4	30.24	3	30.53	30.30	1	6,870	0.01%
2022/02/23	1	30.80	2	30.90	30.95	-1	6,869	-0.01%
2022/02/22	2	30.63	8	30.64	30.70	-6	6,970	-0.09%
2022/02/21	1	30.80	0	0.00	31.10	1	7,099	0.01%
2022/02/18	4	30.95	0	0.00	31.00	4	7,209	0.06%
2022/02/17	2	31.15	5	31.00	31.00	-3	7,468	-0.04%
2022/02/16	5	31.03	15	31.05	31.05	-10	7,684	-0.13%
2022/02/15	3	30.23	14	30.20	30.20	-11	7,952	-0.14%
2022/02/14	7	30.11	2	30.18	30.15	5	9,712	0.05%
2022/02/11	15	30.80	4	30.75	30.85	11	10,640	0.10%
2022/02/10	2	31.73	5	31.84	31.70	-3	10,882	-0.03%
2022/02/09	1	31.60	7	31.57	31.70	-6	10,895	-0.06%
2022/02/08	2	31.00	11	31.19	31.20	-9	10,904	-0.08%
2022/02/07	0	0.00	5	30.45	30.70	-5	11,002	-0.05%
2022/01/26	0	0.00	4	30.01	29.90	-4	11,132	-0.04%
2022/01/25	19	29.81	4	29.60	29.60	15	11,200	0.13%
2022/01/24	4	29.76	1	30.10	30.10	3	11,258	0.03%
2022/01/21	44	30.44	2	30.45	30.30	42	11,274	0.37%
2022/01/20	3	30.82	11.5	30.77	30.90	-8.5	11,294	-0.08%
2022/01/19	9	31.04	120	30.95	30.95	-111	11,447	-0.97%	大賣/鉅額交易
2022/01/18	14	31.64	9	31.78	31.50	5	11,513	0.04%
2022/01/17	3	31.03	1	30.95	31.15	2	11,441	0.02%
2022/01/14	7	30.61	2	30.75	30.70	5	11,469	0.04%
2022/01/13	1	31.10	10	30.90	31.10	-9	11,487	-0.08%
2022/01/12	25	31.05	29	30.97	31.00	-4	11,519	-0.03%
2022/01/11	6.1	31.00	18	31.17	31.00	-11.9	11,526	-0.10%
2022/01/10	6	30.96	1	31.00	30.85	5	11,509	0.04%
2022/01/07	24.1	31.00	12	30.90	31.00	12.1	11,526	0.10%
2022/01/06	1	31.95	3	31.92	31.85	-2	11,426	-0.02%
2022/01/05	38	32.51	17	32.50	32.30	21	11,421	0.18%
2022/01/04	3	32.03	24	32.16	32.25	-21	11,176	-0.19%
2022/01/03	1	31.80	5	31.85	31.80	-4	11,267	-0.04%
2021/12/30	2.8	31.97	6	32.07	31.95	-3.2	11,317	-0.03%
2021/12/29	26.2	31.78	10	31.79	31.85	16.2	11,375	0.14%
2021/12/28	261.6	32.91	223	33.21	32.10	38.6	11,388	0.34%	大買/大賣/
2021/12/27	45	32.13	50	32.26	32.50	-5	10,990	-0.05%
2021/12/24	29	31.58	5	31.36	31.10	24	10,978	0.22%
2021/12/23	34	31.80	12	31.74	31.70	22	11,172	0.20%
2021/12/22	25	31.65	86	32.03	32.05	-61	11,124	-0.55%
2021/12/21	45	31.26	19.5	31.40	31.45	25.5	10,956	0.23%
2021/12/20	51	31.35	97.2	31.50	31.55	-46.2	11,027	-0.42%
2021/12/17	6	30.03	9	30.16	30.15	-3	11,055	-0.03%
2021/12/16	32.2	29.79	50	30.24	30.45	-17.8	11,414	-0.16%
2021/12/15	11	29.30	12	29.31	29.25	-1	11,603	-0.01%
2021/12/14	16	28.89	8	28.96	28.80	8	12,205	0.07%
2021/12/13	10	29.25	12	29.38	29.25	-2	12,998	-0.02%
2021/12/10	71	29.34	21	29.32	29.25	50	14,127	0.35%
2021/12/09	1	29.30	3	29.53	29.50	-2	15,010	-0.01%
2021/12/08	0	0.00	6	29.17	29.15	-6	15,824	-0.04%
2021/12/07	36	29.15	37	29.04	29.20	-1	16,165	-0.01%
2021/12/06	1	29.05	1	29.10	29.05	0	16,284	0.00%
2021/12/03	12	29.29	0	0.00	29.20	12	16,408	0.07%
2021/12/02	58	29.33	22	29.25	29.20	36	16,465	0.22%
2021/12/01	23	29.41	23	29.68	29.70	0	16,476	0.00%
2021/11/30	11	29.22	11	29.60	29.70	0	16,553	0.00%
2021/11/29	154	29.01	12	28.98	28.95	142	16,550	0.86%	大買/鉅額交易
2021/11/26	19	29.79	19	29.78	29.85	0	16,407	0.00%
2021/11/25	8	29.82	15	29.73	29.65	-7	16,188	-0.04%
2021/11/24	2	29.65	38	29.38	29.90	-36	16,110	-0.22%
2021/11/23	39	29.50	0	0.00	29.45	39	16,032	0.24%
2021/11/22	8	29.29	5	29.25	29.25	3	15,971	0.02%
2021/11/19	10	29.26	5	29.20	29.20	5	15,934	0.03%
2021/11/18	36	29.59	35	29.46	29.40	1	15,833	0.01%
2021/11/17	29	30.03	23	30.09	30.00	6	15,684	0.04%
2021/11/16	69	30.13	67	30.28	29.95	2	15,580	0.01%
2021/11/15	32	31.21	40	31.36	31.00	-8	15,371	-0.05%
2021/11/12	64	31.45	53	31.26	31.65	11	15,217	0.07%
2021/11/11	304	31.57	312.5	31.77	31.00	-8.5	14,863	-0.06%	大買/大賣/
2021/11/10	191	30.63	253	30.89	31.40	-62	13,125	-0.47%	大買/大賣/
2021/11/09	33	29.16	15	28.70	28.55	18	12,205	0.15%
2021/11/08	0	0.00	17	28.25	28.40	-17	11,861	-0.14%
2021/11/05	3	27.97	2	28.10	28.20	1	11,856	0.01%
2021/11/04	58	28.40	2	28.53	28.10	56	11,877	0.47%
2021/11/03	52	27.94	13	28.05	28.60	39	11,984	0.33%
2021/11/02	16	27.65	13	27.54	27.45	3	12,171	0.02%
2021/11/01	17	27.88	2.1	28.00	27.85	14.9	12,339	0.12%
2021/10/29	8	27.76	3	27.78	27.90	5	12,292	0.04%
2021/10/28	15	27.83	1	27.85	27.75	14	12,299	0.11%
2021/10/27	88	27.97	6	28.04	27.90	82	12,314	0.67%
2021/10/26	16	27.44	1	27.70	27.35	15	12,224	0.12%
2021/10/25	0	0.00	15	26.95	27.05	-15	12,388	-0.12%
2021/10/22	14	26.98	6	26.90	27.00	8	12,398	0.06%
2021/10/21	1	26.90	6	26.85	27.10	-5	12,413	-0.04%
2021/10/20	2	26.78	2	26.85	26.90	0	12,415	0.00%
2021/10/19	10	26.22	1	26.35	26.50	9	12,430	0.07%
2021/10/18	13	26.09	8	26.03	26.00	5	12,422	0.04%
2021/10/15	2	26.23	0	0.00	26.25	2	12,434	0.02%
2021/10/14	5	25.75	0	0.00	25.70	5	12,434	0.04%
2021/10/13	8	25.86	39	25.93	25.70	-31	12,430	-0.25%
2021/10/12	1	26.20	0	0.00	26.10	1	12,399	0.01%
2021/10/08	16.2	26.87	184	26.78	26.60	-167.8	12,380	-1.36%	大賣/鉅額交易
2021/10/07	185	27.46	48	27.57	27.55	137	12,250	1.12%	大買/鉅額交易
2021/10/06	27	27.24	14	27.33	26.85	13	12,233	0.11%
2021/10/05	21	27.59	10	27.38	27.80	11	12,198	0.09%
2021/10/04	70	27.81	32	27.49	27.35	38	12,177	0.31%
2021/10/01	26	27.83	24	27.80	27.35	2	12,062	0.02%
2021/09/30	128	28.81	92	28.63	28.30	36	11,873	0.30%	大買/
2021/09/29	31	28.17	173.2	28.02	28.05	-142.2	11,556	-1.23%	大賣/鉅額交易
2021/09/28	20	28.50	53	28.54	28.35	-33	11,460	-0.29%
2021/09/27	40	28.85	38	28.82	28.75	2	11,271	0.02%
2021/09/24	112	29.38	67	29.26	29.40	45	10,991	0.41%	大買/
2021/09/23	99.1	29.01	88.3	28.94	29.40	10.8	10,529	0.10%
2021/09/22	47	28.02	65	28.02	28.00	-18	10,099	-0.18%
2021/09/17	135	28.82	87	28.60	29.00	48	9,713	0.49%	大買/
2021/09/16	131	28.36	187	28.39	28.65	-56	9,059	-0.62%	大買/大賣/
2021/09/15	89.1	28.05	87	28.61	26.95	2.1	8,230	0.03%
2021/09/14	244.1	28.26	215.1	28.32	28.65	29	7,083	0.41%	大買/大賣/
2021/09/13	149.1	27.66	215.1	27.31	27.65	-66	6,180	-1.07%	大買/大賣/
2021/09/10	300.4	25.80	127	25.91	25.85	173.4	5,370	3.23%	大買/大賣/鉅額交易
2021/09/09	81	25.04	283	25.15	25.40	-202	5,126	-3.94%	大賣/鉅額交易
2021/09/08	10	24.87	176	24.86	24.70	-166	5,021	-3.31%	大賣/鉅額交易
2021/09/07	100	24.31	33	24.47	24.55	67	4,921	1.36%
2021/09/06	20	24.39	7	24.40	24.10	13	4,859	0.27%
2021/09/03	10	24.46	17	24.49	24.60	-7	4,858	-0.14%
2021/09/02	6	23.80	9	23.76	24.35	-3	4,794	-0.06%
2021/08/31	5	23.55	1	23.70	23.70	4	4,755	0.08%
2021/08/27	0	0.00	1	23.60	23.50	-1	4,811	-0.02%
2021/08/26	0	0.00	8	23.58	23.75	-8	4,831	-0.17%
2021/08/25	0	0.00	8	23.20	23.20	-8	4,920	-0.16%
2021/08/24	3	23.15	3	23.20	23.15	0	5,320	0.00%
2021/08/23	10	23.00	1	23.20	23.20	9	5,343	0.17%
2021/08/20	6	22.83	12	22.81	22.75	-6	5,357	-0.11%
2021/08/19	12	22.99	2	22.85	22.80	10	5,353	0.19%
2021/08/18	19	23.36	21	23.36	23.60	-2	5,303	-0.04%
2021/08/16	7	23.21	1	23.75	23.25	6	5,256	0.11%
2021/08/13	1	23.55	3	23.73	23.50	-2	5,237	-0.04%
2021/08/12	22	23.55	0	0.00	23.50	22	5,237	0.42%
2021/08/11	15	23.48	14	23.68	23.45	1	5,519	0.02%
2021/08/10	8	23.99	1.8	24.17	24.00	6.2	5,504	0.11%
2021/08/09	61	24.89	106.2	24.71	24.50	-45.2	5,505	-0.82%	大賣/
2021/08/06	58.2	25.57	31	25.58	25.45	27.2	5,310	0.51%
2021/08/05	173	25.44	121	25.62	25.90	52	5,019	1.04%	大買/大賣/
2021/08/04	18	24.83	4	25.20	24.80	14	4,899	0.29%
2021/08/03	1	24.85	1	24.95	25.00	0	4,958	0.00%
2021/08/02	11	24.59	9	24.53	24.65	2	4,981	0.04%
2021/07/30	12	24.01	13	24.10	24.00	-1	4,952	-0.02%
2021/07/29	107	24.03	20	24.01	23.70	87	4,939	1.76%	大買/
2021/07/28	4	21.93	0	0.00	22.15	4	4,744	0.08%
2021/07/27	9	22.64	0	22.75	22.55	9	4,992	0.18%
2021/07/26	5	23.34	0	0.00	23.20	5	5,576	0.09%
2021/07/23	20	24.55	0.1	24.70	24.65	19.9	6,102	0.33%
2021/07/22	0	0.00	2	24.75	24.35	-2	6,113	-0.03%
2021/07/21	11	24.45	0	0.00	24.40	11	6,375	0.17%
2021/07/20	11	25.06	1	24.95	24.70	10	6,866	0.15%
2021/07/16	1	25.20	0	0.00	25.25	1	7,054	0.01%
2021/07/14	10	24.80	12	25.10	25.00	-2	7,062	-0.03%
2021/07/13	1	24.90	0	0.00	24.75	1	7,121	0.01%
2021/07/12	3	25.27	4	25.38	25.30	-1	7,064	-0.01%
2021/07/09	6	25.11	2	25.13	25.05	4	6,992	0.06%
2021/07/08	1	25.05	1	25.00	24.90	0	6,946	0.00%
2021/07/07	10	24.70	5	24.87	24.65	5	6,912	0.07%
2021/07/06	1	24.75	12	24.60	24.60	-11	6,901	-0.16%
2021/07/05	1	24.60	5	24.64	24.60	-4	6,888	-0.06%
2021/07/01	1	23.70	3	23.80	23.75	-2	6,838	-0.03%
2021/06/29	3	23.95	0	23.60	23.65	3	6,842	0.04%
2021/06/28	2	23.50	1	23.65	23.75	1	6,834	0.02%
2021/06/23	2	23.65	3.3	23.72	23.75	-1.3	6,920	-0.02%
2021/06/22	0	0.00	6	23.87	23.70	-6	6,912	-0.09%
2021/06/21	2	23.90	28	23.90	23.80	-26	6,909	-0.38%
2021/06/18	25	25.02	30	24.84	24.45	-5	6,885	-0.07%
2021/06/17	1	24.55	2	24.53	24.50	-1	6,811	-0.01%
2021/06/16	19	24.25	12	24.18	24.10	7	6,779	0.10%
2021/06/15	1	24.35	4	24.27	24.20	-3	6,761	-0.04%
2021/06/11	7	24.52	7	24.39	24.20	0	6,753	0.00%
2021/06/10	6	24.21	2	24.30	24.10	4	6,735	0.06%
2021/06/09	0	0.00	8	24.09	23.95	-8	6,756	-0.12%
2021/06/08	0	0.00	6	23.95	23.95	-6	6,767	-0.09%
2021/06/07	0	23.90	0	0.00	23.80	0	6,786	0.00%
2021/06/04	1	23.75	0	0.00	23.65	1	6,747	0.01%
2021/06/03	2	23.95	0	0.00	23.95	2	6,722	0.03%
2021/06/02	13	24.08	4.2	24.38	24.05	8.8	6,684	0.13%
2021/06/01	23	24.25	100	24.10	24.75	-77	6,552	-1.18%
2021/05/31	1	23.10	9	23.20	23.20	-8	6,145	-0.13%
2021/05/28	6	22.99	0	0.00	23.00	6	6,116	0.10%
2021/05/26	0	0.00	4.2	22.75	22.85	-4.2	6,095	-0.07%
2021/05/25	4	22.75	11	22.84	22.85	-7	6,079	-0.12%
2021/05/24	1	22.50	2	22.45	22.50	-1	6,036	-0.02%
2021/05/21	1	22.35	2	22.38	22.40	-1	6,004	-0.02%
2021/05/20	0	0.00	5	22.30	22.10	-5	5,990	-0.08%
2021/05/19	89.2	22.66	76	22.75	22.55	13.2	6,022	0.22%
2021/05/18	3	21.35	21.5	20.54	21.55	-18.5	5,751	-0.32%
2021/05/17	3	20.48	31	20.20	20.10	-28	5,701	-0.49%
2021/05/14	3	21.43	15	21.38	21.35	-12	5,613	-0.21%
2021/05/13	16	21.34	49	20.96	21.05	-33	5,556	-0.59%
2021/05/12	38	21.60	18	21.37	21.35	20	5,486	0.36%
2021/05/11	2	22.85	12	23.36	22.90	-10	5,330	-0.19%
2021/05/10	15	24.00	3	23.90	23.85	12	5,221	0.23%
2021/05/07	1	23.25	1	23.40	23.40	0	5,135	0.00%
2021/05/06	6	23.03	11	23.06	22.90	-5	5,061	-0.10%
2021/05/05	11	23.11	19	23.33	23.05	-8	4,981	-0.16%
2021/05/04	51	23.70	22	23.78	23.40	29	4,899	0.59%
2021/05/03	122	25.28	53	25.61	25.25	69	4,607	1.50%	大買/
2021/04/29	61	24.24	116	24.20	24.50	-55	3,967	-1.39%	大賣/
2021/04/28	20	22.95	24	23.07	23.05	-4.1	3,384	-0.12%
2021/04/27	147	23.26	84	23.72	23.30	63	3,331	1.89%	大買/
2021/04/26	69	23.67	21.6	23.18	23.75	47.4	3,036	1.56%
2021/04/23	3	21.63	361	21.70	21.60	-358	2,498	-14.33%	大賣/鉅額交易
2021/04/22	25	22.13	4	22.91	21.85	21	2,457	0.85%
2021/04/21	4	22.65	269.1	22.48	22.55	-265.1	2,224	-11.92%	大賣/鉅額交易
2021/04/20	3	22.20	2	22.15	22.25	1	2,156	0.05%
2021/04/19	16	22.34	20.1	22.30	22.20	-4.1	2,123	-0.19%
2021/04/16	0	0.00	2	21.70	21.80	-2	2,003	-0.10%
2021/04/15	1	21.65	0	0.00	21.75	1	1,987	0.05%
2021/04/14	7	21.31	0	0.00	21.35	7	1,967	0.36%
2021/04/13	1	21.85	1	21.55	21.50	0	1,943	0.00%
2021/04/12	2.3	21.75	30	21.78	21.85	-27.7	1,922	-1.44%
2021/04/09	1	21.45	0	0.00	21.55	1	1,890	0.05%
2021/04/08	8	21.74	4	21.81	21.75	4	1,869	0.21%
2021/04/07	0	21.15	1	21.60	21.65	-1	1,824	-0.05%
2021/04/06	0.3	21.15	0	0.00	21.15	0.3	1,795	0.02%
2021/04/01	1	21.00	0	0.00	21.00	1	1,776	0.06%
2021/03/30	0.2	21.45	2	21.05	21.05	-1.8	1,748	-0.10%
2021/03/29	7	21.04	142	20.97	21.00	-135	1,717	-7.86%	大賣/鉅額交易
2021/03/26	0	0.00	1	21.90	21.95	-1	1,573	-0.06%
2021/03/25	0	0.00	1	21.95	21.90	-1	1,569	-0.06%
2021/03/24	0	0.00	1	21.75	21.95	-1	1,555	-0.06%
2021/03/23	7.2	21.98	6	21.68	21.75	1.2	1,531	0.08%
2021/03/22	6	21.82	0	0.00	21.90	6	1,496	0.40%
2021/03/19	0	0.00	3	21.30	21.35	-3	1,450	-0.21%
2021/03/18	2	21.20	40.6	21.10	21.20	-38.6	1,412	-2.73%
2021/03/17	1	20.90	0	0.00	20.85	1	1,402	0.07%
2021/03/16	22	20.77	6	20.83	20.65	16	1,415	1.13%
2021/03/15	137	20.76	24.1	20.73	20.80	112.9	1,411	8.00%	大買/鉅額交易
2021/03/12	1	20.30	4.3	20.16	20.30	-3.3	1,329	-0.25%
2021/03/11	0	19.65	11	19.69	19.80	-11	1,289	-0.85%
2021/03/10	0	19.53	0	0.00	19.55	0	1,264	0.00%
2021/03/09	0	19.45	7	19.50	19.60	-7	1,271	-0.55%
2021/03/08	1	19.40	5	19.45	19.40	-4	1,305	-0.31%
2021/03/05	0	0.00	1	19.40	19.40	-1	1,329	-0.08%
2021/03/03	50	19.50	0.5	19.55	19.60	49.5	1,519	3.26%
2021/03/02	0	19.60	1	19.65	19.55	-1	1,544	-0.06%
2021/02/26	0	19.50	1	19.45	19.50	-1	1,535	-0.07%
2021/02/24	1	19.40	10	19.50	19.40	-9	1,564	-0.58%
2021/02/23	0	19.45	6	19.40	19.45	-6	1,599	-0.37%
2021/02/22	20	19.39	6	19.40	19.40	14	1,603	0.87%
2021/02/19	15	19.48	26	19.57	19.50	-11	1,598	-0.69%
2021/02/18	1	19.00	0	0.00	19.35	1	1,543	0.06%
2021/02/17	1	18.70	0	0.00	18.80	1	1,540	0.06%
2021/02/04	2	18.55	0	0.00	18.50	2	1,562	0.13%
2021/02/03	0	0.00	1	18.60	18.60	-1	1,599	-0.06%
2021/02/02	3	18.40	0	0.00	18.45	3	1,627	0.18%
2021/02/01	0	18.80	0	0.00	18.30	0	1,669	0.00%
2021/01/29	0	0.00	40	18.20	18.15	-40	1,700	-2.35%
2021/01/26	4	18.40	6.8	18.25	18.35	-2.8	1,736	-0.16%
2021/01/22	0	0.00	15	18.20	18.25	-15	1,779	-0.84%
2021/01/20	10	18.20	0	0.00	18.35	10	2,075	0.48%
2021/01/18	1	18.90	41	18.73	18.75	-40	2,266	-1.76%
2021/01/15	0	0.00	7	19.00	18.95	-7	2,265	-0.31%
2021/01/11	0	0.00	2	19.15	19.15	-2	2,267	-0.09%
2021/01/06	0	0.00	10	19.10	19.00	-10	2,259	-0.44%
2021/01/04	0	0.00	3	19.32	19.35	-3	2,237	-0.13%
2020/12/31	0	0.00	2	19.15	19.20	-2	2,229	-0.09%
2020/12/30	1	19.10	0	0.00	19.15	1	2,220	0.05%
2020/12/25	0	19.10	0	0.00	19.00	0	2,197	0.00%
2020/12/23	0	18.95	1	18.90	18.85	-1	2,189	-0.04%
2020/12/22	1	19.10	2	19.15	18.80	-1	2,203	-0.05%
2020/12/18	3	19.30	0	0.00	19.30	3	2,213	0.14%
2020/12/16	0	0.00	1	19.15	19.20	-1	2,220	-0.05%
2020/12/15	0	0.00	0.1	19.30	19.15	-0.1	2,224	-0.01%
2020/12/14	0	0.00	1	19.40	19.40	-1	2,211	-0.05%
2020/12/11	0	0.00	1	19.50	19.25	-1	2,220	-0.05%
2020/12/10	0	0.00	2	19.55	19.55	-2	2,206	-0.09%
2020/12/09	26	19.69	1	19.65	19.80	25	2,188	1.14%
2020/12/08	0	0.00	2	19.25	19.30	-2	2,218	-0.09%
2020/12/07	0	0.00	0.2	19.20	19.20	-0.2	2,311	-0.01%
2020/12/03	0	0.00	7	19.32	19.20	-7	2,407	-0.29%
2020/12/02	5	19.29	0	0.00	19.30	5	2,438	0.21%
2020/11/27	15	19.74	31	19.85	19.80	-16	2,503	-0.64%
2020/11/26	28	19.18	3	19.15	19.20	25	2,391	1.05%
2020/11/24	1	19.05	3	18.95	18.90	-2	2,367	-0.08%
2020/11/23	5	19.00	0	0.00	19.10	5	2,366	0.21%
2020/11/20	0	0.00	6	18.93	19.05	-6	2,382	-0.25%
2020/11/19	2	18.90	2	18.85	18.85	0	2,337	0.00%
2020/11/18	0	0.00	1	18.75	18.85	-1	2,327	-0.04%
2020/11/17	233	18.77	2	18.75	18.80	231	2,326	9.93%	大買/鉅額交易
2020/11/16	0	0.00	0.1	18.70	18.75	-0.1	2,353	-0.01%
2020/11/12	7	18.82	2	18.65	18.65	5	2,365	0.21%
2020/11/11	100	18.70	14	18.79	18.80	86	2,382	3.61%
2020/11/10	0	0.00	6	18.78	18.60	-6	2,370	-0.25%
2020/11/09	12	18.72	13.1	18.73	18.80	-1.1	2,376	-0.05%
2020/11/06	60	18.55	0	0.00	18.40	60	2,367	2.53%
2020/11/05	102	18.39	23	18.43	18.35	79	2,373	3.33%	大買/
2020/11/04	97	18.18	0	0.00	18.15	97	2,400	4.04%
2020/11/03	1	18.15	9	18.20	18.15	-8	2,647	-0.30%
2020/11/02	0	0.00	3	18.03	18.10	-3	2,739	-0.11%
2020/10/30	21	18.25	51	18.23	18.25	-30	2,729	-1.10%
2020/10/29	1	18.35	0	0.00	18.25	1	2,711	0.04%
2020/10/28	65.5	19.10	9	18.79	18.50	56.5	2,687	2.10%
2020/10/27	72	18.59	90	18.71	18.95	-18	2,470	-0.73%
2020/10/26	58	18.30	18	18.21	18.15	40	2,424	1.65%
2020/10/23	0	0.00	24	18.00	18.00	-24	2,565	-0.94%
2020/10/22	0	0.00	1	17.80	18.05	-1	2,745	-0.04%
2020/10/21	0	0.00	1	17.95	18.00	-1	2,810	-0.04%
2020/10/16	0	0.00	15	17.93	17.90	-15	2,893	-0.52%
2020/10/15	5	18.05	0	0.00	17.95	5	2,886	0.17%
2020/10/14	10	18.10	0	0.00	18.05	10	2,882	0.35%
2020/10/12	0	0.00	1	18.00	18.05	-1	2,875	-0.03%
2020/10/08	0	0.00	7	17.80	17.95	-7	2,864	-0.24%
2020/10/07	0	0.00	6	17.70	17.75	-6	2,856	-0.21%
2020/10/06	0	0.00	15	17.65	17.70	-15	2,858	-0.52%
2020/10/05	2	17.50	6.1	17.36	17.50	-4.1	2,857	-0.14%
2020/09/30	0	0.00	0.1	17.35	17.30	-0.1	2,855	0.00%
2020/09/28	2	17.35	0	0.00	17.30	2	2,855	0.07%
2020/09/25	21	17.07	0	0.00	17.15	21	2,854	0.74%
2020/09/24	3	17.30	0	0.00	17.15	3	2,847	0.11%
2020/09/23	14	17.52	10	17.67	17.65	4	2,817	0.14%
2020/09/22	3	17.83	0	0.00	17.80	3	2,800	0.11%
2020/09/21	3	18.10	0	0.00	18.05	3	2,783	0.11%
2020/09/18	0	0.00	4.5	18.23	18.10	-4.5	2,770	-0.16%
2020/09/16	1	18.25	0	0.00	18.15	1	2,754	0.04%
2020/09/15	4	17.95	2	17.93	18.00	2	2,799	0.07%
2020/09/14	3	18.10	1	18.00	17.95	2	2,784	0.07%
2020/09/11	7	18.12	7	18.03	18.10	0	2,761	0.00%
2020/09/10	14	18.72	54	19.05	18.65	-40	2,677	-1.49%
2020/09/09	12	18.68	5	19.07	19.15	7	2,569	0.27%
2020/09/08	2	18.45	22	18.45	18.45	-20	2,476	-0.81%
2020/09/07	19	18.35	36	18.23	18.15	-17	2,434	-0.70%
2020/09/04	2	17.95	9	18.10	18.05	-7	2,396	-0.29%
2020/09/03	0	0.00	2	18.35	18.25	-2	2,381	-0.08%
2020/09/02	17	18.38	1	18.60	18.10	16	2,336	0.68%
2020/09/01	5	18.10	26.2	18.24	18.30	-21.2	2,244	-0.94%
2020/08/31	19	17.99	10	18.15	18.00	9	2,226	0.40%
2020/08/28	32	18.09	0	0.00	18.00	32	2,228	1.44%
2020/08/27	24.4	18.01	0	18.00	18.00	24.4	2,216	1.10%
2020/08/26	0	0.00	14	18.06	18.20	-14	2,188	-0.64%
2020/08/24	0	0.00	31	17.72	17.90	-31	2,136	-1.45%
2020/08/21	2	17.80	9	17.73	17.75	-7	2,122	-0.33%
2020/08/20	18	17.39	0	0.00	17.40	18	2,105	0.85%
2020/08/19	11	17.90	1	18.05	17.80	10	2,040	0.49%
2020/08/18	2	18.10	0	0.00	18.05	2	2,010	0.10%
2020/08/17	12	18.08	2	18.35	18.05	10	1,987	0.50%
2020/08/14	1	17.90	0	0.00	17.95	1	1,948	0.05%
2020/08/13	1	18.45	7	18.25	17.95	-6	1,920	-0.31%
2020/08/12	0	0.00	2	17.90	18.00	-2	1,881	-0.11%
2020/08/11	2	17.78	3	17.88	18.05	-1	1,845	-0.05%
2020/08/10	14	18.01	9	18.08	17.85	5	1,804	0.28%
2020/08/07	98	18.24	99	18.22	18.30	-1	1,750	-0.06%
2020/08/06	35	17.43	11	17.47	17.70	24	1,500	1.60%
2020/08/05	0	0.00	1	16.80	16.85	-1	1,397	-0.07%
2020/08/04	2	16.90	0	0.00	16.85	2	1,389	0.14%
2020/08/03	4	16.73	2	16.70	16.65	2	1,380	0.14%
2020/07/31	5	17.04	0	0.00	17.10	5	1,370	0.36%
2020/07/30	15	17.61	6	17.43	17.30	9	1,325	0.68%
2020/07/29	97	17.29	105	17.23	17.65	-8	1,177	-0.68%	大賣/
2020/07/28	14	17.07	19	17.14	17.00	-5	993	-0.50%
2020/07/27	20	16.04	16	15.97	16.10	4	810	0.49%
2020/07/24	1	15.40	0	0.00	15.40	1	716	0.14%
2020/07/23	33	15.52	32	15.69	15.75	1	699	0.14%
2020/07/21	0	0.00	1	15.00	15.05	-1	621	-0.16%
2020/07/17	0	0.00	5	14.90	14.85	-5	625	-0.80%
2020/07/15	5	15.00	0	0.00	15.00	5	633	0.79%
2020/07/13	2	15.05	0	0.00	15.10	2	648	0.31%
2020/07/10	2	14.95	0	0.00	15.00	2	664	0.30%
2020/07/07	1	15.20	0	0.00	15.20	1	680	0.15%
2020/07/06	2	15.20	0.6	15.15	15.15	1.4	689	0.20%
2020/07/03	0	0.00	2.4	15.51	15.55	-2.4	697	-0.34%
2020/07/02	0	0.00	10	15.45	15.50	-10	684	-1.46%
2020/06/30	1	15.30	0	0.00	15.35	1	679	0.15%
2020/06/29	3	15.25	0	0.00	15.20	3	683	0.44%
2020/06/24	1	15.40	0	0.00	15.35	1	695	0.14%
2020/06/22	6	15.10	6	15.20	15.25	0	728	0.00%
2020/06/16	9	15.40	0	0.00	15.40	9	735	1.22%
2020/06/12	2	15.25	0	0.00	15.25	2	797	0.25%
2020/06/11	2	15.68	0	0.00	15.60	2	806	0.25%
2020/06/09	2	15.75	0	0.00	15.75	2	840	0.24%
2020/06/08	5	15.70	0	0.00	15.90	5	850	0.59%
2020/06/05	13	15.47	10	15.45	15.70	3	826	0.36%
2020/06/03	1	14.95	0	0.00	14.90	1	794	0.13%
2020/06/01	10	14.75	0	0.00	14.75	10	788	1.27%
2020/05/14	0.1	14.85	0	0.00	14.75	0.1	804	0.01%
2020/05/12	0	0.00	1	15.05	15.05	-1	793	-0.13%
2020/05/11	1	15.15	5	15.05	15.05	-4	792	-0.50%
2020/05/08	0	0.00	1	14.85	14.90	-1	784	-0.13%
2020/05/07	1	14.80	0	14.85	14.80	1	787	0.13%
2020/05/05	1	14.75	0	14.80	14.70	1	770	0.13%
2020/05/04	0	0.00	1	14.80	14.70	-1	773	-0.13%
2020/04/30	1	15.00	5	15.05	15.00	-4	773	-0.52%
2020/04/28	0	0.00	2	14.60	14.70	-2	790	-0.25%
2020/04/21	0	0.00	2	14.50	14.05	-2	817	-0.24%
2020/04/17	1	14.85	2	14.80	14.80	-1	803	-0.12%
2020/04/16	0	0.00	0	15.00	14.95	0	794	0.00%
2020/04/15	3	15.00	5	14.81	15.10	-2	782	-0.25%
2020/04/14	0	14.35	0	0.00	14.40	0	766	0.00%
2020/04/13	2	13.95	4	13.95	13.95	-2	758	-0.26%
2020/04/10	1	14.00	0	0.00	13.95	1	752	0.13%
2020/04/09	0	13.50	1	13.70	13.45	-1	743	-0.13%
2020/04/08	0	13.50	0	0.00	13.50	0	733	0.00%
2020/04/07	1	12.90	0	0.00	12.90	1	724	0.14%
2020/04/01	0.5	12.90	0	0.00	12.90	0.5	718	0.07%
2020/03/31	0	13.05	1	13.15	13.00	-1	714	-0.14%
2020/03/30	0	0.00	2	12.90	12.95	-2	708	-0.28%
2020/03/27	2	13.50	179	13.30	13.20	-177	694	-25.47%	大賣/鉅額交易
2020/03/26	1	13.00	7.8	13.06	13.20	-6.8	667	-1.02%
2020/03/25	1	12.80	179	12.92	12.85	-178	658	-27.02%	大賣/鉅額交易
2020/03/24	0	0.00	353	11.70	11.90	-353	631	-55.89%	大賣/鉅額交易
2020/03/23	0	0.00	3	11.15	11.60	-3	614	-0.49%
2020/03/20	1	12.00	353	11.56	11.90	-352	611	-57.60%	大賣/鉅額交易
2020/03/19	7	11.04	1	10.95	11.00	6	584	1.03%
2020/03/18	10	12.50	0	0.00	12.10	10	546	1.83%
2020/03/17	3	13.02	0	0.00	12.75	3	523	0.57%
2020/03/16	6	14.29	16	14.70	13.80	-10	502	-1.99%
2020/03/13	1	14.40	2	14.40	14.70	-1	484	-0.21%
2020/03/12	2	15.78	0	0.00	15.70	2	449	0.44%
2020/03/11	1	16.25	9	16.30	16.20	-8	432	-1.85%
2020/03/10	2	16.00	0	0.00	16.20	2	442	0.45%
2020/03/09	1	16.55	0	0.00	16.40	1	442	0.23%
2020/03/06	0	16.85	0	0.00	16.80	0	433	0.00%
2020/03/05	0	16.90	5	16.95	16.90	-5	438	-1.14%
2020/03/04	0	16.85	0	0.00	16.80	0	441	0.00%
2020/03/03	0	16.75	0	0.00	16.80	0	443	0.00%
2020/03/02	0	16.70	0.1	16.70	16.75	-0.1	444	-0.02%
2020/02/27	16	16.84	0	0.00	16.70	16	437	3.65%
2020/02/26	0	17.00	0	0.00	16.95	0	419	0.00%
2020/02/25	2	17.00	0	0.00	17.00	2	417	0.48%
2020/02/24	10	17.00	0	0.00	17.05	10	418	2.39%
2020/02/21	0	17.15	0	0.00	17.15	0	419	0.00%
2020/02/20	0	17.35	0	0.00	17.20	0	421	0.00%
2020/02/19	0	17.20	1.1	17.15	17.20	-1.1	424	-0.25%
2020/02/18	0	17.15	0	0.00	17.15	0	427	0.00%
2020/02/17	0	17.10	1	17.15	17.10	-1	435	-0.23%
2020/02/14	0	17.15	0	0.00	17.10	0	442	0.00%
2020/02/13	0	0.00	0.3	17.10	17.05	-0.3	442	-0.07%
2020/02/12	0	17.15	0	0.00	17.15	0	446	0.00%
2020/02/11	0	17.05	0	0.00	17.05	0	446	0.00%
2020/02/10	35	17.05	5	17.00	17.00	30	450	6.65%
2020/02/06	1	17.25	0	0.00	17.30	1	448	0.22%
2020/02/05	2	17.20	0	0.00	17.25	2	443	0.45%
2020/01/31	1	17.30	5	17.25	17.35	-4	430	-0.93%
2020/01/30	6	17.23	0	0.00	17.35	6	420	1.43%
2020/01/15	0	17.80	0	0.00	17.80	0	382	0.00%
2020/01/13	2	17.70	0	0.00	17.75	2	388	0.51%
2019/12/19	1	17.75	0	0.00	17.75	1	433	0.23%
2019/12/18	0	0.00	0.1	17.85	17.85	-0.1	429	-0.02%
2019/12/16	1	17.75	0	0.00	17.75	1	426	0.23%
2019/12/11	0	0.00	6	17.70	17.80	-6	424	-1.41%
2019/12/10	1	17.80	10	17.80	17.75	-9	425	-2.11%
2019/12/09	0	17.80	10	17.85	17.80	-10	426	-2.34%
2019/12/06	0	0.00	10	17.90	17.85	-10	429	-2.33%
2019/12/05	2	17.88	10	17.60	17.90	-8	432	-1.85%
2019/12/04	1	17.50	12	17.54	17.50	-11	422	-2.60%
2019/12/03	2	17.65	10	17.70	17.60	-8	415	-1.93%
2019/12/02	1	17.70	10	17.80	17.70	-9	414	-2.17%
2019/11/29	0	0.00	11	17.80	17.80	-11	413	-2.66%
2019/11/28	0	0.00	10.1	17.80	17.80	-10.1	412	-2.45%
2019/11/27	0	0.00	12	17.75	17.85	-12	422	-2.84%
2019/11/19	0	0.00	23	17.85	17.85	-23	493	-4.66%
2019/11/18	2	17.85	0	0.00	17.90	2	496	0.40%
2019/11/15	1	17.90	2	17.85	17.90	-1	499	-0.20%
2019/11/14	11	17.85	2	17.80	17.85	9	503	1.79%
2019/11/13	2	17.88	10.6	17.90	17.95	-8.6	500	-1.72%
2019/11/12	0	0.00	5	17.95	17.95	-5	496	-1.01%
2019/11/08	0	0.00	12	18.00	18.00	-12	500	-2.40%
2019/11/07	2	18.00	0	0.00	18.00	2	498	0.40%
2019/11/04	2	18.00	1.2	18.01	18.05	0.8	487	0.17%
2019/10/28	0	0.00	3.2	18.06	18.10	-3.2	506	-0.63%
2019/10/24	0	0.00	26	18.10	18.10	-26	512	-5.07%
2019/10/23	1	18.10	0.2	18.10	18.10	0.8	514	0.16%
2019/10/22	0	0.00	2	18.10	18.05	-2	519	-0.39%
2019/10/21	2	18.03	0	0.00	18.05	2	525	0.38%
2019/10/18	2	17.95	4	18.13	17.95	-2	522	-0.38%
2019/10/17	0	0.00	1	18.20	18.10	-1	484	-0.21%
2019/10/16	0	0.00	0.8	18.20	18.20	-0.8	487	-0.17%
2019/10/14	0	0.00	10	18.13	18.05	-10	490	-2.04%
2019/10/03	1	18.15	0	0.00	18.20	1	498	0.20%
2019/10/02	1	18.15	0	0.00	18.20	1	502	0.20%
2019/10/01	2	18.25	2	18.20	18.20	0	504	0.00%
2019/09/27	1	18.20	0	0.00	18.20	1	507	0.20%
2019/09/26	1	18.35	2	18.43	18.40	-1	505	-0.20%
2019/09/25	0	0.00	2	18.30	18.35	-2	498	-0.40%
2019/09/24	1	17.95	0	0.00	17.90	1	483	0.21%
2019/09/23	1	17.90	0	0.00	17.95	1	482	0.21%
2019/09/20	8	17.93	0	0.00	17.90	8	490	1.63%
2019/09/19	0	18.00	1	18.00	17.90	-1	492	-0.20%
2019/09/16	2	17.85	0	0.00	17.85	2	503	0.40%
2019/09/12	1	17.85	0	0.00	17.85	1	503	0.20%
2019/09/10	1	17.85	0	0.00	17.85	1	505	0.20%
2019/09/09	1	17.90	0	0.00	17.85	1	505	0.20%
2019/09/05	1	17.90	0	0.00	17.90	1	509	0.20%
2019/09/04	1	17.90	0	0.00	17.95	1	507	0.20%
2019/09/03	1	17.95	0	0.00	18.00	1	509	0.20%
2019/09/02	3	18.00	0	0.00	18.00	3	508	0.59%
2019/08/30	3	17.98	0	0.00	17.90	3	508	0.59%
2019/08/29	9	17.84	14	17.80	17.80	-5	498	-1.00%
2019/08/28	14	19.68	0	0.00	19.75	14	469	2.98%
2019/08/27	11	19.65	2	19.65	19.65	9	447	2.01%
2019/08/26	1	19.65	0	0.00	19.60	1	437	0.23%
2019/08/23	1	19.70	0	0.00	19.65	1	425	0.23%
2019/08/21	0	0.00	4	19.73	19.75	-4	433	-0.92%
2019/08/20	0	0.00	2	19.75	19.80	-2	429	-0.47%
2019/08/19	16	19.81	2	19.75	19.75	14	424	3.29%
2019/08/16	38	19.86	0	0.00	19.80	38	419	9.06%
2019/08/14	0	0.00	1	19.90	19.90	-1	413	-0.24%
2019/08/12	5	19.90	0	0.00	19.90	5	414	1.21%
2019/08/07	1	19.90	0	0.00	19.90	1	417	0.24%
2019/08/06	1	19.70	0	0.00	19.85	1	425	0.23%
2019/08/05	5	19.85	0	0.00	19.85	5	433	1.15%
2019/08/02	3	19.95	50	19.90	19.95	-47	438	-10.72%
2019/08/01	5	20.18	0	0.00	20.10	5	430	1.16%
2019/07/30	5	20.30	0	0.00	20.30	5	433	1.15%
2019/07/29	0	0.00	3	20.25	20.35	-3	437	-0.69%
2019/07/26	3	20.20	0	0.00	20.20	3	435	0.69%
2019/07/25	0	0.00	0.2	20.15	20.25	-0.2	437	-0.04%
2019/07/24	0	0.00	10	20.10	20.15	-10	436	-2.29%
2019/07/23	3	20.15	0	0.00	20.10	3	439	0.68%
2019/07/18	2	20.15	0	0.00	20.10	2	438	0.46%
2019/07/17	2	20.10	1	20.05	20.05	1	434	0.23%
2019/07/16	23	20.10	1	20.05	20.10	22	434	5.06%
2019/07/11	0	0.00	3	20.05	20.05	-3	443	-0.68%
2019/07/10	5	20.15	0	0.00	20.15	5	440	1.14%
2019/07/05	3	20.10	0	0.00	20.10	3	461	0.65%
2019/07/03	1	20.05	0	0.00	20.00	1	473	0.21%
2019/07/01	0	0.00	2	20.05	20.10	-2	494	-0.40%
2019/06/27	0	0.00	5	19.89	19.95	-5	515	-0.97%
2019/06/26	1	19.90	0	0.00	19.85	1	536	0.19%
2019/06/25	1	19.85	0	0.00	19.85	1	535	0.19%
2019/06/21	10	19.78	0	0.00	19.80	10	547	1.83%
2019/06/17	0	0.00	0	19.75	19.70	0	561	0.00%
2019/06/11	12	19.70	0	0.00	19.70	12	563	2.13%
2019/06/10	4	19.73	0	19.75	19.70	4	559	0.71%
2019/06/06	5	19.70	0	0.00	19.65	5	559	0.89%
2019/06/05	1	19.85	3.2	19.80	19.80	-2.2	556	-0.40%
2019/06/04	3	19.80	0	0.00	19.80	3	555	0.54%
2019/05/31	4	19.90	2	19.95	19.90	2	568	0.35%
2019/05/30	4	19.85	0	19.85	19.90	4	574	0.70%
2019/05/29	29	20.01	28	20.00	19.85	1	577	0.17%
2019/05/28	0	0.00	20	19.90	19.90	-20	563	-3.55%
2019/05/27	1	19.85	0	0.00	19.95	1	566	0.18%
2019/05/24	2	19.75	0	19.80	19.80	2	567	0.35%
2019/05/22	1	19.90	0	19.90	19.90	1	564	0.18%
2019/05/21	0	0.00	0	19.85	19.80	0	566	0.00%
2019/05/20	0	0.00	0	19.75	19.75	0	566	0.00%
2019/05/16	0	0.00	0	19.90	19.85	0	567	0.00%
2019/05/15	0	0.00	0	20.00	19.95	0	566	0.00%
2019/05/14	0	0.00	0	19.95	19.90	0	568	0.00%
2019/05/08	0	0.00	0	20.20	20.15	0	556	0.00%
2019/05/06	0	0.00	5	20.28	20.25	-5	547	-0.91%
2019/05/03	0	0.00	0	20.35	20.40	0	538	0.00%
2019/04/29	300	20.42	0	20.45	20.50	300	528	56.81%	大買/鉅額交易
2019/04/26	0	0.00	0	20.30	20.30	0	522	0.00%
2019/04/25	2	20.25	10	20.25	20.30	-8	520	-1.54%
2019/04/22	0	0.00	5	20.20	20.25	-5	517	-0.97%
2019/04/19	1	20.25	0	20.25	20.20	1	515	0.19%
2019/04/18	0	0.00	6	20.38	20.20	-6	512	-1.17%
2019/04/16	0	20.40	0	0.00	20.40	0	500	0.00%
2019/04/15	0	20.40	0	0.00	20.40	0	498	0.00%
2019/04/12	0	20.30	0	0.00	20.30	0	499	0.00%
2019/04/10	1	20.55	0	0.00	20.55	1	475	0.21%
2019/04/09	0	0.00	0	20.70	20.70	0	463	-0.01%
2019/04/08	0	0.00	3	20.75	20.75	-3	458	-0.65%
2019/04/03	0	20.70	3	20.75	20.75	-3	451	-0.66%
2019/04/01	0	20.70	1	20.65	20.70	-1	427	-0.23%
2019/03/29	0	20.55	0.2	20.55	20.50	-0.2	412	-0.04%
2019/03/28	1	20.25	5	20.28	20.20	-4	383	-1.04%
2019/03/27	100	20.30	1	20.25	20.35	99	384	25.76%
2019/03/26	100	20.04	10	20.20	20.15	90	380	23.68%
2019/03/25	100	19.99	10	19.90	19.90	90	374	24.05%
2019/03/22	104	20.05	0	0.00	20.00	104	371	28.00%	大買/鉅額交易
2019/03/21	100	20.10	0	0.00	19.95	100	364	27.45%
2019/03/20	0	20.05	1	20.00	20.00	-1	355	-0.28%
2019/03/18	100	19.74	0	0.00	19.75	100	376	26.58%
2019/03/13	3	19.60	0	0.00	19.55	3	380	0.79%
2019/03/12	0	19.65	0	0.00	19.60	0	380	0.00%
2019/03/11	1	19.60	0	0.00	19.65	1	380	0.27%
2019/03/08	3	19.60	0	0.00	19.65	3	385	0.78%
2019/03/06	0	19.80	5	19.77	19.80	-5	381	-1.31%
2019/03/05	101	19.56	0	0.00	19.50	101	376	26.83%	大買/鉅額交易
2019/03/04	100	19.46	0	0.00	19.45	100	370	26.99%
2019/02/27	1	19.40	1	19.40	19.40	0	368	0.00%
2019/02/19	0	19.25	0	0.00	19.25	0	359	0.00%
2019/02/18	10	19.10	1	19.15	19.10	9	359	2.51%
2019/02/15	3	19.17	0	0.00	19.10	3	355	0.85%
2019/02/14	0	19.35	0	0.00	19.25	0	355	0.00%
2019/02/13	0	0.00	2	19.25	19.30	-2	363	-0.56%
2019/02/12	1	19.30	0	0.00	19.30	1	359	0.28%
2019/02/11	1	19.20	0	0.00	19.25	1	359	0.28%
2019/01/30	2	19.25	3.1	19.33	19.25	-1.1	355	-0.31%
2019/01/29	4	19.03	0	0.00	19.00	4	339	1.18%
2019/01/28	1	19.10	0	0.00	19.10	1	338	0.30%
2019/01/25	3	19.00	0	0.00	19.05	3	342	0.88%
2019/01/24	0	0.00	2	18.90	19.00	-2	357	-0.56%
2019/01/23	0	20.30	0	0.00	18.95	0	364	0.00%
2019/01/22	3	18.85	0	0.00	18.90	3	368	0.81%
2019/01/17	0	0.00	8	18.80	18.75	-8	381	-2.10%
2019/01/10	0	0.00	2	18.70	18.70	-2	445	-0.45%
2019/01/07	0	0.00	5	18.50	18.55	-5	491	-1.02%
2019/01/03	2	18.50	0	0.00	18.50	2	535	0.37%
2018/12/26	1	18.60	0	0.00	18.60	1	579	0.17%
2018/12/24	10	18.65	0	0.00	18.75	10	575	1.74%
2018/12/22	5	18.70	6	18.70	18.70	-1	576	-0.17%
2018/12/18	2	18.75	0	0.00	18.75	2	589	0.34%
2018/12/13	1	19.00	0	0.00	19.00	1	594	0.17%
2018/12/12	3	18.98	0	0.00	19.00	3	601	0.50%
2018/12/11	4.6	18.81	0	0.00	18.90	4.6	604	0.76%
2018/12/05	0	0.00	1	19.15	19.15	-1	618	-0.16%
2018/12/03	2	19.25	11.5	19.28	19.35	-9.5	649	-1.46%
2018/11/29	3	19.17	1	19.10	19.10	2	697	0.29%
2018/11/23	0	0.00	1	18.90	19.00	-1	708	-0.14%
2018/11/22	3	19.05	0	0.00	19.00	3	708	0.42%
2018/11/15	2	19.05	0	0.00	19.10	2	780	0.26%
2018/11/13	3	18.88	0	0.00	19.05	3	838	0.36%
2018/11/12	4	19.05	0	0.00	19.20	4	848	0.47%
2018/11/09	0	0.00	1	19.50	19.55	-1	847	-0.12%
2018/11/08	0	0.00	0.1	19.65	19.60	-0.1	858	-0.01%
2018/11/02	0	0.00	3	19.40	19.40	-3	903	-0.33%
2018/11/01	1	19.40	20	19.16	19.45	-19	904	-2.10%
2018/10/31	0	0.00	10	19.10	19.10	-10	903	-1.11%
2018/10/30	2.8	18.86	0	0.00	18.75	2.8	907	0.31%
2018/10/29	1	18.80	0	0.00	18.80	1	910	0.11%
2018/10/24	30	19.68	0	0.00	19.45	30	931	3.22%
2018/10/23	50	19.73	50	19.62	19.65	0	924	0.00%
2018/10/22	42	19.68	42	19.60	19.70	0	923	0.00%
2018/10/19	3	19.10	0	0.00	19.50	3	925	0.32%
2018/10/18	5	19.35	0	0.00	19.40	5	896	0.56%
2018/10/15	6	19.80	0	0.00	19.60	6	915	0.66%
2018/10/12	3	19.25	0	0.00	20.15	3	900	0.33%
2018/10/08	0	0.00	2	19.95	20.05	-2	869	-0.23%
2018/10/05	1	20.40	0	0.00	20.15	1	864	0.12%
2018/10/03	2	20.65	0	0.00	20.70	2	854	0.23%
2018/09/26	1	20.70	0	0.00	20.70	1	918	0.11%
2018/09/20	5	20.70	0	0.00	20.60	5	1,092	0.46%
2018/09/17	2	20.93	1	20.80	20.80	1	1,105	0.09%
2018/09/13	1	20.90	0	0.00	20.80	1	1,119	0.09%
2018/09/12	5	20.65	1	21.00	20.70	4	1,108	0.36%
2018/09/11	2	20.63	0	0.00	20.95	2	1,133	0.18%
2018/09/10	1	20.85	0	0.00	20.85	1	1,187	0.08%
2018/09/07	2	21.30	0	0.00	21.20	2	1,229	0.16%
2018/09/06	0	0.00	1	21.50	21.50	-1	1,225	-0.08%
2018/09/05	0	0.00	1	21.75	21.40	-1	1,207	-0.08%
2018/08/30	2	21.30	2	21.25	21.40	0	1,236	0.00%
2018/08/29	0	0.00	2	21.23	21.25	-2	1,248	-0.16%
2018/08/27	4	21.39	0	22.00	21.30	4	1,268	0.32%
2018/08/24	1	21.00	0	0.00	20.90	1	1,248	0.08%
2018/08/23	1	20.80	0	0.00	20.75	1	1,243	0.08%
2018/08/22	0	0.00	1	20.90	20.85	-1	1,253	-0.08%
2018/08/21	2	20.98	0	0.00	21.05	2	1,259	0.16%
2018/08/20	7	22.90	15	22.85	22.90	-8	1,252	-0.64%
2018/08/17	4	23.03	1	22.95	22.95	3	1,225	0.24%
2018/08/16	1	22.90	0	0.00	22.95	1	1,223	0.08%
2018/08/15	2	23.05	0	0.00	23.00	2	1,229	0.16%
2018/08/14	0	0.00	2	23.00	23.00	-2	1,235	-0.16%
2018/08/13	2	22.80	0	0.00	22.80	2	1,246	0.16%
2018/08/10	0	0.00	1	23.25	23.25	-1	1,250	-0.08%
2018/08/03	4	23.05	0	0.00	23.15	4	1,449	0.28%
2018/08/01	2	22.95	1	23.00	23.10	1	1,474	0.07%
2018/07/30	1	22.70	10	22.75	22.75	-9	1,501	-0.60%
2018/07/25	0	0.00	2	22.70	22.65	-2	1,508	-0.13%
2018/07/24	12	22.60	1	22.70	22.60	11	1,517	0.72%
2018/07/20	3	22.28	0	0.00	22.20	3	1,585	0.19%
2018/07/13	0	0.00	3	22.23	22.25	-3	1,635	-0.18%
2018/07/11	0	0.00	3	22.20	22.15	-3	1,680	-0.18%
2018/07/06	2	22.15	1	22.20	22.30	1	1,724	0.06%
2018/07/05	0	0.00	20	22.99	22.65	-20	1,741	-1.15%
2018/07/04	3	23.05	3	23.20	23.00	0	1,761	0.00%
2018/07/03	36	23.50	21	23.36	23.10	15	1,779	0.84%
2018/06/26	1	22.75	0	0.00	22.75	1	1,837	0.05%
2018/06/22	1	23.15	2	23.15	23.15	-1	1,843	-0.05%
2018/06/21	0	0.00	1	23.45	23.35	-1	1,841	-0.05%
2018/06/20	17	23.44	1	23.35	23.50	16	1,867	0.86%
2018/06/19	88	23.60	3	23.67	23.75	85	1,872	4.54%
2018/06/15	5	23.50	3	23.58	23.35	2	1,855	0.11%
2018/06/13	0	0.00	22	23.16	23.15	-22	1,860	-1.18%
2018/06/11	0	0.00	5	23.25	23.25	-5	1,864	-0.27%
2018/06/07	5	23.30	2	23.25	23.30	3	1,911	0.16%
2018/06/06	0	0.00	13	23.12	23.10	-13	1,997	-0.65%
2018/06/05	0	0.00	1	23.20	23.05	-1	2,031	-0.05%
2018/06/04	1	22.95	4	23.05	23.15	-3	2,057	-0.15%
2018/06/01	2	22.90	0	0.00	22.85	2	2,097	0.10%
2018/05/31	0	0.00	35	22.92	22.90	-35	2,238	-1.56%
2018/05/30	1	22.80	0	0.00	22.90	1	2,557	0.04%
2018/05/29	0	0.00	3	22.95	23.00	-3	2,653	-0.11%
2018/05/28	6	23.00	0	0.00	22.90	6	2,725	0.22%
2018/05/25	5	23.05	1	23.00	22.95	4	2,871	0.14%
2018/05/24	0	0.00	2	23.13	23.10	-2	3,309	-0.06%
2018/05/23	0	0.00	1	23.05	23.15	-1	3,566	-0.03%
2018/05/21	6	22.93	1	22.95	22.95	5	3,587	0.14%
2018/05/18	4	23.04	0	0.00	22.90	4	3,617	0.11%
2018/05/17	11	23.35	64.3	23.55	23.15	-53.3	3,606	-1.48%
2018/05/16	62	23.12	1	22.90	23.15	61	3,520	1.73%
2018/05/15	1	22.85	12	23.00	22.70	-11	3,490	-0.32%
2018/05/14	3	22.58	2	22.55	22.75	1	3,509	0.03%
2018/05/11	1	22.50	10	22.50	22.55	-9	3,499	-0.26%
2018/05/10	4	22.68	1	22.75	22.65	3	3,478	0.09%
2018/05/09	3	22.55	0	0.00	22.55	3	3,520	0.09%
2018/05/08	9	22.68	5	22.70	22.50	4	3,511	0.11%
2018/05/07	16.2	22.52	1	22.60	22.55	15.2	3,508	0.43%
2018/05/04	0.1	22.15	0	0.00	22.20	0.1	3,501	0.00%
2018/05/03	0	0.00	3	22.25	22.15	-3	3,505	-0.09%
2018/04/30	10	22.25	0	0.00	22.20	10	3,537	0.28%
2018/04/27	18	22.11	2	22.10	22.20	16	3,583	0.45%
2018/04/26	19	22.41	4.2	22.28	22.00	14.8	3,668	0.40%
2018/04/25	2	21.90	1	21.90	21.95	1	3,619	0.03%
2018/04/24	2	21.55	3	21.55	21.55	-1	3,672	-0.03%
2018/04/23	0	0.00	0	21.80	21.80	0	3,651	0.00%
2018/04/18	2	21.80	0	0.00	21.90	2	3,641	0.05%
2018/04/17	160	22.20	0	0.00	21.95	160	3,624	4.41%	大買/鉅額交易
2018/04/16	0	0.00	0	22.25	22.30	0	3,598	0.00%
2018/04/12	1	22.10	0	22.20	22.10	1	3,586	0.03%
2018/04/11	1	22.05	4	22.11	22.10	-3	3,600	-0.08%
2018/04/10	4	22.23	1	22.15	22.15	3	3,563	0.09%
2018/04/09	0	22.20	35	22.24	22.15	-35	3,532	-0.99%
2018/04/03	78	22.53	46	22.84	22.40	32	3,505	0.91%
2018/03/30	0	22.10	0	0.00	21.90	0	3,326	0.00%
2018/03/29	1	22.20	10	22.00	21.95	-9	3,316	-0.27%
2018/03/28	5	21.60	30	21.56	21.55	-25	3,285	-0.76%
2018/03/27	0	22.00	0	0.00	21.55	0	3,274	0.00%
2018/03/26	0	21.50	0	0.00	21.40	0	3,261	0.00%
2018/03/23	4	21.21	0	0.00	21.40	4	3,254	0.12%
2018/03/22	8	21.98	0	0.00	21.60	8	3,260	0.25%
2018/03/21	5	22.10	54	22.05	22.00	-49	3,229	-1.52%
2018/03/20	3	21.65	8	21.57	21.60	-5	3,189	-0.16%
2018/03/19	27	21.79	26	21.91	21.85	1	3,171	0.03%
2018/03/16	15	21.55	24	21.54	21.60	-9	3,159	-0.28%
2018/03/14	5	21.62	5	21.60	21.60	0	3,192	0.00%
2018/03/12	14	21.17	9	21.00	20.95	5	3,349	0.15%
2018/03/09	3	22.17	16	21.93	21.75	-13	3,255	-0.40%
2018/03/08	0	0.00	10	22.20	22.20	-10	3,226	-0.31%
2018/03/07	17	22.42	12	22.65	22.10	5	3,198	0.16%
2018/03/06	22	22.52	25	22.51	22.35	-3	3,164	-0.09%
2018/03/05	80	23.58	66	23.29	23.05	14	3,027	0.46%
2018/03/02	11	22.48	25	22.55	22.60	-14	2,735	-0.51%
2018/03/01	61.1	22.57	19	22.42	22.75	42.1	2,634	1.60%
2018/02/27	28	22.78	11	23.37	22.60	17	2,557	0.66%
2018/02/26	72	23.56	164	23.67	23.55	-92	2,407	-3.82%	大賣/
2018/02/23	108	22.32	53	22.48	22.65	55	1,967	2.79%	大買/
2018/02/21	11	20.55	14	20.48	20.60	-3	1,722	-0.17%
2018/02/12	3	20.20	3	20.03	20.30	0	1,702	0.00%
2018/02/09	0	19.50	0	0.00	19.35	0	1,670	0.00%
2018/02/07	5	19.55	0	0.00	19.50	5	1,773	0.28%
2018/02/06	3	19.48	4	19.61	19.15	-1	1,856	-0.05%
2018/02/01	7	20.61	13	20.50	20.40	-6	1,803	-0.33%
2018/01/31	1	20.00	2	20.03	20.20	-1	1,757	-0.06%
2018/01/30	4	20.21	5	20.15	20.15	-1	1,763	-0.06%
2018/01/25	0	0.00	10	20.38	20.20	-10	1,803	-0.55%
2018/01/24	13	20.14	11	20.03	20.35	2	1,871	0.11%
2018/01/23	14	20.48	27.5	20.45	20.15	-13.5	1,959	-0.69%
2018/01/22	39	20.70	7	20.55	20.80	32	1,911	1.67%
2018/01/19	2	20.15	5	20.12	20.20	-3	1,816	-0.17%
2018/01/18	15	19.80	14	19.95	19.95	1	1,784	0.06%
2018/01/17	1	19.50	0	0.00	19.45	1	1,718	0.06%
2018/01/16	2	19.50	0	0.00	19.50	2	1,721	0.12%
2018/01/11	1	19.20	0	0.00	19.25	1	1,708	0.06%
2018/01/10	0	0.00	8	19.35	19.25	-8	1,710	-0.47%
2018/01/09	0	0.00	10	19.35	19.25	-10	1,706	-0.59%
2018/01/08	12	19.67	10	19.55	19.55	2	1,698	0.12%
2018/01/05	15	19.50	10	19.50	19.55	5	1,680	0.30%
2018/01/04	2	19.20	0	0.00	19.40	2	1,658	0.12%
2018/01/03	2	19.25	0	0.00	19.25	2	1,724	0.12%
2018/01/02	4	19.25	0	0.00	19.25	4	1,719	0.23%