威健 (3033)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	9	33.56	66.2	33.64	33.50	-57.1	4,693	-1.22%
2024/04/26	17.3	33.34	14	33.25	33.25	3.3	4,732	0.07%
2024/04/25	9	33.64	41.8	33.50	33.35	-32.8	4,837	-0.68%
2024/04/24	57.3	33.88	312.5	33.85	33.80	-255.2	4,941	-5.16%	大賣/鉅額交易
2024/04/23	5	32.41	17.1	32.43	32.50	-12.1	4,860	-0.25%
2024/04/22	6.1	32.62	73	32.73	32.50	-66.9	4,992	-1.34%
2024/04/19	104	31.98	136.1	32.15	32.50	-32.1	4,930	-0.65%	大買/大賣/
2024/04/18	35.1	31.70	9.1	31.86	31.90	26	4,837	0.54%
2024/04/17	13.4	31.98	1	31.90	31.85	12.4	4,949	0.25%
2024/04/16	13.3	31.93	38	32.23	31.80	-24.7	4,908	-0.50%
2024/04/15	39.8	33.31	11	33.35	32.90	28.8	4,838	0.59%
2024/04/12	38.1	33.84	22.1	33.95	33.70	16	4,772	0.34%
2024/04/11	80.2	33.82	53.3	33.70	33.85	26.9	4,724	0.57%
2024/04/10	87.3	33.89	368.3	33.78	33.90	-281.1	4,714	-5.96%	大賣/鉅額交易
2024/04/09	2	32.65	8.1	32.60	32.35	-6.1	4,482	-0.14%
2024/04/08	23.1	32.82	30.2	32.58	32.75	-7	4,460	-0.16%
2024/04/03	3	32.40	26.7	32.49	32.75	-23.7	4,433	-0.54%
2024/04/02	4	32.15	1	32.20	32.30	3	4,419	0.07%
2024/04/01	3	31.85	1	31.90	31.95	2	4,395	0.05%
2024/03/29	1	31.75	14.5	31.84	31.65	-13.5	4,383	-0.31%
2024/03/28	12	32.02	16.1	31.85	31.80	-4	4,378	-0.09%
2024/03/27	22	31.93	5	32.00	32.00	17	4,371	0.39%
2024/03/26	38.3	32.17	4	32.25	31.95	34.3	4,356	0.79%
2024/03/25	10.2	32.54	24.5	32.58	32.85	-14.3	4,286	-0.33%
2024/03/22	80.8	32.52	77.6	31.78	31.60	3.2	4,090	0.08%
2024/03/21	37.4	32.66	92.4	32.13	33.00	-55	3,954	-1.39%
2024/03/20	17	30.64	1.1	30.64	30.60	15.9	3,648	0.44%
2024/03/19	1.3	30.90	13.2	31.03	31.05	-11.9	3,634	-0.33%
2024/03/18	99	30.99	5.1	30.91	31.00	94	3,632	2.59%
2024/03/15	52	30.49	14	30.67	30.65	38	3,649	1.04%
2024/03/14	56.3	30.55	6.1	30.60	30.55	50.2	3,670	1.37%
2024/03/13	267.4	30.98	45.2	31.10	30.80	222.1	3,642	6.10%	大買/鉅額交易
2024/03/12	194.4	30.93	24	30.88	31.10	170.4	3,618	4.71%	大買/鉅額交易
2024/03/11	11.2	31.02	46.2	31.12	30.90	-35	3,580	-0.98%
2024/03/08	13.2	31.94	68.4	31.80	31.65	-55.2	3,530	-1.56%
2024/03/07	7	32.53	8	32.47	32.30	-1	3,476	-0.03%
2024/03/06	12	32.74	26.1	32.66	32.80	-14.1	3,461	-0.41%
2024/03/05	33.1	32.64	78.9	32.57	32.70	-45.9	3,465	-1.32%
2024/03/04	48	32.91	61.1	33.00	32.95	-13	3,441	-0.38%
2024/03/01	5.3	33.08	71.6	33.13	33.00	-66.2	3,405	-1.95%
2024/02/29	17.2	33.28	98.6	33.19	33.25	-81.3	3,364	-2.42%
2024/02/27	9.1	32.86	10.6	32.65	33.00	-1.5	3,302	-0.05%
2024/02/26	45.3	33.27	21.1	33.26	33.25	24.2	3,240	0.75%
2024/02/23	19	32.80	19.6	32.69	32.70	-0.5	3,145	-0.02%
2024/02/22	12.3	32.30	23.8	32.34	32.30	-11.5	3,040	-0.38%
2024/02/21	6.3	32.23	117.2	32.21	32.40	-110.9	3,009	-3.69%	大賣/鉅額交易
2024/02/20	6.1	32.09	6	31.93	32.00	0.1	2,959	0.00%
2024/02/19	10.3	32.14	7	32.24	32.25	3.3	2,917	0.11%
2024/02/16	18.8	32.07	26	32.05	32.25	-7.2	2,876	-0.25%
2024/02/15	8	31.81	11.3	31.77	32.00	-3.3	2,807	-0.12%
2024/02/05	3.9	31.09	134.3	31.14	31.00	-130.4	2,703	-4.82%	大賣/鉅額交易
2024/02/02	21.2	30.99	27	31.04	30.85	-5.8	2,643	-0.22%
2024/02/01	88.8	31.81	135.8	31.71	31.30	-47	2,565	-1.83%	大賣/
2024/01/31	21.2	30.77	3	30.68	30.65	18.2	2,291	0.79%
2024/01/30	10	31.31	25.5	31.28	31.30	-15.5	2,228	-0.69%
2024/01/29	7.1	30.52	27	30.87	30.55	-19.9	2,063	-0.96%
2024/01/26	7	30.84	13	30.88	30.65	-6	2,039	-0.29%
2024/01/25	19.3	30.96	32.8	31.04	30.65	-13.6	2,007	-0.68%
2024/01/24	35	30.93	36.2	30.95	31.00	-1.2	1,904	-0.06%
2024/01/23	5	30.66	15	30.79	30.55	-10	1,855	-0.54%
2024/01/22	22	30.67	109.8	30.69	30.95	-87.8	1,825	-4.81%	大賣/
2024/01/19	68.1	30.88	105.1	30.92	30.95	-37	1,750	-2.12%	大賣/
2024/01/18	46.3	30.68	21.1	30.56	30.95	25.3	1,616	1.56%
2024/01/17	22.3	30.14	11.8	30.09	30.15	10.5	1,469	0.71%
2024/01/16	52.5	30.23	33.5	30.12	30.45	19	1,380	1.37%
2024/01/15	0.4	29.49	22	29.48	29.50	-21.6	1,228	-1.76%
2024/01/12	23.2	29.48	6.8	29.76	29.45	16.4	1,223	1.34%
2024/01/11	126.7	29.26	66.7	29.58	29.85	60	1,164	5.16%	大買/
2024/01/10	3	28.27	1	28.20	28.20	2	1,053	0.19%
2024/01/09	1	28.65	3	28.68	28.45	-2	1,053	-0.19%
2024/01/08	1.1	28.85	2.6	28.75	28.65	-1.5	1,051	-0.14%
2024/01/05	4	29.03	11.1	29.00	28.85	-7.1	1,052	-0.67%
2024/01/04	61.1	29.19	67	29.29	29.25	-5.9	1,048	-0.56%
2024/01/03	0	0.00	9	28.80	28.70	-9	985	-0.91%
2024/01/02	1.4	29.02	5	29.05	29.00	-3.6	989	-0.37%
2023/12/29	5.5	28.86	15	28.97	28.90	-9.5	981	-0.97%
2023/12/28	32	29.29	47	29.17	29.10	-15	981	-1.53%
2023/12/27	6	28.66	10	28.62	28.75	-4	963	-0.42%
2023/12/26	86.2	28.54	23	28.48	28.65	63.2	967	6.53%
2023/12/25	1	28.50	5	28.70	28.45	-4	965	-0.41%
2023/12/22	0	0.00	65	28.80	28.80	-65	963	-6.75%
2023/12/21	4.5	28.72	8	28.94	29.00	-3.5	961	-0.36%
2023/12/20	1	28.80	3	28.70	28.80	-2	949	-0.21%
2023/12/19	0	28.65	27	28.55	28.75	-27	953	-2.83%
2023/12/18	1.1	28.85	5	28.83	28.85	-3.9	965	-0.40%
2023/12/15	19.3	29.14	1	29.20	29.05	18.3	990	1.84%
2023/12/14	16.5	29.18	45	29.11	29.15	-28.5	1,013	-2.81%
2023/12/13	2	28.88	1.6	28.93	29.05	0.5	1,071	0.04%
2023/12/12	8.2	29.03	8	29.20	28.85	0.2	1,184	0.02%
2023/12/11	55	28.94	16	28.86	28.90	39	1,165	3.35%
2023/12/08	2	28.48	0	0.00	28.50	2	1,143	0.18%
2023/12/07	4	28.36	2	28.33	28.35	2	1,146	0.17%
2023/12/06	4.2	28.17	0	28.20	28.20	4.2	1,157	0.36%
2023/12/05	5.3	28.37	0	0.00	28.30	5.3	1,173	0.45%
2023/12/04	12.1	28.40	14	28.44	28.55	-1.9	1,199	-0.16%
2023/12/01	321.1	28.55	1	28.59	28.50	320.1	1,201	26.64%	大買/鉅額交易
2023/11/30	14.6	28.65	43	28.35	28.65	-28.4	1,196	-2.37%
2023/11/29	1	28.05	19	27.92	28.10	-18	1,177	-1.53%
2023/11/28	3	27.68	24	27.72	27.75	-21	1,184	-1.77%
2023/11/27	15.2	27.57	8	27.71	27.45	7.2	1,194	0.60%
2023/11/24	7	27.76	8	27.86	27.70	-1	1,205	-0.08%
2023/11/23	3.1	27.80	5	27.80	27.80	-1.9	1,217	-0.16%
2023/11/22	6	27.90	18.4	27.87	27.90	-12.4	1,238	-1.00%
2023/11/21	6	27.88	18.2	27.87	27.90	-12.2	1,242	-0.98%
2023/11/20	3.1	27.65	10	27.76	27.75	-6.9	1,251	-0.55%
2023/11/17	0.4	27.70	10.2	27.61	27.65	-9.8	1,254	-0.78%
2023/11/16	5	27.50	9	27.45	27.50	-4	1,270	-0.31%
2023/11/15	1	27.30	31	27.34	27.40	-30	1,332	-2.25%
2023/11/14	2	27.05	27	27.19	27.10	-25	1,380	-1.81%
2023/11/13	17	27.10	7	27.10	27.05	10	1,402	0.71%
2023/11/10	11	27.22	0	0.00	27.15	11	1,413	0.78%
2023/11/09	14.2	27.51	2	27.50	27.45	12.2	1,436	0.85%
2023/11/08	8.2	27.68	5	27.71	27.70	3.2	1,459	0.22%
2023/11/07	1	27.65	8	27.60	27.65	-7	1,482	-0.47%
2023/11/06	1	27.55	26	27.55	27.60	-25	1,523	-1.64%
2023/11/03	0.1	27.45	14	27.42	27.40	-13.9	1,539	-0.90%
2023/11/02	53.3	27.26	6	27.26	27.35	47.3	1,573	3.00%
2023/11/01	1	26.80	15	26.85	26.85	-14	1,609	-0.87%
2023/10/31	8.7	26.96	198	27.08	26.90	-189.3	1,663	-11.38%	大賣/鉅額交易
2023/10/30	2.2	27.15	1	27.15	27.15	1.2	1,791	0.07%
2023/10/27	10	27.25	0	0.00	27.20	10	2,021	0.49%
2023/10/26	17	27.26	4	27.23	27.25	13	2,180	0.60%
2023/10/25	2	27.50	0	0.00	27.55	2	2,302	0.09%
2023/10/24	6	27.21	7.6	27.40	27.35	-1.6	2,368	-0.07%
2023/10/23	63	27.39	21	27.35	27.25	42	2,414	1.74%
2023/10/20	40.1	27.59	14.1	27.50	27.70	26	2,448	1.06%
2023/10/19	1.2	27.06	3	27.30	27.35	-1.8	2,480	-0.07%
2023/10/18	12.5	27.16	1	27.30	27.05	11.5	2,530	0.45%
2023/10/17	8.3	27.46	9	27.40	27.35	-0.7	2,520	-0.03%
2023/10/16	61.3	27.45	11	27.44	27.50	50.3	2,638	1.91%
2023/10/13	34.1	27.75	10	27.85	27.80	24.1	2,804	0.86%
2023/10/12	135	27.96	22	27.93	28.00	113	2,991	3.78%	大買/鉅額交易
2023/10/11	71.5	27.68	2	27.65	27.45	69.5	3,135	2.22%
2023/10/06	3	27.35	4	27.40	27.50	-1	3,240	-0.03%
2023/10/05	5	27.30	0	0.00	27.25	5	3,286	0.15%
2023/10/04	3.1	27.29	41	27.43	27.35	-37.9	3,340	-1.13%
2023/10/03	192	27.83	30.2	27.69	27.70	161.8	3,432	4.71%	大買/鉅額交易
2023/10/02	42	27.52	0	27.65	27.55	42	3,524	1.19%
2023/09/28	1	27.31	0	0.00	27.45	1	3,625	0.03%
2023/09/27	2	27.20	42	27.24	27.30	-40	3,675	-1.09%
2023/09/26	4.2	27.45	2	27.48	27.30	2.1	3,712	0.06%
2023/09/25	0	0.00	2	27.50	27.60	-2	3,732	-0.05%
2023/09/22	5.6	27.32	2	27.35	27.40	3.6	3,750	0.10%
2023/09/21	45.2	27.33	16	27.38	27.35	29.2	3,788	0.77%
2023/09/20	13	27.69	4	27.63	27.65	9	3,866	0.23%
2023/09/19	143.9	28.02	1	28.15	27.85	142.9	3,921	3.64%	大買/鉅額交易
2023/09/18	210.1	28.02	1	28.00	28.05	209.1	3,932	5.32%	大買/鉅額交易
2023/09/15	118.1	28.16	3	29.12	28.15	115.1	3,889	2.96%	大買/鉅額交易
2023/09/14	1	29.30	2	29.00	29.25	-1	3,801	-0.03%
2023/09/13	1.1	28.81	1	29.00	28.90	0.1	3,836	0.00%
2023/09/12	0	0.00	1	29.05	29.00	-1	3,917	-0.03%
2023/09/11	0.1	29.21	8.7	29.21	29.10	-8.6	4,112	-0.21%
2023/09/08	0.2	29.67	8.8	29.52	29.40	-8.5	4,305	-0.20%
2023/09/07	13	29.93	251	29.74	29.70	-238	4,426	-5.38%	大賣/鉅額交易
2023/09/06	0.4	29.38	0	0.00	29.50	0.4	4,577	0.01%
2023/09/05	21.9	29.37	0.2	29.40	29.40	21.7	4,688	0.46%
2023/09/04	1.2	29.61	12.1	29.63	29.45	-10.9	4,797	-0.23%
2023/09/01	15	29.61	32	29.47	29.65	-17	4,845	-0.35%
2023/08/31	28.2	29.13	34	29.15	29.25	-5.8	4,914	-0.12%
2023/08/30	0	0.00	16	28.83	29.00	-16	5,071	-0.32%
2023/08/29	23	28.72	8.1	28.45	28.75	14.9	5,095	0.29%
2023/08/28	38.7	28.42	0	0.00	28.40	38.7	5,089	0.76%
2023/08/25	0	0.00	6	28.87	28.80	-6	5,077	-0.12%
2023/08/24	9.1	29.04	14.3	29.11	28.95	-5.2	5,082	-0.10%
2023/08/23	3	29.08	3	29.10	29.05	0	5,085	0.00%
2023/08/22	28.2	29.01	5	29.04	29.05	23.2	5,091	0.46%
2023/08/21	15.1	28.81	16	28.77	28.95	-0.9	5,082	-0.02%
2023/08/18	31.1	28.83	23	29.01	28.80	8.1	5,028	0.16%
2023/08/17	59.6	29.19	3	29.15	29.25	56.6	4,976	1.14%
2023/08/16	0.5	29.00	36	29.17	29.25	-35.5	4,962	-0.72%
2023/08/15	0.6	29.31	5	29.30	29.30	-4.4	4,953	-0.09%
2023/08/14	33.1	29.07	5	28.93	29.00	28.1	4,945	0.57%
2023/08/11	1.1	29.25	17	29.12	29.30	-15.9	4,933	-0.32%
2023/08/10	21.1	28.93	1	28.80	28.80	20.1	4,921	0.41%
2023/08/09	121	29.23	2.1	29.13	29.25	118.9	4,896	2.43%	大買/鉅額交易
2023/08/08	5.5	29.23	1.8	29.36	29.15	3.7	4,896	0.08%
2023/08/07	9.5	29.27	38	29.12	29.45	-28.5	4,900	-0.58%
2023/08/04	92.7	29.30	24	29.24	29.25	68.7	4,871	1.41%
2023/08/02	129.7	29.92	13	29.90	29.70	116.7	4,832	2.41%	大買/鉅額交易
2023/08/01	163.9	33.29	6.9	33.43	33.65	157	4,716	3.33%	大買/鉅額交易
2023/07/31	28.9	34.74	55.6	34.71	34.55	-26.7	4,517	-0.59%
2023/07/28	14.4	35.07	3	35.13	35.05	11.4	4,446	0.26%
2023/07/27	18.8	35.21	155	35.16	35.10	-136.2	4,370	-3.12%	大賣/鉅額交易
2023/07/26	10.1	35.15	13.8	35.32	35.10	-3.7	4,419	-0.08%
2023/07/25	6.2	35.14	0.5	35.10	35.05	5.7	4,374	0.13%
2023/07/24	7	35.01	12.8	35.08	35.10	-5.8	4,340	-0.13%
2023/07/21	14.7	35.06	29.1	34.96	34.95	-14.3	4,307	-0.33%
2023/07/20	34.1	35.32	5	35.40	35.40	29.1	4,274	0.68%
2023/07/19	15.7	35.19	21	35.12	34.90	-5.4	4,239	-0.13%
2023/07/18	21.1	35.85	29.5	36.27	35.80	-8.4	4,152	-0.20%
2023/07/17	22.8	36.71	719.6	36.56	36.95	-696.8	4,006	-17.39%	大賣/鉅額交易
2023/07/14	111.2	35.70	379.6	35.71	35.85	-268.4	3,828	-7.01%	大買/大賣/鉅額交易
2023/07/13	34.2	35.04	75	34.92	34.85	-40.8	3,682	-1.11%
2023/07/12	118.4	34.82	12	34.78	34.85	106.4	3,583	2.97%	大買/鉅額交易
2023/07/11	59	34.50	23	34.49	34.65	36	3,550	1.01%
2023/07/10	19	34.89	135.2	34.46	34.25	-116.2	3,519	-3.30%	大賣/鉅額交易
2023/07/07	45.6	34.80	79	34.69	34.75	-33.4	3,430	-0.97%
2023/07/06	61	34.41	65	34.45	34.45	-4	3,351	-0.12%
2023/07/05	30.1	34.09	29	34.04	34.05	1.1	3,255	0.03%
2023/07/04	179	33.75	23.1	33.72	33.85	155.9	3,214	4.85%	大買/鉅額交易
2023/07/03	17	33.51	80.3	33.48	33.50	-63.2	3,179	-1.99%
2023/06/30	26	33.38	85.4	33.12	33.40	-59.3	3,157	-1.88%
2023/06/29	56.1	33.12	1.1	33.09	33.20	55	3,144	1.75%
2023/06/28	5.4	32.62	22.4	32.59	32.65	-17	3,116	-0.55%
2023/06/27	5.4	33.16	2,095.1	32.90	32.80	-2,089.7	3,048	-68.54%	大賣/鉅額交易
2023/06/26	17	33.62	8	33.31	33.30	9	2,978	0.30%
2023/06/21	6.2	33.30	5	33.35	33.40	1.2	2,970	0.04%
2023/06/20	5.1	33.26	29	33.27	33.25	-23.9	2,960	-0.81%
2023/06/19	29.8	33.64	13.9	33.60	33.60	15.9	2,937	0.54%
2023/06/16	14.9	33.43	43	33.21	33.45	-28.1	2,914	-0.96%
2023/06/15	135.7	33.74	131.6	33.85	33.65	4.1	2,815	0.15%	大買/大賣/
2023/06/14	63.3	34.71	238.4	34.74	34.60	-175.1	2,656	-6.59%	大賣/鉅額交易
2023/06/13	114.2	34.20	35.1	34.29	34.20	79.1	2,527	3.13%	大買/
2023/06/12	329.5	33.86	157	33.80	34.00	172.5	2,403	7.18%	大買/大賣/鉅額交易
2023/06/09	104	33.38	31.1	33.28	33.40	73	2,234	3.26%	大買/
2023/06/08	13.1	33.02	112.3	33.02	33.05	-99.2	2,138	-4.64%	大賣/
2023/06/07	27	32.65	61.5	32.73	32.75	-34.5	2,058	-1.68%
2023/06/06	20	32.75	282.5	32.66	32.60	-262.5	2,020	-12.99%	大賣/鉅額交易
2023/06/05	163.6	32.55	198	32.55	32.30	-34.4	1,948	-1.76%	大買/大賣/
2023/06/02	201	31.22	2	31.13	31.30	199	1,808	11.00%	大買/鉅額交易
2023/06/01	0	0.00	1	30.95	31.05	-1	1,811	-0.06%
2023/05/31	64	30.97	2	30.95	31.00	62	1,830	3.39%
2023/05/30	1	30.90	4	30.95	30.95	-3	1,840	-0.16%
2023/05/29	21.1	30.90	1.1	30.81	30.85	20	1,840	1.09%
2023/05/26	2	30.73	1	30.70	30.70	1	1,831	0.05%
2023/05/25	5	30.70	45	30.74	30.70	-40	1,823	-2.19%
2023/05/24	0	30.80	91	30.69	30.75	-91	1,818	-5.00%
2023/05/23	1	30.65	80	30.63	30.65	-79	1,809	-4.37%
2023/05/19	1	30.50	0	30.45	30.45	1	1,802	0.06%
2023/05/18	3	30.52	38	30.44	30.45	-35	1,800	-1.94%
2023/05/17	9	30.41	0	0.00	30.35	9	1,787	0.50%
2023/05/16	56	30.39	0	0.00	30.35	56	1,779	3.15%
2023/05/15	1	30.15	1	30.15	30.10	0	1,784	0.00%
2023/05/12	1	30.20	4	30.36	30.40	-3	1,784	-0.17%
2023/05/11	5	30.30	40	30.25	30.15	-35	1,775	-1.97%
2023/05/10	5	30.60	0	0.00	30.65	5	1,740	0.29%
2023/05/09	0.2	30.66	5.1	30.57	30.60	-4.9	1,732	-0.28%
2023/05/08	4	30.66	178	30.61	30.75	-174	1,719	-10.12%	大賣/鉅額交易
2023/05/05	5	30.85	53	30.95	30.85	-48	1,703	-2.82%
2023/05/04	242	31.00	18	30.81	31.00	224	1,693	13.23%	大買/鉅額交易
2023/05/03	0	30.20	7	30.49	30.50	-7	1,619	-0.43%
2023/05/02	13.5	30.27	0	0.00	30.25	13.5	1,583	0.85%
2023/04/28	0	29.90	16	29.87	29.90	-16	1,488	-1.07%
2023/04/27	0	29.80	20.4	29.70	29.70	-20.3	1,493	-1.36%
2023/04/26	45	29.37	1	29.35	29.50	44	1,487	2.96%
2023/04/25	13	29.41	18.1	29.55	29.45	-5.1	1,476	-0.35%
2023/04/24	5	29.85	0	0.00	29.85	5	1,454	0.34%
2023/04/21	12.3	29.80	6	29.93	29.80	6.3	1,455	0.43%
2023/04/20	6	30.30	15	30.33	30.30	-9	1,424	-0.63%
2023/04/19	2	30.75	1	30.75	30.65	1	1,404	0.07%
2023/04/18	4	30.69	11	30.74	30.70	-7	1,388	-0.50%
2023/04/17	61	30.72	4	30.80	30.80	57	1,375	4.15%
2023/04/14	101.2	30.93	17	30.93	30.90	84.2	1,355	6.21%	大買/
2023/04/13	14	30.94	3	30.82	30.80	11	1,332	0.83%
2023/04/12	44.1	30.70	39	30.67	30.75	5.1	1,303	0.39%
2023/04/11	81.5	30.68	8	30.55	30.65	73.5	1,290	5.69%
2023/04/10	100	30.05	6	30.09	30.20	94	1,258	7.47%
2023/04/07	1	30.10	56	30.07	30.10	-55	1,242	-4.43%
2023/04/06	1	30.00	3	29.95	29.95	-2	1,227	-0.17%
2023/03/31	14	29.97	59	29.95	29.95	-45	1,220	-3.69%
2023/03/30	5	29.99	2	29.93	29.95	3	1,207	0.25%
2023/03/29	18	29.90	18	29.86	29.85	0	1,198	0.00%
2023/03/28	12	29.51	1	29.45	29.50	11	1,194	0.92%
2023/03/27	17	29.97	40	29.96	29.95	-23	1,164	-1.97%
2023/03/24	31	30.14	63	30.15	30.15	-32	1,156	-2.76%
2023/03/23	38	29.92	38	29.96	29.90	0	1,138	0.00%
2023/03/22	28	29.84	40	29.85	29.85	-12	1,126	-1.07%
2023/03/21	30	29.60	14	29.60	29.70	16	1,110	1.44%
2023/03/20	6	29.36	7	29.36	29.35	-1	1,087	-0.09%
2023/03/17	18	29.40	16	29.37	29.45	2	1,078	0.19%
2023/03/16	58	29.49	87	29.37	29.45	-29	1,036	-2.80%
2023/03/15	0.1	29.00	23	29.12	29.00	-22.9	974	-2.35%
2023/03/14	10	29.01	26	28.95	29.00	-16	966	-1.65%
2023/03/13	24	29.05	1	29.10	29.10	23	966	2.38%
2023/03/10	20	29.09	38	28.99	29.00	-18	966	-1.86%
2023/03/09	2	28.85	33	28.98	28.80	-31	935	-3.31%
2023/03/08	8.1	29.04	43	29.02	29.05	-34.9	913	-3.82%
2023/03/07	66	29.08	11	28.94	29.15	55	896	6.14%
2023/03/06	36	28.65	55.2	28.86	28.65	-19.2	864	-2.22%
2023/03/03	74	28.60	8	28.56	28.80	66	826	7.98%
2023/03/02	33	28.29	46	28.28	28.40	-13	808	-1.61%
2023/03/01	44	27.79	119	27.79	27.95	-75	786	-9.53%	大賣/
2023/02/24	3.2	27.85	0	0.00	27.85	3.2	772	0.41%
2023/02/23	0	27.85	0	0.00	27.75	0	762	0.00%
2023/02/22	0	0.00	4	27.59	27.65	-4	766	-0.52%
2023/02/21	0	27.85	1	27.75	27.80	-1	766	-0.13%
2023/02/20	3	27.77	1	27.75	27.75	2	771	0.26%
2023/02/17	1	27.55	2	27.50	27.65	-1	777	-0.13%
2023/02/16	5	27.45	0	0.00	27.45	5	791	0.63%
2023/02/15	5	27.35	0	0.00	27.35	5	804	0.62%
2023/02/14	1	27.40	0	0.00	27.40	1	805	0.12%
2023/02/13	1	26.95	41	27.02	27.10	-40	813	-4.92%
2023/02/10	11	27.17	3	27.15	27.15	8	815	0.98%
2023/02/09	1	27.50	1	27.55	27.55	0	814	0.00%
2023/02/08	0	0.00	2	27.60	27.65	-2	812	-0.25%
2023/02/07	5	27.60	0	0.00	27.60	5	814	0.61%
2023/02/06	0	0.00	2	27.53	27.50	-2	816	-0.25%
2023/02/03	118	27.71	0	0.00	27.60	118	842	14.01%	大買/鉅額交易
2023/02/02	2	27.78	17	27.63	27.70	-15	831	-1.80%
2023/02/01	1	27.40	16.6	27.35	27.55	-15.6	812	-1.92%
2023/01/31	2	27.38	103	27.37	27.30	-101	804	-12.55%	大賣/鉅額交易
2023/01/30	46.2	27.05	100	27.08	27.20	-53.8	797	-6.75%
2023/01/17	0	26.88	1	26.95	26.95	-1	783	-0.13%
2023/01/16	0.4	26.85	1	26.75	26.75	-0.6	780	-0.08%
2023/01/13	0	0.00	30	26.80	26.70	-30	788	-3.81%
2023/01/12	0	26.95	0	0.00	26.85	0	838	0.00%
2023/01/11	27	26.90	23	26.85	26.90	4	845	0.47%
2023/01/10	46	26.66	1	26.55	26.70	45	851	5.28%
2023/01/09	19	26.49	0	0.00	26.55	19	853	2.23%
2023/01/05	1	26.40	26	26.35	26.30	-25	871	-2.87%
2023/01/04	34	26.30	4	26.29	26.30	30	882	3.40%
2022/12/30	0	26.40	0	0.00	26.30	0	920	0.00%
2022/12/29	2	26.13	0	0.00	26.15	2	920	0.22%
2022/12/28	29	26.22	2	26.35	26.25	27	923	2.92%
2022/12/27	1	26.55	0	0.00	26.55	1	924	0.11%
2022/12/26	1	26.50	0	0.00	26.50	1	930	0.11%
2022/12/23	0	26.90	0	0.00	26.50	0	937	0.00%
2022/12/21	1	26.40	0	0.00	26.40	1	964	0.10%
2022/12/20	12	26.50	0	0.00	26.35	12	972	1.23%
2022/12/16	30	26.85	5	26.82	26.80	25	980	2.55%
2022/12/15	80	27.10	16	27.20	27.10	64	978	6.54%
2022/12/14	9	26.77	1	26.80	26.90	8	968	0.83%
2022/12/12	10	26.45	0	26.50	26.50	10	968	1.03%
2022/12/09	30	26.55	0	0.00	26.60	30	962	3.12%
2022/12/08	51	26.50	0	0.00	26.50	51	970	5.25%
2022/12/07	1	26.55	8.2	26.90	26.55	-7.2	979	-0.74%
2022/12/06	0	0.00	12	26.90	26.85	-12	981	-1.22%
2022/12/05	3	27.40	2.4	27.40	27.30	0.6	992	0.06%
2022/12/02	1	27.30	4	27.10	27.30	-3	984	-0.30%
2022/12/01	21	27.02	4	27.00	26.95	17	963	1.77%
2022/11/29	1	26.65	4	26.73	26.70	-3	969	-0.31%
2022/11/28	0	0.00	2	26.60	26.70	-2	973	-0.21%
2022/11/25	1	26.90	2	26.88	26.80	-1	982	-0.10%
2022/11/24	0	26.90	0	0.00	26.90	0	981	0.00%
2022/11/22	1	26.60	1	26.65	26.75	0	986	0.00%
2022/11/21	0	0.00	1	26.85	26.70	-1	996	-0.10%
2022/11/18	8	26.75	51	26.86	26.70	-43	1,004	-4.28%
2022/11/17	0	0.00	1	26.80	26.75	-1	1,001	-0.10%
2022/11/16	11	26.70	19	26.71	26.60	-8	1,000	-0.80%
2022/11/15	13	26.62	10	26.60	26.65	3	999	0.30%
2022/11/14	0	0.00	3	26.62	26.65	-3	995	-0.30%
2022/11/11	3	26.73	52	26.71	26.70	-49	985	-4.97%
2022/11/10	0.1	26.50	1	26.50	26.50	-1	981	-0.10%
2022/11/09	5	26.61	2.2	26.65	26.65	2.8	993	0.28%
2022/11/08	0.2	26.52	8	26.52	26.45	-7.9	1,015	-0.78%
2022/11/04	1	25.85	0	0.00	25.85	1	1,034	0.10%
2022/11/03	0	25.75	59	25.66	25.65	-59	1,057	-5.58%
2022/11/02	4	25.56	8.4	25.65	25.65	-4.4	1,060	-0.41%
2022/11/01	24	25.46	0	0.00	25.50	24	1,072	2.24%
2022/10/31	2	25.68	0	0.00	25.70	2	1,056	0.19%
2022/10/27	21	25.63	0	0.00	25.80	21	1,088	1.93%
2022/10/26	2	25.60	0	0.00	25.60	2	1,106	0.18%
2022/10/25	28	25.59	100.9	25.65	25.70	-72.9	1,120	-6.51%
2022/10/24	0	0.00	1	26.10	26.00	-1	1,157	-0.09%
2022/10/21	10.1	25.95	22	25.95	25.85	-11.9	1,173	-1.01%
2022/10/20	0	0.00	16.8	25.82	26.45	-16.8	1,188	-1.41%
2022/10/19	2	25.78	1.1	25.79	25.65	0.9	1,176	0.08%
2022/10/18	2	26.00	1	26.15	26.00	1	1,264	0.08%
2022/10/17	0	0.00	4.1	25.57	25.80	-4.1	1,358	-0.30%
2022/10/14	11	25.74	1.1	25.70	25.70	9.9	1,414	0.70%
2022/10/13	1.2	25.26	21	25.62	25.25	-19.8	1,453	-1.36%
2022/10/12	0	0.00	1	25.55	25.85	-1	1,459	-0.07%
2022/10/11	1.1	25.86	20	25.73	25.70	-18.9	1,479	-1.28%
2022/10/07	23	25.63	1	25.60	25.55	22	1,464	1.50%
2022/10/06	0	0.00	2	25.68	25.75	-2	1,483	-0.13%
2022/10/04	7.1	25.71	26	25.74	25.80	-18.9	1,528	-1.24%
2022/10/03	24	25.23	0	0.00	25.35	24	1,590	1.51%
2022/09/30	4.1	25.32	1	25.20	25.50	3.1	1,617	0.19%
2022/09/29	0	0.00	14	25.45	25.45	-14	1,652	-0.85%
2022/09/28	30.1	25.45	8.5	25.48	25.20	21.6	1,678	1.29%
2022/09/27	0.1	25.70	4.5	25.97	26.05	-4.4	1,701	-0.26%
2022/09/26	2	25.80	0	0.00	25.75	2	1,744	0.12%
2022/09/23	18	26.36	0	0.00	26.30	18	1,820	0.99%
2022/09/22	0	26.50	10	26.35	26.40	-10	1,876	-0.53%
2022/09/21	0	26.75	1	26.65	26.60	-1	1,892	-0.05%
2022/09/20	0.1	26.90	0	0.00	26.95	0.1	1,893	0.01%
2022/09/19	10	27.00	1	26.75	26.75	9	1,906	0.47%
2022/09/16	0	0.00	1	27.05	27.15	-1	1,917	-0.05%
2022/09/15	6	27.28	0	0.00	27.15	6	1,957	0.31%
2022/09/14	0	27.00	4	27.08	27.25	-4	1,985	-0.20%
2022/09/13	0	0.00	3	27.12	27.15	-3	1,990	-0.15%
2022/09/12	2.1	26.83	1.2	26.80	26.90	1	2,021	0.05%
2022/09/08	0	26.40	2	26.18	26.20	-2	2,026	-0.10%
2022/09/07	2	26.03	4	26.01	26.05	-2	2,039	-0.10%
2022/09/06	3.2	26.21	0	0.00	26.15	3.2	2,041	0.16%
2022/09/05	5.2	26.34	4	26.48	26.45	1.2	2,052	0.06%
2022/09/02	0	0.00	1	26.65	26.65	-1	2,067	-0.05%
2022/09/01	8	26.76	6	26.84	26.75	2	2,066	0.10%
2022/08/31	0	27.05	1.2	27.00	27.00	-1.2	2,064	-0.06%
2022/08/30	0	0.00	20	26.93	26.95	-20	2,076	-0.96%
2022/08/29	2	26.75	6	26.84	26.85	-4	2,089	-0.19%
2022/08/26	0	0.00	12	27.20	27.20	-12	2,094	-0.57%
2022/08/25	5	27.11	8	27.09	27.00	-3	2,151	-0.14%
2022/08/24	1	27.10	0	0.00	26.95	1	2,156	0.05%
2022/08/23	0	0.00	2.7	27.05	26.95	-2.7	2,166	-0.12%
2022/08/22	0	27.15	10	27.13	27.10	-10	2,177	-0.46%
2022/08/18	1	27.00	5	27.10	27.10	-4	2,183	-0.18%
2022/08/16	2	27.13	14	27.18	27.15	-12	2,184	-0.55%
2022/08/15	5	27.29	11.1	27.17	27.30	-6.1	2,175	-0.28%
2022/08/12	10	26.78	0.1	26.90	26.85	9.9	2,158	0.46%
2022/08/11	2	26.40	0	0.00	26.45	2	2,164	0.09%
2022/08/10	89.2	25.88	0	0.00	25.90	89.2	2,229	4.00%
2022/08/09	0	26.30	1	26.30	26.40	-1	2,222	-0.04%
2022/08/08	1	26.00	0	0.00	26.15	1	2,230	0.04%
2022/08/05	0	26.35	0	0.00	26.40	0	2,237	0.00%
2022/08/04	2	25.90	1	25.70	25.90	1	2,272	0.04%
2022/08/03	3	25.98	1	26.35	25.95	2	2,279	0.09%
2022/08/02	0.3	26.52	0	0.00	26.45	0.3	2,324	0.01%
2022/08/01	1	26.65	8	26.51	26.70	-7	2,344	-0.30%
2022/07/29	0	0.00	2	26.48	26.35	-2	2,352	-0.09%
2022/07/28	1	25.70	2	25.78	25.70	-1	2,356	-0.04%
2022/07/27	3	25.72	0	0.00	25.75	3	2,443	0.12%
2022/07/26	5	25.98	1	25.85	25.85	4	2,483	0.16%
2022/07/25	4	26.06	6	26.16	26.20	-2	2,458	-0.08%
2022/07/22	16.4	28.87	3	28.85	28.85	13.4	2,380	0.56%
2022/07/21	6.1	28.75	10	28.65	28.90	-3.9	2,320	-0.17%
2022/07/20	3	28.50	34	28.58	28.45	-31	2,277	-1.36%
2022/07/19	4	28.05	3	28.10	28.05	1	2,290	0.04%
2022/07/18	1	27.50	5	27.83	27.90	-4	2,288	-0.17%
2022/07/15	1	27.05	1	27.05	27.25	0	2,269	0.00%
2022/07/14	31	26.90	0	0.00	27.10	31	2,280	1.36%
2022/07/13	35	26.75	3	26.70	26.70	32	2,270	1.41%
2022/07/12	3	26.12	0	0.00	26.10	3	2,276	0.13%
2022/07/11	2	27.40	4	27.08	26.85	-2	2,271	-0.09%
2022/07/08	0	0.00	2	26.75	26.65	-2	2,241	-0.09%
2022/07/07	21	26.14	0	0.00	26.10	21	2,243	0.94%
2022/07/06	2.7	25.86	2	25.70	25.70	0.7	2,250	0.03%
2022/07/05	6	26.03	3	26.00	26.15	3	2,288	0.13%
2022/07/04	4.3	26.06	3	26.10	25.85	1.3	2,279	0.05%
2022/07/01	58.7	26.44	7.7	26.31	26.20	51	2,342	2.18%
2022/06/30	14.8	28.01	3	27.70	27.70	11.8	2,326	0.51%
2022/06/29	1.5	28.79	0	0.00	28.85	1.5	2,309	0.07%
2022/06/28	0	29.10	5	29.05	29.10	-5	2,356	-0.21%
2022/06/27	18.5	29.32	10	29.28	29.25	8.5	2,422	0.35%
2022/06/24	12.4	29.03	95	28.94	28.95	-82.6	2,567	-3.22%
2022/06/23	9.3	28.91	33	29.03	28.75	-23.8	2,770	-0.86%
2022/06/22	10	29.40	2	29.25	29.20	8	2,847	0.28%
2022/06/21	145	29.89	1	29.50	30.00	144	2,887	4.99%	大買/鉅額交易
2022/06/20	5.6	29.57	0	0.00	29.40	5.6	3,046	0.18%
2022/06/17	1	30.00	9	29.97	30.20	-8	3,163	-0.25%
2022/06/16	0	0.00	6	30.05	30.10	-6	3,209	-0.19%
2022/06/15	1	30.30	11	30.40	30.40	-10	3,297	-0.30%
2022/06/14	5	30.18	12	30.30	30.35	-7	3,369	-0.21%
2022/06/13	16	30.54	1	30.55	30.50	15	3,390	0.44%
2022/06/10	2	31.15	0	0.00	31.15	2	3,439	0.06%
2022/06/09	1	31.20	6	31.20	31.30	-5	3,500	-0.14%
2022/06/08	0	0.00	1	31.35	31.20	-1	3,532	-0.03%
2022/06/07	9	31.13	29	31.10	31.10	-20	3,697	-0.54%
2022/06/06	8	31.23	51	31.20	31.25	-43	3,716	-1.16%
2022/06/02	20	31.51	57.3	31.48	31.45	-37.3	3,808	-0.98%
2022/06/01	0	0.00	166	31.17	31.15	-166	3,821	-4.34%	大賣/鉅額交易
2022/05/31	0	0.00	3	31.17	31.05	-3	3,864	-0.08%
2022/05/30	0.1	31.20	60	31.03	31.15	-59.9	4,016	-1.49%
2022/05/27	0	0.00	5	30.93	30.90	-5	4,195	-0.12%
2022/05/26	5	30.94	1	31.00	30.85	4	4,277	0.09%
2022/05/25	2	30.65	2	30.90	30.85	0	4,305	0.00%
2022/05/24	3	30.60	1	30.75	30.60	2	4,356	0.05%
2022/05/23	6	31.08	3	31.08	31.10	3	4,356	0.07%
2022/05/20	3	31.32	3	31.20	31.25	0	4,393	0.00%
2022/05/19	1.1	30.53	2	30.83	31.10	-0.9	4,398	-0.02%
2022/05/18	67.1	31.14	7	31.24	31.25	60.1	4,394	1.37%
2022/05/17	0.1	30.55	3	30.37	30.60	-3	4,346	-0.07%
2022/05/16	2	30.00	4	29.95	29.95	-2	4,455	-0.04%
2022/05/13	4	29.80	1	29.70	29.80	3	4,472	0.07%
2022/05/12	12	29.76	1	29.95	29.45	11	4,499	0.24%
2022/05/10	24	29.79	3	29.97	30.10	21	4,613	0.46%
2022/05/09	6	30.73	6	30.57	30.35	0	4,608	0.00%
2022/05/06	2	30.95	2	31.08	31.25	0	4,610	0.00%
2022/05/05	3	31.50	0	0.00	31.40	3	4,630	0.06%
2022/05/04	10	31.45	7	31.36	31.30	3	4,624	0.06%
2022/05/03	1.1	30.96	9.1	31.06	31.15	-8	4,562	-0.18%
2022/04/29	2	30.55	5.7	30.52	30.35	-3.7	4,548	-0.08%
2022/04/28	18.6	30.19	2	30.30	30.40	16.6	4,604	0.36%
2022/04/27	14.4	29.86	23	29.82	29.90	-8.6	4,617	-0.19%
2022/04/26	4.2	30.36	1	30.50	30.35	3.2	4,625	0.07%
2022/04/25	25.4	30.43	12	30.41	30.35	13.4	4,715	0.28%
2022/04/22	0	0.00	1	31.10	31.10	-1	4,675	-0.02%
2022/04/21	4.1	31.18	8	31.21	31.30	-3.9	4,705	-0.08%
2022/04/20	2	31.03	1	31.00	31.15	1	4,725	0.02%
2022/04/19	3	31.05	6	31.08	31.10	-3	4,736	-0.06%
2022/04/18	14.3	30.87	3	30.95	30.90	11.3	4,786	0.24%
2022/04/15	0	0.00	5	31.27	31.25	-5	4,798	-0.10%
2022/04/14	1.6	31.57	43	31.43	31.45	-41.4	4,923	-0.84%
2022/04/13	31.3	31.42	3.9	31.38	31.65	27.4	4,968	0.55%
2022/04/12	7.2	30.98	7	31.04	31.05	0.2	5,266	0.00%
2022/04/11	25.2	31.17	24	31.31	31.00	1.2	5,327	0.02%
2022/04/08	5	31.48	0	0.00	31.60	5	5,308	0.09%
2022/04/07	14.2	31.64	45	31.96	31.25	-30.8	5,350	-0.58%
2022/04/06	23.1	31.77	36	31.88	31.75	-12.9	5,338	-0.24%
2022/04/01	4.3	32.00	24	32.16	32.15	-19.7	5,841	-0.34%
2022/03/31	29	32.31	10	32.36	32.35	19	6,056	0.31%
2022/03/30	3.1	32.62	13	32.66	32.65	-9.9	6,154	-0.16%
2022/03/29	35.1	32.72	47	33.10	32.60	-11.9	6,325	-0.19%
2022/03/28	85.1	33.31	211	33.24	33.30	-125.9	6,566	-1.92%	大賣/鉅額交易
2022/03/25	166	34.58	93.1	34.33	34.25	72.9	6,577	1.11%	大買/
2022/03/24	7	34.21	158	33.99	34.20	-151	6,916	-2.18%	大賣/鉅額交易
2022/03/23	152	34.11	152.1	33.69	34.15	-0.1	6,941	0.00%	大買/大賣/
2022/03/22	174.3	33.37	50	33.24	33.65	124.3	7,025	1.77%	大買/鉅額交易
2022/03/21	47.2	32.95	49	32.74	32.70	-1.8	6,954	-0.03%
2022/03/18	50	32.61	18.6	32.44	32.80	31.4	6,960	0.45%
2022/03/17	6.3	32.35	10	32.31	32.25	-3.7	6,900	-0.05%
2022/03/16	12	32.18	6	31.88	31.95	6	6,880	0.09%
2022/03/15	5	32.24	30.3	32.07	31.75	-25.3	6,909	-0.37%
2022/03/14	17	32.11	41	32.02	32.20	-24	6,870	-0.35%
2022/03/11	8	31.69	148.4	31.70	31.90	-140.4	6,867	-2.04%	大賣/鉅額交易
2022/03/10	56.4	31.72	108	31.67	31.80	-51.6	6,868	-0.75%	大賣/
2022/03/09	7	30.27	14	30.23	30.35	-7	6,726	-0.10%
2022/03/08	18	30.18	7	30.04	29.90	11	6,755	0.16%
2022/03/07	13	30.98	5.3	30.86	30.95	7.7	6,708	0.12%
2022/03/04	7	31.95	20	32.23	32.00	-13	6,728	-0.19%
2022/03/03	12	32.21	76	32.42	32.15	-64	6,835	-0.94%
2022/03/02	80	31.81	66	31.76	32.00	14	6,901	0.20%
2022/03/01	44	31.10	15	31.18	31.15	29	6,794	0.43%
2022/02/25	39	30.47	22	30.61	30.65	17	6,803	0.25%
2022/02/24	3	30.65	11	30.29	30.30	-8	6,870	-0.12%
2022/02/23	2	30.75	6	30.94	30.95	-4	6,869	-0.06%
2022/02/22	15	30.68	8	30.74	30.70	7	6,970	0.10%
2022/02/21	1	31.00	30	31.01	31.10	-29	7,099	-0.41%
2022/02/18	1	30.75	2	30.95	31.00	-1	7,209	-0.01%
2022/02/17	14.3	31.02	4	30.86	31.00	10.3	7,468	0.14%
2022/02/16	14	30.94	53	31.08	31.05	-39	7,684	-0.51%
2022/02/15	4.8	30.33	10	30.35	30.20	-5.2	7,952	-0.06%
2022/02/14	13	30.13	3	30.17	30.15	10	9,712	0.10%
2022/02/11	25	30.80	20	30.77	30.85	5	10,640	0.05%
2022/02/10	4.3	31.81	59	31.82	31.70	-54.7	10,882	-0.50%
2022/02/09	37	31.63	69	31.43	31.70	-32	10,895	-0.29%
2022/02/08	14	31.09	13	31.15	31.20	1	10,904	0.01%
2022/02/07	5	30.60	2	30.40	30.70	3	11,002	0.03%
2022/01/26	4	29.95	32	29.86	29.90	-28	11,132	-0.25%
2022/01/25	14	29.76	52	29.71	29.60	-38	11,200	-0.34%
2022/01/24	16	29.73	14	29.80	30.10	2	11,258	0.02%
2022/01/21	8	30.41	39	30.50	30.30	-31	11,274	-0.27%
2022/01/20	0	0.00	1	30.85	30.90	-1	11,294	-0.01%
2022/01/19	13	31.03	38	31.02	30.95	-25	11,447	-0.22%
2022/01/18	62	31.59	51	31.59	31.50	11	11,513	0.10%
2022/01/17	1	31.05	26.1	30.85	31.15	-25.1	11,441	-0.22%
2022/01/14	4.1	30.54	63	30.60	30.70	-58.9	11,469	-0.51%
2022/01/13	1	30.90	3	31.07	31.10	-2	11,487	-0.02%
2022/01/12	2	30.90	0	0.00	31.00	2	11,519	0.02%
2022/01/11	1	31.35	4	31.13	31.00	-3	11,526	-0.03%
2022/01/10	10	30.79	4	30.74	30.85	6	11,509	0.05%
2022/01/07	10	31.06	12	31.59	31.00	-2	11,526	-0.02%
2022/01/06	13	31.86	123	31.87	31.85	-110	11,426	-0.96%	大賣/鉅額交易
2022/01/05	76	32.31	128.5	32.78	32.30	-52.5	11,421	-0.46%	大賣/
2022/01/04	212	32.11	24	32.06	32.25	188	11,176	1.68%	大買/鉅額交易
2022/01/03	1	31.80	7	31.96	31.80	-6	11,267	-0.05%
2021/12/30	4	31.98	31	31.96	31.95	-27	11,317	-0.24%
2021/12/29	15	31.83	21	31.80	31.85	-6	11,375	-0.05%
2021/12/28	147.7	32.73	191.5	32.48	32.10	-43.8	11,388	-0.38%	大買/大賣/
2021/12/27	142.5	32.26	155	31.85	32.50	-12.5	10,990	-0.11%	大買/大賣/
2021/12/24	24.1	31.52	21	31.22	31.10	3.1	10,978	0.03%
2021/12/23	18	32.01	199	31.99	31.70	-181	11,172	-1.62%	大賣/鉅額交易
2021/12/22	223	32.30	109.1	32.19	32.05	113.9	11,124	1.02%	大買/大賣/鉅額交易
2021/12/21	30	31.38	173.6	31.25	31.45	-143.6	10,956	-1.31%	大賣/鉅額交易
2021/12/20	210.3	31.54	105	31.39	31.55	105.3	11,027	0.95%	大買/大賣/鉅額交易
2021/12/17	7	30.01	81	29.96	30.15	-74	11,055	-0.67%
2021/12/16	85	30.20	103.3	30.07	30.45	-18.3	11,414	-0.16%	大賣/
2021/12/15	3	29.25	19	29.25	29.25	-16	11,603	-0.14%
2021/12/14	18.1	28.93	97	28.87	28.80	-79	12,205	-0.65%
2021/12/13	0	0.00	10	29.26	29.25	-10	12,998	-0.08%
2021/12/10	10	29.30	39	29.42	29.25	-29	14,127	-0.21%
2021/12/09	46.1	29.43	27	29.35	29.50	19.1	15,010	0.13%
2021/12/08	2	29.20	53	29.19	29.15	-51	15,824	-0.32%
2021/12/07	13	29.17	3	29.13	29.20	10	16,165	0.06%
2021/12/06	4.3	29.10	0	0.00	29.05	4.3	16,284	0.03%
2021/12/03	3	29.23	2	29.23	29.20	1	16,408	0.01%
2021/12/02	13	29.31	0.1	29.55	29.20	12.9	16,465	0.08%
2021/12/01	0	0.00	53	29.55	29.70	-53	16,476	-0.32%
2021/11/30	51	29.64	31	29.37	29.70	20	16,553	0.12%
2021/11/29	36	28.82	6	28.58	28.95	30	16,550	0.18%
2021/11/26	8	29.88	256	29.78	29.85	-248	16,407	-1.51%	大賣/鉅額交易
2021/11/25	22	29.70	70	29.80	29.65	-48	16,188	-0.30%
2021/11/24	56	29.84	15	29.57	29.90	41	16,110	0.25%
2021/11/23	358	29.52	66	29.58	29.45	292	16,032	1.82%	大買/鉅額交易
2021/11/22	5	29.30	36	29.28	29.25	-31	15,971	-0.19%
2021/11/19	33.1	29.23	24	29.36	29.20	9.1	15,934	0.06%
2021/11/18	216	29.42	53	29.38	29.40	163	15,833	1.03%	大買/鉅額交易
2021/11/17	94	30.09	1.5	30.07	30.00	92.5	15,684	0.59%
2021/11/16	267.5	29.98	71	29.91	29.95	196.5	15,580	1.26%	大買/鉅額交易
2021/11/15	42	31.26	24	31.13	31.00	18	15,371	0.12%
2021/11/12	33	31.42	117	31.43	31.65	-84	15,217	-0.55%	大賣/
2021/11/11	86	31.46	134	31.23	31.00	-48	14,863	-0.32%	大賣/
2021/11/10	64	30.68	308.2	30.16	31.40	-244.2	13,125	-1.86%	大賣/鉅額交易
2021/11/09	147.1	28.46	104	29.03	28.55	43	12,205	0.35%	大買/大賣/
2021/11/08	120	28.35	3.1	28.30	28.40	117	11,861	0.99%	大買/鉅額交易
2021/11/05	47	28.04	33	28.07	28.20	14	11,856	0.12%
2021/11/04	14.2	28.35	75.1	28.21	28.10	-60.9	11,877	-0.51%
2021/11/03	26	28.05	125	27.93	28.60	-99	11,984	-0.83%	大賣/
2021/11/02	9	27.59	19	27.52	27.45	-10	12,171	-0.08%
2021/11/01	3	27.90	37	27.96	27.85	-34	12,339	-0.28%
2021/10/29	12	27.74	18	27.81	27.90	-6	12,292	-0.05%
2021/10/28	7.1	27.80	76	27.75	27.75	-69	12,299	-0.56%
2021/10/27	6.1	27.85	96	27.86	27.90	-90	12,314	-0.73%
2021/10/26	91	27.38	8	27.59	27.35	83	12,224	0.68%
2021/10/25	0	0.00	86	26.83	27.05	-86	12,388	-0.69%
2021/10/22	2	26.95	81	26.92	27.00	-79	12,398	-0.64%
2021/10/21	6	26.98	2	26.98	27.10	4	12,413	0.03%
2021/10/20	3	26.82	28	26.76	26.90	-25	12,415	-0.20%
2021/10/19	1	26.50	9	26.48	26.50	-8	12,430	-0.06%
2021/10/18	2	25.95	7	26.00	26.00	-5	12,422	-0.04%
2021/10/15	5	26.23	16	26.22	26.25	-11	12,434	-0.09%
2021/10/14	2	25.78	7	25.64	25.70	-5	12,434	-0.04%
2021/10/13	0	0.00	3	25.87	25.70	-3	12,430	-0.02%
2021/10/12	3	26.12	61.2	26.15	26.10	-58.2	12,399	-0.47%
2021/10/08	75.1	27.13	30.1	27.04	26.60	45	12,380	0.36%
2021/10/07	27	27.59	15	27.48	27.55	12	12,250	0.10%
2021/10/06	6.1	26.98	0	0.00	26.85	6.1	12,233	0.05%
2021/10/05	4	27.35	93	27.02	27.80	-89	12,198	-0.73%
2021/10/04	2.5	27.36	9	27.54	27.35	-6.5	12,177	-0.05%
2021/10/01	35	28.02	4	27.83	27.35	31	12,062	0.26%
2021/09/30	38	29.20	174	28.45	28.30	-136	11,873	-1.15%	大賣/鉅額交易
2021/09/29	40	28.08	3	28.50	28.05	37	11,556	0.32%
2021/09/28	16.1	28.28	12	28.23	28.35	4.1	11,460	0.04%
2021/09/27	28	28.75	47	28.61	28.75	-19	11,271	-0.17%
2021/09/24	74.5	29.28	18	29.18	29.40	56.5	10,991	0.51%
2021/09/23	25	29.12	18	28.78	29.40	7	10,529	0.07%
2021/09/22	16.6	27.90	12	27.73	28.00	4.6	10,099	0.05%
2021/09/17	24	28.81	39	28.76	29.00	-15	9,713	-0.15%
2021/09/16	12	27.86	134.3	28.17	28.65	-122.2	9,059	-1.35%	大賣/鉅額交易
2021/09/15	22.1	28.47	174.1	28.67	26.95	-152	8,230	-1.85%	大賣/鉅額交易
2021/09/14	123.1	28.19	99	28.46	28.65	24.1	7,083	0.34%	大買/
2021/09/13	91.1	27.22	87	27.55	27.65	4.1	6,180	0.07%
2021/09/10	8.3	25.69	7	25.82	25.85	1.3	5,370	0.02%
2021/09/09	12.4	25.21	33	25.13	25.40	-20.6	5,126	-0.40%
2021/09/08	8.2	24.81	1	24.80	24.70	7.2	5,021	0.14%
2021/09/07	0	0.00	1	24.55	24.55	-1	4,921	-0.02%
2021/09/06	5.3	24.36	2	24.35	24.10	3.3	4,859	0.07%
2021/09/03	2	24.25	3	24.42	24.60	-1	4,858	-0.02%
2021/09/02	0	0.00	8	23.67	24.35	-8	4,794	-0.17%
2021/09/01	1	23.65	0	0.00	23.65	1	4,756	0.02%
2021/08/27	0	0.00	22	23.55	23.50	-22	4,811	-0.46%
2021/08/26	0	0.00	40	23.30	23.75	-40	4,831	-0.83%
2021/08/25	0	0.00	15	23.20	23.20	-15	4,920	-0.30%
2021/08/24	0	0.00	2	23.10	23.15	-2	5,320	-0.04%
2021/08/23	0	0.00	3.1	23.02	23.20	-3.1	5,343	-0.06%
2021/08/20	0	0.00	10	22.92	22.75	-10	5,357	-0.19%
2021/08/19	10	23.17	98	22.99	22.80	-88	5,353	-1.64%
2021/08/18	7	23.51	0.4	23.20	23.60	6.6	5,303	0.12%
2021/08/17	2	23.25	25	23.30	23.35	-23	5,252	-0.44%
2021/08/16	0	0.00	12	23.68	23.25	-12	5,256	-0.23%
2021/08/13	20.5	23.55	16	23.69	23.50	4.5	5,237	0.09%
2021/08/12	2	23.40	12	23.50	23.50	-10	5,237	-0.19%
2021/08/11	6	23.84	10	23.60	23.45	-4	5,519	-0.07%
2021/08/10	3.5	23.95	13	23.99	24.00	-9.5	5,504	-0.17%
2021/08/09	6	25.07	15	25.08	24.50	-9	5,505	-0.16%
2021/08/06	10	25.71	7	25.50	25.45	3	5,310	0.06%
2021/08/05	37	25.12	21	24.90	25.90	16	5,019	0.32%
2021/08/04	2	24.93	0	0.00	24.80	2	4,899	0.04%
2021/08/03	20	24.68	81	24.88	25.00	-61	4,958	-1.23%
2021/08/02	36.1	24.64	162	24.63	24.65	-125.9	4,981	-2.53%	大賣/鉅額交易
2021/07/30	93	23.86	1	24.00	24.00	92	4,952	1.86%
2021/07/29	122	24.34	313	24.29	23.70	-191	4,939	-3.87%	大買/大賣/鉅額交易
2021/07/28	11	22.08	61	22.31	22.15	-50	4,744	-1.05%
2021/07/27	75	23.02	6	22.85	22.55	69	4,992	1.38%
2021/07/26	60	23.35	6	23.40	23.20	54	5,576	0.97%
2021/07/23	70	24.56	0	0.00	24.65	70	6,102	1.15%
2021/07/21	1	24.80	26	24.79	24.40	-25	6,375	-0.39%
2021/07/20	42	25.06	0	0.00	24.70	42	6,866	0.61%
2021/07/19	20	25.10	23	25.28	25.25	-3	6,857	-0.04%
2021/07/16	38	25.13	23.4	25.26	25.25	14.6	7,054	0.21%
2021/07/15	3	25.32	28	25.26	25.20	-25	7,085	-0.35%
2021/07/14	0.5	24.85	10	24.90	25.00	-9.5	7,062	-0.13%
2021/07/13	6	25.15	2	24.88	24.75	4	7,121	0.06%
2021/07/12	35	25.40	89	25.16	25.30	-54	7,064	-0.76%
2021/07/09	7	25.06	26	25.00	25.05	-19	6,992	-0.27%
2021/07/08	10	24.92	4	24.98	24.90	6	6,946	0.09%
2021/07/07	6	24.65	3	24.75	24.65	3	6,912	0.04%
2021/07/06	14	24.60	84	24.58	24.60	-70	6,901	-1.01%
2021/07/05	137	24.59	50	24.52	24.60	87	6,888	1.26%	大買/
2021/07/02	3	24.08	2	23.95	24.10	1	6,836	0.01%
2021/07/01	0	0.00	0	23.80	23.75	0	6,838	0.00%
2021/06/30	0	0.00	51	23.78	23.80	-51	6,845	-0.74%
2021/06/29	15	23.95	6	23.65	23.65	9	6,842	0.13%
2021/06/28	4	23.88	6	23.75	23.75	-2	6,834	-0.03%
2021/06/25	3	23.70	17	23.59	23.55	-14	6,813	-0.21%
2021/06/24	15	23.71	6	23.65	23.65	9	6,940	0.13%
2021/06/23	1	23.60	6	23.75	23.75	-5	6,920	-0.07%
2021/06/22	0	0.00	45	23.73	23.70	-45	6,912	-0.65%
2021/06/21	0	0.00	88	23.85	23.80	-88	6,909	-1.27%
2021/06/18	2	24.50	0	0.00	24.45	2	6,885	0.03%
2021/06/17	27	24.49	0	0.00	24.50	27	6,811	0.40%
2021/06/16	12	24.24	4	24.03	24.10	8	6,779	0.12%
2021/06/15	7	24.21	4	24.20	24.20	3	6,761	0.04%
2021/06/11	31	24.24	24	24.26	24.20	7	6,753	0.10%
2021/06/10	7	24.21	17	24.21	24.10	-10	6,735	-0.15%
2021/06/09	4	24.20	11.2	24.06	23.95	-7.2	6,756	-0.11%
2021/06/08	0	0.00	22	23.88	23.95	-22	6,767	-0.33%
2021/06/07	0	0.00	10	23.50	23.80	-10	6,786	-0.15%
2021/06/04	0	0.00	35	23.83	23.65	-35	6,747	-0.52%
2021/06/03	18	24.07	2	23.95	23.95	16	6,722	0.24%
2021/06/02	15	24.08	58	24.00	24.05	-43	6,684	-0.64%
2021/06/01	138	24.40	43	24.08	24.75	95	6,552	1.45%	大買/
2021/05/31	31	23.15	0	0.00	23.20	31	6,145	0.50%
2021/05/28	0	0.00	18	22.88	23.00	-18	6,116	-0.29%
2021/05/27	18	22.69	22	22.70	22.70	-4	6,101	-0.07%
2021/05/26	0	0.00	56	22.71	22.85	-56	6,095	-0.92%
2021/05/25	49	22.87	2	22.95	22.85	47	6,079	0.77%
2021/05/24	36	22.59	10	22.24	22.50	26	6,036	0.43%
2021/05/21	16	22.43	5	22.25	22.40	11	6,004	0.18%
2021/05/20	6	22.10	0	0.00	22.10	6	5,990	0.10%
2021/05/19	65	22.41	13	22.59	22.55	52	6,022	0.86%
2021/05/18	33	21.23	1	21.45	21.55	32	5,751	0.56%
2021/05/17	2	20.60	16	20.06	20.10	-14	5,701	-0.25%
2021/05/14	2	21.60	0	0.00	21.35	2	5,613	0.04%
2021/05/13	1	21.20	1	21.25	21.05	0	5,556	0.00%
2021/05/12	1	21.00	7	21.65	21.35	-6	5,486	-0.11%
2021/05/11	13	23.07	143	23.28	22.90	-130	5,330	-2.44%	大賣/鉅額交易
2021/05/10	72	24.18	25	23.87	23.85	47	5,221	0.90%
2021/05/07	39	23.69	3	23.00	23.40	36	5,135	0.70%
2021/05/06	14	23.17	31	23.07	22.90	-17	5,061	-0.34%
2021/05/05	0	23.00	37	23.35	23.05	-37	4,981	-0.74%
2021/05/04	11	23.35	129	24.14	23.40	-118	4,899	-2.41%	大賣/鉅額交易
2021/05/03	240	25.72	233.6	25.31	25.25	6.4	4,607	0.14%	大買/大賣/
2021/04/29	276	24.52	40.1	24.45	24.50	235.9	3,967	5.95%	大買/鉅額交易
2021/04/28	2	22.90	46	22.99	23.05	-44	3,384	-1.30%
2021/04/27	37	23.51	241	23.25	23.30	-204	3,331	-6.12%	大賣/鉅額交易
2021/04/26	290	23.17	66	23.59	23.75	224	3,036	7.38%	大買/鉅額交易
2021/04/23	1	21.60	13	21.61	21.60	-12	2,498	-0.48%
2021/04/22	21	22.44	73	22.58	21.85	-52	2,457	-2.12%
2021/04/21	66	22.52	24	22.41	22.55	42	2,224	1.89%
2021/04/20	16	22.14	88	22.19	22.25	-72	2,156	-3.34%
2021/04/19	105	22.34	48.1	22.21	22.20	57	2,123	2.68%	大買/
2021/04/16	17	21.72	5	21.62	21.80	12	2,003	0.60%
2021/04/15	5	21.74	7.1	21.75	21.75	-2	1,987	-0.10%
2021/04/14	5	21.05	3	21.33	21.35	2	1,967	0.10%
2021/04/13	11	21.61	27.1	21.80	21.50	-16.1	1,943	-0.83%
2021/04/12	19	21.83	0	0.00	21.85	19	1,922	0.99%
2021/04/09	7	21.55	36	21.61	21.55	-29	1,890	-1.53%
2021/04/08	58	21.83	87	21.74	21.75	-29	1,869	-1.55%
2021/04/07	129	21.58	46	21.21	21.65	83	1,824	4.55%	大買/
2021/04/06	39	21.11	0	0.00	21.15	39	1,795	2.17%
2021/04/01	0	21.05	28	21.08	21.00	-28	1,776	-1.58%
2021/03/31	2	20.95	0	0.00	21.05	2	1,767	0.11%
2021/03/30	0	21.19	29	21.06	21.05	-29	1,748	-1.66%
2021/03/29	18	20.86	66	20.85	21.00	-48	1,717	-2.79%
2021/03/26	11	21.94	0	0.00	21.95	11	1,573	0.70%
2021/03/25	1	22.05	15	21.89	21.90	-14	1,569	-0.89%
2021/03/24	60	21.93	2	22.00	21.95	58	1,555	3.73%
2021/03/23	9	21.76	63	21.96	21.75	-54	1,531	-3.52%
2021/03/22	61	21.89	4	21.74	21.90	57	1,496	3.81%
2021/03/19	13.2	21.25	36	21.37	21.35	-22.8	1,450	-1.57%
2021/03/18	57	21.24	2	21.03	21.20	55	1,412	3.89%
2021/03/17	7	20.71	0	0.00	20.85	7	1,402	0.50%
2021/03/16	0	0.00	71.2	20.78	20.65	-71.2	1,415	-5.03%
2021/03/15	56	20.83	93	20.61	20.80	-37	1,411	-2.62%
2021/03/12	112	20.20	6	19.95	20.30	106	1,329	7.97%	大買/鉅額交易
2021/03/11	38	19.84	2	19.60	19.80	36	1,289	2.79%
2021/03/10	0	19.55	0	0.00	19.55	0	1,264	0.00%
2021/03/09	0	0.00	5	19.45	19.60	-5	1,271	-0.39%
2021/03/08	6	19.55	0	0.00	19.40	6	1,305	0.46%
2021/03/03	1	19.45	0	0.00	19.60	1	1,519	0.07%
2021/03/02	0	0.00	1	19.55	19.55	-1	1,544	-0.06%
2021/02/26	0	0.00	20	19.45	19.50	-20	1,535	-1.30%
2021/02/25	20	19.44	0	0.00	19.50	20	1,547	1.29%
2021/02/24	12	19.45	0	0.00	19.40	12	1,564	0.77%
2021/02/23	12.1	19.45	1	19.40	19.45	11.1	1,599	0.70%
2021/02/19	3	19.42	301	19.45	19.50	-298	1,598	-18.64%	大賣/鉅額交易
2021/02/18	15	19.22	16	19.18	19.35	-1	1,543	-0.06%
2021/02/17	3	18.77	0	0.00	18.80	3	1,540	0.19%
2021/02/05	1	18.50	0	0.00	18.40	1	1,542	0.06%
2021/02/02	10	18.30	0	0.00	18.45	10	1,627	0.61%
2021/01/29	1	18.20	0	0.00	18.15	1	1,700	0.06%
2021/01/28	1	18.35	0	0.00	18.25	1	1,721	0.06%
2021/01/27	0.8	18.40	0	0.00	18.35	0.8	1,724	0.05%
2021/01/22	0.4	18.25	0	0.00	18.25	0.4	1,779	0.02%
2021/01/21	0	0.00	1	18.50	18.20	-1	1,826	-0.05%
2021/01/20	6	18.40	0	0.00	18.35	6	2,075	0.29%
2021/01/19	3	18.75	0	0.00	18.70	3	2,228	0.13%
2021/01/18	0.4	18.80	0	0.00	18.75	0.4	2,266	0.02%
2021/01/15	0.4	18.95	0	0.00	18.95	0.4	2,265	0.02%
2021/01/12	0.4	19.00	0	0.00	18.90	0.4	2,276	0.02%
2021/01/06	0.4	19.00	0	0.00	19.00	0.4	2,259	0.02%
2020/12/30	0	0.00	2	19.10	19.15	-2	2,220	-0.09%
2020/12/29	3	19.12	0	0.00	19.10	3	2,220	0.14%
2020/12/28	0	0.00	1	19.10	19.10	-1	2,210	-0.05%
2020/12/25	0.5	19.10	0	0.00	19.00	0.5	2,197	0.02%
2020/12/24	10	19.05	0.2	19.00	19.05	9.8	2,186	0.45%
2020/12/23	0	0.00	1	18.90	18.85	-1	2,189	-0.05%
2020/12/22	222	19.15	0	0.00	18.80	222	2,203	10.08%	大買/鉅額交易
2020/12/21	0	0.00	1	19.20	19.25	-1	2,209	-0.05%
2020/12/16	0	0.00	3	19.25	19.20	-3	2,220	-0.14%
2020/12/14	10.1	19.35	0	0.00	19.40	10.1	2,211	0.46%
2020/12/11	145	19.36	59	19.18	19.25	86	2,220	3.87%	大買/
2020/12/09	1	19.70	60	19.70	19.80	-59	2,188	-2.70%
2020/12/08	135	19.29	0	0.00	19.30	135	2,218	6.08%	大買/鉅額交易
2020/12/03	2	19.23	0	0.00	19.20	2	2,407	0.08%
2020/12/02	91	19.32	0	0.00	19.30	91	2,438	3.73%
2020/12/01	50	19.40	0	0.00	19.50	50	2,417	2.07%
2020/11/30	200	19.65	0	0.00	19.55	200	2,437	8.21%	大買/鉅額交易
2020/11/27	59.2	19.50	3	19.80	19.80	56.2	2,503	2.24%
2020/11/26	1	19.10	0	0.00	19.20	1	2,391	0.04%
2020/11/25	7	18.95	10	18.96	18.95	-3	2,372	-0.13%
2020/11/24	0	0.00	1	18.95	18.90	-1	2,367	-0.04%
2020/11/23	2	19.03	1	19.10	19.10	1	2,366	0.04%
2020/11/20	5	18.95	6	19.04	19.05	-1	2,382	-0.04%
2020/11/19	113	18.88	0	0.00	18.85	113	2,337	4.83%	大買/鉅額交易
2020/11/17	154.2	18.77	0	0.00	18.80	154.2	2,326	6.63%	大買/鉅額交易
2020/11/16	0	0.00	2	18.85	18.75	-2	2,353	-0.08%
2020/11/11	0	0.00	5	18.80	18.80	-5	2,382	-0.21%
2020/11/10	0	0.00	10	18.70	18.60	-10	2,370	-0.42%
2020/11/09	0	0.00	3	18.75	18.80	-3	2,376	-0.13%
2020/11/06	30	18.57	20	18.40	18.40	10	2,367	0.42%
2020/11/05	1	18.50	0.1	18.25	18.35	0.9	2,373	0.04%
2020/11/03	3	18.15	13	18.15	18.15	-10	2,647	-0.38%
2020/11/02	0	18.10	0	0.00	18.10	0	2,739	0.00%
2020/10/30	0.5	18.30	0	0.00	18.25	0.5	2,729	0.02%
2020/10/29	3	18.25	2	18.28	18.25	1	2,711	0.04%
2020/10/28	56	19.21	55	18.80	18.50	1	2,687	0.04%
2020/10/27	4	18.93	52	18.58	18.95	-48	2,470	-1.94%
2020/10/26	3	18.05	6	18.20	18.15	-3	2,424	-0.12%
2020/10/22	8	17.97	5	18.05	18.05	3	2,745	0.11%
2020/10/19	3	17.95	0	0.00	17.95	3	2,896	0.10%
2020/10/16	6	17.88	0	0.00	17.90	6	2,893	0.21%
2020/10/15	0	0.00	1	18.00	17.95	-1	2,886	-0.03%
2020/10/14	6	18.03	1	18.05	18.05	5	2,882	0.17%
2020/10/13	3	18.05	1	17.95	18.05	2	2,878	0.07%
2020/10/12	3	18.05	0	0.00	18.05	3	2,875	0.10%
2020/10/08	6	17.95	0	0.00	17.95	6	2,864	0.21%
2020/10/07	0	0.00	1	17.60	17.75	-1	2,856	-0.04%
2020/10/06	3	17.70	0	0.00	17.70	3	2,858	0.10%
2020/10/05	3	17.50	1	17.50	17.50	2	2,857	0.07%
2020/09/29	6	17.30	0	0.00	17.30	6	2,857	0.21%
2020/09/25	3	17.15	0	0.00	17.15	3	2,854	0.11%
2020/09/24	2	17.30	0	0.00	17.15	2	2,847	0.07%
2020/09/23	23	17.69	0	0.00	17.65	23	2,817	0.82%
2020/09/22	3	17.82	22	17.75	17.80	-19	2,800	-0.68%
2020/09/21	6	18.05	0	0.00	18.05	6	2,783	0.22%
2020/09/18	0	0.00	7	18.19	18.10	-7	2,770	-0.25%
2020/09/17	0	0.00	2	18.05	18.05	-2	2,753	-0.07%
2020/09/16	0	0.00	2	18.15	18.15	-2	2,754	-0.07%
2020/09/15	5	17.90	8	17.94	18.00	-3	2,799	-0.11%
2020/09/14	10	18.06	12	17.96	17.95	-2	2,784	-0.07%
2020/09/11	45.4	18.10	23	18.19	18.10	22.4	2,761	0.81%
2020/09/10	21	18.94	14	18.98	18.65	7	2,677	0.26%
2020/09/09	20	18.70	9	18.85	19.15	11	2,569	0.43%
2020/09/08	20	18.49	4	18.43	18.45	16	2,476	0.65%
2020/09/07	0	0.00	7	18.36	18.15	-7	2,434	-0.29%
2020/09/04	3	17.98	23	18.09	18.05	-20	2,396	-0.83%
2020/09/03	0	0.00	29	18.31	18.25	-29	2,381	-1.22%
2020/09/02	27	18.45	7	18.64	18.10	20	2,336	0.86%
2020/09/01	18	18.20	2	18.15	18.30	16	2,244	0.71%
2020/08/31	0	0.00	13	18.04	18.00	-13	2,226	-0.58%
2020/08/27	2	18.03	17	18.05	18.00	-15	2,216	-0.68%
2020/08/26	37	17.97	6	18.05	18.20	31	2,188	1.42%
2020/08/25	0	0.00	7	17.90	17.75	-7	2,147	-0.33%
2020/08/24	11	17.85	7	17.87	17.90	4	2,136	0.19%
2020/08/21	4	17.75	13	17.68	17.75	-9	2,122	-0.42%
2020/08/20	8	17.76	9	17.35	17.40	-1	2,105	-0.05%
2020/08/19	7	18.08	4	18.00	17.80	3	2,040	0.15%
2020/08/18	3	18.10	0	0.00	18.05	3	2,010	0.15%
2020/08/17	20	18.10	0.2	18.05	18.05	19.8	1,987	1.00%
2020/08/14	0	0.00	1	18.00	17.95	-1	1,948	-0.05%
2020/08/13	0	0.00	3	18.15	17.95	-3	1,920	-0.16%
2020/08/12	8	18.07	10	18.01	18.00	-2	1,881	-0.11%
2020/08/11	2	17.80	6	17.78	18.05	-4	1,845	-0.22%
2020/08/07	37	18.29	2	18.13	18.30	35	1,750	2.00%
2020/08/06	16	17.48	15	17.55	17.70	1	1,500	0.07%
2020/08/05	1	16.90	0	0.00	16.85	1	1,397	0.07%
2020/08/04	1	16.80	0	0.00	16.85	1	1,389	0.07%
2020/07/31	0	0.00	6	16.86	17.10	-6	1,370	-0.44%
2020/07/30	20	17.64	15	17.47	17.30	5	1,325	0.38%
2020/07/28	17	17.25	1	17.25	17.00	16	993	1.61%
2020/07/27	2	16.05	1	16.10	16.10	1	810	0.12%
2020/07/23	0	0.00	4	15.73	15.75	-4	699	-0.57%
2020/07/22	0	0.00	1	15.05	15.05	-1	623	-0.16%
2020/07/17	0	0.00	16.8	14.90	14.85	-16.8	625	-2.69%
2020/07/15	0	0.00	29	14.90	15.00	-29	633	-4.58%
2020/07/14	0	0.00	9	15.05	14.95	-9	637	-1.41%
2020/07/13	0	0.00	1	15.05	15.10	-1	648	-0.15%
2020/07/08	0.7	15.20	2	15.20	15.20	-1.3	669	-0.19%
2020/06/29	1	15.35	0	0.00	15.20	1	683	0.15%
2020/06/24	2	15.40	0	0.00	15.35	2	695	0.29%
2020/06/22	4	14.90	3	15.20	15.25	1	728	0.14%
2020/06/11	1	15.80	0	0.00	15.60	1	806	0.12%
2020/06/02	0	0.00	44	14.80	14.80	-44	789	-5.57%
2020/05/29	0	0.00	15	14.60	14.60	-15	786	-1.91%
2020/05/27	0	0.00	58	14.57	14.65	-58	796	-7.28%
2020/05/26	0	0.00	22	14.60	14.55	-22	814	-2.70%
2020/05/25	0.5	14.55	3.5	14.42	14.50	-3.1	814	-0.38%
2020/05/19	0	0.00	3	14.65	14.70	-3	810	-0.37%
2020/05/15	0.5	14.75	0	0.00	14.65	0.5	807	0.06%
2020/05/14	0	0.00	7	14.79	14.75	-7	804	-0.87%
2020/05/11	2	15.00	7	15.15	15.05	-5	792	-0.63%
2020/04/28	0	0.00	8.4	14.65	14.70	-8.4	790	-1.06%
2020/04/27	0	0.00	1	14.40	14.50	-1	820	-0.12%
2020/04/23	9	14.15	0	0.00	14.30	9	824	1.09%
2020/04/21	10	14.00	0	0.00	14.05	10	817	1.22%
2020/04/20	1	14.50	1	14.50	14.55	0	806	0.00%
2020/04/16	0	0.00	4	14.96	14.95	-4	794	-0.50%
2020/04/15	46	14.61	2	15.05	15.10	44	782	5.62%
2020/04/14	20	14.40	0	0.00	14.40	20	766	2.61%
2020/04/13	23	13.90	0	0.00	13.95	23	758	3.03%
2020/04/10	0	0.00	4	13.81	13.95	-4	752	-0.53%
2020/04/08	50	13.10	0	0.00	13.50	50	733	6.82%
2020/04/07	20	12.80	0	0.00	12.90	20	724	2.76%
2020/03/31	0	0.00	2	13.00	13.00	-2	714	-0.28%
2020/03/30	0.4	13.00	0	0.00	12.95	0.4	708	0.06%
2020/03/27	0	0.00	6	13.42	13.20	-6	694	-0.86%
2020/03/25	7	12.94	1	12.95	12.85	6	658	0.91%
2020/03/23	0.4	11.65	0	0.00	11.60	0.4	614	0.07%
2020/03/19	6	11.01	10	11.05	11.00	-4	584	-0.68%
2020/03/18	2	12.30	0	0.00	12.10	2	546	0.37%
2020/03/17	3.5	12.71	1	13.30	12.75	2.5	523	0.48%
2020/03/16	2.4	14.00	0	0.00	13.80	2.4	502	0.48%
2020/03/13	8	14.41	1	14.60	14.70	7	484	1.45%
2020/03/12	2.4	15.75	0	0.00	15.70	2.4	449	0.52%
2020/03/11	1	16.25	0	0.00	16.20	1	432	0.23%
2020/03/10	2.4	16.03	0	0.00	16.20	2.4	442	0.53%
2020/03/09	1.4	16.38	0	0.00	16.40	1.4	442	0.31%
2020/03/02	2	16.55	4	16.60	16.75	-2	444	-0.45%
2020/02/27	4	16.71	0	0.00	16.70	4	437	0.91%
2020/02/26	1	16.95	0	0.00	16.95	1	419	0.24%
2020/02/17	0	0.00	1	17.15	17.10	-1	435	-0.23%
2020/02/13	0	0.00	2	17.05	17.05	-2	442	-0.45%
2020/02/04	1	17.30	0	0.00	17.25	1	442	0.23%
2020/02/03	0.3	17.10	0	0.00	17.10	0.3	443	0.07%
2020/01/31	0.3	17.35	0	0.00	17.35	0.3	430	0.06%
2020/01/30	1	17.35	0	0.00	17.35	1	420	0.24%
2020/01/08	1	17.60	0	0.00	17.65	1	424	0.24%
2020/01/06	1	17.80	0	0.00	17.80	1	422	0.24%
2019/12/26	0	0.00	1.3	17.76	17.75	-1.3	403	-0.32%
2019/12/25	1	17.75	3	17.80	17.75	-2	404	-0.49%
2019/12/23	1	17.70	0	0.00	17.80	1	416	0.24%
2019/12/05	3	17.90	3	17.85	17.90	0	432	0.00%
2019/12/04	0	0.00	11	17.50	17.50	-11	422	-2.61%
2019/11/29	0	17.80	0	0.00	17.80	0	413	0.00%
2019/11/26	1	17.75	0	0.00	17.75	1	449	0.22%
2019/11/22	0	0.00	3	17.80	17.80	-3	478	-0.63%
2019/11/15	1	17.90	0	0.00	17.90	1	499	0.20%
2019/11/07	0	0.00	2	18.00	18.00	-2	498	-0.39%
2019/11/06	1	17.95	1	18.00	17.95	0	492	0.00%
2019/11/01	0	0.00	20	18.00	18.00	-20	491	-4.07%
2019/10/25	2	18.05	0	0.00	18.10	2	511	0.39%
2019/10/18	3	18.02	0	0.00	17.95	3	522	0.57%
2019/10/17	0.4	18.20	0	0.00	18.10	0.4	484	0.09%
2019/10/07	1	18.25	0	0.00	18.25	1	496	0.20%
2019/10/01	0	0.00	2	18.20	18.20	-2	504	-0.40%
2019/09/25	5	18.19	0	0.00	18.35	5	498	1.00%
2019/09/12	0.4	17.95	0	0.00	17.85	0.4	503	0.08%
2019/09/09	0.5	17.95	0	0.00	17.85	0.5	505	0.10%
2019/09/06	0	0.00	1	17.90	17.95	-1	505	-0.20%
2019/09/05	0.4	18.00	0	0.00	17.90	0.4	509	0.08%
2019/09/03	0.4	18.05	0	0.00	18.00	0.4	509	0.07%
2019/08/29	2	17.80	0	0.00	17.80	2	498	0.40%
2019/08/27	0.5	19.65	15	19.65	19.65	-14.5	447	-3.24%
2019/08/26	0.5	19.65	0	0.00	19.60	0.5	437	0.11%
2019/08/23	0.5	19.75	0	0.00	19.65	0.5	425	0.12%
2019/08/22	0.5	19.80	10	19.80	19.70	-9.5	435	-2.18%
2019/08/21	1	19.80	0	0.00	19.75	1	433	0.23%
2019/08/20	15	19.78	0	0.00	19.80	15	429	3.49%
2019/08/19	0.5	19.80	0	0.00	19.75	0.5	424	0.12%
2019/08/16	0.4	19.85	0	0.00	19.80	0.4	419	0.08%
2019/08/15	0	0.00	0.1	20.00	19.80	-0.1	416	-0.03%
2019/08/07	0.5	20.00	0	0.00	19.90	0.5	417	0.12%
2019/07/30	0.5	20.20	0	0.00	20.30	0.5	433	0.12%
2019/07/29	1	20.35	0	0.00	20.35	1	437	0.23%
2019/07/26	0	0.00	0.1	20.25	20.20	-0.1	435	-0.02%
2019/07/19	0	0.00	5	20.10	20.15	-5	435	-1.15%
2019/07/15	0	0.00	0.3	20.10	20.10	-0.3	435	-0.06%
2019/06/13	0	0.00	3	19.70	19.65	-3	562	-0.53%
2019/05/29	2	19.73	7	19.96	19.85	-5	577	-0.87%
2019/05/27	0	0.00	5	19.85	19.95	-5	566	-0.88%
2019/05/23	2	19.75	0.1	19.90	19.70	1.9	566	0.34%
2019/05/22	0	0.00	12	19.85	19.90	-12	564	-2.12%
2019/05/20	1	19.65	0	0.00	19.75	1	566	0.18%
2019/05/17	0	0.00	1	19.75	19.65	-1	568	-0.18%
2019/05/16	2	19.90	0	0.00	19.85	2	567	0.35%
2019/05/15	4	19.93	0	0.00	19.95	4	566	0.71%
2019/05/14	1	19.70	0	0.00	19.90	1	568	0.18%
2019/05/13	0	0.00	1	19.90	19.90	-1	563	-0.18%
2019/05/08	2	20.15	0	0.00	20.15	2	556	0.36%
2019/05/07	6	20.25	0	0.00	20.20	6	551	1.09%
2019/05/06	1	20.25	0	0.00	20.25	1	547	0.18%
2019/04/26	10	20.30	0	0.00	20.30	10	522	1.91%
2019/04/19	0	0.00	1	20.20	20.20	-1	515	-0.19%
2019/04/17	1	20.35	0	0.00	20.45	1	505	0.20%
2019/04/10	0	0.00	5	20.50	20.55	-5	475	-1.05%
2019/04/08	5	20.80	0	0.00	20.75	5	458	1.09%
2019/04/02	0	0.00	7	20.73	20.65	-7	440	-1.59%
2019/03/29	0.2	20.55	35	20.47	20.50	-34.9	412	-8.45%
2019/03/27	5	20.25	2	20.25	20.35	3	384	0.78%
2019/03/25	0	0.00	1	19.90	19.90	-1	374	-0.27%
2019/03/20	1	20.15	0	0.00	20.00	1	355	0.28%
2019/03/18	0	0.00	2	19.75	19.75	-2	376	-0.53%
2019/03/13	2	19.60	5	19.60	19.55	-3	380	-0.79%
2019/03/12	5	19.65	0	0.00	19.60	5	380	1.31%
2019/03/11	1	19.65	0	0.00	19.65	1	380	0.26%
2019/03/07	0	0.00	0	19.80	19.70	0	386	0.00%
2019/03/06	0.1	19.80	0	0.00	19.80	0.1	381	0.02%
2019/02/26	5	19.40	0	0.00	19.40	5	368	1.36%
2019/02/25	10	19.25	0	0.00	19.30	10	364	2.74%
2019/02/21	5	19.30	0	0.00	19.25	5	362	1.38%
2019/02/20	5	19.25	0	0.00	19.30	5	361	1.38%
2019/02/18	0	0.00	10	19.10	19.10	-10	359	-2.78%
2019/02/12	0	0.00	5	19.25	19.30	-5	359	-1.39%
2019/01/30	5	19.35	0	0.00	19.25	5	355	1.41%
2019/01/28	0	0.00	6	19.06	19.10	-6	338	-1.77%
2019/01/25	5	19.00	2	19.03	19.05	3	342	0.88%
2019/01/24	5	18.95	0	0.00	19.00	5	357	1.40%
2019/01/22	5	18.85	0	0.00	18.90	5	368	1.36%
2019/01/21	0	0.00	13	18.90	18.90	-13	372	-3.49%
2019/01/17	0	0.00	1	18.75	18.75	-1	381	-0.26%
2019/01/15	4	18.85	0	0.00	18.80	4	402	0.99%
2018/12/27	1	18.60	0	0.00	18.65	1	574	0.17%
2018/12/26	1	18.60	0	0.00	18.60	1	579	0.17%
2018/12/22	0	0.00	10	18.65	18.70	-10	576	-1.73%
2018/12/20	1	18.60	0	0.00	18.70	1	590	0.17%
2018/12/17	0	0.00	10	18.80	18.85	-10	587	-1.70%
2018/12/13	0	0.00	0.2	19.05	19.00	-0.2	594	-0.03%
2018/12/11	0	0.00	1	18.55	18.90	-1	604	-0.17%
2018/12/06	0	0.00	2	19.05	19.10	-2	616	-0.32%
2018/12/04	3	19.38	5	19.35	19.30	-2	632	-0.32%
2018/11/29	3	19.20	0	0.00	19.10	3	697	0.43%
2018/11/12	0	0.00	1	19.10	19.20	-1	848	-0.12%
2018/11/07	5	19.50	0	0.00	19.55	5	865	0.58%
2018/11/06	1	19.40	0	0.00	19.35	1	888	0.11%
2018/11/01	1	19.15	0	0.00	19.45	1	904	0.11%
2018/10/30	0	0.00	2	18.85	18.75	-2	907	-0.22%
2018/10/26	1	18.90	13.7	18.96	18.95	-12.7	918	-1.39%
2018/10/25	1	19.00	73.2	18.99	19.00	-72.2	934	-7.73%
2018/10/19	0	0.00	3	19.20	19.50	-3	925	-0.32%
2018/10/17	10	19.50	15.2	19.48	19.30	-5.2	932	-0.55%
2018/10/16	1	19.55	214	19.52	19.50	-213	922	-23.08%	大賣/鉅額交易
2018/10/15	2	19.63	250	19.69	19.60	-248	915	-27.08%	大賣/鉅額交易
2018/10/12	21	19.51	298	19.60	20.15	-277	900	-30.77%	大賣/鉅額交易
2018/10/11	1	19.40	8	19.39	19.30	-7	884	-0.79%
2018/10/09	0.2	20.40	101	20.22	20.15	-100.9	870	-11.58%	大賣/
2018/10/08	1	19.90	1	19.95	20.05	0	869	0.00%
2018/10/05	2	20.20	1	20.35	20.15	1	864	0.12%
2018/10/04	1	20.55	0	0.00	20.60	1	854	0.12%
2018/09/25	0	0.00	23	20.75	20.70	-23	1,074	-2.14%
2018/09/20	0	0.00	51	20.64	20.60	-51	1,092	-4.67%
2018/09/18	1	20.70	44	20.69	20.65	-43	1,090	-3.94%
2018/09/17	1	21.00	89	20.85	20.80	-88	1,105	-7.96%
2018/09/13	0	0.00	45	20.85	20.80	-45	1,119	-4.02%
2018/09/10	2	21.10	0	0.00	20.85	2	1,187	0.17%
2018/09/06	2	21.60	4	21.58	21.50	-2	1,225	-0.16%
2018/09/05	73	21.47	0	0.00	21.40	73	1,207	6.04%
2018/08/29	0	0.00	10	21.25	21.25	-10	1,248	-0.80%
2018/08/27	10	21.30	10	21.35	21.30	0	1,268	0.00%
2018/08/24	60	20.96	0	0.00	20.90	60	1,248	4.81%
2018/08/23	3	20.75	0	0.00	20.75	3	1,243	0.24%
2018/08/22	0	0.00	16	20.85	20.85	-16	1,253	-1.28%
2018/08/21	1	21.00	4	21.05	21.05	-3	1,259	-0.24%
2018/08/20	17	22.95	2	22.95	22.90	15	1,252	1.20%
2018/08/16	2	22.90	0	0.00	22.95	2	1,223	0.16%
2018/08/13	0	0.00	7	22.85	22.80	-7	1,246	-0.56%
2018/08/08	1	23.35	0	0.00	23.30	1	1,379	0.07%
2018/08/06	0	0.00	2	23.25	23.15	-2	1,429	-0.14%
2018/08/03	0	0.00	1	23.10	23.15	-1	1,449	-0.07%
2018/08/02	0	0.00	15	23.08	22.90	-15	1,462	-1.03%
2018/08/01	21	23.09	0	0.00	23.10	21	1,474	1.42%
2018/07/31	1	22.65	0	0.00	22.85	1	1,479	0.07%
2018/07/26	62	22.77	0	0.00	22.80	62	1,503	4.12%
2018/07/25	3	22.72	4	22.65	22.65	-1	1,508	-0.07%
2018/07/24	141	22.58	0	0.00	22.60	141	1,517	9.29%	大買/鉅額交易
2018/07/23	0	0.00	2	22.20	22.25	-2	1,497	-0.13%
2018/07/20	0	0.00	6	22.21	22.20	-6	1,585	-0.38%
2018/07/19	73	22.30	0	0.00	22.30	73	1,607	4.54%
2018/07/17	0	0.00	2	22.25	22.25	-2	1,630	-0.12%
2018/07/09	11	22.20	100	22.16	22.15	-89	1,719	-5.18%
2018/07/06	21	22.23	3	22.20	22.30	18	1,724	1.04%
2018/07/05	0	0.00	20	22.84	22.65	-20	1,741	-1.15%
2018/07/04	8	23.10	156	22.93	23.00	-148	1,761	-8.40%	大賣/鉅額交易
2018/07/03	139	23.38	17	23.42	23.10	122	1,779	6.86%	大買/鉅額交易
2018/07/02	9	22.69	4	22.70	22.75	5	1,783	0.28%
2018/06/29	1	22.65	1	22.65	22.60	0	1,794	0.00%
2018/06/28	0	0.00	10	22.70	22.70	-10	1,794	-0.56%
2018/06/27	0	0.00	20	22.79	22.85	-20	1,803	-1.11%
2018/06/26	7	22.75	89	22.76	22.75	-82	1,837	-4.46%
2018/06/25	11	23.31	14	23.11	23.10	-3	1,829	-0.16%
2018/06/22	62	23.16	83	23.21	23.15	-21	1,843	-1.14%
2018/06/21	30	23.46	73	23.42	23.35	-43	1,841	-2.33%
2018/06/20	41	23.58	94	23.41	23.50	-53	1,867	-2.84%
2018/06/19	111	23.70	117	23.61	23.75	-6	1,872	-0.32%	大買/大賣/
2018/06/15	77	23.63	51	23.55	23.35	26	1,855	1.40%
2018/06/14	0	0.00	12	23.05	23.10	-12	1,829	-0.66%
2018/06/13	101	23.26	26	23.29	23.15	75	1,860	4.03%	大買/
2018/06/12	25	23.31	20	23.33	23.30	5	1,867	0.27%
2018/06/11	113	23.29	1	23.30	23.25	112	1,864	6.01%	大買/鉅額交易
2018/06/08	3	23.25	58	23.30	23.20	-55	1,896	-2.90%
2018/06/07	63	23.27	6	23.20	23.30	57	1,911	2.98%
2018/06/06	157	23.14	13	23.05	23.10	144	1,997	7.21%	大買/鉅額交易
2018/06/05	16	23.15	6	23.10	23.05	10	2,031	0.49%
2018/06/04	18	23.00	25	22.97	23.15	-7	2,057	-0.34%
2018/06/01	20	22.91	98	22.90	22.85	-78	2,097	-3.72%
2018/05/31	46	22.92	34	22.92	22.90	12	2,238	0.54%
2018/05/30	91	22.88	107	22.82	22.90	-16	2,557	-0.63%	大賣/
2018/05/29	142	23.01	30	23.01	23.00	112	2,653	4.22%	大買/鉅額交易
2018/05/28	21	23.02	6	22.97	22.90	15	2,725	0.55%
2018/05/25	0	0.00	1	22.95	22.95	-1	2,871	-0.03%
2018/05/24	15	23.17	23	23.12	23.10	-8	3,309	-0.24%
2018/05/23	11	23.08	30	22.99	23.15	-19	3,566	-0.53%
2018/05/22	150	22.94	14	22.90	23.00	136	3,570	3.81%	大買/鉅額交易
2018/05/21	19	22.98	47	22.93	22.95	-28	3,587	-0.78%
2018/05/18	3	23.00	64	22.96	22.90	-61	3,617	-1.69%
2018/05/17	116	23.36	63	23.32	23.15	53	3,606	1.47%	大買/
2018/05/16	73	23.10	80	22.87	23.15	-7	3,520	-0.20%
2018/05/15	61	22.97	74	22.82	22.70	-13	3,490	-0.37%
2018/05/14	59	22.67	76	22.54	22.75	-17	3,509	-0.48%
2018/05/11	200	22.53	33	22.50	22.55	167	3,499	4.77%	大買/鉅額交易
2018/05/10	95	22.74	76	22.64	22.65	19	3,478	0.55%
2018/05/09	124	22.67	0	0.00	22.55	124	3,520	3.52%	大買/鉅額交易
2018/05/08	13	22.63	50	22.62	22.50	-37	3,511	-1.05%
2018/05/07	61	22.54	0	0.00	22.55	61	3,508	1.74%
2018/05/04	0	0.00	1	22.20	22.20	-1	3,501	-0.03%
2018/05/03	1	22.15	2	22.25	22.15	-1	3,505	-0.03%
2018/05/02	0	0.00	5	22.20	22.15	-5	3,514	-0.14%
2018/04/30	0	0.00	63	22.25	22.20	-63	3,537	-1.78%
2018/04/27	48	22.25	58	22.09	22.20	-10	3,583	-0.28%
2018/04/26	84	22.44	18	22.37	22.00	66	3,668	1.80%
2018/04/25	4	21.70	23	21.91	21.95	-19	3,619	-0.52%
2018/04/24	9	21.86	1	21.55	21.55	8	3,672	0.22%
2018/04/23	11	22.01	5	21.95	21.80	6	3,651	0.16%
2018/04/20	8	22.00	10	21.95	21.90	-2	3,647	-0.05%
2018/04/19	18	22.00	29	21.96	21.95	-11	3,642	-0.30%
2018/04/18	21	22.02	29	21.98	21.90	-8	3,641	-0.22%
2018/04/17	37	22.36	31	22.26	21.95	6	3,624	0.17%
2018/04/16	37	22.26	17	22.18	22.30	20	3,598	0.56%
2018/04/13	23	22.27	9	22.42	22.10	14	3,591	0.39%
2018/04/12	22	22.15	10	22.16	22.10	12	3,586	0.33%
2018/04/11	152	22.14	0	0.00	22.10	152	3,600	4.22%	大買/鉅額交易
2018/04/10	0	0.00	3	22.15	22.15	-3	3,563	-0.08%
2018/04/09	1	22.20	0	0.00	22.15	1	3,532	0.03%
2018/04/03	2	22.75	62	22.47	22.40	-60	3,505	-1.71%
2018/03/30	0	0.00	10	21.90	21.90	-10	3,326	-0.30%
2018/03/29	14	22.00	7	21.91	21.95	7	3,316	0.21%
2018/03/27	2	21.75	0	0.00	21.55	2	3,274	0.06%
2018/03/26	0	21.50	0	0.00	21.40	0	3,261	0.00%
2018/03/20	0	0.00	5	21.60	21.60	-5	3,189	-0.16%
2018/03/19	1	21.70	1	21.95	21.85	0	3,171	0.00%
2018/03/16	1	21.65	14	21.59	21.60	-13	3,159	-0.41%
2018/03/15	5	21.45	8	21.53	21.55	-3	3,161	-0.09%
2018/03/14	21	21.48	3	21.60	21.60	18	3,192	0.56%
2018/03/13	17	21.21	16	21.22	21.20	1	3,335	0.03%
2018/03/12	6	20.97	5	20.95	20.95	1	3,349	0.03%
2018/03/09	13	22.20	2	22.20	21.75	11	3,255	0.34%
2018/03/08	3	22.23	16	22.28	22.20	-13	3,226	-0.40%
2018/03/07	12	22.43	11	22.41	22.10	1	3,198	0.03%
2018/03/06	17	22.46	24	22.29	22.35	-7	3,164	-0.22%
2018/03/05	57	23.82	57	23.32	23.05	0	3,027	0.00%
2018/03/02	8	22.52	4	22.88	22.60	4	2,735	0.15%
2018/03/01	21	22.47	1	22.45	22.75	20	2,634	0.76%
2018/02/27	10	22.98	19	23.18	22.60	-9	2,557	-0.35%
2018/02/26	24	23.43	45	23.80	23.55	-21	2,407	-0.87%
2018/02/23	37	21.45	35	22.41	22.65	2	1,967	0.10%
2018/02/21	0	0.00	20	20.50	20.60	-20	1,722	-1.16%
2018/02/12	5	20.00	2	20.13	20.30	3	1,702	0.18%
2018/02/09	0	0.00	18	18.96	19.35	-18	1,670	-1.08%
2018/02/07	0	0.00	96	19.59	19.50	-96	1,773	-5.41%
2018/02/06	8	19.42	14	19.17	19.15	-6	1,856	-0.32%
2018/02/05	2	20.10	20	19.95	20.10	-18	1,803	-1.00%
2018/02/01	3	20.58	21	20.47	20.40	-18	1,803	-1.00%
2018/01/31	1	19.85	4	20.08	20.20	-3	1,757	-0.17%
2018/01/30	1	20.30	5	20.20	20.15	-4	1,763	-0.23%
2018/01/29	1	20.10	0	0.00	20.15	1	1,760	0.06%
2018/01/26	1	20.40	0	0.00	20.20	1	1,783	0.06%
2018/01/25	1	20.15	0	0.00	20.20	1	1,803	0.06%
2018/01/24	26	20.12	16	20.26	20.35	10	1,871	0.53%
2018/01/23	61	20.55	11	20.58	20.15	50	1,959	2.55%
2018/01/22	1	20.80	47	20.60	20.80	-46	1,911	-2.41%
2018/01/19	20	20.10	1	20.10	20.20	19	1,816	1.05%
2018/01/18	30	20.08	5	20.00	19.95	25	1,784	1.40%
2018/01/05	5	19.50	0	0.00	19.55	5	1,680	0.30%
2018/01/04	60	19.32	0	0.00	19.40	60	1,658	3.62%