威健 (3033)-大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－大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

大昌券商分點個股進出
大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	0	33.75	33.50	0	4,693	0.00%
2024/04/26	5	33.33	2	33.33	33.25	3	4,732	0.06%
2024/04/25	1	33.55	0	0.00	33.35	1	4,837	0.02%
2024/04/24	1	33.95	11	33.63	33.80	-10	4,941	-0.20%
2024/04/23	5	32.59	2	32.55	32.50	3	4,860	0.06%
2024/04/22	3	32.53	1	32.85	32.50	2	4,992	0.04%
2024/04/19	2	31.50	2	32.40	32.50	0	4,930	0.00%
2024/04/17	0	32.08	1	31.90	31.85	-1	4,949	-0.02%
2024/04/15	1	33.60	3	33.00	32.90	-2	4,838	-0.04%
2024/04/12	2	33.83	6	33.75	33.70	-4	4,772	-0.08%
2024/04/11	10	33.93	1.6	33.48	33.85	8.4	4,724	0.18%
2024/04/10	18	33.86	46.1	33.69	33.90	-28.1	4,714	-0.60%
2024/04/09	8	32.62	0	0.00	32.35	8	4,482	0.18%
2024/04/08	2	32.80	0	0.00	32.75	2	4,460	0.04%
2024/04/03	2	32.45	0	0.00	32.75	2	4,433	0.05%
2024/04/02	3	32.10	2	32.20	32.30	1	4,419	0.02%
2024/04/01	3	31.75	0	0.00	31.95	3	4,395	0.07%
2024/03/29	1	31.85	2	31.65	31.65	-1	4,383	-0.02%
2024/03/28	4	32.08	0	0.00	31.80	4	4,378	0.09%
2024/03/27	4	31.90	0	0.00	32.00	4	4,371	0.09%
2024/03/26	15	32.88	3	32.22	31.95	12	4,356	0.28%
2024/03/25	6	32.57	15	32.81	32.85	-9	4,286	-0.21%
2024/03/22	9	32.09	12	32.04	31.60	-3	4,090	-0.07%
2024/03/21	11	32.19	19.3	32.54	33.00	-8.3	3,954	-0.21%
2024/03/20	33	30.61	0	0.00	30.60	33	3,648	0.90%
2024/03/18	18	30.87	0	0.00	31.00	18	3,632	0.50%
2024/03/15	1	30.40	0	0.00	30.65	1	3,649	0.03%
2024/03/14	2	30.65	0	0.00	30.55	2	3,670	0.05%
2024/03/13	1	30.90	0	0.00	30.80	1	3,642	0.03%
2024/03/12	3	30.72	0	0.00	31.10	3	3,618	0.08%
2024/03/11	4	31.04	0	0.00	30.90	4	3,580	0.11%
2024/03/08	0	0.00	3	32.08	31.65	-3	3,530	-0.08%
2024/03/07	0	0.00	2	32.48	32.30	-2	3,476	-0.06%
2024/03/06	2	32.60	1	32.75	32.80	1	3,461	0.03%
2024/03/05	1	32.95	3	32.70	32.70	-2	3,465	-0.06%
2024/03/01	1	33.10	0	0.00	33.00	1	3,405	0.03%
2024/02/29	0	0.00	10	33.25	33.25	-10	3,364	-0.30%
2024/02/27	0	0.00	2	32.78	33.00	-2	3,302	-0.06%
2024/02/26	1	33.00	0.4	33.10	33.25	0.7	3,240	0.02%
2024/02/23	0	0.00	1	33.10	32.70	-1	3,145	-0.03%
2024/02/22	0	32.33	0	0.00	32.30	0	3,040	0.00%
2024/02/21	0	32.15	0	0.00	32.40	0	3,009	0.00%
2024/02/20	0	32.10	0	0.00	32.00	0	2,959	0.00%
2024/02/16	0	0.00	9	32.04	32.25	-9	2,876	-0.31%
2024/02/15	0	0.00	0.4	31.85	32.00	-0.4	2,807	-0.01%
2024/02/05	1	30.90	1	31.00	31.00	0	2,703	0.00%
2024/02/02	6	30.98	9	30.96	30.85	-3	2,643	-0.11%
2024/02/01	22	31.73	5	31.52	31.30	17	2,565	0.66%
2024/01/31	2	30.93	1	30.70	30.65	1	2,291	0.04%
2024/01/30	6	31.41	8	31.32	31.30	-2	2,228	-0.09%
2024/01/29	1	30.70	0	0.00	30.55	1	2,063	0.05%
2024/01/26	0.4	31.03	0	0.00	30.65	0.4	2,039	0.02%
2024/01/25	1	31.20	5	31.35	30.65	-4	2,007	-0.20%
2024/01/24	2	30.78	0	0.00	31.00	2	1,904	0.11%
2024/01/23	1	30.95	3	30.77	30.55	-2	1,855	-0.11%
2024/01/22	0	0.00	2	31.00	30.95	-2	1,825	-0.11%
2024/01/19	11	30.96	6	31.28	30.95	5	1,750	0.29%
2024/01/18	5	30.99	1	30.35	30.95	4	1,616	0.25%
2024/01/17	3	30.00	2	29.75	30.15	1	1,469	0.07%
2024/01/16	31	29.98	4	30.14	30.45	27	1,380	1.96%
2024/01/12	8	29.66	5	29.64	29.45	3	1,223	0.25%
2024/01/11	0	0.00	0	29.15	29.85	0	1,164	0.00%
2024/01/09	4	28.60	0	0.00	28.45	4	1,053	0.38%
2024/01/08	1	28.80	0	0.00	28.65	1	1,051	0.10%
2024/01/05	0	0.00	0	28.95	28.85	0	1,052	0.00%
2024/01/04	2	29.35	2	29.15	29.25	0	1,048	0.00%
2024/01/03	1	28.75	0	0.00	28.70	1	985	0.10%
2023/12/29	10	28.90	0	0.00	28.90	10	981	1.02%
2023/12/28	2	28.98	3	29.18	29.10	-1	981	-0.10%
2023/12/27	0	0.00	0	28.70	28.75	0	963	0.00%
2023/12/14	0	0.00	8	29.15	29.15	-8	1,013	-0.79%
2023/12/11	2	28.88	0	0.00	28.90	2	1,165	0.17%
2023/12/06	0	0.00	1	28.15	28.20	-1	1,157	-0.09%
2023/12/04	0	0.00	1	28.45	28.55	-1	1,199	-0.08%
2023/12/01	1	28.35	0	28.55	28.50	1	1,201	0.08%
2023/11/30	0	0.00	1	28.50	28.65	-1	1,196	-0.08%
2023/11/29	1	28.10	0	0.00	28.10	1	1,177	0.08%
2023/11/21	1	27.90	0	0.00	27.90	1	1,242	0.08%
2023/11/17	0	0.00	0	27.65	27.65	0	1,254	0.00%
2023/11/16	0	0.00	0	27.55	27.50	0	1,270	0.00%
2023/11/15	0	0.00	0	27.40	27.40	0	1,332	0.00%
2023/11/03	0	0.00	1	27.40	27.40	-1	1,539	-0.06%
2023/10/26	0.4	27.35	0	0.00	27.25	0.4	2,180	0.02%
2023/10/12	0	0.00	1	27.75	28.00	-1	2,991	-0.03%
2023/10/06	2	27.25	0	0.00	27.50	2	3,240	0.06%
2023/10/05	2	27.30	0	0.00	27.25	2	3,286	0.06%
2023/10/04	2	27.45	0	0.00	27.35	2	3,340	0.06%
2023/09/27	0	0.00	1	27.30	27.30	-1	3,675	-0.03%
2023/09/26	0	27.85	0	0.00	27.30	0	3,712	0.00%
2023/09/25	2	27.60	2	27.50	27.60	0	3,732	0.00%
2023/09/21	5	27.20	0	0.00	27.35	5	3,788	0.13%
2023/09/20	2	27.80	0	0.00	27.65	2	3,866	0.05%
2023/09/19	5	28.18	0	0.00	27.85	5	3,921	0.13%
2023/09/18	9	27.99	0	0.00	28.05	9	3,932	0.23%
2023/09/15	16	28.97	0	0.00	28.15	16	3,889	0.41%
2023/09/14	0	0.00	5	29.30	29.25	-5	3,801	-0.13%
2023/09/13	1	28.90	0	29.15	28.90	1	3,836	0.03%
2023/09/12	2	29.00	0	0.00	29.00	2	3,917	0.05%
2023/09/06	2	29.50	0	0.00	29.50	2	4,577	0.04%
2023/09/05	0	0.00	4	29.43	29.40	-4	4,688	-0.09%
2023/09/04	1	29.65	0	0.00	29.45	1	4,797	0.02%
2023/08/31	1	29.10	0	0.00	29.25	1	4,914	0.02%
2023/08/29	0	0.00	3	28.30	28.75	-3	5,095	-0.06%
2023/08/23	0	0.00	1	29.05	29.05	-1	5,085	-0.02%
2023/08/22	2	29.10	0	0.00	29.05	2	5,091	0.04%
2023/08/14	2	28.98	0	0.00	29.00	2	4,945	0.04%
2023/08/10	1	28.80	2	28.95	28.80	-1	4,921	-0.02%
2023/08/08	4	29.20	0	0.00	29.15	4	4,896	0.08%
2023/08/07	0	0.00	1	29.20	29.45	-1	4,900	-0.02%
2023/08/01	15	33.45	7	33.49	33.65	8	4,716	0.17%
2023/07/31	4	34.76	3	34.70	34.55	1	4,517	0.02%
2023/07/28	5	35.10	0	35.15	35.05	5	4,446	0.11%
2023/07/27	1	35.10	0	0.00	35.10	1	4,370	0.02%
2023/07/26	2	35.23	0	35.35	35.10	2	4,419	0.05%
2023/07/25	3	35.10	0	0.00	35.05	3	4,374	0.07%
2023/07/21	1	35.20	0	0.00	34.95	1	4,307	0.02%
2023/07/20	0	0.00	1	35.35	35.40	-1	4,274	-0.02%
2023/07/19	1	35.20	51	35.06	34.90	-50	4,239	-1.18%
2023/07/18	3	35.88	15	35.80	35.80	-12	4,152	-0.29%
2023/07/17	10	36.65	15.4	36.77	36.95	-5.4	4,006	-0.13%
2023/07/14	4	35.76	5	35.79	35.85	-1	3,828	-0.03%
2023/07/13	3	35.12	103	35.00	34.85	-100	3,682	-2.72%	大賣/
2023/07/12	0	0.00	4	34.81	34.85	-4	3,583	-0.11%
2023/07/11	0	0.00	4	34.41	34.65	-4	3,550	-0.11%
2023/07/10	4	34.43	4	34.70	34.25	0	3,519	0.00%
2023/07/07	2	34.70	0	0.00	34.75	2	3,430	0.06%
2023/07/06	2	34.33	67	34.38	34.45	-65	3,351	-1.94%
2023/07/05	5	34.05	5	34.01	34.05	0	3,255	0.00%
2023/07/04	4	33.64	0	0.00	33.85	4	3,214	0.12%
2023/06/29	2	33.05	0	0.00	33.20	2	3,144	0.06%
2023/06/27	16	32.73	6	32.80	32.80	10	3,048	0.33%
2023/06/26	5	33.44	0	0.00	33.30	5	2,978	0.17%
2023/06/21	1	33.35	1	33.25	33.40	0	2,970	0.00%
2023/06/20	4	33.28	1	33.25	33.25	3	2,960	0.10%
2023/06/19	0	0.00	12	33.75	33.60	-12	2,937	-0.41%
2023/06/16	11	33.26	57	33.28	33.45	-46	2,914	-1.58%
2023/06/15	62	33.86	11	33.76	33.65	51	2,815	1.81%
2023/06/14	25	34.68	16	34.81	34.60	9	2,656	0.34%
2023/06/13	7	34.32	10	34.38	34.20	-3	2,527	-0.12%
2023/06/12	14	33.90	54	33.95	34.00	-40	2,403	-1.66%
2023/06/09	0	0.00	6	33.37	33.40	-6	2,234	-0.27%
2023/06/08	5	32.82	1	33.10	33.05	4	2,138	0.19%
2023/06/07	3	32.73	0	0.00	32.75	3	2,058	0.15%
2023/06/06	4	32.55	2	32.65	32.60	2	2,020	0.10%
2023/06/05	2	32.65	16	32.44	32.30	-14	1,948	-0.72%
2023/06/02	1	31.25	1	31.30	31.30	0	1,808	0.00%
2023/06/01	0	0.00	6	30.94	31.05	-6	1,811	-0.33%
2023/05/26	1	30.75	0	0.00	30.70	1	1,831	0.05%
2023/05/25	0	0.00	1.6	30.71	30.70	-1.6	1,823	-0.09%
2023/05/24	1	30.75	1	30.65	30.75	0	1,818	0.00%
2023/05/22	2	30.58	3	30.48	30.60	-1	1,809	-0.06%
2023/05/19	1	30.45	12	30.45	30.45	-11	1,802	-0.61%
2023/05/18	0	0.00	6	30.48	30.45	-6	1,800	-0.33%
2023/05/17	0	0.00	11	30.35	30.35	-11	1,787	-0.62%
2023/05/16	1	30.40	1	30.35	30.35	0	1,779	0.00%
2023/05/15	1	30.10	0	0.00	30.10	1	1,784	0.06%
2023/05/12	1	30.15	0	0.00	30.40	1	1,784	0.06%
2023/05/10	0	0.00	1	30.70	30.65	-1	1,740	-0.06%
2023/05/08	1	30.75	0	30.90	30.75	1	1,719	0.06%
2023/05/03	0	0.00	15	30.25	30.50	-15	1,619	-0.93%
2023/05/02	2	30.25	0	30.30	30.25	2	1,583	0.13%
2023/04/27	2	29.70	0	0.00	29.70	2	1,493	0.13%
2023/04/25	2	29.90	0	0.00	29.45	2	1,476	0.14%
2023/04/24	0	0.00	1	29.85	29.85	-1	1,454	-0.07%
2023/04/21	0	0.00	1	30.10	29.80	-1	1,455	-0.07%
2023/04/20	0	0.00	4	30.30	30.30	-4	1,424	-0.28%
2023/04/19	0	0.00	1	30.65	30.65	-1	1,404	-0.07%
2023/04/17	0	0.00	6	30.65	30.80	-6	1,375	-0.44%
2023/04/14	0	0.00	2	30.95	30.90	-2	1,355	-0.15%
2023/04/13	0	0.00	3	30.87	30.80	-3	1,332	-0.23%
2023/04/12	1	30.65	2	30.75	30.75	-1	1,303	-0.08%
2023/04/11	0	30.60	1	30.40	30.65	-1	1,290	-0.08%
2023/04/10	5	30.05	0	0.00	30.20	5	1,258	0.40%
2023/04/07	0	30.15	0	0.00	30.10	0	1,242	0.00%
2023/04/06	0	30.20	1	29.95	29.95	-1	1,227	-0.08%
2023/03/31	2	29.95	0	0.00	29.95	2	1,220	0.16%
2023/03/29	2	29.85	0	0.00	29.85	2	1,198	0.17%
2023/03/28	2	29.50	8	29.54	29.50	-6	1,194	-0.50%
2023/03/24	4	30.15	1	30.10	30.15	3	1,156	0.26%
2023/03/21	0	0.00	1	29.55	29.70	-1	1,110	-0.09%
2023/03/17	7	29.39	0	0.00	29.45	7	1,078	0.65%
2023/03/16	6	29.47	0	0.00	29.45	6	1,036	0.58%
2023/03/15	0	0.00	1	29.15	29.00	-1	974	-0.10%
2023/03/14	0	29.10	4	29.00	29.00	-4	966	-0.41%
2023/03/13	3.6	29.03	23	28.88	29.10	-19.4	966	-2.01%
2023/03/10	20	29.00	2	29.13	29.00	18	966	1.86%
2023/03/09	6	28.89	0	0.00	28.80	6	935	0.64%
2023/03/08	0	29.10	0	0.00	29.05	0	913	0.00%
2023/03/07	0	0.00	2	29.00	29.15	-2	896	-0.22%
2023/03/06	15	28.85	1.1	28.70	28.65	13.9	864	1.61%
2023/03/03	5	28.68	0	0.00	28.80	5	826	0.60%
2023/03/01	1	27.75	0	0.00	27.95	1	786	0.13%
2023/02/24	1	27.90	0	0.00	27.85	1	772	0.13%
2023/02/23	0	27.80	0	0.00	27.75	0	762	0.00%
2023/02/22	2	27.55	0	0.00	27.65	2	766	0.26%
2023/02/21	0	0.00	1	27.75	27.80	-1	766	-0.13%
2023/02/15	0	0.00	1	27.45	27.35	-1	804	-0.12%
2023/02/10	0	0.00	10	27.15	27.15	-10	815	-1.23%
2023/02/07	0	0.00	1	27.55	27.60	-1	814	-0.12%
2023/02/03	7	27.69	0	0.00	27.60	7	842	0.83%
2023/02/01	4	27.40	0	0.00	27.55	4	812	0.49%
2023/01/31	2	27.28	0	0.00	27.30	2	804	0.25%
2023/01/30	0	0.00	4	27.05	27.20	-4	797	-0.50%
2023/01/17	0	0.00	2	26.90	26.95	-2	783	-0.26%
2023/01/05	0	0.00	0	26.45	26.30	0	871	0.00%
2023/01/04	0	0.00	0.5	26.30	26.30	-0.5	882	-0.06%
2022/12/22	1	26.55	0	0.00	26.50	1	941	0.11%
2022/12/16	1	26.90	0	0.00	26.80	1	980	0.10%
2022/12/15	10	27.10	0	0.00	27.10	10	978	1.02%
2022/12/08	2	26.45	0	0.00	26.50	2	970	0.21%
2022/12/06	30	27.00	0	0.00	26.85	30	981	3.06%
2022/12/05	0	0.00	0.5	27.35	27.30	-0.5	992	-0.05%
2022/11/24	0	0.00	20	26.85	26.90	-20	981	-2.04%
2022/11/21	0	0.00	2	26.75	26.70	-2	996	-0.20%
2022/11/11	0	0.00	3	26.70	26.70	-3	985	-0.30%
2022/11/07	0	0.00	5	26.10	26.20	-5	1,014	-0.49%
2022/11/03	5	25.65	3	25.75	25.65	2	1,057	0.19%
2022/11/02	4	25.50	0	0.00	25.65	4	1,060	0.38%
2022/11/01	1	25.50	10	25.40	25.50	-9	1,072	-0.84%
2022/10/31	8	25.65	0	0.00	25.70	8	1,056	0.76%
2022/10/26	3	25.50	0	0.00	25.60	3	1,106	0.27%
2022/10/24	7	26.05	0	0.00	26.00	7	1,157	0.60%
2022/10/21	10	26.00	0	0.00	25.85	10	1,173	0.85%
2022/10/18	0	0.00	1	26.10	26.00	-1	1,264	-0.08%
2022/10/17	0	0.00	0	25.75	25.80	0	1,358	0.00%
2022/10/14	0	0.00	13	25.65	25.70	-13	1,414	-0.92%
2022/10/12	10	25.60	0	0.00	25.85	10	1,459	0.69%
2022/10/11	3	25.50	0	0.00	25.70	3	1,479	0.20%
2022/10/06	1	25.75	0	0.00	25.75	1	1,483	0.07%
2022/10/04	5	25.70	0	0.00	25.80	5	1,528	0.33%
2022/09/29	0	25.51	0	0.00	25.45	0	1,652	0.00%
2022/09/28	0	0.00	1	25.35	25.20	-1	1,678	-0.06%
2022/09/26	10.3	25.86	0	0.00	25.75	10.3	1,744	0.59%
2022/09/23	0	0.00	1	26.60	26.30	-1	1,820	-0.05%
2022/09/22	0	0.00	3	26.30	26.40	-3	1,876	-0.16%
2022/09/20	0	0.00	0	26.90	26.95	0	1,893	0.00%
2022/09/19	0	0.00	1	27.00	26.75	-1	1,906	-0.05%
2022/09/13	0	0.00	1	27.10	27.15	-1	1,990	-0.05%
2022/09/12	0	0.00	2	26.85	26.90	-2	2,021	-0.10%
2022/09/08	1	26.20	0	0.00	26.20	1	2,026	0.05%
2022/08/26	0	0.00	3	27.22	27.20	-3	2,094	-0.14%
2022/08/25	0	0.00	11	27.10	27.00	-11	2,151	-0.51%
2022/08/24	0	0.00	0	26.90	26.95	0	2,156	0.00%
2022/08/19	0	0.00	1	27.15	27.15	-1	2,182	-0.05%
2022/08/17	24	27.05	0	0.00	27.05	24	2,181	1.10%
2022/08/15	1	27.00	1	26.95	27.30	0	2,175	0.00%
2022/08/10	0	0.00	2	25.90	25.90	-2	2,229	-0.09%
2022/08/09	13	26.27	0	0.00	26.40	13	2,222	0.58%
2022/08/08	1	26.10	0	0.00	26.15	1	2,230	0.04%
2022/08/01	0	0.00	1	26.70	26.70	-1	2,344	-0.04%
2022/07/29	0	0.00	3	26.28	26.35	-3	2,352	-0.13%
2022/07/28	1	25.70	0	25.85	25.70	1	2,356	0.04%
2022/07/27	5	25.60	0	25.70	25.75	5	2,443	0.20%
2022/07/26	5	25.85	8	25.85	25.85	-3	2,483	-0.12%
2022/07/25	0	0.00	2	26.20	26.20	-2	2,458	-0.08%
2022/07/22	10	28.87	0	0.00	28.85	10	2,380	0.42%
2022/07/21	6	28.83	0	0.00	28.90	6	2,320	0.26%
2022/07/20	2	28.50	2	28.65	28.45	0	2,277	0.00%
2022/07/19	2	28.05	0	0.00	28.05	2	2,290	0.09%
2022/07/15	4	27.26	3	27.20	27.25	1	2,269	0.04%
2022/07/14	5	27.05	0	0.00	27.10	5	2,280	0.22%
2022/07/07	3	26.10	0	0.00	26.10	3	2,243	0.13%
2022/07/04	11	25.89	0	0.00	25.85	11	2,279	0.48%
2022/07/01	2	26.68	5	26.38	26.20	-3	2,342	-0.13%
2022/06/30	6	27.68	0	0.00	27.70	6	2,326	0.26%
2022/06/29	0	0.00	2	28.78	28.85	-2	2,309	-0.09%
2022/06/27	1	29.25	0	0.00	29.25	1	2,422	0.04%
2022/06/24	2	28.93	0	0.00	28.95	2	2,567	0.08%
2022/06/23	1	28.75	3	29.08	28.75	-2	2,770	-0.07%
2022/06/21	1	29.60	0	0.00	30.00	1	2,887	0.03%
2022/06/20	0	29.70	0	0.00	29.40	0	3,046	0.00%
2022/06/16	11	30.64	0	0.00	30.10	11	3,209	0.34%
2022/06/14	1	30.10	0	0.00	30.35	1	3,369	0.03%
2022/06/13	0	0.00	6	30.58	30.50	-6	3,390	-0.18%
2022/06/10	0	0.00	3	31.10	31.15	-3	3,439	-0.09%
2022/06/09	2	31.25	0	0.00	31.30	2	3,500	0.06%
2022/06/02	5	31.53	2	31.50	31.45	3	3,808	0.08%
2022/05/31	0	0.00	1	31.15	31.05	-1	3,864	-0.03%
2022/05/30	1	31.10	0	0.00	31.15	1	4,016	0.02%
2022/05/27	0	0.00	0	30.95	30.90	0	4,195	0.00%
2022/05/23	0	0.00	1	31.10	31.10	-1	4,356	-0.02%
2022/05/20	0	0.00	21	31.16	31.25	-21	4,393	-0.48%
2022/05/19	0	0.00	12	30.57	31.10	-12	4,398	-0.27%
2022/05/18	27	31.32	3	31.10	31.25	24	4,394	0.55%
2022/05/16	2	29.90	0	0.00	29.95	2	4,455	0.04%
2022/05/13	7	29.71	11	29.80	29.80	-4	4,472	-0.09%
2022/05/12	7	29.77	0	0.00	29.45	7	4,499	0.16%
2022/05/10	31	29.88	10	29.70	30.10	21	4,613	0.46%
2022/05/09	0	0.00	16	30.63	30.35	-16	4,608	-0.35%
2022/05/06	10	31.00	1	31.15	31.25	9	4,610	0.20%
2022/05/05	2	31.40	1	31.45	31.40	1	4,630	0.02%
2022/05/04	12	31.65	1	31.40	31.30	11	4,624	0.24%
2022/04/29	1	30.45	0	0.00	30.35	1	4,548	0.02%
2022/04/28	1	30.30	1	30.10	30.40	0	4,604	0.00%
2022/04/27	4	29.73	0	0.00	29.90	4	4,617	0.09%
2022/04/25	10	30.41	1	30.50	30.35	9	4,715	0.19%
2022/04/22	4	31.08	0	0.00	31.10	4	4,675	0.09%
2022/04/20	11	31.10	0	0.00	31.15	11	4,725	0.23%
2022/04/19	11	31.05	0	0.00	31.10	11	4,736	0.23%
2022/04/14	1	31.40	1	31.45	31.45	0	4,923	0.00%
2022/04/13	2	31.30	0	0.00	31.65	2	4,968	0.04%
2022/04/12	5	30.99	0	0.00	31.05	5	5,266	0.09%
2022/04/11	2	31.10	0	0.00	31.00	2	5,327	0.04%
2022/04/07	4	31.81	0	0.00	31.25	4	5,350	0.07%
2022/04/06	8	31.73	0	0.00	31.75	8	5,338	0.15%
2022/04/01	3	32.18	0	0.00	32.15	3	5,841	0.05%
2022/03/31	17	32.32	1	32.15	32.35	16	6,056	0.26%
2022/03/30	15	32.63	0	0.00	32.65	15	6,154	0.24%
2022/03/29	11	32.82	0	0.00	32.60	11	6,325	0.17%
2022/03/28	8	33.12	52	33.06	33.30	-44	6,566	-0.67%
2022/03/25	1	34.25	3	34.33	34.25	-2	6,577	-0.03%
2022/03/24	6	34.00	5	34.13	34.20	1	6,916	0.01%
2022/03/23	47	33.57	53	33.83	34.15	-6	6,941	-0.09%
2022/03/22	13	33.63	75	33.41	33.65	-62	7,025	-0.88%
2022/03/21	21	32.77	12	33.07	32.70	9	6,954	0.13%
2022/03/18	6	32.72	90	32.60	32.80	-84	6,960	-1.21%
2022/03/17	0	0.00	21	32.25	32.25	-21	6,900	-0.30%
2022/03/16	71	32.00	2	32.20	31.95	69	6,880	1.00%
2022/03/15	34	32.00	2	32.10	31.75	32	6,909	0.46%
2022/03/14	101	31.98	0	0.00	32.20	101	6,870	1.47%	大買/鉅額交易
2022/03/11	0	0.00	1	31.80	31.90	-1	6,867	-0.01%
2022/03/10	2	31.58	2	31.80	31.80	0	6,868	0.00%
2022/03/09	2	30.23	0	0.00	30.35	2	6,726	0.03%
2022/03/08	0	0.00	2	30.58	29.90	-2	6,755	-0.03%
2022/03/07	7	30.99	0	0.00	30.95	7	6,708	0.10%
2022/03/04	1	31.90	0	0.00	32.00	1	6,728	0.01%
2022/03/03	0.4	32.10	3	32.22	32.15	-2.6	6,835	-0.04%
2022/03/02	0	0.00	12	31.72	32.00	-12	6,901	-0.17%
2022/03/01	2	31.10	0	0.00	31.15	2	6,794	0.03%
2022/02/25	0	0.00	5	30.50	30.65	-5	6,803	-0.07%
2022/02/24	0	0.00	2	30.33	30.30	-2	6,870	-0.03%
2022/02/23	0	0.00	0	30.95	30.95	0	6,869	0.00%
2022/02/22	0	0.00	0	30.55	30.70	0	6,970	0.00%
2022/02/21	0	0.00	18	31.05	31.10	-18	7,099	-0.25%
2022/02/18	1	30.80	1	30.80	31.00	0	7,209	0.00%
2022/02/17	4	31.06	7	30.94	31.00	-3	7,468	-0.04%
2022/02/16	4	31.10	8	31.03	31.05	-4	7,684	-0.05%
2022/02/15	5	30.55	0	0.00	30.20	5	7,952	0.06%
2022/02/14	1	30.20	0	0.00	30.15	1	9,712	0.01%
2022/02/11	4	30.89	5	30.81	30.85	-1	10,640	-0.01%
2022/02/10	1	31.70	2	32.20	31.70	-1	10,882	-0.01%
2022/02/09	1	31.75	5	31.45	31.70	-4	10,895	-0.04%
2022/02/07	0	0.00	2	30.23	30.70	-2	11,002	-0.02%
2022/01/26	5	29.83	0	0.00	29.90	5	11,132	0.04%
2022/01/25	8	29.70	1	29.65	29.60	7	11,200	0.06%
2022/01/24	2	29.70	0	30.20	30.10	2	11,258	0.02%
2022/01/21	10	30.36	1	30.45	30.30	9	11,274	0.08%
2022/01/19	1	31.00	0	0.00	30.95	1	11,447	0.01%
2022/01/18	5	31.66	1	31.85	31.50	4	11,513	0.03%
2022/01/14	1	30.50	0	0.00	30.70	1	11,469	0.01%
2022/01/13	1	31.10	20	31.15	31.10	-19	11,487	-0.17%
2022/01/11	0	0.00	1	31.35	31.00	-1	11,526	-0.01%
2022/01/10	0	0.00	5	30.90	30.85	-5	11,509	-0.04%
2022/01/07	1	31.25	20	31.15	31.00	-19	11,526	-0.16%
2022/01/06	2	31.85	12	31.86	31.85	-10	11,426	-0.09%
2022/01/05	20	32.43	26	32.33	32.30	-6	11,421	-0.05%
2022/01/04	2	31.75	14	32.00	32.25	-12	11,176	-0.11%
2022/01/03	51	31.81	0	32.10	31.80	51	11,267	0.45%
2021/12/30	0	0.00	1	32.05	31.95	-1	11,317	-0.01%
2021/12/29	0	0.00	5.2	31.82	31.85	-5.2	11,375	-0.05%
2021/12/28	21	32.34	314	33.16	32.10	-293	11,388	-2.57%	大賣/鉅額交易
2021/12/27	7	32.11	7	32.05	32.50	0	10,990	0.00%
2021/12/24	1	32.05	17	31.27	31.10	-16	10,978	-0.15%
2021/12/23	38	31.92	59.2	31.73	31.70	-21.2	11,172	-0.19%
2021/12/22	20	32.20	77	32.25	32.05	-57	11,124	-0.51%
2021/12/21	3	31.70	14.1	31.18	31.45	-11.1	10,956	-0.10%
2021/12/20	43	31.73	47	31.32	31.55	-4	11,027	-0.04%
2021/12/17	8	30.14	11	30.08	30.15	-3	11,055	-0.03%
2021/12/16	33	29.99	30	30.44	30.45	3	11,414	0.03%
2021/12/15	2.1	29.30	2	29.10	29.25	0.1	11,603	0.00%
2021/12/14	3	28.90	6	29.06	28.80	-3	12,205	-0.02%
2021/12/13	7	29.29	4	29.29	29.25	3	12,998	0.02%
2021/12/10	11	29.44	0	0.00	29.25	11	14,127	0.08%
2021/12/09	11	29.47	0	0.00	29.50	11	15,010	0.07%
2021/12/08	2	29.15	6	29.19	29.15	-4	15,824	-0.03%
2021/12/07	2	29.25	2	29.03	29.20	0	16,165	0.00%
2021/12/06	20	29.25	22	29.05	29.05	-2	16,284	-0.01%
2021/12/03	1	29.15	0	0.00	29.20	1	16,408	0.01%
2021/12/02	2	29.35	2	29.30	29.20	0	16,465	0.00%
2021/12/01	1	29.65	0	0.00	29.70	1	16,476	0.01%
2021/11/30	25	29.41	23	29.60	29.70	2	16,553	0.01%
2021/11/29	124	28.82	8	28.91	28.95	116	16,550	0.70%	大買/鉅額交易
2021/11/26	15	29.76	3	29.87	29.85	12	16,407	0.07%
2021/11/25	14	29.90	1	29.65	29.65	13	16,188	0.08%
2021/11/24	110	29.32	11	29.46	29.90	99	16,110	0.61%	大買/
2021/11/23	2	29.53	0	0.00	29.45	2	16,032	0.01%
2021/11/22	130	29.29	58	29.25	29.25	72	15,971	0.45%	大買/
2021/11/19	3	29.50	17	29.32	29.20	-14	15,934	-0.09%
2021/11/18	10	29.45	19	29.38	29.40	-9	15,833	-0.06%
2021/11/17	16	30.03	1	29.90	30.00	15	15,684	0.10%
2021/11/16	1	30.45	4	30.33	29.95	-3	15,580	-0.02%
2021/11/15	4	31.11	1	31.15	31.00	3	15,371	0.02%
2021/11/12	8	31.28	11	31.35	31.65	-3	15,217	-0.02%
2021/11/11	92	31.99	90	31.45	31.00	2	14,863	0.01%
2021/11/10	15	30.16	166	30.05	31.40	-151	13,125	-1.15%	大賣/鉅額交易
2021/11/09	57	28.71	38	28.55	28.55	19	12,205	0.16%
2021/11/08	2	28.30	19	28.27	28.40	-17	11,861	-0.14%
2021/11/05	6	28.13	30	28.10	28.20	-24	11,856	-0.20%
2021/11/04	24	28.39	29	28.05	28.10	-5	11,877	-0.04%
2021/11/03	11	27.57	6	28.06	28.60	5	11,984	0.04%
2021/11/02	4	27.79	35.1	27.55	27.45	-31.1	12,171	-0.26%
2021/11/01	4	27.90	67	27.93	27.85	-63	12,339	-0.51%
2021/10/29	36	27.88	0	0.00	27.90	36	12,292	0.29%
2021/10/28	1	28.00	2	27.95	27.75	-1	12,299	-0.01%
2021/10/27	9	28.10	4	27.96	27.90	5	12,314	0.04%
2021/10/26	4	27.33	3	27.43	27.35	1	12,224	0.01%
2021/10/22	2	26.78	5	27.10	27.00	-3	12,398	-0.02%
2021/10/21	36	26.77	26	27.01	27.10	10	12,413	0.08%
2021/10/20	5	26.80	0	0.00	26.90	5	12,415	0.04%
2021/10/19	0	0.00	2	26.45	26.50	-2	12,430	-0.02%
2021/10/18	0	0.00	2	25.95	26.00	-2	12,422	-0.02%
2021/10/15	4	26.25	0	0.00	26.25	4	12,434	0.03%
2021/10/14	5	25.85	0	0.00	25.70	5	12,434	0.04%
2021/10/13	1	25.90	4.2	25.83	25.70	-3.2	12,430	-0.03%
2021/10/12	1	26.35	0	0.00	26.10	1	12,399	0.01%
2021/10/08	11	26.76	10	26.65	26.60	1	12,380	0.01%
2021/10/07	1	27.35	2	27.30	27.55	-1	12,250	-0.01%
2021/10/06	5	26.99	5	27.21	26.85	0	12,233	0.00%
2021/10/05	0	0.00	3	27.00	27.80	-3	12,198	-0.02%
2021/10/04	2	27.53	4	27.59	27.35	-2	12,177	-0.02%
2021/10/01	2	27.45	20	27.65	27.35	-18	12,062	-0.15%
2021/09/30	35	28.68	26	29.08	28.30	9	11,873	0.08%
2021/09/29	7	28.30	9	28.09	28.05	-2	11,556	-0.02%
2021/09/28	7	28.85	16	28.55	28.35	-9	11,460	-0.08%
2021/09/27	111	28.84	141	28.87	28.75	-30	11,271	-0.27%	大買/大賣/
2021/09/24	38	29.23	31	29.08	29.40	7	10,991	0.06%
2021/09/23	58	28.79	43	28.76	29.40	15	10,529	0.14%
2021/09/22	35	27.96	19	27.83	28.00	16	10,099	0.16%
2021/09/17	50	28.80	54	28.93	29.00	-4	9,713	-0.04%
2021/09/16	62	28.51	65.6	28.29	28.65	-3.6	9,059	-0.04%
2021/09/15	220	28.17	142	27.58	26.95	78	8,230	0.95%	大買/大賣/
2021/09/14	44	28.27	18	28.60	28.65	26	7,083	0.37%
2021/09/13	84	27.71	40	27.55	27.65	44	6,180	0.71%
2021/09/10	15	25.66	12	25.76	25.85	3	5,370	0.06%
2021/09/09	0	0.00	6	25.23	25.40	-6	5,126	-0.12%
2021/09/08	2	24.80	23	24.80	24.70	-21	5,021	-0.42%
2021/09/07	0	0.00	5	24.50	24.55	-5	4,921	-0.10%
2021/09/06	0	0.00	7	24.30	24.10	-7	4,859	-0.14%
2021/09/03	22	24.36	24	24.44	24.60	-2	4,858	-0.04%
2021/09/02	2	24.30	10	24.15	24.35	-8	4,794	-0.17%
2021/09/01	27	23.76	28	23.65	23.65	-1	4,756	-0.02%
2021/08/31	0	0.00	6	23.64	23.70	-6	4,755	-0.13%
2021/08/30	0	0.00	1	23.65	23.65	-1	4,786	-0.02%
2021/08/27	21	23.62	20	23.50	23.50	1	4,811	0.02%
2021/08/26	5	23.75	1	23.65	23.75	4	4,831	0.08%
2021/08/25	10	23.20	10	23.20	23.20	0	4,920	0.00%
2021/08/24	0	0.00	2	23.15	23.15	-2	5,320	-0.04%
2021/08/23	0	0.00	3	22.90	23.20	-3	5,343	-0.06%
2021/08/20	9	22.88	0	22.90	22.75	9	5,357	0.17%
2021/08/19	5	23.00	15	22.87	22.80	-10	5,353	-0.19%
2021/08/18	5	23.38	53	23.47	23.60	-48	5,303	-0.91%
2021/08/17	20	23.59	13	23.52	23.35	7	5,252	0.13%
2021/08/16	1	23.20	0	0.00	23.25	1	5,256	0.02%
2021/08/13	12	23.63	15	23.47	23.50	-3	5,237	-0.06%
2021/08/12	12	23.53	0	0.00	23.50	12	5,237	0.23%
2021/08/10	7	24.46	3	24.17	24.00	4	5,504	0.07%
2021/08/09	17	24.92	43	24.96	24.50	-26	5,505	-0.47%
2021/08/06	28	25.85	12	25.45	25.45	16	5,310	0.30%
2021/08/05	66	25.40	15	25.33	25.90	51	5,019	1.02%
2021/08/04	1	25.00	1	24.85	24.80	0	4,899	0.00%
2021/08/03	6	24.85	17	24.82	25.00	-11	4,958	-0.22%
2021/08/02	49	24.57	8	24.69	24.65	41	4,981	0.82%
2021/07/30	5	23.80	5	24.10	24.00	0	4,952	0.00%
2021/07/29	1	23.80	10	23.96	23.70	-9	4,939	-0.18%
2021/07/28	2	21.83	0	0.00	22.15	2	4,744	0.04%
2021/07/27	1	22.90	20	22.75	22.55	-19	4,992	-0.38%
2021/07/26	7	23.41	0	0.00	23.20	7	5,576	0.13%
2021/07/23	2	24.60	2.3	24.59	24.65	-0.3	6,102	0.00%
2021/07/22	2	24.35	0	0.00	24.35	2	6,113	0.03%
2021/07/21	3	24.33	0	0.00	24.40	3	6,375	0.05%
2021/07/20	13	24.82	0	0.00	24.70	13	6,866	0.19%
2021/07/19	0	0.00	4	25.20	25.25	-4	6,857	-0.06%
2021/07/16	6	25.09	6	25.23	25.25	0	7,054	0.00%
2021/07/15	6	25.25	1	25.30	25.20	5	7,085	0.07%
2021/07/14	5	25.00	2	24.95	25.00	3	7,062	0.04%
2021/07/13	54	25.06	46	24.82	24.75	8	7,121	0.11%
2021/07/12	15	25.30	16	25.15	25.30	-1	7,064	-0.01%
2021/07/09	0	0.00	2.1	25.05	25.05	-2.1	6,992	-0.03%
2021/07/08	9	24.94	1	24.95	24.90	8	6,946	0.12%
2021/07/07	0	0.00	1	24.80	24.65	-1	6,912	-0.01%
2021/07/06	0	0.00	1	24.60	24.60	-1	6,901	-0.01%
2021/07/05	4	24.49	13	24.54	24.60	-9	6,888	-0.13%
2021/06/30	2	23.70	0.1	23.70	23.80	1.9	6,845	0.03%
2021/06/28	1	23.80	0	0.00	23.75	1	6,834	0.01%
2021/06/23	1	23.70	0	0.00	23.75	1	6,920	0.01%
2021/06/22	1	23.75	0	0.00	23.70	1	6,912	0.01%
2021/06/21	6	24.00	2.2	24.12	23.80	3.8	6,909	0.05%
2021/06/18	8	24.86	5	24.92	24.45	3	6,885	0.04%
2021/06/17	0	0.00	2	24.15	24.50	-2	6,811	-0.03%
2021/06/16	102	24.20	4	24.29	24.10	98	6,779	1.45%	大買/
2021/06/15	3	24.35	10	24.30	24.20	-7	6,761	-0.10%
2021/06/11	1	24.30	2	24.45	24.20	-1	6,753	-0.01%
2021/06/10	2	24.40	7	24.14	24.10	-5	6,735	-0.07%
2021/06/09	3	24.00	12	24.09	23.95	-9	6,756	-0.13%
2021/06/08	10	24.00	3	23.90	23.95	7	6,767	0.10%
2021/06/07	1	23.55	2	23.83	23.80	-1	6,786	-0.01%
2021/06/04	2	23.75	19	23.78	23.65	-17	6,747	-0.25%
2021/06/03	5	23.97	1	24.30	23.95	4	6,722	0.06%
2021/06/02	8	24.20	3	24.23	24.05	5	6,684	0.07%
2021/06/01	9	24.31	15	24.22	24.75	-6	6,552	-0.09%
2021/05/31	0	0.00	51	23.16	23.20	-51	6,145	-0.83%
2021/05/28	0	0.00	1	23.05	23.00	-1	6,116	-0.02%
2021/05/27	0	0.00	5	22.75	22.70	-5	6,101	-0.08%
2021/05/26	1	22.75	0	0.00	22.85	1	6,095	0.02%
2021/05/25	0	0.00	9	22.79	22.85	-9	6,079	-0.15%
2021/05/24	1	22.50	0	0.00	22.50	1	6,036	0.02%
2021/05/21	11	22.36	10	22.23	22.40	1	6,004	0.02%
2021/05/20	7	22.60	0	0.00	22.10	7	5,990	0.12%
2021/05/19	8	22.35	24.8	22.35	22.55	-16.8	6,022	-0.28%
2021/05/18	31	21.05	35	21.05	21.55	-4	5,751	-0.07%
2021/05/17	43	20.23	45	20.78	20.10	-2	5,701	-0.04%
2021/05/14	4	21.45	2	21.50	21.35	2	5,613	0.04%
2021/05/13	15	20.88	8	21.09	21.05	7	5,556	0.13%
2021/05/12	30	21.27	22	22.09	21.35	8	5,486	0.15%
2021/05/11	49	22.98	0	0.00	22.90	49	5,330	0.92%
2021/05/10	16	23.85	6	23.89	23.85	10	5,221	0.19%
2021/05/07	3	23.23	2	23.30	23.40	1	5,135	0.02%
2021/05/06	7	23.16	5	22.85	22.90	2	5,061	0.04%
2021/05/05	5	23.24	0	0.00	23.05	5	4,981	0.10%
2021/05/04	10	23.80	18	24.06	23.40	-8	4,899	-0.16%
2021/05/03	178	25.45	46.1	25.25	25.25	131.9	4,607	2.86%	大買/鉅額交易
2021/04/29	37	24.36	43	24.40	24.50	-6	3,967	-0.15%
2021/04/28	13	23.02	10.1	23.00	23.05	2.9	3,384	0.09%
2021/04/27	31	23.27	26	24.00	23.30	5	3,331	0.15%
2021/04/26	37	23.71	16	22.44	23.75	21	3,036	0.69%
2021/04/23	1	21.70	0.1	21.64	21.60	0.9	2,498	0.03%
2021/04/22	2	21.88	8	22.54	21.85	-6	2,457	-0.24%
2021/04/21	0	0.00	5	22.55	22.55	-5	2,224	-0.22%
2021/04/20	3	22.23	0	0.00	22.25	3	2,156	0.14%
2021/04/19	6.1	22.22	5	22.33	22.20	1.1	2,123	0.05%
2021/04/16	0	0.00	5	21.72	21.80	-5	2,003	-0.25%
2021/04/15	10	21.62	0	0.00	21.75	10	1,987	0.50%
2021/04/14	15	21.06	11	21.12	21.35	4	1,967	0.20%
2021/04/13	2	21.60	0	0.00	21.50	2	1,943	0.10%
2021/04/12	0	21.80	0	0.00	21.85	0	1,922	0.00%
2021/04/09	10	21.45	0	0.00	21.55	10	1,890	0.53%
2021/04/08	12	21.76	1	21.75	21.75	11	1,869	0.59%
2021/04/07	2	21.65	0	0.00	21.65	2	1,824	0.11%
2021/04/06	3	21.07	0	0.00	21.15	3	1,795	0.17%
2021/04/01	7	21.01	1	21.00	21.00	6	1,776	0.34%
2021/03/31	0	0.00	4	21.05	21.05	-4	1,767	-0.23%
2021/03/30	0	0.00	1	21.05	21.05	-1	1,748	-0.06%
2021/03/29	4	20.93	6	20.89	21.00	-2	1,717	-0.12%
2021/03/25	4	21.95	0.1	21.85	21.90	3.9	1,569	0.25%
2021/03/24	2	21.65	4	21.75	21.95	-2	1,555	-0.13%
2021/03/23	3	21.80	5	21.86	21.75	-2	1,531	-0.13%
2021/03/22	3	21.40	30	21.54	21.90	-27	1,496	-1.80%
2021/03/19	0	0.00	60	21.35	21.35	-60	1,450	-4.14%
2021/03/18	2	21.05	11	21.05	21.20	-9	1,412	-0.64%
2021/03/17	0	0.00	5	20.75	20.85	-5	1,402	-0.36%
2021/03/16	4	20.70	7	20.65	20.65	-3	1,415	-0.21%
2021/03/15	4	20.60	3	20.73	20.80	1	1,411	0.07%
2021/03/12	11	20.13	2	19.80	20.30	9	1,329	0.68%
2021/03/10	2	19.55	0	0.00	19.55	2	1,264	0.16%
2021/03/09	1	19.45	0	0.00	19.60	1	1,271	0.08%
2021/03/05	0	0.00	4	19.45	19.40	-4	1,329	-0.30%
2021/03/04	1	19.40	0	0.00	19.45	1	1,373	0.07%
2021/03/03	3	19.50	0	0.00	19.60	3	1,519	0.20%
2021/03/02	1	19.65	0	0.00	19.55	1	1,544	0.06%
2021/02/26	6	19.43	0	0.00	19.50	6	1,535	0.39%
2021/02/25	2	19.45	0	0.00	19.50	2	1,547	0.13%
2021/02/23	20	19.45	0	0.00	19.45	20	1,599	1.25%
2021/02/22	0	0.00	0.1	19.35	19.40	-0.1	1,603	-0.01%
2021/02/19	0	0.00	28	19.45	19.50	-28	1,598	-1.75%
2021/02/17	0	0.00	2	18.75	18.80	-2	1,540	-0.13%
2021/02/05	0	0.00	48	18.45	18.40	-48	1,542	-3.11%
2021/02/01	0	0.00	4	18.30	18.30	-4	1,669	-0.24%
2021/01/26	2	18.25	0	0.00	18.35	2	1,736	0.12%
2021/01/22	50	18.20	0	0.00	18.25	50	1,779	2.81%
2021/01/19	0	0.00	0	18.90	18.70	0	2,228	0.00%
2021/01/18	4	18.76	0	0.00	18.75	4	2,266	0.18%
2021/01/15	12	19.00	0.6	18.95	18.95	11.4	2,265	0.50%
2021/01/13	0	0.00	1	19.00	19.05	-1	2,283	-0.04%
2021/01/12	3	18.95	10.6	19.09	18.90	-7.6	2,276	-0.33%
2021/01/06	3	18.95	0	0.00	19.00	3	2,259	0.13%
2021/01/05	1	19.45	0	0.00	19.25	1	2,236	0.04%
2021/01/04	0	0.00	1.4	19.25	19.35	-1.4	2,237	-0.06%
2020/12/31	1	19.15	0	0.00	19.20	1	2,229	0.04%
2020/12/23	0.2	18.90	0	0.00	18.85	0.2	2,189	0.01%
2020/12/22	7	18.97	0	0.00	18.80	7	2,203	0.32%
2020/12/21	2	19.10	0	0.00	19.25	2	2,209	0.09%
2020/12/17	3	19.15	0	0.00	19.30	3	2,222	0.13%
2020/12/15	2	19.15	0	0.00	19.15	2	2,224	0.09%
2020/12/14	0	0.00	1	19.30	19.40	-1	2,211	-0.05%
2020/12/09	1	19.65	7	19.55	19.80	-6	2,188	-0.27%
2020/12/08	0.4	19.20	0	0.00	19.30	0.4	2,218	0.02%
2020/12/07	0	0.00	10	19.29	19.20	-10	2,311	-0.43%
2020/12/03	3	19.27	0	0.00	19.20	3	2,407	0.12%
2020/12/02	5	19.25	0	0.00	19.30	5	2,438	0.21%
2020/12/01	1	19.40	1	19.50	19.50	0	2,417	0.00%
2020/11/30	0	0.00	1	19.65	19.55	-1	2,437	-0.04%
2020/11/27	12	19.76	6.3	19.85	19.80	5.7	2,503	0.23%
2020/11/26	1	19.15	0	0.00	19.20	1	2,391	0.04%
2020/11/24	0	0.00	0	18.78	18.90	0	2,367	0.00%
2020/11/23	0	0.00	21	19.03	19.10	-21	2,366	-0.89%
2020/11/17	0	0.00	1	18.75	18.80	-1	2,326	-0.04%
2020/11/16	0	0.00	4.2	18.76	18.75	-4.2	2,353	-0.18%
2020/11/11	0	0.00	0.5	18.65	18.80	-0.5	2,382	-0.02%
2020/11/09	0	0.00	5	18.70	18.80	-5	2,376	-0.21%
2020/11/06	20	18.50	1	18.45	18.40	19	2,367	0.80%
2020/10/30	6	18.32	0	0.00	18.25	6	2,729	0.22%
2020/10/29	0	0.00	19	18.49	18.25	-19	2,711	-0.70%
2020/10/28	11	19.25	22	18.88	18.50	-11	2,687	-0.41%
2020/10/27	3	18.77	20	18.58	18.95	-17	2,470	-0.69%
2020/10/22	2	17.80	0	0.00	18.05	2	2,745	0.07%
2020/10/19	0	0.00	20	17.95	17.95	-20	2,896	-0.69%
2020/10/15	0	0.00	1	18.00	17.95	-1	2,886	-0.03%
2020/10/14	0	0.00	1	18.00	18.05	-1	2,882	-0.03%
2020/10/12	1	18.10	17	18.05	18.05	-16	2,875	-0.56%
2020/10/08	0	0.00	2	17.80	17.95	-2	2,864	-0.07%
2020/09/28	1	17.30	0	0.00	17.30	1	2,855	0.04%
2020/09/25	0	0.00	3	17.20	17.15	-3	2,854	-0.11%
2020/09/24	2	17.35	0	0.00	17.15	2	2,847	0.07%
2020/09/23	19	17.63	1	17.65	17.65	18	2,817	0.64%
2020/09/22	6	17.85	12	17.96	17.80	-6	2,800	-0.21%
2020/09/17	0	0.00	1	18.10	18.05	-1	2,753	-0.04%
2020/09/14	1	18.00	0	0.00	17.95	1	2,784	0.04%
2020/09/11	1	18.20	2	18.15	18.10	-1	2,761	-0.04%
2020/09/10	10	18.94	7	18.81	18.65	3	2,677	0.11%
2020/09/09	0	0.00	11.4	18.73	19.15	-11.4	2,569	-0.44%
2020/09/08	5	18.35	0	0.00	18.45	5	2,476	0.20%
2020/09/07	3	18.55	0	0.00	18.15	3	2,434	0.12%
2020/09/04	2	17.95	40	17.96	18.05	-38	2,396	-1.59%
2020/09/02	11	18.61	4	18.78	18.10	7	2,336	0.30%
2020/09/01	2	18.20	0	0.00	18.30	2	2,244	0.09%
2020/08/31	0	0.00	2	17.95	18.00	-2	2,226	-0.09%
2020/08/27	0	0.00	1	18.05	18.00	-1	2,216	-0.05%
2020/08/26	11	18.04	4	18.15	18.20	7	2,188	0.32%
2020/08/24	1	17.90	0	0.00	17.90	1	2,136	0.05%
2020/08/21	1	17.70	0	0.00	17.75	1	2,122	0.05%
2020/08/20	0	0.00	2	17.40	17.40	-2	2,105	-0.09%
2020/08/19	2	18.15	2	17.95	17.80	0	2,040	0.00%
2020/08/18	0	0.00	1	18.05	18.05	-1	2,010	-0.05%
2020/08/13	1	18.40	0	0.00	17.95	1	1,920	0.05%
2020/08/11	1	18.05	0	0.00	18.05	1	1,845	0.05%
2020/08/07	37	18.20	19	18.27	18.30	18	1,750	1.03%
2020/08/06	1	17.65	1	17.55	17.70	0	1,500	0.00%
2020/08/05	2	16.88	0	0.00	16.85	2	1,397	0.14%
2020/08/03	0	0.00	1.3	16.76	16.65	-1.3	1,380	-0.10%
2020/07/30	3	17.40	2	17.40	17.30	1	1,325	0.08%
2020/07/29	3	16.98	16	17.17	17.65	-13	1,177	-1.10%
2020/07/28	14	17.20	17	17.08	17.00	-3	993	-0.30%
2020/07/27	25	16.11	31	15.92	16.10	-6	810	-0.74%
2020/07/23	13	15.77	12	15.64	15.75	1	699	0.14%
2020/07/15	0	0.00	3	14.98	15.00	-3	633	-0.47%
2020/07/14	0	0.00	1	15.05	14.95	-1	637	-0.16%
2020/07/10	1	15.00	0	0.00	15.00	1	664	0.15%
2020/07/03	0	0.00	9	15.50	15.55	-9	697	-1.29%
2020/06/22	0	0.00	2	15.70	15.25	-2	728	-0.27%
2020/06/18	0	0.00	2	15.35	15.50	-2	703	-0.28%
2020/06/16	0	0.00	0	15.30	15.40	0	735	0.00%
2020/06/12	4	15.08	1	15.30	15.25	3	797	0.38%
2020/06/10	0	0.00	2	16.00	15.90	-2	815	-0.25%
2020/06/09	13	15.88	0	0.00	15.75	13	840	1.55%
2020/06/05	4	15.35	0	0.00	15.70	4	826	0.48%
2020/06/03	1	14.95	0	0.00	14.90	1	794	0.13%
2020/06/02	0	0.00	1	14.80	14.80	-1	789	-0.13%
2020/05/27	1	14.50	0	0.00	14.65	1	796	0.13%
2020/05/19	0	0.00	0	14.70	14.70	0	810	0.00%
2020/05/15	0	0.00	1	14.65	14.65	-1	807	-0.12%
2020/05/14	1	14.85	4	14.84	14.75	-3	804	-0.37%
2020/05/08	6	14.88	0	14.85	14.90	6	784	0.76%
2020/05/06	1	14.65	0	0.00	14.60	1	766	0.13%
2020/05/05	1	14.65	0	0.00	14.70	1	770	0.13%
2020/05/04	4	14.76	1	14.55	14.70	3	773	0.39%
2020/04/29	0	0.00	3	14.80	14.80	-3	782	-0.38%
2020/04/28	2	14.63	0	0.00	14.70	2	790	0.25%
2020/04/27	0	0.00	2	14.45	14.50	-2	820	-0.24%
2020/04/23	1	14.25	0	0.00	14.30	1	824	0.12%
2020/04/22	2	13.85	0	0.00	14.05	2	824	0.24%
2020/04/21	0	0.00	1	14.00	14.05	-1	817	-0.12%
2020/04/20	1	14.65	0	0.00	14.55	1	806	0.12%
2020/04/16	0	0.00	1	14.75	14.95	-1	794	-0.13%
2020/04/15	2	14.65	0	0.00	15.10	2	782	0.26%
2020/04/14	0	0.00	0.1	14.35	14.40	-0.1	766	-0.01%
2020/04/13	0	0.00	2	13.95	13.95	-2	758	-0.26%
2020/04/10	0	14.05	0	0.00	13.95	0	752	0.00%
2020/04/09	0	13.50	2	13.65	13.45	-2	743	-0.27%
2020/04/08	2	13.30	0	0.00	13.50	2	733	0.27%
2020/03/31	2	12.85	0	0.00	13.00	2	714	0.28%
2020/03/30	0	0.00	1	12.60	12.95	-1	708	-0.14%
2020/03/27	2	13.75	3	13.62	13.20	-1	694	-0.14%
2020/03/26	2	12.90	0	0.00	13.20	2	667	0.30%
2020/03/25	1	12.90	11	12.77	12.85	-10	658	-1.52%
2020/03/24	1	11.90	0	0.00	11.90	1	631	0.16%
2020/03/23	0	11.65	1	11.05	11.60	-1	614	-0.16%
2020/03/20	1	11.40	0	0.00	11.90	1	611	0.16%
2020/03/19	14	10.99	5	11.05	11.00	9	584	1.54%
2020/03/18	2	12.60	2	12.25	12.10	0	546	0.00%
2020/03/17	2	12.90	0	0.00	12.75	2	523	0.38%
2020/03/16	1	13.90	3	13.80	13.80	-2	502	-0.40%
2020/03/13	2	14.70	0	0.00	14.70	2	484	0.41%
2020/03/12	3	15.75	0	15.75	15.70	3	449	0.67%
2020/03/10	1	16.05	0	0.00	16.20	1	442	0.23%
2020/03/09	2	16.50	0	0.00	16.40	2	442	0.45%
2020/03/05	2	16.95	0	0.00	16.90	2	438	0.46%
2020/03/02	3	16.88	0	0.00	16.75	3	444	0.68%
2020/02/27	7	16.83	0	0.00	16.70	7	437	1.60%
2020/02/25	0	0.00	8.4	16.95	17.00	-8.4	417	-2.00%
2020/02/11	2	17.05	0	0.00	17.05	2	446	0.45%
2020/02/10	1	17.00	0	0.00	17.00	1	450	0.22%
2020/02/07	3	17.22	0	0.00	17.20	3	445	0.67%
2020/02/06	1	17.25	0	0.00	17.30	1	448	0.22%
2020/02/04	2	17.27	0	0.00	17.25	2	442	0.45%
2020/02/03	11	16.94	1	17.05	17.10	10	443	2.26%
2020/01/30	18	17.28	1	17.15	17.35	17	420	4.05%
2020/01/20	1	17.90	0	0.00	17.90	1	389	0.26%
2020/01/16	0	0.00	0	17.75	17.80	0	384	0.00%
2020/01/13	0	17.70	0	0.00	17.75	0	388	0.00%
2020/01/10	5	17.65	0	0.00	17.70	5	426	1.17%
2020/01/09	4	17.60	0	0.00	17.65	4	425	0.94%
2020/01/08	5	17.60	0	0.00	17.65	5	424	1.18%
2020/01/03	0	0.00	173	17.78	17.85	-173	422	-40.92%	大賣/鉅額交易
2019/12/26	0	0.00	0	17.80	17.75	0	403	0.00%
2019/12/23	0	0.00	0	17.70	17.80	0	416	0.00%
2019/12/17	0	0.00	1	17.80	17.85	-1	429	-0.23%
2019/12/10	0	0.00	1	17.80	17.75	-1	425	-0.23%
2019/12/04	2	17.53	0	0.00	17.50	2	422	0.47%
2019/12/03	0	0.00	3	17.65	17.60	-3	415	-0.72%
2019/11/28	12	17.80	0	0.00	17.80	12	412	2.91%
2019/11/27	0	0.00	1.3	17.81	17.85	-1.3	422	-0.31%
2019/11/26	2	17.80	0	0.00	17.75	2	449	0.44%
2019/11/25	0.5	17.80	0	0.00	17.80	0.5	469	0.11%
2019/11/22	3	17.80	0	0.00	17.80	3	478	0.63%
2019/11/21	0	0.00	1	17.80	17.85	-1	489	-0.20%
2019/11/15	2	17.88	0	0.00	17.90	2	499	0.40%
2019/11/13	0	0.00	2	17.90	17.95	-2	500	-0.40%
2019/11/12	1	17.95	0	0.00	17.95	1	496	0.20%
2019/11/11	0	0.00	6	17.90	17.95	-6	501	-1.20%
2019/11/07	1	17.95	0	0.00	18.00	1	498	0.20%
2019/11/06	5	18.00	5	18.00	17.95	0	492	0.00%
2019/11/04	0	0.00	0.2	18.05	18.05	-0.2	487	-0.04%
2019/11/01	6	17.99	0	0.00	18.00	6	491	1.22%
2019/10/28	1	18.10	0	0.00	18.10	1	506	0.20%
2019/10/23	2	18.15	0	0.00	18.10	2	514	0.39%
2019/10/22	2	18.15	0	0.00	18.05	2	519	0.39%
2019/10/21	2	18.10	0	0.00	18.05	2	525	0.38%
2019/10/18	1	17.95	0	0.00	17.95	1	522	0.19%
2019/10/08	0	0.00	2	18.15	18.15	-2	492	-0.41%
2019/10/07	2	18.25	25	18.20	18.25	-23	496	-4.63%
2019/09/25	3	18.28	0	0.00	18.35	3	498	0.60%
2019/09/23	2	17.90	0	0.00	17.95	2	482	0.41%
2019/09/16	5	17.85	0	0.00	17.85	5	503	0.99%
2019/09/06	1	17.90	0	0.00	17.95	1	505	0.20%
2019/08/30	2	18.00	0	0.00	17.90	2	508	0.39%
2019/08/26	3	19.60	8	19.65	19.60	-5	437	-1.14%
2019/08/23	2	19.70	0	0.00	19.65	2	425	0.47%
2019/08/22	1	19.75	0	0.00	19.70	1	435	0.23%
2019/08/20	1	19.75	0	0.00	19.80	1	429	0.23%
2019/08/19	21	19.75	0	0.00	19.75	21	424	4.94%
2019/08/13	6	19.91	0	0.00	19.85	6	411	1.46%
2019/08/06	0	0.00	0.5	19.90	19.85	-0.5	425	-0.12%
2019/08/02	8	19.98	0	0.00	19.95	8	438	1.82%
2019/08/01	10	20.10	0	0.00	20.10	10	430	2.32%
2019/07/30	2	20.25	0	0.00	20.30	2	433	0.46%
2019/07/24	16	20.10	0	0.00	20.15	16	436	3.67%
2019/07/23	2	20.10	0	0.00	20.10	2	439	0.46%
2019/07/18	5	20.10	0	0.00	20.10	5	438	1.14%
2019/07/15	0	0.00	10	20.10	20.10	-10	435	-2.30%
2019/07/10	0	0.00	0	20.00	20.15	0	440	0.00%
2019/07/08	0	0.00	11	20.15	20.05	-11	444	-2.47%
2019/07/04	0	0.00	10	20.10	20.05	-10	471	-2.12%
2019/06/26	10	19.85	0	0.00	19.85	10	536	1.86%
2019/06/25	10	19.85	0	0.00	19.85	10	535	1.87%
2019/06/24	10	19.80	0	0.00	19.85	10	541	1.85%
2019/06/21	0	20.30	0	0.00	19.80	0	547	0.00%
2019/06/19	1	19.70	0	0.00	19.70	1	550	0.18%
2019/06/18	1	19.65	0	0.00	19.65	1	553	0.18%
2019/06/12	5	19.70	0	0.00	19.70	5	558	0.89%
2019/06/06	2	19.75	0	0.00	19.65	2	559	0.36%
2019/06/03	0	0.00	2	19.85	19.80	-2	561	-0.36%
2019/05/24	1	19.75	0	0.00	19.80	1	567	0.18%
2019/05/22	1	19.85	0	0.00	19.90	1	564	0.18%
2019/05/14	0	0.00	1	19.65	19.90	-1	568	-0.18%
2019/05/10	0	0.00	1	20.20	20.10	-1	556	-0.18%
2019/05/06	1	20.20	1	20.30	20.25	0	547	0.00%
2019/05/03	0	0.00	9	20.45	20.40	-9	538	-1.67%
2019/04/30	1	20.45	0	0.00	20.45	1	528	0.19%
2019/04/29	0	0.00	4	20.40	20.50	-4	528	-0.76%
2019/04/25	1	20.25	0	0.00	20.30	1	520	0.19%
2019/04/24	0	0.00	1	20.30	20.30	-1	519	-0.19%
2019/04/23	1	20.30	0	0.00	20.30	1	515	0.19%
2019/04/22	0.1	20.25	5	20.30	20.25	-4.9	517	-0.95%
2019/04/19	0	0.00	13	20.25	20.20	-13	515	-2.52%
2019/04/16	0	20.40	0	0.00	20.40	0	500	0.00%
2019/04/15	2	20.45	0	0.00	20.40	2	498	0.40%
2019/04/12	1	20.30	0	0.00	20.30	1	499	0.20%
2019/04/11	0	20.30	0	0.00	20.30	0	496	0.00%
2019/04/10	0	20.55	0	0.00	20.55	0	475	0.00%
2019/04/08	0	20.75	0	0.00	20.75	0	458	0.00%
2019/04/02	0	20.60	0	0.00	20.65	0	440	0.00%
2019/04/01	0	20.70	1	20.65	20.70	-1	427	-0.23%
2019/03/29	0	20.55	4	20.55	20.50	-4	412	-0.97%
2019/03/28	0	20.20	0	0.00	20.20	0	383	0.00%
2019/03/27	0	20.35	0	0.00	20.35	0	384	0.00%
2019/03/26	0	20.15	3	20.17	20.15	-3	380	-0.79%
2019/03/25	2	19.90	0	0.00	19.90	2	374	0.53%
2019/03/22	0	20.00	1	20.00	20.00	-1	371	-0.27%
2019/03/20	1	20.00	0	0.00	20.00	1	355	0.28%
2019/03/19	0	19.90	0	0.00	19.85	0	352	0.00%
2019/03/18	0	19.80	1	19.65	19.75	-1	376	-0.26%
2019/03/15	0	19.65	0	0.00	19.60	0	373	0.00%
2019/03/14	0	19.70	1	19.60	19.55	-1	371	-0.27%
2019/03/13	0	19.70	1	19.60	19.55	-1	380	-0.26%
2019/03/12	2	19.67	0	0.00	19.60	2	380	0.53%
2019/03/08	0	19.70	0	0.00	19.65	0	385	0.00%
2019/03/07	1	19.75	3	19.75	19.70	-2	386	-0.52%
2019/03/06	0	19.80	0	0.00	19.80	0	381	0.00%
2019/03/05	0	19.60	0	0.00	19.50	0	376	0.00%
2019/03/04	0	19.50	2	19.50	19.45	-2	370	-0.54%
2019/02/27	0	0.00	1	19.40	19.40	-1	368	-0.27%
2019/02/26	1	19.40	0	0.00	19.40	1	368	0.27%
2019/02/25	0	19.30	0	0.00	19.30	0	364	0.00%
2019/02/22	0	19.30	0	0.00	19.25	0	362	0.00%
2019/02/20	0	19.30	0	0.00	19.30	0	361	0.00%
2019/02/14	0	19.35	2	19.30	19.25	-2	355	-0.56%
2019/02/13	0.1	19.30	0	0.00	19.30	0.1	363	0.03%
2019/02/12	0	0.00	3	19.30	19.30	-3	359	-0.83%
2019/02/11	1	19.20	0	0.00	19.25	1	359	0.28%
2019/01/30	5	19.35	0	0.00	19.25	5	355	1.41%
2019/01/28	0	19.15	0	0.00	19.10	0	338	0.00%
2019/01/25	0	0.00	2	19.00	19.05	-2	342	-0.58%
2019/01/23	1	18.85	0	0.00	18.95	1	364	0.27%
2019/01/21	0	0.00	2	18.90	18.90	-2	372	-0.54%
2019/01/17	1	18.80	0	0.00	18.75	1	381	0.26%
2019/01/16	5	18.83	0	0.00	18.80	5	392	1.27%
2019/01/15	3	18.83	0	0.00	18.80	3	402	0.74%
2019/01/14	0	18.85	0	0.00	18.80	0	406	0.00%
2019/01/11	0	0.00	1	18.70	18.65	-1	444	-0.23%
2019/01/09	0	0.00	1	18.60	18.65	-1	459	-0.22%
2019/01/04	1	18.50	0	0.00	18.45	1	515	0.19%
2019/01/03	1	18.50	0	0.00	18.50	1	535	0.19%
2018/12/11	2	18.50	0	0.00	18.90	2	604	0.33%
2018/12/10	2	19.00	0	0.00	19.00	2	583	0.34%
2018/12/07	1	19.10	0	0.00	19.15	1	603	0.17%
2018/12/04	1	19.30	0	0.00	19.30	1	632	0.16%
2018/11/30	0	0.00	0	19.20	19.15	0	675	0.00%
2018/11/29	0	0.00	0	19.20	19.10	0	697	0.00%
2018/11/20	1	19.05	0	0.00	19.15	1	750	0.13%
2018/11/19	1	19.05	0	0.00	19.10	1	763	0.13%
2018/11/16	0	0.00	0	19.10	19.05	0	769	0.00%
2018/11/15	0	0.00	19.1	19.05	19.10	-19.1	780	-2.45%
2018/11/14	1	18.90	0	0.00	19.05	1	799	0.13%
2018/11/13	1	18.95	0	0.00	19.05	1	838	0.12%
2018/11/06	1	19.40	0	0.00	19.35	1	888	0.11%
2018/11/02	0	0.00	1	19.45	19.40	-1	903	-0.11%
2018/11/01	1	19.35	0	0.00	19.45	1	904	0.11%
2018/10/31	1	19.05	1	19.15	19.10	0	903	0.00%
2018/10/26	1	18.90	0	0.00	18.95	1	918	0.11%
2018/10/23	0	0.00	1	19.70	19.65	-1	924	-0.11%
2018/10/22	0	0.00	21	19.44	19.70	-21	923	-2.28%
2018/10/17	5	19.55	0	0.00	19.30	5	932	0.54%
2018/10/15	1	19.65	0	0.00	19.60	1	915	0.11%
2018/10/12	18	19.25	0	0.00	20.15	18	900	2.00%
2018/10/11	2	19.43	0	0.00	19.30	2	884	0.23%
2018/10/09	2	20.18	0	0.00	20.15	2	870	0.23%
2018/10/08	2	19.95	0	0.00	20.05	2	869	0.23%
2018/10/05	2	20.20	7	20.30	20.15	-5	864	-0.58%
2018/10/04	1	20.50	0	0.00	20.60	1	854	0.12%
2018/10/03	4	20.68	0	0.00	20.70	4	854	0.47%
2018/10/02	1	20.70	0	0.00	20.80	1	856	0.12%
2018/10/01	4	20.60	0	0.00	20.75	4	867	0.46%
2018/09/28	14	20.65	2	20.63	20.65	12	897	1.34%
2018/09/27	5	20.70	0	0.00	20.75	5	901	0.55%
2018/09/26	3	20.70	0	0.00	20.70	3	918	0.33%
2018/09/25	4.2	20.71	1	20.70	20.70	3.2	1,074	0.30%
2018/09/19	2	20.65	0	0.00	20.65	2	1,092	0.18%
2018/09/14	1	20.85	0	0.00	20.80	1	1,106	0.09%
2018/09/11	4	20.65	0	0.00	20.95	4	1,133	0.35%
2018/09/07	10	21.25	0	0.00	21.20	10	1,229	0.81%
2018/09/06	10	21.70	0	0.00	21.50	10	1,225	0.82%
2018/09/05	4	21.45	0	0.00	21.40	4	1,207	0.33%
2018/09/03	0	0.00	5	21.40	21.30	-5	1,207	-0.41%
2018/08/30	0	0.00	20	21.30	21.40	-20	1,236	-1.62%
2018/08/27	20	21.45	0	22.00	21.30	20	1,268	1.58%
2018/08/23	10	20.80	0	0.00	20.75	10	1,243	0.80%
2018/08/22	4	20.94	1	20.95	20.85	3	1,253	0.24%
2018/08/21	0	0.00	7.8	21.01	21.05	-7.8	1,259	-0.62%
2018/08/20	7	22.95	0	0.00	22.90	7	1,252	0.56%
2018/08/17	1	23.00	2	23.05	22.95	-1	1,225	-0.08%
2018/08/16	0	23.00	0	0.00	22.95	0	1,223	0.00%
2018/08/15	3	23.05	0	0.00	23.00	3	1,229	0.24%
2018/08/13	1	22.80	0	0.00	22.80	1	1,246	0.08%
2018/08/02	1	23.05	0	0.00	22.90	1	1,462	0.07%
2018/07/31	1	22.65	0	0.00	22.85	1	1,479	0.07%
2018/07/24	1	22.60	0	0.00	22.60	1	1,517	0.07%
2018/07/23	1	22.20	0	0.00	22.25	1	1,497	0.07%
2018/07/19	0	0.00	3	22.30	22.30	-3	1,607	-0.19%
2018/07/17	3	22.35	0	0.00	22.25	3	1,630	0.18%
2018/07/13	6	22.33	0	0.00	22.25	6	1,635	0.37%
2018/07/11	0	0.00	30	22.18	22.15	-30	1,680	-1.78%
2018/07/10	0	0.00	3	22.18	22.30	-3	1,696	-0.18%
2018/07/09	1	22.20	5	22.15	22.15	-4	1,719	-0.23%
2018/07/06	19	22.21	0	0.00	22.30	19	1,724	1.10%
2018/07/05	2	22.83	10	22.80	22.65	-8	1,741	-0.46%
2018/07/04	4	22.94	0	0.00	23.00	4	1,761	0.23%
2018/07/03	32	23.51	21	23.68	23.10	11	1,779	0.62%
2018/07/02	0	0.00	2	22.80	22.75	-2	1,783	-0.11%
2018/06/29	3	22.67	1	22.55	22.60	2	1,794	0.11%
2018/06/28	1	22.65	0	0.00	22.70	1	1,794	0.06%
2018/06/26	2	22.80	0	22.85	22.75	2	1,837	0.11%
2018/06/25	2	23.13	0.5	23.20	23.10	1.5	1,829	0.08%
2018/06/22	2	23.20	4	23.15	23.15	-2	1,843	-0.11%
2018/06/20	4	23.30	10	23.60	23.50	-6	1,867	-0.32%
2018/06/19	0	0.00	9	23.69	23.75	-9	1,872	-0.48%
2018/06/15	7	23.57	6	23.71	23.35	1	1,855	0.05%
2018/06/14	31	23.05	1	23.05	23.10	30	1,829	1.64%
2018/06/11	5	23.30	8	23.30	23.25	-3	1,864	-0.16%
2018/06/08	1	23.30	0	0.00	23.20	1	1,896	0.05%
2018/06/07	20	23.25	0	0.00	23.30	20	1,911	1.05%
2018/06/04	2	23.00	0	0.00	23.15	2	2,057	0.10%
2018/06/01	3	22.87	0	0.00	22.85	3	2,097	0.14%
2018/05/30	6	22.86	0	0.00	22.90	6	2,557	0.23%
2018/05/29	2	23.03	8.9	23.03	23.00	-6.9	2,653	-0.26%
2018/05/28	0	0.00	14	22.90	22.90	-14	2,725	-0.51%
2018/05/25	0	0.00	1	22.95	22.95	-1	2,871	-0.03%
2018/05/23	2	23.10	0	0.00	23.15	2	3,566	0.06%
2018/05/22	0	0.00	1.2	23.00	23.00	-1.2	3,570	-0.03%
2018/05/21	2	23.00	0	0.00	22.95	2	3,587	0.06%
2018/05/17	9	23.52	5	23.41	23.15	4	3,606	0.11%
2018/05/16	13	23.01	0	0.00	23.15	13	3,520	0.37%
2018/05/15	9	23.08	5	22.90	22.70	4	3,490	0.11%
2018/05/14	1	22.55	0	0.00	22.75	1	3,509	0.03%
2018/05/11	1	22.55	10	22.55	22.55	-9	3,499	-0.26%
2018/05/09	0	0.00	8	22.68	22.55	-8	3,520	-0.23%
2018/05/08	3	22.77	17	22.70	22.50	-14	3,511	-0.40%
2018/05/07	0	0.00	60	22.30	22.55	-60	3,508	-1.71%
2018/05/03	0	0.00	1	22.30	22.15	-1	3,505	-0.03%
2018/04/30	0	0.00	140	22.26	22.20	-140	3,537	-3.96%	大賣/鉅額交易
2018/04/26	86	22.18	52	22.54	22.00	34	3,668	0.93%
2018/04/25	1	21.95	0	0.00	21.95	1	3,619	0.03%
2018/04/24	61	21.59	0	0.00	21.55	61	3,672	1.66%
2018/04/23	0	0.00	10	21.95	21.80	-10	3,651	-0.27%
2018/04/20	26	21.90	0	0.00	21.90	26	3,647	0.71%
2018/04/18	24	21.86	0	0.00	21.90	24	3,641	0.66%
2018/04/17	54	22.06	1	22.25	21.95	53	3,624	1.46%
2018/04/16	1	22.15	2	22.25	22.30	-1	3,598	-0.03%
2018/04/13	3	22.18	0	0.00	22.10	3	3,591	0.08%
2018/04/12	2	22.15	0	0.00	22.10	2	3,586	0.06%
2018/04/11	14	22.29	1	22.15	22.10	13	3,600	0.36%
2018/04/10	3	22.32	0	0.00	22.15	3	3,563	0.08%
2018/04/09	0	22.20	10	22.20	22.15	-10	3,532	-0.28%
2018/04/03	10	22.70	3	22.77	22.40	7	3,505	0.20%
2018/04/02	1	22.00	0	0.00	21.95	1	3,350	0.03%
2018/03/31	0	22.00	0	0.00	21.80	0	3,340	0.00%
2018/03/30	2	21.95	0	0.00	21.90	2	3,326	0.06%
2018/03/29	5	21.95	0	0.00	21.95	5	3,316	0.15%
2018/03/28	0	21.80	2	21.70	21.55	-2	3,285	-0.06%
2018/03/27	0	22.00	0	0.00	21.55	0	3,274	0.00%
2018/03/26	1	21.35	0	0.00	21.40	1	3,261	0.03%
2018/03/23	4	21.33	0	0.00	21.40	4	3,254	0.12%
2018/03/22	0.1	22.20	0	0.00	21.60	0.1	3,260	0.00%
2018/03/21	0.1	22.20	2	22.00	22.00	-1.9	3,229	-0.06%
2018/03/20	2	21.58	1	21.60	21.60	1	3,189	0.03%
2018/03/19	2	21.93	7	21.87	21.85	-5	3,171	-0.16%
2018/03/16	0	21.70	100	21.57	21.60	-100	3,159	-3.16%
2018/03/15	1	21.45	0	0.00	21.55	1	3,161	0.03%
2018/03/14	0	0.00	20	21.33	21.60	-20	3,192	-0.63%
2018/03/12	7	21.05	40	20.97	20.95	-33	3,349	-0.99%
2018/03/09	32	21.73	1	22.15	21.75	31	3,255	0.95%
2018/03/08	1	22.20	0	0.00	22.20	1	3,226	0.03%
2018/03/07	10	22.10	12	22.41	22.10	-2	3,198	-0.06%
2018/03/06	70	22.32	20	22.15	22.35	50	3,164	1.58%
2018/03/05	21.2	23.61	15	23.60	23.05	6.2	3,027	0.20%
2018/03/02	76	22.44	3	22.40	22.60	73	2,735	2.67%
2018/03/01	4	22.53	1	22.50	22.75	3	2,634	0.11%
2018/02/27	6	22.71	2	23.05	22.60	4	2,557	0.16%
2018/02/26	42	23.40	36	23.59	23.55	6	2,407	0.25%
2018/02/23	27	21.81	47	22.41	22.65	-20	1,967	-1.02%
2018/02/22	0	0.00	0.7	20.50	20.60	-0.7	1,732	-0.04%
2018/02/12	1	19.95	1	20.10	20.30	0	1,702	0.00%
2018/02/07	0	0.00	2	19.55	19.50	-2	1,773	-0.11%
2018/02/02	0	0.00	2	20.35	20.30	-2	1,794	-0.11%
2018/02/01	0	0.00	2	20.35	20.40	-2	1,803	-0.11%
2018/01/31	2	20.08	0	0.00	20.20	2	1,757	0.11%
2018/01/26	1	20.10	1	20.25	20.20	0	1,783	0.00%
2018/01/25	4	20.10	0	0.00	20.20	4	1,803	0.22%
2018/01/24	3	19.98	0	0.00	20.35	3	1,871	0.16%
2018/01/23	6	20.25	1	21.00	20.15	5	1,959	0.26%
2018/01/22	1	20.60	5	20.70	20.80	-4	1,911	-0.21%
2018/01/19	0	0.00	2	20.20	20.20	-2	1,816	-0.11%
2018/01/18	0	0.00	4	20.01	19.95	-4	1,784	-0.22%
2018/01/17	0	0.00	2	19.50	19.45	-2	1,718	-0.12%
2018/01/15	0	0.00	1	19.50	19.45	-1	1,723	-0.06%
2018/01/12	0	0.00	2	19.35	19.35	-2	1,714	-0.12%
2018/01/10	2	19.20	0	0.00	19.25	2	1,710	0.12%
2018/01/08	0	0.00	82	19.59	19.55	-82	1,698	-4.83%
2018/01/05	1	19.60	34	19.54	19.55	-33	1,680	-1.96%
2018/01/04	21	19.26	26	19.36	19.40	-5	1,658	-0.30%
2018/01/03	24	19.25	0	0.00	19.25	24	1,724	1.39%
2018/01/02	76	19.29	21	19.30	19.25	55	1,719	3.20%