威健 (3033)-國泰-板橋券商分點個股進出

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
33.25
漲跌
▼0.10
漲幅
-0.30%
成交量
2,278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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	11.6	33.21	9	33.39	33.25	2.5	4,732	0.05%
2024/04/25	2	33.58	22	33.48	33.35	-20	4,837	-0.41%
2024/04/24	9	33.71	82.1	33.80	33.80	-73.1	4,941	-1.48%
2024/04/23	3.1	32.50	1.4	32.61	32.50	1.7	4,860	0.04%
2024/04/22	10.9	32.59	20	32.79	32.50	-9.1	4,992	-0.18%
2024/04/19	24	32.23	8	32.24	32.50	16	4,930	0.32%
2024/04/18	6	31.74	0.5	31.70	31.90	5.5	4,837	0.11%
2024/04/17	13.1	32.02	12	31.92	31.85	1.1	4,949	0.02%
2024/04/16	13.2	32.10	32.2	32.16	31.80	-19	4,908	-0.39%
2024/04/15	10.1	33.33	13	33.25	32.90	-2.9	4,838	-0.06%
2024/04/12	17	33.82	4	33.91	33.70	13	4,772	0.27%
2024/04/11	18.1	33.77	13	33.77	33.85	5.1	4,724	0.11%
2024/04/10	64.1	33.88	137.6	33.61	33.90	-73.4	4,714	-1.56%	大賣/
2024/04/09	8.3	32.52	28	32.49	32.35	-19.7	4,482	-0.44%
2024/04/08	0	32.32	3.1	32.52	32.75	-3.1	4,460	-0.07%
2024/04/03	1.3	32.24	16.3	32.26	32.75	-15	4,433	-0.34%
2024/04/02	3.6	32.17	14	32.19	32.30	-10.4	4,419	-0.24%
2024/04/01	8	31.98	2	31.85	31.95	6	4,395	0.14%
2024/03/29	2.2	31.80	13.1	31.80	31.65	-10.9	4,383	-0.25%
2024/03/28	15.1	31.97	1.2	32.00	31.80	13.9	4,378	0.32%
2024/03/27	2.1	31.94	6.1	31.95	32.00	-4	4,371	-0.09%
2024/03/26	4.4	32.16	31	32.41	31.95	-26.6	4,356	-0.61%
2024/03/25	25.8	32.87	49	32.59	32.85	-23.2	4,286	-0.54%
2024/03/22	24.5	31.66	23.5	31.85	31.60	1	4,090	0.02%
2024/03/21	178.5	32.57	58.3	32.57	33.00	120.2	3,954	3.04%	大買/鉅額交易
2024/03/20	10.6	30.78	4	30.76	30.60	6.6	3,648	0.18%
2024/03/19	4.5	31.01	1	31.05	31.05	3.5	3,634	0.10%
2024/03/18	5	30.96	2	30.85	31.00	3	3,632	0.08%
2024/03/15	3.1	30.40	0	0.00	30.65	3.1	3,649	0.08%
2024/03/14	4.2	30.56	5.5	30.84	30.55	-1.3	3,670	-0.04%
2024/03/13	1.1	30.82	4	31.13	30.80	-2.9	3,642	-0.08%
2024/03/12	29	30.85	32.3	30.80	31.10	-3.3	3,618	-0.09%
2024/03/11	3.1	31.01	2.9	31.06	30.90	0.3	3,580	0.01%
2024/03/08	17	31.87	8.8	31.73	31.65	8.3	3,530	0.23%
2024/03/07	5	32.47	31	32.35	32.30	-26	3,476	-0.75%
2024/03/06	1	32.70	11.5	32.69	32.80	-10.5	3,461	-0.30%
2024/03/05	8.2	32.56	4	32.73	32.70	4.2	3,465	0.12%
2024/03/04	14	32.98	2.6	33.04	32.95	11.4	3,441	0.33%
2024/03/01	22	33.20	3.4	33.05	33.00	18.6	3,405	0.55%
2024/02/29	19.1	33.26	5	33.41	33.25	14.1	3,364	0.42%
2024/02/27	10	32.78	34	32.91	33.00	-24	3,302	-0.73%
2024/02/26	25	33.17	11	33.24	33.25	14	3,240	0.43%
2024/02/23	14	33.00	81.2	32.81	32.70	-67.2	3,145	-2.13%
2024/02/22	7	32.30	17	32.32	32.30	-10	3,040	-0.33%
2024/02/21	1	32.40	21.1	32.27	32.40	-20	3,009	-0.67%
2024/02/20	25	32.20	15.1	32.02	32.00	9.9	2,959	0.33%
2024/02/19	28.1	32.13	14.2	32.34	32.25	13.9	2,917	0.47%
2024/02/16	25	31.98	26.2	32.11	32.25	-1.2	2,876	-0.04%
2024/02/15	20	31.54	31.6	31.91	32.00	-11.5	2,807	-0.41%
2024/02/05	47	31.22	27.2	31.26	31.00	19.9	2,703	0.73%
2024/02/02	29	30.97	33	31.00	30.85	-4	2,643	-0.15%
2024/02/01	73.8	31.61	81.3	31.82	31.30	-7.4	2,565	-0.29%
2024/01/31	25	30.82	13	30.80	30.65	12	2,291	0.53%
2024/01/30	40.9	31.17	44.4	31.34	31.30	-3.5	2,228	-0.16%
2024/01/29	5.1	30.64	10	30.66	30.55	-4.9	2,063	-0.24%
2024/01/26	3.2	30.72	2.7	30.70	30.65	0.5	2,039	0.02%
2024/01/25	38.2	31.04	14.5	31.19	30.65	23.6	2,007	1.18%
2024/01/24	10.3	30.98	33.3	30.95	31.00	-23	1,904	-1.21%
2024/01/23	19.2	30.70	3	30.72	30.55	16.2	1,855	0.87%
2024/01/22	18.3	30.78	8	30.82	30.95	10.3	1,825	0.56%
2024/01/19	21.4	30.95	16.8	30.92	30.95	4.6	1,750	0.26%
2024/01/18	12.1	30.71	19	30.52	30.95	-6.9	1,616	-0.43%
2024/01/17	10.2	30.25	27.1	30.12	30.15	-16.9	1,469	-1.15%
2024/01/16	20.4	30.08	18.1	30.00	30.45	2.3	1,380	0.17%
2024/01/15	5	29.48	12	29.37	29.50	-7	1,228	-0.57%
2024/01/12	17.1	29.62	5.2	29.61	29.45	11.9	1,223	0.97%
2024/01/11	33.9	29.59	27.4	29.70	29.85	6.6	1,164	0.56%
2024/01/10	1.2	28.35	0	0.00	28.20	1.2	1,053	0.11%
2024/01/09	1.6	28.54	2	28.50	28.45	-0.5	1,053	-0.04%
2024/01/08	0.3	28.69	1	28.90	28.65	-0.7	1,051	-0.07%
2024/01/05	11	28.98	1	29.10	28.85	10	1,052	0.95%
2024/01/04	87.1	29.30	78.8	29.39	29.25	8.3	1,048	0.79%
2024/01/03	1.1	28.70	1	28.75	28.70	0.1	985	0.01%
2023/12/29	15	29.00	14	28.91	28.90	1	981	0.10%
2023/12/28	35.2	29.23	32	29.17	29.10	3.2	981	0.33%
2023/12/27	0	0.00	4	28.70	28.75	-4	963	-0.42%
2023/12/26	1	28.55	0	0.00	28.65	1	967	0.10%
2023/12/25	0.2	28.75	0	0.00	28.45	0.2	965	0.02%
2023/12/22	0	0.00	5	28.80	28.80	-5	963	-0.52%
2023/12/21	5	29.15	10	28.97	29.00	-5	961	-0.52%
2023/12/20	0	0.00	2.8	28.71	28.80	-2.8	949	-0.29%
2023/12/19	1	28.50	1	28.65	28.75	0	953	0.00%
2023/12/18	1	29.00	1	28.95	28.85	0	965	0.00%
2023/12/15	0	0.00	4	29.13	29.05	-4	990	-0.40%
2023/12/14	4.1	29.11	3	29.12	29.15	1.1	1,013	0.11%
2023/12/13	4	28.85	5.8	29.00	29.05	-1.8	1,071	-0.17%
2023/12/12	11.1	29.06	4	28.91	28.85	7.1	1,184	0.60%
2023/12/11	16.1	28.87	8.3	28.93	28.90	7.8	1,165	0.67%
2023/12/08	0.5	28.50	1	28.50	28.50	-0.5	1,143	-0.04%
2023/12/07	1	28.40	0	28.30	28.35	1	1,146	0.09%
2023/12/06	0.1	28.26	0	0.00	28.20	0.1	1,157	0.01%
2023/12/05	1.2	28.37	1	28.35	28.30	0.2	1,173	0.02%
2023/12/04	1	28.50	2	28.45	28.55	-1	1,199	-0.08%
2023/12/01	2.1	28.58	3	28.48	28.50	-0.9	1,201	-0.07%
2023/11/30	10	28.52	3	28.47	28.65	7	1,196	0.59%
2023/11/29	6.1	28.05	1	28.00	28.10	5.1	1,177	0.44%
2023/11/27	7	27.56	1	27.70	27.45	6	1,194	0.50%
2023/11/23	2	27.83	0	0.00	27.80	2	1,217	0.16%
2023/11/22	0	27.90	0	0.00	27.90	0	1,238	0.00%
2023/11/21	2.1	27.85	1	27.90	27.90	1.1	1,242	0.09%
2023/11/20	0	0.00	0	27.70	27.75	0	1,251	0.00%
2023/11/17	2	27.65	3	27.58	27.65	-1	1,254	-0.08%
2023/11/16	0.3	27.40	0	0.00	27.50	0.3	1,270	0.02%
2023/11/15	0	0.00	2	27.20	27.40	-2	1,332	-0.15%
2023/11/14	2	27.08	0	0.00	27.10	2	1,380	0.15%
2023/11/13	1	27.05	0	0.00	27.05	1	1,402	0.07%
2023/11/10	2.2	27.19	2	27.40	27.15	0.2	1,413	0.01%
2023/11/09	0.1	27.60	0	27.60	27.45	0	1,436	0.00%
2023/11/08	16	27.74	1.2	27.67	27.70	14.8	1,459	1.01%
2023/11/07	5.2	27.60	0	0.00	27.65	5.2	1,482	0.35%
2023/11/06	0.3	27.56	3	27.50	27.60	-2.8	1,523	-0.18%
2023/11/03	2.1	27.38	0	0.00	27.40	2.1	1,539	0.13%
2023/11/02	0	0.00	1	27.25	27.35	-1	1,573	-0.06%
2023/11/01	1.1	26.82	0	0.00	26.85	1.1	1,609	0.07%
2023/10/31	12.5	26.94	0	0.00	26.90	12.5	1,663	0.75%
2023/10/30	4.1	27.13	1.6	27.20	27.15	2.5	1,791	0.14%
2023/10/27	2.1	27.25	24.1	27.22	27.20	-22.1	2,021	-1.09%
2023/10/26	0	0.00	2.1	27.21	27.25	-2.1	2,180	-0.10%
2023/10/24	0.1	27.30	0	0.00	27.35	0.1	2,368	0.00%
2023/10/23	3.5	27.40	1	27.70	27.25	2.5	2,414	0.10%
2023/10/20	7.1	27.59	1	27.20	27.70	6.1	2,448	0.25%
2023/10/19	2.1	27.01	5	27.20	27.35	-2.9	2,480	-0.12%
2023/10/18	4.1	27.01	1	27.25	27.05	3.1	2,530	0.12%
2023/10/17	2	27.45	1	27.60	27.35	1	2,520	0.04%
2023/10/16	2	27.50	0.1	27.75	27.50	1.9	2,638	0.07%
2023/10/13	2.2	27.79	0	0.00	27.80	2.2	2,804	0.08%
2023/10/12	0.1	27.75	20	27.79	28.00	-19.9	2,991	-0.66%
2023/10/11	16.1	27.56	2	27.70	27.45	14.1	3,135	0.45%
2023/10/06	3	27.48	0	0.00	27.50	3	3,240	0.09%
2023/10/05	7	27.30	1	27.40	27.25	6	3,286	0.18%
2023/10/04	2.5	27.34	0	0.00	27.35	2.5	3,340	0.08%
2023/10/03	6.2	27.64	0	0.00	27.70	6.2	3,432	0.18%
2023/10/02	1.1	27.51	2	27.55	27.55	-0.9	3,524	-0.03%
2023/09/28	0	0.00	0	27.45	27.45	0	3,625	0.00%
2023/09/27	1	27.25	0	0.00	27.30	1	3,675	0.03%
2023/09/26	0.1	27.50	0	0.00	27.30	0.1	3,712	0.00%
2023/09/25	5	27.45	1	27.45	27.60	4	3,732	0.11%
2023/09/22	5	27.33	0	0.00	27.40	5	3,750	0.13%
2023/09/21	3.5	27.39	1	27.35	27.35	2.5	3,788	0.07%
2023/09/20	2	27.60	0	0.00	27.65	2	3,866	0.05%
2023/09/19	3.5	27.92	4	28.20	27.85	-0.5	3,921	-0.01%
2023/09/18	9.1	27.98	2	28.05	28.05	7.1	3,932	0.18%
2023/09/15	4.1	28.87	2	29.08	28.15	2.1	3,889	0.05%
2023/09/14	1	29.30	1	29.25	29.25	0	3,801	0.00%
2023/09/13	16.2	28.79	310	28.75	28.90	-293.8	3,836	-7.66%	大賣/鉅額交易
2023/09/12	4	29.09	1	29.20	29.00	3	3,917	0.08%
2023/09/11	0.1	29.40	1	29.20	29.10	-0.9	4,112	-0.02%
2023/09/08	1.2	29.31	1	29.40	29.40	0.2	4,305	0.00%
2023/09/07	3.2	29.80	2	29.90	29.70	1.2	4,426	0.03%
2023/09/06	11	29.30	1	29.40	29.50	10	4,577	0.22%
2023/09/05	1	29.40	0	0.00	29.40	1	4,688	0.02%
2023/09/04	51.1	29.68	2	29.60	29.45	49.1	4,797	1.02%
2023/09/01	65	29.50	1	29.60	29.65	64	4,845	1.32%
2023/08/31	191	29.14	3	29.17	29.25	188	4,914	3.83%	大買/鉅額交易
2023/08/30	0	0.00	1	28.95	29.00	-1	5,071	-0.02%
2023/08/29	7	28.32	13	28.72	28.75	-6	5,095	-0.12%
2023/08/28	24	28.46	0	0.00	28.40	24	5,089	0.47%
2023/08/25	7	28.89	0	0.00	28.80	7	5,077	0.14%
2023/08/24	5	29.15	0	29.30	28.95	5	5,082	0.10%
2023/08/23	3	29.15	2	29.15	29.05	1	5,085	0.02%
2023/08/22	2.2	29.06	1	29.05	29.05	1.2	5,091	0.02%
2023/08/21	6	28.75	2	28.95	28.95	4	5,082	0.08%
2023/08/18	12	28.84	15	29.19	28.80	-3	5,028	-0.06%
2023/08/17	11	28.98	1	29.15	29.25	10	4,976	0.20%
2023/08/16	2	29.03	40	29.10	29.25	-38	4,962	-0.77%
2023/08/15	0	0.00	3	29.28	29.30	-3	4,953	-0.06%
2023/08/14	7	28.96	0	0.00	29.00	7	4,945	0.14%
2023/08/11	5.1	29.15	2.1	29.18	29.30	2.9	4,933	0.06%
2023/08/10	10	28.86	2	28.83	28.80	8	4,921	0.16%
2023/08/09	0	0.00	0.3	29.25	29.25	-0.3	4,896	-0.01%
2023/08/08	6.1	29.22	0.1	29.54	29.15	6	4,896	0.12%
2023/08/07	2.1	29.40	2	29.15	29.45	0.1	4,900	0.00%
2023/08/04	28.1	29.53	26	29.28	29.25	2.1	4,871	0.04%
2023/08/02	29.4	30.04	10	30.27	29.70	19.4	4,832	0.40%
2023/08/01	54.8	33.43	21	33.42	33.65	33.8	4,716	0.72%
2023/07/31	20.6	34.72	48.5	34.57	34.55	-27.9	4,517	-0.62%
2023/07/28	17.1	35.07	1	35.00	35.05	16.1	4,446	0.36%
2023/07/27	15.1	35.15	10.8	35.16	35.10	4.4	4,370	0.10%
2023/07/26	5	35.27	2	35.30	35.10	3	4,419	0.07%
2023/07/25	34.2	35.15	20	35.15	35.05	14.2	4,374	0.32%
2023/07/24	1.1	35.01	12.3	35.03	35.10	-11.1	4,340	-0.26%
2023/07/21	6.3	35.03	454.1	35.00	34.95	-447.8	4,307	-10.40%	大賣/鉅額交易
2023/07/20	12.2	35.37	212.1	35.37	35.40	-199.9	4,274	-4.68%	大賣/鉅額交易
2023/07/19	30.7	35.29	23	35.18	34.90	7.7	4,239	0.18%
2023/07/18	111.1	36.17	41.8	35.75	35.80	69.2	4,152	1.67%	大買/
2023/07/17	284.1	36.82	287.4	36.64	36.95	-3.3	4,006	-0.08%	大買/大賣/
2023/07/14	17.9	35.42	21	35.68	35.85	-3.1	3,828	-0.08%
2023/07/13	39	34.96	33.1	34.93	34.85	5.9	3,682	0.16%
2023/07/12	7	34.81	9.3	34.82	34.85	-2.3	3,583	-0.06%
2023/07/11	14	34.44	18.2	34.45	34.65	-4.2	3,550	-0.12%
2023/07/10	13	34.66	11	34.66	34.25	2	3,519	0.06%
2023/07/07	17	34.72	30	34.62	34.75	-13	3,430	-0.38%
2023/07/06	33.3	34.28	20.1	34.34	34.45	13.3	3,351	0.40%
2023/07/05	6	34.06	11	34.00	34.05	-5	3,255	-0.15%
2023/07/04	9	33.75	12	33.82	33.85	-3	3,214	-0.09%
2023/07/03	0.1	33.50	21	33.45	33.50	-20.9	3,179	-0.66%
2023/06/30	5	33.33	7.4	33.32	33.40	-2.4	3,157	-0.08%
2023/06/29	1.1	33.15	5	33.10	33.20	-4	3,144	-0.13%
2023/06/28	10.2	32.60	14	32.65	32.65	-3.8	3,116	-0.12%
2023/06/27	24.2	32.89	26	32.88	32.80	-1.8	3,048	-0.06%
2023/06/26	9	33.50	11.1	33.52	33.30	-2.1	2,978	-0.07%
2023/06/21	15	33.35	4.5	33.31	33.40	10.5	2,970	0.35%
2023/06/20	7	33.18	16.3	33.26	33.25	-9.3	2,960	-0.31%
2023/06/19	6.1	33.59	4.9	33.58	33.60	1.2	2,937	0.04%
2023/06/16	20	33.34	27.6	33.31	33.45	-7.5	2,914	-0.26%
2023/06/15	27.1	33.86	36.3	33.81	33.65	-9.1	2,815	-0.32%
2023/06/14	65.5	34.70	66.1	34.88	34.60	-0.6	2,656	-0.02%
2023/06/13	11	34.31	31	34.33	34.20	-20	2,527	-0.79%
2023/06/12	18.1	33.84	38	33.88	34.00	-20	2,403	-0.83%
2023/06/09	6	33.38	7	33.36	33.40	-1	2,234	-0.04%
2023/06/08	32	33.05	18.1	33.07	33.05	14	2,138	0.65%
2023/06/07	11.6	32.75	18.8	32.71	32.75	-7.2	2,058	-0.35%
2023/06/06	20	32.77	15.1	32.67	32.60	4.9	2,020	0.24%
2023/06/05	39.8	32.43	22.5	32.55	32.30	17.3	1,948	0.89%
2023/06/02	12	31.22	4	31.15	31.30	8	1,808	0.44%
2023/06/01	10	30.95	4	30.94	31.05	6	1,811	0.33%
2023/05/31	0	0.00	4	30.95	31.00	-4	1,830	-0.22%
2023/05/30	8	30.94	1	30.90	30.95	7	1,840	0.38%
2023/05/29	0.4	30.91	2.1	30.90	30.85	-1.8	1,840	-0.10%
2023/05/26	1.1	30.66	1	30.75	30.70	0.1	1,831	0.01%
2023/05/25	1.1	30.70	4.8	30.74	30.70	-3.7	1,823	-0.20%
2023/05/24	1	30.75	3	30.67	30.75	-2	1,818	-0.11%
2023/05/23	0.9	30.66	1	30.55	30.65	-0.1	1,809	-0.01%
2023/05/22	1.1	30.41	1	30.50	30.60	0.1	1,809	0.00%
2023/05/19	3	30.40	5	30.40	30.45	-2	1,802	-0.11%
2023/05/18	5.1	30.45	0	0.00	30.45	5.1	1,800	0.28%
2023/05/17	5.1	30.32	32	30.30	30.35	-26.9	1,787	-1.51%
2023/05/16	1	30.30	20	30.40	30.35	-19	1,779	-1.07%
2023/05/15	9	30.14	8	30.07	30.10	1	1,784	0.06%
2023/05/12	0	0.00	42	30.16	30.40	-42	1,784	-2.35%
2023/05/11	10.3	30.10	15	30.27	30.15	-4.7	1,775	-0.26%
2023/05/10	0	0.00	5.2	30.66	30.65	-5.2	1,740	-0.30%
2023/05/09	37	30.67	1.8	30.67	30.60	35.2	1,732	2.03%
2023/05/08	7	30.68	3	30.73	30.75	4	1,719	0.23%
2023/05/05	8.2	30.93	1	30.85	30.85	7.2	1,703	0.42%
2023/05/04	19.2	31.11	13.2	30.89	31.00	6	1,693	0.35%
2023/05/03	0	0.00	4.2	30.46	30.50	-4.2	1,619	-0.26%
2023/05/02	36	30.44	11	30.25	30.25	25	1,583	1.58%
2023/04/27	1	29.70	1	29.60	29.70	0	1,493	0.00%
2023/04/25	3	29.73	0	0.00	29.45	3	1,476	0.20%
2023/04/24	1	29.80	0	0.00	29.85	1	1,454	0.07%
2023/04/21	13.2	29.72	2	29.80	29.80	11.2	1,455	0.77%
2023/04/20	2	30.35	7.2	30.40	30.30	-5.2	1,424	-0.36%
2023/04/19	1	30.75	0	30.70	30.65	1	1,404	0.07%
2023/04/18	3	30.80	8	30.71	30.70	-5	1,388	-0.36%
2023/04/17	4	30.75	1	30.70	30.80	3	1,375	0.22%
2023/04/14	13	30.95	4	30.95	30.90	9	1,355	0.66%
2023/04/13	0	0.00	2.5	30.89	30.80	-2.5	1,332	-0.19%
2023/04/12	18	30.69	7	30.68	30.75	11	1,303	0.85%
2023/04/11	29	30.59	3	30.58	30.65	26	1,290	2.02%
2023/04/10	0	30.11	0	0.00	30.20	0	1,258	0.00%
2023/04/07	20	30.05	1	30.05	30.10	19	1,242	1.53%
2023/04/06	95	29.93	2	29.95	29.95	93	1,227	7.58%
2023/03/31	22	29.98	2	30.00	29.95	20	1,220	1.64%
2023/03/30	13	29.95	1.6	29.93	29.95	11.4	1,207	0.94%
2023/03/29	0	29.85	18	29.84	29.85	-18	1,198	-1.50%
2023/03/28	22.5	29.54	6	29.51	29.50	16.5	1,194	1.38%
2023/03/27	16	29.99	4	30.01	29.95	12	1,164	1.03%
2023/03/24	137	30.13	1	30.15	30.15	136	1,156	11.76%	大買/鉅額交易
2023/03/23	1	29.90	4	29.90	29.90	-3	1,138	-0.26%
2023/03/22	23	29.89	18.1	29.86	29.85	4.9	1,126	0.44%
2023/03/21	127	29.67	9	29.58	29.70	118	1,110	10.62%	大買/鉅額交易
2023/03/20	22	29.30	1.6	29.40	29.35	20.4	1,087	1.88%
2023/03/17	140.2	29.47	3	29.33	29.45	137.2	1,078	12.72%	大買/鉅額交易
2023/03/16	61	29.34	46	29.50	29.45	15	1,036	1.45%
2023/03/15	1	29.10	1	29.05	29.00	0	974	0.00%
2023/03/14	23.2	29.00	0	0.00	29.00	23.2	966	2.40%
2023/03/13	18	28.95	11	28.99	29.10	7	966	0.72%
2023/03/10	21	29.09	26.4	29.17	29.00	-5.4	966	-0.56%
2023/03/09	17.2	29.01	0	29.03	28.80	17.2	935	1.84%
2023/03/08	1.7	29.08	1.2	29.10	29.05	0.6	913	0.06%
2023/03/07	2.2	29.05	3	29.03	29.15	-0.8	896	-0.09%
2023/03/06	17.8	28.77	1	28.65	28.65	16.8	864	1.94%
2023/03/03	1	28.70	10	28.54	28.80	-9	826	-1.09%
2023/03/02	1	28.20	4.1	28.25	28.40	-3.1	808	-0.38%
2023/03/01	2	27.93	0	0.00	27.95	2	786	0.25%
2023/02/24	0.1	27.80	0	0.00	27.85	0.1	772	0.01%
2023/02/23	16.2	27.79	5.1	27.80	27.75	11.2	762	1.46%
2023/02/22	6.3	27.56	0	0.00	27.65	6.3	766	0.82%
2023/02/21	12	27.75	0	0.00	27.80	12	766	1.57%
2023/02/20	2	27.75	0	0.00	27.75	2	771	0.26%
2023/02/17	1	27.55	0	0.00	27.65	1	777	0.13%
2023/02/16	0.1	27.55	2	27.45	27.45	-1.9	791	-0.24%
2023/02/15	1	27.45	2	27.45	27.35	-1	804	-0.12%
2023/02/14	4	27.29	2	27.30	27.40	2	805	0.24%
2023/02/13	3	27.00	0	0.00	27.10	3	813	0.37%
2023/02/10	6.6	27.16	2.4	27.13	27.15	4.2	815	0.51%
2023/02/09	0	27.70	0	0.00	27.55	0	814	0.00%
2023/02/08	2	27.60	4.4	27.61	27.65	-2.4	812	-0.29%
2023/02/07	0	0.00	1	27.55	27.60	-1	814	-0.12%
2023/02/06	1.1	27.60	1	27.60	27.50	0.1	816	0.01%
2023/02/03	0	0.00	6.4	27.67	27.60	-6.4	842	-0.76%
2023/02/02	1.1	27.84	0.1	27.75	27.70	1	831	0.11%
2023/02/01	0	27.54	2	27.40	27.55	-2	812	-0.24%
2023/01/31	1.4	27.39	11.1	27.31	27.30	-9.7	804	-1.21%
2023/01/30	3.3	27.10	0	0.00	27.20	3.3	797	0.41%
2023/01/17	0.1	26.85	0	0.00	26.95	0.1	783	0.01%
2023/01/16	0	26.85	1	26.75	26.75	-1	780	-0.13%
2023/01/13	0	0.00	2	26.85	26.70	-2	788	-0.25%
2023/01/12	0	0.00	7	26.81	26.85	-7	838	-0.83%
2023/01/11	3	26.85	1.5	26.82	26.90	1.5	845	0.18%
2023/01/10	1.5	26.62	1	26.65	26.70	0.5	851	0.05%
2023/01/09	6	26.53	0	0.00	26.55	6	853	0.70%
2023/01/06	0.3	26.35	0	0.00	26.30	0.3	855	0.04%
2023/01/05	1	26.35	0	0.00	26.30	1	871	0.11%
2023/01/04	1.2	26.28	0	0.00	26.30	1.2	882	0.14%
2022/12/29	3	26.03	0	0.00	26.15	3	920	0.33%
2022/12/28	6.3	26.33	0.1	26.40	26.25	6.2	923	0.68%
2022/12/23	1	26.35	0	0.00	26.50	1	937	0.11%
2022/12/22	0.1	26.50	0	0.00	26.50	0.1	941	0.01%
2022/12/21	1	26.35	0	0.00	26.40	1	964	0.10%
2022/12/20	5	26.46	3	26.35	26.35	2	972	0.21%
2022/12/19	3	26.70	0	0.00	26.70	3	980	0.31%
2022/12/16	4	26.89	0	0.00	26.80	4	980	0.41%
2022/12/15	12	27.10	5	27.13	27.10	7	978	0.72%
2022/12/13	1	26.55	0	0.00	26.60	1	962	0.10%
2022/12/12	1	26.40	0	0.00	26.50	1	968	0.11%
2022/12/09	2	26.60	1	26.60	26.60	1	962	0.11%
2022/12/08	1	26.45	0	0.00	26.50	1	970	0.10%
2022/12/07	4	26.60	0	0.00	26.55	4	979	0.41%
2022/12/06	2	27.22	1	27.05	26.85	1	981	0.10%
2022/12/05	0	27.30	0	0.00	27.30	0	992	0.00%
2022/12/02	1	26.96	1	27.25	27.30	0	984	0.00%
2022/12/01	0	26.95	1	26.95	26.95	-1	963	-0.10%
2022/11/30	2	26.73	10	26.70	26.80	-8	961	-0.83%
2022/11/29	1	26.55	0	0.00	26.70	1	969	0.10%
2022/11/28	4	26.70	0	0.00	26.70	4	973	0.41%
2022/11/25	3	26.87	0	0.00	26.80	3	982	0.31%
2022/11/24	1	26.80	6	26.85	26.90	-5	981	-0.51%
2022/11/23	3	26.75	0	0.00	26.80	3	975	0.31%
2022/11/22	1	26.60	0	0.00	26.75	1	986	0.10%
2022/11/21	0	0.00	1	26.75	26.70	-1	996	-0.10%
2022/11/18	1.1	26.81	0	0.00	26.70	1.1	1,004	0.11%
2022/11/17	1	26.70	4	26.75	26.75	-3	1,001	-0.30%
2022/11/16	1	26.60	0	0.00	26.60	1	1,000	0.10%
2022/11/15	4	26.51	4	26.64	26.65	0	999	0.00%
2022/11/14	1	26.51	1	26.65	26.65	0	995	0.00%
2022/11/11	2.4	26.76	16	26.78	26.70	-13.6	985	-1.38%
2022/11/10	4.1	26.52	0	0.00	26.50	4.1	981	0.42%
2022/11/09	0.3	26.68	5	26.69	26.65	-4.7	993	-0.48%
2022/11/08	25.2	26.56	2	26.58	26.45	23.2	1,015	2.28%
2022/11/07	1	25.90	0	0.00	26.20	1	1,014	0.10%
2022/11/04	3	25.70	3	25.72	25.85	0	1,034	0.00%
2022/11/03	2	25.65	0	0.00	25.65	2	1,057	0.19%
2022/11/02	1.2	25.58	8	25.60	25.65	-6.8	1,060	-0.64%
2022/11/01	9	25.45	0	0.00	25.50	9	1,072	0.84%
2022/10/31	0.2	25.70	1	25.70	25.70	-0.8	1,056	-0.08%
2022/10/28	3	25.55	0	0.00	25.60	3	1,072	0.28%
2022/10/27	1	25.65	0	0.00	25.80	1	1,088	0.09%
2022/10/26	1	25.65	0	0.00	25.60	1	1,106	0.09%
2022/10/25	1	25.70	0	0.00	25.70	1	1,120	0.09%
2022/10/24	0	26.10	0	0.00	26.00	0	1,157	0.00%
2022/10/21	5	25.96	0	0.00	25.85	5	1,173	0.43%
2022/10/20	0.1	25.40	2	25.90	26.45	-2	1,188	-0.16%
2022/10/19	0	26.00	0	0.00	25.65	0	1,176	0.00%
2022/10/18	0	26.00	10	25.95	26.00	-10	1,264	-0.79%
2022/10/17	0	25.75	0	0.00	25.80	0	1,358	0.00%
2022/10/14	0	0.00	24	25.76	25.70	-24	1,414	-1.70%
2022/10/13	2	25.25	3	25.32	25.25	-1	1,453	-0.07%
2022/10/12	0	25.80	0	0.00	25.85	0	1,459	0.00%
2022/10/11	1	25.70	23	25.69	25.70	-22	1,479	-1.49%
2022/10/07	2	25.55	1	25.45	25.55	1	1,464	0.07%
2022/10/06	1	25.65	1	25.65	25.75	0	1,483	0.00%
2022/10/05	3	25.80	0	0.00	25.75	3	1,508	0.20%
2022/10/04	0	0.00	1	25.75	25.80	-1	1,528	-0.07%
2022/10/03	2	25.43	5	25.30	25.35	-3	1,590	-0.19%
2022/09/30	1	24.90	0	0.00	25.50	1	1,617	0.06%
2022/09/29	7	25.39	0	0.00	25.45	7	1,652	0.42%
2022/09/28	3	25.35	2	25.25	25.20	1	1,678	0.06%
2022/09/27	1	25.70	0	0.00	26.05	1	1,701	0.06%
2022/09/26	10	25.89	19	25.80	25.75	-9	1,744	-0.52%
2022/09/22	1.1	26.31	1	26.45	26.40	0.1	1,876	0.01%
2022/09/21	2.1	26.65	1	26.75	26.60	1.1	1,892	0.06%
2022/09/19	1.1	26.76	0	0.00	26.75	1.1	1,906	0.06%
2022/09/15	1	27.35	0	0.00	27.15	1	1,957	0.05%
2022/09/14	0	0.00	3	26.92	27.25	-3	1,985	-0.15%
2022/09/13	1	27.10	0	0.00	27.15	1	1,990	0.05%
2022/09/12	2	26.88	0	26.95	26.90	2	2,021	0.10%
2022/09/08	0	26.40	2	26.23	26.20	-2	2,026	-0.10%
2022/09/07	1.2	26.02	3.1	25.95	26.05	-1.9	2,039	-0.09%
2022/09/06	4.1	26.28	2	26.63	26.15	2.1	2,041	0.10%
2022/09/05	2	26.30	1.7	26.47	26.45	0.3	2,052	0.01%
2022/09/02	0.3	26.75	1.2	26.67	26.65	-0.9	2,067	-0.05%
2022/09/01	1	26.80	4	26.84	26.75	-3	2,066	-0.15%
2022/08/31	2	27.00	2.1	27.10	27.00	-0.1	2,064	0.00%
2022/08/30	10	26.85	0.1	27.03	26.95	9.9	2,076	0.48%
2022/08/29	0	27.00	0	0.00	26.85	0	2,089	0.00%
2022/08/26	3	27.25	3.1	27.20	27.20	-0.1	2,094	0.00%
2022/08/25	6.1	27.02	7	26.94	27.00	-0.9	2,151	-0.04%
2022/08/24	0.1	26.95	2	26.85	26.95	-1.9	2,156	-0.09%
2022/08/23	0	26.95	1	26.95	26.95	-1	2,166	-0.05%
2022/08/22	0	0.00	5.1	27.15	27.10	-5.1	2,177	-0.23%
2022/08/19	10.1	27.15	1.1	27.15	27.15	9	2,182	0.41%
2022/08/18	2.1	26.90	4	27.05	27.10	-1.9	2,183	-0.09%
2022/08/17	0	0.00	1.1	27.06	27.05	-1.1	2,181	-0.05%
2022/08/16	0.4	27.20	0	27.30	27.15	0.4	2,184	0.02%
2022/08/15	5.1	26.95	0.1	27.05	27.30	5.1	2,175	0.23%
2022/08/12	1.5	26.69	1.1	26.62	26.85	0.4	2,158	0.02%
2022/08/11	0.1	26.50	2	26.48	26.45	-1.9	2,164	-0.09%
2022/08/10	5.4	25.89	1	25.90	25.90	4.4	2,229	0.20%
2022/08/09	0	0.00	1.4	26.34	26.40	-1.4	2,222	-0.06%
2022/08/08	2.1	26.11	1	26.25	26.15	1.1	2,230	0.05%
2022/08/05	0	0.00	6	26.42	26.40	-6	2,237	-0.27%
2022/08/04	3.2	25.71	5	25.90	25.90	-1.8	2,272	-0.08%
2022/08/03	1.5	26.26	2	26.10	25.95	-0.5	2,279	-0.02%
2022/08/02	0.1	26.55	4	26.43	26.45	-3.9	2,324	-0.17%
2022/08/01	0.1	26.48	8	26.71	26.70	-7.9	2,344	-0.34%
2022/07/29	3.2	26.37	2	26.28	26.35	1.2	2,352	0.05%
2022/07/28	5.4	25.80	6	25.72	25.70	-0.6	2,356	-0.03%
2022/07/27	6.1	25.78	5	25.70	25.75	1.1	2,443	0.05%
2022/07/26	7.1	25.92	5.1	25.91	25.85	2	2,483	0.08%
2022/07/25	8.1	26.15	4	26.13	26.20	4.1	2,458	0.17%
2022/07/22	11	28.94	12.2	28.82	28.85	-1.2	2,380	-0.05%
2022/07/21	5.1	28.78	0	0.00	28.90	5.1	2,320	0.22%
2022/07/20	7.1	28.51	5	28.48	28.45	2.1	2,277	0.09%
2022/07/19	3.1	28.07	0.5	28.09	28.05	2.6	2,290	0.11%
2022/07/18	16.7	27.74	21	27.57	27.90	-4.3	2,288	-0.19%
2022/07/15	2.1	27.21	0	0.00	27.25	2.1	2,269	0.09%
2022/07/14	6	27.04	0	0.00	27.10	6	2,280	0.26%
2022/07/13	5	26.52	10.2	26.56	26.70	-5.2	2,270	-0.23%
2022/07/12	14.2	26.13	4.8	26.15	26.10	9.4	2,276	0.41%
2022/07/11	38	26.92	1	27.40	26.85	37	2,271	1.63%
2022/07/08	1	26.60	11.1	26.70	26.65	-10.1	2,241	-0.45%
2022/07/07	1	25.65	16	25.75	26.10	-15	2,243	-0.67%
2022/07/06	17	25.74	3.1	25.99	25.70	13.9	2,250	0.62%
2022/07/05	3	25.93	4	25.93	26.15	-1	2,288	-0.04%
2022/07/04	6	25.85	16	26.22	25.85	-10	2,279	-0.44%
2022/07/01	21.6	26.44	12	26.20	26.20	9.6	2,342	0.41%
2022/06/30	17.2	27.83	1	27.75	27.70	16.2	2,326	0.70%
2022/06/29	5	28.72	2	28.85	28.85	3	2,309	0.13%
2022/06/28	1.2	29.10	0	0.00	29.10	1.2	2,356	0.05%
2022/06/27	15.4	29.27	1	29.30	29.25	14.4	2,422	0.60%
2022/06/24	8.2	29.00	6	28.89	28.95	2.2	2,567	0.08%
2022/06/23	13.1	28.92	33	28.80	28.75	-19.9	2,770	-0.72%
2022/06/22	10	29.36	0	0.00	29.20	10	2,847	0.35%
2022/06/21	7	29.51	1	29.85	30.00	6	2,887	0.21%
2022/06/20	35.3	29.74	7	29.58	29.40	28.3	3,046	0.93%
2022/06/17	3	29.87	1.5	30.02	30.20	1.5	3,163	0.05%
2022/06/16	1.3	30.22	17	30.59	30.10	-15.7	3,209	-0.49%
2022/06/15	2	30.40	1	30.55	30.40	1	3,297	0.03%
2022/06/14	18	30.33	5	30.21	30.35	13	3,369	0.39%
2022/06/13	11	30.53	8	30.51	30.50	3	3,390	0.09%
2022/06/10	3	31.12	0	0.00	31.15	3	3,439	0.09%
2022/06/09	1	31.15	13	31.21	31.30	-12	3,500	-0.34%
2022/06/08	0.3	31.30	19	31.30	31.20	-18.7	3,532	-0.53%
2022/06/07	6	31.06	4	31.15	31.10	2	3,697	0.05%
2022/06/06	17	31.22	6	31.24	31.25	11	3,716	0.30%
2022/06/02	25	31.45	33	31.54	31.45	-8	3,808	-0.21%
2022/06/01	3	31.23	15	31.29	31.15	-12	3,821	-0.31%
2022/05/31	1	31.05	9	31.22	31.05	-8	3,864	-0.21%
2022/05/30	1	31.15	1	31.10	31.15	0	4,016	0.00%
2022/05/27	6	30.95	0	0.00	30.90	6	4,195	0.14%
2022/05/26	1.1	30.90	4	31.03	30.85	-2.9	4,277	-0.07%
2022/05/25	1.3	30.74	1	30.95	30.85	0.3	4,305	0.01%
2022/05/24	8.4	30.79	1	30.85	30.60	7.4	4,356	0.17%
2022/05/23	0.1	31.05	2	31.10	31.10	-1.9	4,356	-0.04%
2022/05/20	0.2	31.15	1	31.25	31.25	-0.8	4,393	-0.02%
2022/05/19	3.1	30.82	12	30.94	31.10	-8.9	4,398	-0.20%
2022/05/18	29	31.16	20	31.31	31.25	9	4,394	0.20%
2022/05/17	7	30.48	6	30.35	30.60	1	4,346	0.02%
2022/05/16	7	29.90	5	29.93	29.95	2	4,455	0.04%
2022/05/13	2.1	29.78	4.2	29.76	29.80	-2.1	4,472	-0.05%
2022/05/12	18.2	29.59	15	29.48	29.45	3.2	4,499	0.07%
2022/05/11	5	29.83	5	29.91	29.95	0	4,575	0.00%
2022/05/10	27.2	29.80	3.6	29.98	30.10	23.6	4,613	0.51%
2022/05/09	4	30.59	4	30.51	30.35	0	4,608	0.00%
2022/05/06	1	31.10	3	31.12	31.25	-2	4,610	-0.04%
2022/05/05	2	31.53	0	0.00	31.40	2	4,630	0.04%
2022/05/04	10	31.54	21	31.70	31.30	-11	4,624	-0.24%
2022/05/03	16	31.05	141	30.95	31.15	-125	4,562	-2.74%	大賣/鉅額交易
2022/04/29	1.5	30.48	1	30.50	30.35	0.5	4,548	0.01%
2022/04/28	16	30.31	8	30.31	30.40	8	4,604	0.17%
2022/04/27	16.2	29.80	14	29.84	29.90	2.2	4,617	0.05%
2022/04/26	6	30.34	1	30.30	30.35	5	4,625	0.11%
2022/04/25	18	30.54	34	30.56	30.35	-16	4,715	-0.34%
2022/04/22	0	0.00	5	31.10	31.10	-5	4,675	-0.11%
2022/04/21	2	31.20	5.1	31.19	31.30	-3.1	4,705	-0.07%
2022/04/20	19.5	31.05	5	31.00	31.15	14.5	4,725	0.31%
2022/04/19	12.1	31.04	21	31.08	31.10	-8.9	4,736	-0.19%
2022/04/18	1.2	31.04	0	31.20	30.90	1.2	4,786	0.02%
2022/04/15	4.5	31.19	1	31.25	31.25	3.5	4,798	0.07%
2022/04/14	20.1	31.46	30.3	31.45	31.45	-10.2	4,923	-0.21%
2022/04/13	13.2	31.34	12	31.34	31.65	1.2	4,968	0.02%
2022/04/12	49	31.11	31.5	31.03	31.05	17.5	5,266	0.33%
2022/04/11	25.7	31.26	0	0.00	31.00	25.7	5,327	0.48%
2022/04/08	11.5	31.58	63	31.60	31.60	-51.5	5,308	-0.97%
2022/04/07	62.4	31.58	37	31.72	31.25	25.4	5,350	0.48%
2022/04/06	22.6	31.76	3	31.80	31.75	19.6	5,338	0.37%
2022/04/01	3.3	32.08	5	32.01	32.15	-1.7	5,841	-0.03%
2022/03/31	62.3	32.59	1.6	32.43	32.35	60.7	6,056	1.00%
2022/03/30	17	32.69	8.2	32.66	32.65	8.8	6,154	0.14%
2022/03/29	78.1	32.63	28.1	32.83	32.60	50	6,325	0.79%
2022/03/28	70.2	33.10	10.2	33.12	33.30	59.9	6,566	0.91%
2022/03/25	12	34.44	32.2	34.42	34.25	-20.2	6,577	-0.31%
2022/03/24	17.4	34.10	7	34.09	34.20	10.4	6,916	0.15%
2022/03/23	43.1	33.85	53.1	33.83	34.15	-10	6,941	-0.14%
2022/03/22	13.1	33.33	28.1	33.34	33.65	-15	7,025	-0.21%
2022/03/21	9.1	32.93	27.3	32.87	32.70	-18.2	6,954	-0.26%
2022/03/18	8.1	32.36	35.6	32.45	32.80	-27.5	6,960	-0.39%
2022/03/17	31.2	32.26	25.2	32.17	32.25	6	6,900	0.09%
2022/03/16	12.3	31.86	0	0.00	31.95	12.3	6,880	0.18%
2022/03/15	3.5	32.17	83	32.08	31.75	-79.5	6,909	-1.15%
2022/03/14	0.2	32.15	17	32.06	32.20	-16.8	6,870	-0.25%
2022/03/11	4	31.54	2	31.88	31.90	2	6,867	0.03%
2022/03/10	32.4	31.53	67	31.68	31.80	-34.6	6,868	-0.50%
2022/03/09	5.1	30.33	3	30.25	30.35	2.1	6,726	0.03%
2022/03/08	62.1	30.09	12	30.27	29.90	50.1	6,755	0.74%
2022/03/07	18.1	31.16	2.2	31.00	30.95	15.9	6,708	0.24%
2022/03/04	26.1	32.09	12	32.03	32.00	14.1	6,728	0.21%
2022/03/03	26	32.25	61.1	32.48	32.15	-35.1	6,835	-0.51%
2022/03/02	11.2	31.78	38.1	31.66	32.00	-26.9	6,901	-0.39%
2022/03/01	66	31.32	97	31.20	31.15	-31	6,794	-0.46%
2022/02/25	16	30.48	11	30.58	30.65	5	6,803	0.07%
2022/02/24	3	30.38	8	30.46	30.30	-5	6,870	-0.07%
2022/02/23	0	0.00	1.5	30.85	30.95	-1.5	6,869	-0.02%
2022/02/22	5.2	30.65	18	30.66	30.70	-12.8	6,970	-0.18%
2022/02/21	3.1	30.99	2	31.03	31.10	1.1	7,099	0.02%
2022/02/18	11	30.85	3	30.90	31.00	8	7,209	0.11%
2022/02/17	14.1	31.06	19.4	31.19	31.00	-5.3	7,468	-0.07%
2022/02/16	53.3	31.16	57.1	31.27	31.05	-3.8	7,684	-0.05%
2022/02/15	8	30.24	4	30.20	30.20	4	7,952	0.05%
2022/02/14	20.2	30.12	65	30.20	30.15	-44.8	9,712	-0.46%
2022/02/11	23.1	30.84	15.2	30.94	30.85	8	10,640	0.07%
2022/02/10	5.4	31.70	10	31.84	31.70	-4.6	10,882	-0.04%
2022/02/09	7.1	31.66	8.1	31.50	31.70	-1	10,895	-0.01%
2022/02/08	1	31.10	6.7	30.93	31.20	-5.7	10,904	-0.05%
2022/02/07	12	30.23	0	0.00	30.70	12	11,002	0.11%
2022/01/26	10	29.90	8	29.89	29.90	2	11,132	0.02%
2022/01/25	8.2	29.73	3	29.70	29.60	5.1	11,200	0.05%
2022/01/24	7.2	29.66	10.3	29.92	30.10	-3.1	11,258	-0.03%
2022/01/21	7.1	30.45	0	0.00	30.30	7.1	11,274	0.06%
2022/01/20	10.1	30.80	9	30.84	30.90	1.1	11,294	0.01%
2022/01/19	34.1	31.04	6	30.91	30.95	28.1	11,447	0.25%
2022/01/18	28	31.82	33	31.50	31.50	-5	11,513	-0.04%
2022/01/17	2	31.00	0	0.00	31.15	2	11,441	0.02%
2022/01/14	1.3	30.61	1	30.35	30.70	0.3	11,469	0.00%
2022/01/13	7	31.01	1.4	31.11	31.10	5.6	11,487	0.05%
2022/01/12	17	31.04	3	30.97	31.00	14	11,519	0.12%
2022/01/11	42	31.29	8	31.26	31.00	34	11,526	0.29%
2022/01/10	10	30.88	1	30.60	30.85	9	11,509	0.08%
2022/01/07	32.4	31.17	41.2	31.08	31.00	-8.8	11,526	-0.08%
2022/01/06	18	31.97	16	31.92	31.85	2	11,426	0.02%
2022/01/05	44	32.71	74.1	32.76	32.30	-30.1	11,421	-0.26%
2022/01/04	24.1	31.83	14	31.97	32.25	10.1	11,176	0.09%
2022/01/03	18	31.89	17	32.06	31.80	1	11,267	0.01%
2021/12/30	6	31.88	20.2	32.03	31.95	-14.2	11,317	-0.13%
2021/12/29	18	31.77	77	31.71	31.85	-59	11,375	-0.52%
2021/12/28	161	32.60	101.2	32.43	32.10	59.8	11,388	0.52%	大買/大賣/
2021/12/27	19.4	31.89	106.2	32.01	32.50	-86.8	10,990	-0.79%	大賣/
2021/12/24	48	31.42	28	31.29	31.10	20	10,978	0.18%
2021/12/23	113	31.97	80	31.90	31.70	32.9	11,172	0.29%	大買/
2021/12/22	100	31.88	108.8	32.04	32.05	-8.8	11,124	-0.08%	大賣/
2021/12/21	80.6	31.28	135	31.09	31.45	-54.5	10,956	-0.50%	大賣/
2021/12/20	54	31.33	139.8	31.24	31.55	-85.8	11,027	-0.78%	大賣/
2021/12/17	50.3	30.03	12.1	30.11	30.15	38.2	11,055	0.35%
2021/12/16	18.2	30.21	25	30.12	30.45	-6.8	11,414	-0.06%
2021/12/15	7	29.33	18	29.17	29.25	-11	11,603	-0.09%
2021/12/14	19.3	28.86	33	28.86	28.80	-13.7	12,205	-0.11%
2021/12/13	3	29.28	0	0.00	29.25	3	12,998	0.02%
2021/12/10	11.2	29.27	1	29.25	29.25	10.2	14,127	0.07%
2021/12/09	1	29.30	13.1	29.51	29.50	-12.1	15,010	-0.08%
2021/12/08	13.7	29.17	25	29.18	29.15	-11.3	15,824	-0.07%
2021/12/07	11	29.01	3	29.35	29.20	8	16,165	0.05%
2021/12/06	7.2	29.15	26	29.15	29.05	-18.8	16,284	-0.12%
2021/12/03	5	29.20	2	29.30	29.20	3	16,408	0.02%
2021/12/02	19.2	29.47	14	29.29	29.20	5.2	16,465	0.03%
2021/12/01	6.2	29.48	40	29.56	29.70	-33.8	16,476	-0.20%
2021/11/30	8	29.59	15	29.53	29.70	-7	16,553	-0.04%
2021/11/29	80.3	28.78	30	28.85	28.95	50.3	16,550	0.30%
2021/11/26	35.1	29.86	23	29.80	29.85	12.1	16,407	0.07%
2021/11/25	12.1	29.79	5	29.75	29.65	7.1	16,188	0.04%
2021/11/24	22	29.52	24	29.58	29.90	-2	16,110	-0.01%
2021/11/23	22	29.49	7	29.51	29.45	15	16,032	0.09%
2021/11/22	9	29.27	8.5	29.32	29.25	0.6	15,971	0.00%
2021/11/19	67	29.46	22	29.45	29.20	45	15,934	0.28%
2021/11/18	33.2	29.50	14.1	29.56	29.40	19.1	15,833	0.12%
2021/11/17	60.5	30.17	11.2	30.06	30.00	49.3	15,684	0.31%
2021/11/16	55.3	30.28	46.6	30.21	29.95	8.8	15,580	0.06%
2021/11/15	76.1	31.14	54.2	31.14	31.00	21.9	15,371	0.14%
2021/11/12	71	31.31	78.1	31.30	31.65	-7.1	15,217	-0.05%
2021/11/11	728.2	31.88	618.1	31.11	31.00	110.1	14,863	0.74%	大買/大賣/鉅額交易
2021/11/10	167	30.38	260.5	30.73	31.40	-93.5	13,125	-0.71%	大買/大賣/
2021/11/09	43	28.88	44.2	28.89	28.55	-1.2	12,205	-0.01%
2021/11/08	30	28.47	18	28.43	28.40	12	11,861	0.10%
2021/11/05	17.2	28.15	4	28.16	28.20	13.1	11,856	0.11%
2021/11/04	25	28.38	7	28.58	28.10	18	11,877	0.15%
2021/11/03	7.3	28.19	76	28.10	28.60	-68.7	11,984	-0.57%
2021/11/02	4	27.76	5	27.81	27.45	-1	12,171	-0.01%
2021/11/01	12.1	27.93	20.1	27.97	27.85	-8.1	12,339	-0.07%
2021/10/29	18	27.74	18	27.84	27.90	0	12,292	0.00%
2021/10/28	14.1	27.83	36.2	27.91	27.75	-22.1	12,299	-0.18%
2021/10/27	22	27.86	22.5	27.87	27.90	-0.4	12,314	0.00%
2021/10/26	30	27.33	125.1	27.16	27.35	-95	12,224	-0.78%	大賣/
2021/10/25	1.4	26.99	21.9	26.84	27.05	-20.4	12,388	-0.16%
2021/10/22	24	26.92	2	27.00	27.00	22	12,398	0.18%
2021/10/21	125	26.90	16	26.70	27.10	109	12,413	0.88%	大買/鉅額交易
2021/10/20	13.1	26.80	7	26.84	26.90	6.1	12,415	0.05%
2021/10/19	5	26.52	9.1	26.43	26.50	-4.1	12,430	-0.03%
2021/10/18	7	25.97	4	26.05	26.00	3	12,422	0.02%
2021/10/15	34	26.25	14.1	26.21	26.25	19.9	12,434	0.16%
2021/10/14	15	25.81	57	25.71	25.70	-42	12,434	-0.34%
2021/10/13	4.2	25.90	17	25.84	25.70	-12.8	12,430	-0.10%
2021/10/12	16.2	26.21	7	26.36	26.10	9.2	12,399	0.07%
2021/10/08	35.8	26.99	82	26.88	26.60	-46.3	12,380	-0.37%
2021/10/07	62.2	27.45	13	27.39	27.55	49.2	12,250	0.40%
2021/10/06	26.1	27.63	53	26.91	26.85	-26.9	12,233	-0.22%
2021/10/05	3.2	27.56	5	27.40	27.80	-1.8	12,198	-0.01%
2021/10/04	15.1	27.52	10.2	27.63	27.35	4.9	12,177	0.04%
2021/10/01	28	27.64	14.5	27.65	27.35	13.5	12,062	0.11%
2021/09/30	80	28.90	105	28.87	28.30	-25	11,873	-0.21%	大賣/
2021/09/29	9	28.08	19	28.17	28.05	-10	11,556	-0.09%
2021/09/28	42.8	28.41	87	28.57	28.35	-44.2	11,460	-0.39%
2021/09/27	43.5	28.74	83	28.76	28.75	-39.6	11,271	-0.35%
2021/09/24	178.2	29.29	122.1	29.26	29.40	56.1	10,991	0.51%	大買/大賣/
2021/09/23	51.5	28.89	106.4	28.89	29.40	-54.9	10,529	-0.52%	大賣/
2021/09/22	50.2	28.04	120	28.09	28.00	-69.8	10,099	-0.69%	大賣/
2021/09/17	269.4	28.82	265.2	28.76	29.00	4.1	9,713	0.04%	大買/大賣/
2021/09/16	228.9	28.44	178.5	28.21	28.65	50.4	9,059	0.56%	大買/大賣/
2021/09/15	475.9	28.46	418.2	28.35	26.95	57.7	8,230	0.70%	大買/大賣/
2021/09/14	361.5	28.34	331.4	28.32	28.65	30.1	7,083	0.42%	大買/大賣/
2021/09/13	150.4	27.52	153.8	27.66	27.65	-3.4	6,180	-0.05%	大買/大賣/
2021/09/10	103.9	25.88	149	25.78	25.85	-45.1	5,370	-0.84%	大買/大賣/
2021/09/09	28.2	25.16	115.6	25.13	25.40	-87.4	5,126	-1.70%	大賣/
2021/09/08	19.4	24.90	78	24.90	24.70	-58.6	5,021	-1.17%
2021/09/07	6	24.48	23	24.32	24.55	-17	4,921	-0.34%
2021/09/06	2.1	24.21	2	24.38	24.10	0.1	4,859	0.00%
2021/09/03	124	24.49	93.5	24.30	24.60	30.5	4,858	0.63%	大買/
2021/09/02	3.3	24.29	23	23.98	24.35	-19.7	4,794	-0.41%
2021/09/01	7.5	23.72	1	23.80	23.65	6.5	4,756	0.14%
2021/08/31	0.3	23.67	18	23.60	23.70	-17.8	4,755	-0.37%
2021/08/30	0	0.00	0	23.60	23.65	0	4,786	0.00%
2021/08/27	5	23.55	0	0.00	23.50	5	4,811	0.10%
2021/08/26	1	23.45	2	23.43	23.75	-1	4,831	-0.02%
2021/08/25	0	0.00	3	23.15	23.20	-3	4,920	-0.06%
2021/08/24	0.4	23.20	3	23.15	23.15	-2.6	5,320	-0.05%
2021/08/23	0	0.00	1	23.10	23.20	-1	5,343	-0.02%
2021/08/19	7	22.93	2.1	23.07	22.80	4.9	5,353	0.09%
2021/08/18	22.3	23.61	53	23.35	23.60	-30.8	5,303	-0.58%
2021/08/17	12	23.25	0	0.00	23.35	12	5,252	0.23%
2021/08/16	0	0.00	1	23.25	23.25	-1	5,256	-0.02%
2021/08/13	7	23.57	10	23.60	23.50	-3	5,237	-0.06%
2021/08/12	6.1	23.48	2	23.60	23.50	4.1	5,237	0.08%
2021/08/11	3	23.49	5	23.45	23.45	-2	5,519	-0.04%
2021/08/10	7.5	24.03	21	24.00	24.00	-13.5	5,504	-0.25%
2021/08/09	41	24.98	30	24.81	24.50	11	5,505	0.20%
2021/08/06	58.2	25.82	67.3	25.62	25.45	-9	5,310	-0.17%
2021/08/05	12	25.03	97.3	25.02	25.90	-85.3	5,019	-1.70%
2021/08/04	3	25.00	57	25.10	24.80	-54	4,899	-1.10%
2021/08/03	6	24.84	4	24.90	25.00	2	4,958	0.04%
2021/08/02	5.2	24.49	14.7	24.58	24.65	-9.5	4,981	-0.19%
2021/07/30	3.4	24.08	47.1	24.04	24.00	-43.7	4,952	-0.88%
2021/07/29	43	23.90	16	24.10	23.70	27	4,939	0.55%
2021/07/28	4	22.50	6	21.93	22.15	-2	4,744	-0.04%
2021/07/27	7.3	22.80	5	22.75	22.55	2.3	4,992	0.05%
2021/07/26	10	23.36	9	23.23	23.20	1	5,576	0.02%
2021/07/23	19	24.62	0	0.00	24.65	19	6,102	0.31%
2021/07/22	1.2	24.69	5	24.40	24.35	-3.8	6,113	-0.06%
2021/07/21	12	24.74	15	24.56	24.40	-3	6,375	-0.05%
2021/07/20	3.2	24.82	7.1	24.77	24.70	-3.9	6,866	-0.06%
2021/07/19	3.5	25.21	5	25.31	25.25	-1.5	6,857	-0.02%
2021/07/16	3	25.18	3	25.32	25.25	0	7,054	0.00%
2021/07/15	35	25.25	2.2	25.25	25.20	32.8	7,085	0.46%
2021/07/14	8.1	25.02	6	25.08	25.00	2.1	7,062	0.03%
2021/07/13	6	25.03	10	25.07	24.75	-4	7,121	-0.06%
2021/07/12	15.8	25.20	11	25.23	25.30	4.8	7,064	0.07%
2021/07/09	6	24.98	9	25.12	25.05	-3	6,992	-0.04%
2021/07/08	11	24.90	10	24.96	24.90	1	6,946	0.01%
2021/07/07	1	24.80	28	24.67	24.65	-27	6,912	-0.39%
2021/07/06	3	24.65	7	24.61	24.60	-4	6,901	-0.06%
2021/07/05	5	24.48	37	24.55	24.60	-32	6,888	-0.46%
2021/07/02	0	24.00	2	24.05	24.10	-2	6,836	-0.03%
2021/07/01	14	23.76	4	23.74	23.75	10	6,838	0.15%
2021/06/30	2.1	23.87	1	23.80	23.80	1.1	6,845	0.02%
2021/06/29	2	23.65	3.6	23.88	23.65	-1.6	6,842	-0.02%
2021/06/28	2	23.31	5	23.38	23.75	-3	6,834	-0.04%
2021/06/25	2.1	23.61	0	0.00	23.55	2.1	6,813	0.03%
2021/06/24	2	23.68	10.3	23.65	23.65	-8.2	6,940	-0.12%
2021/06/23	0	23.70	11	23.70	23.75	-11	6,920	-0.16%
2021/06/22	5	23.82	5	23.88	23.70	0	6,912	0.00%
2021/06/21	2.2	24.09	3	23.85	23.80	-0.8	6,909	-0.01%
2021/06/18	12	24.73	11	24.90	24.45	1	6,885	0.01%
2021/06/17	3.1	24.21	19.1	24.39	24.50	-16	6,811	-0.23%
2021/06/16	3.1	24.17	13	24.18	24.10	-9.9	6,779	-0.15%
2021/06/15	3.2	24.29	4	24.33	24.20	-0.8	6,761	-0.01%
2021/06/11	28.1	24.32	0	0.00	24.20	28.1	6,753	0.42%
2021/06/10	6	24.35	7	24.22	24.10	-1	6,735	-0.01%
2021/06/09	10	23.95	3.1	24.26	23.95	6.9	6,756	0.10%
2021/06/08	1.1	23.85	5	24.00	23.95	-3.9	6,767	-0.06%
2021/06/07	0.1	23.88	2.6	23.61	23.80	-2.5	6,786	-0.04%
2021/06/04	6.1	23.80	1.4	23.80	23.65	4.7	6,747	0.07%
2021/06/03	1.3	24.02	3.4	24.04	23.95	-2.1	6,722	-0.03%
2021/06/02	9.1	24.18	9	24.11	24.05	0.1	6,684	0.00%
2021/06/01	35.5	24.36	67	24.33	24.75	-31.5	6,552	-0.48%
2021/05/31	0	23.00	23.1	23.27	23.20	-23.1	6,145	-0.38%
2021/05/28	15.2	23.00	9	23.03	23.00	6.2	6,116	0.10%
2021/05/27	2.1	22.60	0	0.00	22.70	2.1	6,101	0.03%
2021/05/26	7	22.70	45.1	22.82	22.85	-38.1	6,095	-0.62%
2021/05/25	35.3	22.75	26	22.83	22.85	9.3	6,079	0.15%
2021/05/24	29.7	22.51	13	22.55	22.50	16.7	6,036	0.28%
2021/05/21	10.1	22.25	0	0.00	22.40	10.1	6,004	0.17%
2021/05/20	3	22.03	2.1	22.37	22.10	0.9	5,990	0.02%
2021/05/19	29.4	22.74	28	22.85	22.55	1.4	6,022	0.02%
2021/05/18	8	21.17	1	21.35	21.55	7	5,751	0.12%
2021/05/17	5	20.20	2.1	20.15	20.10	3	5,701	0.05%
2021/05/14	2	21.20	1	21.60	21.35	1	5,613	0.02%
2021/05/13	7.5	21.19	8	20.73	21.05	-0.5	5,556	-0.01%
2021/05/12	10	21.59	31	21.28	21.35	-21	5,486	-0.38%
2021/05/11	8	23.08	55.1	22.99	22.90	-47.1	5,330	-0.88%
2021/05/10	22.1	23.87	17	23.91	23.85	5.1	5,221	0.10%
2021/05/07	7	23.35	39.4	23.56	23.40	-32.4	5,135	-0.63%
2021/05/06	3	23.08	11	23.23	22.90	-8	5,061	-0.16%
2021/05/05	10	23.07	9.3	23.39	23.05	0.7	4,981	0.01%
2021/05/04	57.4	23.92	92.2	23.44	23.40	-34.8	4,899	-0.71%
2021/05/03	212.4	25.34	118	25.33	25.25	94.4	4,607	2.05%	大買/大賣/
2021/04/29	47.5	24.37	88	24.26	24.50	-40.5	3,967	-1.02%
2021/04/28	23	23.04	16	23.06	23.05	7	3,384	0.21%
2021/04/27	61	23.61	14	23.32	23.30	47	3,331	1.41%
2021/04/26	68.7	23.12	91.1	23.52	23.75	-22.4	3,036	-0.74%
2021/04/23	4.1	21.66	0	0.00	21.60	4.1	2,498	0.16%
2021/04/22	30	22.59	17	22.81	21.85	13	2,457	0.53%
2021/04/21	2	22.35	2	22.38	22.55	0	2,224	0.00%
2021/04/20	4	22.18	11	22.20	22.25	-7	2,156	-0.32%
2021/04/19	14	22.32	43.5	22.30	22.20	-29.5	2,123	-1.39%
2021/04/16	35	21.79	25	21.80	21.80	10	2,003	0.50%
2021/04/15	1.1	21.73	19	21.65	21.75	-17.9	1,987	-0.90%
2021/04/14	6.1	21.21	0	0.00	21.35	6.1	1,967	0.31%
2021/04/13	19.1	21.76	15	21.60	21.50	4.1	1,943	0.21%
2021/04/12	0.1	21.75	7	21.80	21.85	-6.9	1,922	-0.36%
2021/04/09	15.1	21.57	12	21.70	21.55	3.1	1,890	0.16%
2021/04/08	12.6	21.79	10	21.76	21.75	2.6	1,869	0.14%
2021/04/07	23.3	21.51	13	21.34	21.65	10.3	1,824	0.56%
2021/04/06	18	21.10	8	21.17	21.15	10	1,795	0.56%
2021/04/01	2	20.98	5.4	21.05	21.00	-3.4	1,776	-0.19%
2021/03/31	6	21.00	5	21.05	21.05	1	1,767	0.06%
2021/03/30	3	21.05	28	21.06	21.05	-25	1,748	-1.43%
2021/03/29	54	20.90	59	21.22	21.00	-5	1,717	-0.29%
2021/03/26	4	21.86	52	21.87	21.95	-48	1,573	-3.05%
2021/03/25	13	21.87	6	21.84	21.90	7	1,569	0.45%
2021/03/24	10	21.85	4	21.90	21.95	6	1,555	0.39%
2021/03/23	27	21.81	9.5	22.06	21.75	17.5	1,531	1.14%
2021/03/22	10	21.63	18	21.72	21.90	-8	1,496	-0.53%
2021/03/19	1	21.25	2	21.35	21.35	-1	1,450	-0.07%
2021/03/18	1	21.05	15	21.07	21.20	-14	1,412	-0.99%
2021/03/17	19	20.74	30	20.69	20.85	-11	1,402	-0.78%
2021/03/16	18.2	20.72	10	20.70	20.65	8.2	1,415	0.58%
2021/03/15	18	20.59	19	20.76	20.80	-1	1,411	-0.07%
2021/03/12	20	19.98	35	20.13	20.30	-15	1,329	-1.13%
2021/03/11	50	19.85	15	19.70	19.80	35	1,289	2.71%
2021/03/10	2	19.50	0	0.00	19.55	2	1,264	0.16%
2021/03/09	3	19.42	4	19.56	19.60	-1	1,271	-0.08%
2021/03/08	18	19.49	3	19.55	19.40	15	1,305	1.15%
2021/03/05	1	19.40	0	0.00	19.40	1	1,329	0.08%
2021/03/04	3	19.45	6	19.50	19.45	-3	1,373	-0.22%
2021/03/03	2	19.60	10	19.55	19.60	-8	1,519	-0.53%
2021/03/02	16.4	19.67	8	19.63	19.55	8.4	1,544	0.54%
2021/02/26	8.2	19.44	0	0.00	19.50	8.2	1,535	0.53%
2021/02/25	2	19.45	10	19.45	19.50	-8	1,547	-0.52%
2021/02/24	1	19.50	2	19.43	19.40	-1	1,564	-0.06%
2021/02/23	7	19.37	1	19.45	19.45	6	1,599	0.38%
2021/02/22	10.2	19.40	0	0.00	19.40	10.2	1,603	0.64%
2021/02/19	39	19.51	0	0.00	19.50	39	1,598	2.44%
2021/02/18	0.2	19.10	1	19.20	19.35	-0.8	1,543	-0.05%
2021/02/17	3	18.75	2	18.70	18.80	1	1,540	0.07%
2021/02/05	1	18.40	0	18.70	18.40	1	1,542	0.06%
2021/02/03	2	18.53	0	0.00	18.60	2	1,599	0.13%
2021/02/02	2	18.35	1	18.65	18.45	1	1,627	0.06%
2021/02/01	0	0.00	1	18.25	18.30	-1	1,669	-0.06%
2021/01/29	1	18.15	0	0.00	18.15	1	1,700	0.06%
2021/01/28	1	18.20	1	18.30	18.25	0	1,721	0.00%
2021/01/27	1	18.35	1	18.42	18.35	0	1,724	0.00%
2021/01/26	0	0.00	1	18.31	18.35	-1	1,736	-0.06%
2021/01/22	5	18.20	0	0.00	18.25	5	1,779	0.28%
2021/01/21	1.1	18.36	1	18.45	18.20	0.1	1,826	0.00%
2021/01/20	12	18.49	4	18.51	18.35	8	2,075	0.39%
2021/01/19	2	18.78	1	18.90	18.70	1	2,228	0.04%
2021/01/18	1	18.65	1.5	18.82	18.75	-0.5	2,266	-0.02%
2021/01/15	10	19.05	1	18.95	18.95	9	2,265	0.40%
2021/01/14	12	19.09	7	19.11	19.10	5	2,286	0.22%
2021/01/12	3	18.97	1	19.15	18.90	2	2,276	0.09%
2021/01/11	0.5	19.00	1	19.15	19.15	-0.5	2,267	-0.02%
2021/01/08	13	18.99	0	0.00	18.95	13	2,266	0.57%
2021/01/07	0.6	19.01	0	0.00	19.00	0.6	2,259	0.03%
2021/01/06	2.1	19.08	1	19.00	19.00	1.1	2,259	0.05%
2021/01/05	2	19.27	82	19.28	19.25	-80	2,236	-3.58%
2021/01/04	0.5	19.30	8.1	19.25	19.35	-7.6	2,237	-0.34%
2020/12/31	13.6	19.15	16	19.15	19.20	-2.4	2,229	-0.11%
2020/12/30	25.9	19.15	1	19.15	19.15	24.9	2,220	1.12%
2020/12/29	51.1	19.10	0.3	19.10	19.10	50.8	2,220	2.29%
2020/12/28	0.4	19.00	11.4	19.14	19.10	-11	2,210	-0.50%
2020/12/25	6	19.03	30.4	19.00	19.00	-24.4	2,197	-1.11%
2020/12/24	0.3	18.99	1	19.05	19.05	-0.7	2,186	-0.03%
2020/12/23	1	18.90	5	18.90	18.85	-4	2,189	-0.18%
2020/12/22	0.4	19.07	5	19.25	18.80	-4.6	2,203	-0.21%
2020/12/21	1	19.25	1	19.05	19.25	0	2,209	0.00%
2020/12/16	0.3	19.20	1	19.20	19.20	-0.7	2,220	-0.03%
2020/12/15	2	19.15	0	0.00	19.15	2	2,224	0.09%
2020/12/14	10	19.25	0	0.00	19.40	10	2,211	0.45%
2020/12/11	20.2	19.40	10	19.30	19.25	10.2	2,220	0.46%
2020/12/10	15	19.69	1.1	19.70	19.55	13.9	2,206	0.63%
2020/12/09	1	19.70	0	0.00	19.80	1	2,188	0.05%
2020/12/08	1	19.30	36	19.29	19.30	-35	2,218	-1.58%
2020/12/07	0	0.00	6	19.38	19.20	-6	2,311	-0.26%
2020/12/04	4	19.30	0	0.00	19.35	4	2,372	0.17%
2020/12/03	0	0.00	3	19.30	19.20	-3	2,407	-0.12%
2020/12/02	1	19.30	1	19.30	19.30	0	2,438	0.00%
2020/12/01	0	0.00	14	19.46	19.50	-14	2,417	-0.58%
2020/11/30	17	19.68	1	19.70	19.55	16	2,437	0.66%
2020/11/27	16.2	19.80	41	19.55	19.80	-24.8	2,503	-0.99%
2020/11/26	35	19.15	0.1	19.05	19.20	34.9	2,391	1.46%
2020/11/25	20	19.00	2.3	19.01	18.95	17.7	2,372	0.75%
2020/11/23	5	19.10	7	18.97	19.10	-2	2,366	-0.08%
2020/11/20	0	0.00	2	18.95	19.05	-2	2,382	-0.08%
2020/11/19	0	0.00	20	18.85	18.85	-20	2,337	-0.86%
2020/11/18	2	18.83	1.1	18.85	18.85	0.9	2,327	0.04%
2020/11/17	1	18.65	1	18.80	18.80	0	2,326	0.00%
2020/11/16	7	18.76	0	0.00	18.75	7	2,353	0.30%
2020/11/12	1	18.75	1	18.90	18.65	0	2,365	0.00%
2020/11/11	20	18.73	2	18.75	18.80	18	2,382	0.76%
2020/11/10	4	18.65	0	0.00	18.60	4	2,370	0.17%
2020/11/09	0	0.00	22	18.55	18.80	-22	2,376	-0.93%
2020/11/06	2	18.53	2	18.53	18.40	0	2,367	0.00%
2020/11/05	1	18.40	5	18.40	18.35	-4	2,373	-0.17%
2020/11/04	0	0.00	2	18.15	18.15	-2	2,400	-0.08%
2020/11/02	1	18.05	0	0.00	18.10	1	2,739	0.04%
2020/10/30	2	18.25	0	18.35	18.25	2	2,729	0.07%
2020/10/29	4	18.25	0	0.00	18.25	4	2,711	0.15%
2020/10/28	43	18.91	25	19.03	18.50	18	2,687	0.67%
2020/10/27	6	18.87	29.3	18.53	18.95	-23.3	2,470	-0.94%
2020/10/26	0	0.00	12	18.21	18.15	-12	2,424	-0.49%
2020/10/23	0	0.00	1	18.00	18.00	-1	2,565	-0.04%
2020/10/22	0	0.00	1	17.80	18.05	-1	2,745	-0.04%
2020/10/20	0	0.00	4	17.95	17.90	-4	2,821	-0.14%
2020/10/19	0	0.00	4	17.94	17.95	-4	2,896	-0.14%
2020/10/15	0	0.00	2	17.98	17.95	-2	2,886	-0.07%
2020/10/14	5	18.05	16	18.07	18.05	-11	2,882	-0.38%
2020/10/13	2	18.00	0	0.00	18.05	2	2,878	0.07%
2020/10/12	0	0.00	8	18.04	18.05	-8	2,875	-0.28%
2020/10/08	0	0.00	1	17.85	17.95	-1	2,864	-0.03%
2020/10/07	1	17.75	1	17.60	17.75	0	2,856	0.00%
2020/10/05	0	0.00	4	17.40	17.50	-4	2,857	-0.14%
2020/09/30	0	0.00	2	17.35	17.30	-2	2,855	-0.07%
2020/09/29	4	17.34	11	17.32	17.30	-7	2,857	-0.24%
2020/09/28	0	0.00	1	17.30	17.30	-1	2,855	-0.04%
2020/09/25	11.4	16.97	5	17.00	17.15	6.4	2,854	0.22%
2020/09/24	11	17.26	3	17.33	17.15	8	2,847	0.28%
2020/09/23	11	17.65	1	17.65	17.65	10	2,817	0.35%
2020/09/22	3	17.83	1	17.95	17.80	2	2,800	0.07%
2020/09/21	15.3	18.10	0	0.00	18.05	15.3	2,783	0.55%
2020/09/18	0	0.00	1	18.40	18.10	-1	2,770	-0.04%
2020/09/17	0	0.00	2	18.15	18.05	-2	2,753	-0.07%
2020/09/16	0	18.10	7	18.11	18.15	-7	2,754	-0.25%
2020/09/15	0	0.00	6	17.92	18.00	-6	2,799	-0.21%
2020/09/14	2	18.00	1	18.00	17.95	1	2,784	0.04%
2020/09/11	8	18.17	6	18.11	18.10	2	2,761	0.07%
2020/09/10	14	18.88	10	18.69	18.65	4	2,677	0.15%
2020/09/09	9	18.32	13	18.65	19.15	-4	2,569	-0.16%
2020/09/08	0	0.00	11	18.35	18.45	-11	2,476	-0.44%
2020/09/07	9	18.41	54	18.35	18.15	-45	2,434	-1.85%
2020/09/04	1	18.05	0	0.00	18.05	1	2,396	0.04%
2020/09/03	4	18.40	8	18.31	18.25	-4	2,381	-0.17%
2020/09/02	76	18.55	14	18.24	18.10	62	2,336	2.65%
2020/09/01	3	18.10	3	18.17	18.30	0	2,244	0.00%
2020/08/31	4	17.99	1	18.00	18.00	3	2,226	0.13%
2020/08/28	6	17.98	1	18.00	18.00	5	2,228	0.22%
2020/08/27	5	18.18	5	18.02	18.00	0	2,216	0.00%
2020/08/26	4	18.16	4	18.18	18.20	0	2,188	0.00%
2020/08/24	2	17.75	0	0.00	17.90	2	2,136	0.09%
2020/08/21	4	17.66	0	0.00	17.75	4	2,122	0.19%
2020/08/20	15	17.26	7	17.52	17.40	8	2,105	0.38%
2020/08/19	2	17.90	0	0.00	17.80	2	2,040	0.10%
2020/08/18	5	18.15	0	0.00	18.05	5	2,010	0.25%
2020/08/17	0	0.00	10	18.12	18.05	-10	1,987	-0.50%
2020/08/14	0	0.00	3	17.98	17.95	-3	1,948	-0.15%
2020/08/13	0	0.00	2	18.20	17.95	-2	1,920	-0.10%
2020/08/12	1	17.90	1	18.10	18.00	0	1,881	0.00%
2020/08/11	9	17.77	20.1	17.68	18.05	-11.1	1,845	-0.60%
2020/08/10	33	17.80	4	17.93	17.85	29	1,804	1.61%
2020/08/07	25	18.21	34	18.18	18.30	-9	1,750	-0.51%
2020/08/06	6	17.54	18	17.51	17.70	-12	1,500	-0.80%
2020/08/05	0	0.00	2	16.85	16.85	-2	1,397	-0.14%
2020/08/04	0	0.00	2	16.85	16.85	-2	1,389	-0.14%
2020/08/03	3	16.83	10	16.73	16.65	-7	1,380	-0.51%
2020/07/31	5	16.93	22	17.09	17.10	-17	1,370	-1.24%
2020/07/30	22	17.54	1	17.35	17.30	21	1,325	1.58%
2020/07/29	2	16.93	7	17.06	17.65	-5	1,177	-0.42%
2020/07/28	39	16.98	13	17.00	17.00	26	993	2.62%
2020/07/27	6	16.03	2	16.05	16.10	4	810	0.49%
2020/07/24	1	15.50	0	0.00	15.40	1	716	0.14%
2020/07/23	15	15.72	19.1	15.77	15.75	-4.1	699	-0.58%
2020/07/22	2	15.05	0	0.00	15.05	2	623	0.32%
2020/07/21	3	15.00	0	0.00	15.05	3	621	0.48%
2020/07/20	0	0.00	2	14.95	15.00	-2	620	-0.32%
2020/07/17	1	14.95	0	0.00	14.85	1	625	0.16%
2020/07/15	2	15.00	2	15.00	15.00	0	633	0.00%
2020/07/10	2	14.95	2	15.00	15.00	0	664	0.00%
2020/07/09	20	15.18	4	15.15	15.15	16	668	2.39%
2020/07/08	4	15.18	0	0.00	15.20	4	669	0.60%
2020/07/03	0	0.00	1	15.55	15.55	-1	697	-0.14%
2020/06/22	2	14.88	2	15.20	15.25	0	728	0.00%
2020/06/12	1	15.10	0	0.00	15.25	1	797	0.13%
2020/06/11	20	15.90	0	0.00	15.60	20	806	2.48%
2020/06/10	0	0.00	3	15.90	15.90	-3	815	-0.37%
2020/06/08	11	15.63	1	15.90	15.90	10	850	1.18%
2020/06/05	0	0.00	10	15.50	15.70	-10	826	-1.21%
2020/06/04	0	0.00	11	15.20	15.10	-11	804	-1.37%
2020/06/03	0	0.00	1	14.90	14.90	-1	794	-0.13%
2020/06/01	0	0.00	2	14.75	14.75	-2	788	-0.25%
2020/05/28	1	14.65	5	14.75	14.60	-4	788	-0.51%
2020/05/27	1.3	14.62	40	14.60	14.65	-38.7	796	-4.86%
2020/05/26	0	0.00	10	14.60	14.55	-10	814	-1.23%
2020/05/25	2	14.40	55	14.30	14.50	-53	814	-6.51%
2020/05/22	15	14.60	1	14.70	14.55	14	814	1.72%
2020/05/21	40	14.81	20	14.71	14.75	20	812	2.46%
2020/05/20	0	0.00	21	14.68	14.70	-21	810	-2.59%
2020/05/19	1	14.70	0	0.00	14.70	1	810	0.12%
2020/05/18	2.2	14.66	1	14.65	14.60	1.2	809	0.15%
2020/05/15	2	14.65	0	0.00	14.65	2	807	0.25%
2020/05/14	7	14.84	1	14.85	14.75	6	804	0.75%
2020/05/13	8	15.01	0	0.00	15.10	8	798	1.00%
2020/05/12	25	15.03	0	0.00	15.05	25	793	3.15%
2020/05/11	1	15.00	0	0.00	15.05	1	792	0.13%
2020/05/08	1	14.85	0	0.00	14.90	1	784	0.13%
2020/05/06	1	14.65	0	0.00	14.60	1	766	0.13%
2020/05/05	5	14.80	0	0.00	14.70	5	770	0.65%
2020/05/04	1	14.75	0	0.00	14.70	1	773	0.13%
2020/04/30	0	0.00	7	14.93	15.00	-7	773	-0.90%
2020/04/29	1	14.80	0	0.00	14.80	1	782	0.13%
2020/04/28	0	0.00	2	14.55	14.70	-2	790	-0.25%
2020/04/27	1	14.45	5	14.41	14.50	-4	820	-0.49%
2020/04/23	1	14.15	0	0.00	14.30	1	824	0.12%
2020/04/22	1	13.80	0	0.00	14.05	1	824	0.12%
2020/04/21	9	14.11	0	0.00	14.05	9	817	1.10%
2020/04/20	1	14.60	0	0.00	14.55	1	806	0.12%
2020/04/17	23	14.85	0	0.00	14.80	23	803	2.86%
2020/04/16	0	0.00	21	14.63	14.95	-21	794	-2.64%
2020/04/15	0	0.00	11	15.07	15.10	-11	782	-1.41%
2020/04/14	22	14.28	0	0.00	14.40	22	766	2.87%
2020/04/13	5	13.96	0	0.00	13.95	5	758	0.66%
2020/04/10	6	13.81	0	0.00	13.95	6	752	0.80%
2020/04/09	10	13.55	10	13.60	13.45	0	743	0.00%
2020/04/08	17	13.28	0	0.00	13.50	17	733	2.32%
2020/04/07	0	0.00	4	12.95	12.90	-4	724	-0.55%
2020/04/06	1	12.50	0	0.00	12.60	1	719	0.14%
2020/04/01	1	12.80	0	0.00	12.90	1	718	0.14%
2020/03/30	1	12.90	67	12.69	12.95	-66	708	-9.32%
2020/03/27	2	13.35	0	0.00	13.20	2	694	0.29%
2020/03/25	40	12.64	5	12.95	12.85	35	658	5.31%
2020/03/24	20	11.90	0	0.00	11.90	20	631	3.17%
2020/03/23	0	0.00	1	11.20	11.60	-1	614	-0.16%
2020/03/20	3	11.42	1	11.90	11.90	2	611	0.33%
2020/03/19	4	11.00	104	11.03	11.00	-100	584	-17.11%	大賣/
2020/03/18	15	12.45	0	0.00	12.10	15	546	2.74%
2020/03/17	5	12.98	2	12.90	12.75	3	523	0.57%
2020/03/16	17	14.52	0	0.00	13.80	17	502	3.38%
2020/03/13	5	14.52	47	14.43	14.70	-42	484	-8.67%
2020/03/12	8	15.84	0	0.00	15.70	8	449	1.78%
2020/03/11	3	16.20	0	0.00	16.20	3	432	0.69%
2020/03/10	4	16.01	20	16.03	16.20	-16	442	-3.62%
2020/03/09	2	16.43	0	0.00	16.40	2	442	0.45%
2020/03/06	1	16.80	0	0.00	16.80	1	433	0.23%
2020/03/05	1	16.90	2	16.90	16.90	-1	438	-0.23%
2020/03/02	1	16.80	2	16.75	16.75	-1	444	-0.23%
2020/02/27	4	16.76	0	0.00	16.70	4	437	0.91%
2020/02/24	0.1	17.05	0	0.00	17.05	0.1	418	0.02%
2020/02/21	1	17.10	0	0.00	17.15	1	419	0.24%
2020/02/10	7	17.04	0	0.00	17.00	7	450	1.55%
2020/02/07	4	17.25	0	0.00	17.20	4	445	0.90%
2020/02/05	1	17.25	0	0.00	17.25	1	443	0.23%
2020/02/03	29	16.97	0	0.00	17.10	29	443	6.54%
2020/01/31	10	17.33	3	17.33	17.35	7	430	1.62%
2020/01/30	12	17.22	30.2	17.27	17.35	-18.2	420	-4.34%
2020/01/17	2	17.80	0	0.00	17.80	2	385	0.52%
2020/01/16	0	0.00	1	17.80	17.80	-1	384	-0.26%
2020/01/13	1	17.70	0	0.00	17.75	1	388	0.26%
2020/01/07	3	17.70	0	0.00	17.75	3	421	0.71%
2020/01/03	2	17.80	0	0.00	17.85	2	422	0.47%
2019/12/31	1	17.75	7	17.75	17.80	-6	416	-1.44%
2019/12/27	1.6	17.75	2	17.75	17.75	-0.4	408	-0.09%
2019/12/25	11	17.75	76	17.75	17.75	-65	404	-16.07%
2019/12/17	2	17.75	0	0.00	17.85	2	429	0.47%
2019/12/16	2	17.75	0	0.00	17.75	2	426	0.47%
2019/12/10	4	17.70	0	0.00	17.75	4	425	0.94%
2019/12/09	1	17.80	0	0.00	17.80	1	426	0.23%
2019/12/05	3	17.78	3	17.85	17.90	0	432	0.00%
2019/12/04	3	17.50	20	17.50	17.50	-17	422	-4.03%
2019/12/03	2	17.65	0	0.00	17.60	2	415	0.48%
2019/11/29	10	17.80	1	17.80	17.80	9	413	2.18%
2019/11/28	1	17.80	0	17.80	17.80	1	412	0.24%
2019/11/27	0.3	17.85	0	0.00	17.85	0.3	422	0.07%
2019/11/22	1	17.80	0	0.00	17.80	1	478	0.21%
2019/11/21	3	17.80	0	0.00	17.85	3	489	0.61%
2019/11/20	0.5	17.85	0	0.00	17.85	0.5	492	0.11%
2019/11/19	0	0.00	7	17.85	17.85	-7	493	-1.42%
2019/11/18	6	17.85	0	0.00	17.90	6	496	1.21%
2019/11/15	1	17.90	0	0.00	17.90	1	499	0.20%
2019/11/14	2	17.85	0	0.00	17.85	2	503	0.40%
2019/11/13	3	17.85	0	0.00	17.95	3	500	0.60%
2019/11/12	6	17.98	0	0.00	17.95	6	496	1.21%
2019/11/11	2	17.93	0	0.00	17.95	2	501	0.40%
2019/11/08	8	17.96	0	0.00	18.00	8	500	1.60%
2019/11/07	5	17.99	0	0.00	18.00	5	498	1.00%
2019/11/06	1	18.00	0	0.00	17.95	1	492	0.20%
2019/11/05	0.1	18.10	0	0.00	18.05	0.1	488	0.03%
2019/11/04	6	18.00	0	0.00	18.05	6	487	1.23%
2019/10/22	0.8	18.10	0.1	18.10	18.05	0.7	519	0.14%
2019/10/21	2	18.03	0.3	18.10	18.05	1.7	525	0.32%
2019/10/18	10	17.96	0	0.00	17.95	10	522	1.91%
2019/10/16	18	18.10	0.1	18.20	18.20	17.9	487	3.67%
2019/10/08	0	0.00	2	18.18	18.15	-2	492	-0.41%
2019/10/07	5	18.30	1	18.15	18.25	4	496	0.81%
2019/10/04	0	0.00	0.1	18.25	18.25	-0.1	499	-0.03%
2019/10/03	0	0.00	0.1	18.20	18.20	-0.1	498	-0.03%
2019/10/01	1	18.15	0	0.00	18.20	1	504	0.20%
2019/09/26	0	0.00	0.2	18.45	18.40	-0.2	505	-0.03%
2019/09/25	0	0.00	1	18.30	18.35	-1	498	-0.20%
2019/09/24	1	17.90	0	0.00	17.90	1	483	0.21%
2019/09/23	2	17.93	0	0.00	17.95	2	482	0.41%
2019/09/20	2	17.90	0	0.00	17.90	2	490	0.41%
2019/09/19	1	17.90	0	0.00	17.90	1	492	0.20%
2019/09/17	3	17.80	0	0.00	17.80	3	494	0.61%
2019/09/16	0	0.00	1	17.85	17.85	-1	503	-0.20%
2019/09/12	3	17.85	0	0.00	17.85	3	503	0.60%
2019/09/10	1	17.80	0	0.00	17.85	1	505	0.20%
2019/09/06	1	17.90	0	0.00	17.95	1	505	0.20%
2019/09/03	2	17.93	0	0.00	18.00	2	509	0.39%
2019/09/02	1	17.90	0	0.00	18.00	1	508	0.20%
2019/08/30	1	17.95	0	0.00	17.90	1	508	0.20%
2019/08/27	0	0.00	210	19.61	19.65	-210	447	-46.94%	大賣/鉅額交易
2019/08/26	0	0.00	64	19.61	19.60	-64	437	-14.64%
2019/08/23	0	0.00	50	19.70	19.65	-50	425	-11.74%
2019/08/22	0	0.00	45	19.70	19.70	-45	435	-10.32%
2019/08/20	1	19.80	6	19.80	19.80	-5	429	-1.16%
2019/08/15	0	0.00	5	19.80	19.80	-5	416	-1.20%
2019/08/13	0	0.00	50	19.90	19.85	-50	411	-12.16%
2019/08/08	0	0.00	3	20.00	19.95	-3	414	-0.72%
2019/07/31	0	0.00	5	20.25	20.20	-5	427	-1.17%
2019/07/30	2	20.30	0	0.00	20.30	2	433	0.46%
2019/07/29	0	0.00	4.1	20.28	20.35	-4.1	437	-0.93%
2019/07/23	0	0.00	1	20.20	20.10	-1	439	-0.23%
2019/07/19	1	20.10	0	0.00	20.15	1	435	0.23%
2019/07/11	1	20.05	0	0.00	20.05	1	443	0.23%
2019/07/04	15	20.05	0	0.00	20.05	15	471	3.18%
2019/06/27	0	0.00	5	19.95	19.95	-5	515	-0.97%
2019/06/24	0	0.00	125	19.77	19.85	-125	541	-23.11%	大賣/鉅額交易
2019/06/17	2	19.65	0	0.00	19.70	2	561	0.36%
2019/06/11	6	19.74	0	0.00	19.70	6	563	1.06%
2019/06/10	0	0.00	5.2	19.70	19.70	-5.2	559	-0.93%
2019/06/06	2	19.70	20	19.67	19.65	-18	559	-3.22%
2019/06/04	2	19.75	0	0.00	19.80	2	555	0.36%
2019/06/03	0	0.00	2	19.80	19.80	-2	561	-0.36%
2019/05/31	3	19.90	0	0.00	19.90	3	568	0.53%
2019/05/29	0	0.00	0.3	19.90	19.85	-0.3	577	-0.05%
2019/05/28	1	19.90	0	0.00	19.90	1	563	0.18%
2019/05/27	1	20.00	0	0.00	19.95	1	566	0.18%
2019/05/22	0	0.00	3	19.90	19.90	-3	564	-0.53%
2019/05/17	0	0.00	1	19.70	19.65	-1	568	-0.18%
2019/05/16	2	19.90	0	0.00	19.85	2	567	0.35%
2019/05/13	2	19.88	51	19.90	19.90	-49	563	-8.70%
2019/05/10	2	20.05	10	20.10	20.10	-8	556	-1.44%
2019/05/08	2	20.10	0	0.00	20.15	2	556	0.36%
2019/05/06	1	20.20	0	0.00	20.25	1	547	0.18%
2019/04/30	1	20.35	1	20.40	20.45	0	528	0.00%
2019/04/25	0	0.00	30	20.27	20.30	-30	520	-5.76%
2019/04/24	2	20.30	0	0.00	20.30	2	519	0.38%
2019/04/18	1	20.35	0	0.00	20.20	1	512	0.20%
2019/04/16	0	0.00	2	20.40	20.40	-2	500	-0.40%
2019/04/15	1	20.40	0	0.00	20.40	1	498	0.20%
2019/04/11	0.6	20.30	2	20.20	20.30	-1.4	496	-0.29%
2019/04/10	5	20.55	0	0.00	20.55	5	475	1.05%
2019/04/09	5	20.65	1	20.70	20.70	4	463	0.86%
2019/04/08	0	0.00	0.7	20.75	20.75	-0.7	458	-0.16%
2019/04/03	0	0.00	13	20.71	20.75	-13	451	-2.88%
2019/04/02	0	0.00	4	20.73	20.65	-4	440	-0.91%
2019/04/01	0	0.00	6	20.70	20.70	-6	427	-1.40%
2019/03/29	43	20.55	2	20.55	20.50	41	412	9.95%
2019/03/28	6	20.27	0	0.00	20.20	6	383	1.56%
2019/03/22	6	19.98	0	0.00	20.00	6	371	1.62%
2019/03/21	54	20.05	0	0.00	19.95	54	364	14.82%
2019/03/20	4	20.05	0	0.00	20.00	4	355	1.13%
2019/03/19	2	19.75	0	0.00	19.85	2	352	0.57%
2019/03/15	5	19.55	50	19.55	19.60	-45	373	-12.05%
2019/03/14	4	19.58	0	0.00	19.55	4	371	1.08%
2019/03/13	2	19.60	0	0.00	19.55	2	380	0.53%
2019/03/11	2	19.55	0	0.00	19.65	2	380	0.53%
2019/03/08	2	19.55	0	0.00	19.65	2	385	0.52%
2019/03/07	2	19.75	0	0.00	19.70	2	386	0.52%
2019/03/05	5	19.50	0	0.00	19.50	5	376	1.33%
2019/03/04	15	19.43	1.1	19.50	19.45	13.9	370	3.76%
2019/02/27	10	19.33	0	0.00	19.40	10	368	2.71%
2019/02/26	7	19.40	0	0.00	19.40	7	368	1.90%
2019/02/25	7	19.30	0	0.00	19.30	7	364	1.92%
2019/02/22	10	19.25	0	0.00	19.25	10	362	2.76%
2019/02/20	3	19.25	0	0.00	19.30	3	361	0.83%
2019/02/18	0	0.00	3	19.10	19.10	-3	359	-0.84%
2019/02/15	5	19.15	0	0.00	19.10	5	355	1.41%
2019/02/12	0	0.00	1	19.30	19.30	-1	359	-0.28%
2019/02/11	1	19.30	0	0.00	19.25	1	359	0.28%
2019/01/30	21	19.30	0	0.00	19.25	21	355	5.91%
2019/01/28	9	19.10	0	0.00	19.10	9	338	2.66%
2019/01/25	5	19.00	0	0.00	19.05	5	342	1.46%
2019/01/24	5	18.90	0	0.00	19.00	5	357	1.40%
2019/01/23	5	18.85	0	0.00	18.95	5	364	1.37%
2019/01/22	12	18.86	0	0.00	18.90	12	368	3.25%
2019/01/18	5	18.80	0	0.00	18.85	5	375	1.33%
2019/01/17	7	18.79	0	0.00	18.75	7	381	1.84%
2019/01/16	0	0.00	1	18.85	18.80	-1	392	-0.25%
2019/01/14	11	18.70	0	0.00	18.80	11	406	2.70%
2019/01/11	5	18.70	0	0.00	18.65	5	444	1.13%
2019/01/02	0	0.00	0.1	18.70	18.65	-0.1	544	-0.03%
2018/12/28	0.2	19.80	0	0.00	18.70	0.2	557	0.03%
2018/12/26	2	18.50	0	0.00	18.60	2	579	0.35%
2018/12/22	0	0.00	2	18.55	18.70	-2	576	-0.35%
2018/12/20	1	18.60	0	0.00	18.70	1	590	0.17%
2018/12/19	0.2	18.80	0	0.00	18.75	0.2	588	0.03%
2018/12/18	2	18.70	0	0.00	18.75	2	589	0.34%
2018/12/14	0	0.00	1	18.95	19.00	-1	588	-0.17%
2018/12/13	0	0.00	11	19.00	19.00	-11	594	-1.85%
2018/12/12	11	19.00	0	0.00	19.00	11	601	1.83%
2018/12/11	4	18.69	1	18.90	18.90	3	604	0.50%
2018/12/10	2	19.03	0	0.00	19.00	2	583	0.34%
2018/12/06	1	19.05	0	0.00	19.10	1	616	0.16%
2018/12/05	1	19.10	0	0.00	19.15	1	618	0.16%
2018/12/03	0	0.00	3	19.35	19.35	-3	649	-0.46%
2018/11/30	5	19.10	0	0.00	19.15	5	675	0.74%
2018/11/29	1.7	19.17	0	0.00	19.10	1.7	697	0.25%
2018/11/27	3	19.00	0	0.00	19.10	3	699	0.43%
2018/11/20	0	0.00	3	19.10	19.15	-3	750	-0.40%
2018/11/15	20	19.01	1	19.00	19.10	19	780	2.43%
2018/11/14	12	19.05	0	0.00	19.05	12	799	1.50%
2018/11/13	10	18.95	1	18.95	19.05	9	838	1.07%
2018/11/12	1	19.05	0	0.00	19.20	1	848	0.12%
2018/11/09	5	19.60	0	0.00	19.55	5	847	0.59%
2018/11/07	31	19.53	0	0.00	19.55	31	865	3.58%
2018/11/06	10	19.45	0	0.00	19.35	10	888	1.13%
2018/11/02	5	19.50	0	0.00	19.40	5	903	0.55%
2018/11/01	14	19.30	1	19.15	19.45	13	904	1.44%
2018/10/31	0	0.00	1	19.10	19.10	-1	903	-0.11%
2018/10/30	6	18.87	0	0.00	18.75	6	907	0.66%
2018/10/29	12	18.83	0	0.00	18.80	12	910	1.32%
2018/10/26	3	18.98	1	18.90	18.95	2	918	0.22%
2018/10/24	1	19.55	0	19.55	19.45	1	931	0.10%
2018/10/23	15	19.43	0	0.00	19.65	15	924	1.62%
2018/10/22	40	19.66	0	0.00	19.70	40	923	4.33%
2018/10/19	0	0.00	7	19.51	19.50	-7	925	-0.76%
2018/10/18	0	0.00	2	19.38	19.40	-2	896	-0.22%
2018/10/17	14	19.41	1	19.40	19.30	13	932	1.39%
2018/10/16	5	19.49	0	0.00	19.50	5	922	0.54%
2018/10/15	5	19.70	0	0.00	19.60	5	915	0.55%
2018/10/12	22	19.36	2	19.45	20.15	20	900	2.22%
2018/10/11	13	19.35	5	19.60	19.30	8	884	0.90%
2018/10/09	0	0.00	5	20.30	20.15	-5	870	-0.57%
2018/10/08	3	19.90	0	0.00	20.05	3	869	0.35%
2018/10/05	3	20.35	1	20.20	20.15	2	864	0.23%
2018/10/04	1	20.50	0	0.00	20.60	1	854	0.12%
2018/10/03	4	20.66	0	0.00	20.70	4	854	0.47%
2018/10/02	1	20.70	1	20.75	20.80	0	856	0.00%
2018/10/01	3	20.67	0	0.00	20.75	3	867	0.35%
2018/09/28	41	20.67	3	20.62	20.65	38	897	4.23%
2018/09/27	3	20.70	0	0.00	20.75	3	901	0.33%
2018/09/26	21	20.75	0	0.00	20.70	21	918	2.29%
2018/09/20	0	0.00	1	20.60	20.60	-1	1,092	-0.09%
2018/09/19	16	20.70	0	0.00	20.65	16	1,092	1.46%
2018/09/17	30	20.89	0	0.00	20.80	30	1,105	2.71%
2018/09/14	3	20.80	0	0.00	20.80	3	1,106	0.27%
2018/09/13	75	20.93	2	20.90	20.80	73	1,119	6.52%
2018/09/12	25	20.74	0	0.00	20.70	25	1,108	2.25%
2018/09/11	1	20.60	0	0.00	20.95	1	1,133	0.09%
2018/09/07	150	21.63	0	0.00	21.20	150	1,229	12.20%	大買/鉅額交易
2018/09/06	1	21.65	8	21.61	21.50	-7	1,225	-0.57%
2018/09/04	7	21.21	0	0.00	21.20	7	1,198	0.58%
2018/08/30	5	21.30	0	0.00	21.40	5	1,236	0.40%
2018/08/27	3	21.33	0	0.00	21.30	3	1,268	0.24%
2018/08/24	0	0.00	0.1	21.15	20.90	-0.1	1,248	-0.01%
2018/08/22	12	20.90	0	0.00	20.85	12	1,253	0.96%
2018/08/20	2	22.85	1	22.95	22.90	1	1,252	0.08%
2018/08/15	0	0.00	1	23.00	23.00	-1	1,229	-0.08%
2018/08/14	0	0.00	2	23.03	23.00	-2	1,235	-0.16%
2018/08/13	2	22.80	17	22.80	22.80	-15	1,246	-1.20%
2018/08/10	3	23.27	0	0.00	23.25	3	1,250	0.24%
2018/08/06	0	0.00	2	23.10	23.15	-2	1,429	-0.14%
2018/08/01	2	22.95	0	0.00	23.10	2	1,474	0.14%
2018/07/31	3	22.85	0	0.00	22.85	3	1,479	0.20%
2018/07/30	1	22.70	0	0.00	22.75	1	1,501	0.07%
2018/07/27	0	0.00	1	22.80	22.85	-1	1,504	-0.07%
2018/07/26	1	22.80	0	0.00	22.80	1	1,503	0.07%
2018/07/25	0	0.00	4	22.65	22.65	-4	1,508	-0.27%
2018/07/23	1	22.20	0	0.00	22.25	1	1,497	0.07%
2018/07/09	36	22.20	0	0.00	22.15	36	1,719	2.09%
2018/07/06	40	22.29	1	22.15	22.30	39	1,724	2.26%
2018/07/04	0	0.00	1	22.95	23.00	-1	1,761	-0.06%
2018/07/03	22	23.47	11	23.21	23.10	11	1,779	0.62%
2018/06/29	1	22.50	0	0.00	22.60	1	1,794	0.06%
2018/06/26	11	22.88	0	0.00	22.75	11	1,837	0.60%
2018/06/25	0	0.00	10	23.15	23.10	-10	1,829	-0.55%
2018/06/22	2	23.20	0	0.00	23.15	2	1,843	0.11%
2018/06/20	10	23.53	3	23.30	23.50	7	1,867	0.37%
2018/06/19	3	23.70	1	23.60	23.75	2	1,872	0.11%
2018/06/15	16	23.61	6	23.35	23.35	10	1,855	0.54%
2018/06/14	1	23.05	0	0.00	23.10	1	1,829	0.05%
2018/06/12	0	0.00	1	23.35	23.30	-1	1,867	-0.05%
2018/06/08	1	23.30	0	0.00	23.20	1	1,896	0.05%
2018/05/29	0	0.00	1	23.05	23.00	-1	2,653	-0.04%
2018/05/28	0	0.00	7	22.90	22.90	-7	2,725	-0.26%
2018/05/25	9	23.00	0	0.00	22.95	9	2,871	0.31%
2018/05/23	0	0.00	4	22.98	23.15	-4	3,566	-0.11%
2018/05/21	0	0.00	2.4	22.91	22.95	-2.4	3,587	-0.07%
2018/05/17	14	23.64	0	0.00	23.15	14	3,606	0.39%
2018/05/16	0	0.00	9	23.18	23.15	-9	3,520	-0.26%
2018/05/15	0	0.00	6	22.88	22.70	-6	3,490	-0.17%
2018/05/14	0	0.00	6	22.67	22.75	-6	3,509	-0.17%
2018/05/11	3	22.50	2	22.50	22.55	1	3,499	0.03%
2018/05/08	7	22.75	9	22.63	22.50	-2	3,511	-0.06%
2018/05/07	0	0.00	5	22.50	22.55	-5	3,508	-0.14%
2018/05/04	0	0.00	1	22.15	22.20	-1	3,501	-0.03%
2018/05/02	1	22.15	6	22.20	22.15	-5	3,514	-0.14%
2018/04/30	0	0.00	4	22.34	22.20	-4	3,537	-0.11%
2018/04/27	1	22.05	10	22.22	22.20	-9	3,583	-0.25%
2018/04/26	2	22.35	7	22.36	22.00	-5	3,668	-0.14%
2018/04/25	2	21.85	3	21.57	21.95	-1	3,619	-0.03%
2018/04/24	6	21.62	0	0.00	21.55	6	3,672	0.16%
2018/04/23	4	21.93	0	0.00	21.80	4	3,651	0.11%
2018/04/20	5	21.95	0	0.00	21.90	5	3,647	0.14%
2018/04/19	6	21.92	0	0.00	21.95	6	3,642	0.16%
2018/04/18	1	22.00	0	0.00	21.90	1	3,641	0.03%
2018/04/17	4	22.20	3	22.10	21.95	1	3,624	0.03%
2018/04/16	0	0.00	15	22.23	22.30	-15	3,598	-0.42%
2018/04/12	1	22.15	0	0.00	22.10	1	3,586	0.03%
2018/04/11	0	0.00	6	22.10	22.10	-6	3,600	-0.17%
2018/04/10	0	22.60	7	22.15	22.15	-7	3,563	-0.20%
2018/04/09	10	22.20	33	22.22	22.15	-23	3,532	-0.65%
2018/04/03	51	22.78	14	22.37	22.40	37	3,505	1.06%
2018/04/02	1	21.90	0	0.00	21.95	1	3,350	0.03%
2018/03/31	2	22.15	0	0.00	21.80	2	3,340	0.06%
2018/03/30	0	0.00	1	21.90	21.90	-1	3,326	-0.03%
2018/03/29	2	22.15	7	21.84	21.95	-5	3,316	-0.15%
2018/03/28	5	21.60	0	0.00	21.55	5	3,285	0.15%
2018/03/27	1	21.65	12	21.73	21.55	-11	3,274	-0.34%
2018/03/26	0	0.00	1	21.50	21.40	-1	3,261	-0.03%
2018/03/23	3	21.28	2	21.35	21.40	1	3,254	0.03%
2018/03/22	2	22.00	0	0.00	21.60	2	3,260	0.06%
2018/03/21	6	22.05	22	22.07	22.00	-16	3,229	-0.50%
2018/03/19	1	21.60	3	21.77	21.85	-2	3,171	-0.06%
2018/03/16	0	0.00	40	21.55	21.60	-40	3,159	-1.27%
2018/03/15	12	21.45	3	21.55	21.55	9	3,161	0.28%
2018/03/12	17	20.99	1	21.00	20.95	16	3,349	0.48%
2018/03/09	1	21.65	12	22.03	21.75	-11	3,255	-0.34%
2018/03/08	3	22.30	6	22.20	22.20	-3	3,226	-0.09%
2018/03/07	41	22.27	1	22.25	22.10	40	3,198	1.25%
2018/03/06	6.2	22.24	40	22.76	22.35	-33.8	3,164	-1.07%
2018/03/05	53	23.53	26	23.37	23.05	27	3,027	0.89%
2018/03/02	3	22.52	0	0.00	22.60	3	2,735	0.11%
2018/03/01	0	0.00	3	22.48	22.75	-3	2,634	-0.11%
2018/02/27	1	22.65	0	0.00	22.60	1	2,557	0.04%
2018/02/26	42	23.75	35	23.63	23.55	7	2,407	0.29%
2018/02/23	9	21.71	16	22.03	22.65	-7	1,967	-0.36%
2018/02/12	7	20.07	0	0.00	20.30	7	1,702	0.41%
2018/02/09	0	0.00	2	19.15	19.35	-2	1,670	-0.12%
2018/02/08	0	0.00	5	19.35	19.45	-5	1,683	-0.30%
2018/02/07	1	19.60	3	19.63	19.50	-2	1,773	-0.11%
2018/02/06	2	19.30	2	19.40	19.15	0	1,856	0.00%
2018/02/05	0	0.00	3	20.18	20.10	-3	1,803	-0.17%
2018/02/01	3	20.60	2	20.58	20.40	1	1,803	0.06%
2018/01/31	0	0.00	5	20.05	20.20	-5	1,757	-0.28%
2018/01/24	1	19.90	1	20.05	20.35	0	1,871	0.00%
2018/01/23	7	20.55	1	20.80	20.15	6	1,959	0.31%
2018/01/22	3	20.65	8.3	20.59	20.80	-5.3	1,911	-0.28%
2018/01/19	1	20.20	1	20.20	20.20	0	1,816	0.00%
2018/01/18	0	0.00	19	20.00	19.95	-19	1,784	-1.06%
2018/01/16	10	19.45	0	0.00	19.50	10	1,721	0.58%
2018/01/12	20	19.41	12	19.40	19.35	8	1,714	0.47%
2018/01/09	3	19.28	0	0.00	19.25	3	1,706	0.18%
2018/01/08	3	19.65	0	0.00	19.55	3	1,698	0.18%
2018/01/04	0	0.00	24	19.28	19.40	-24	1,658	-1.45%