三陽工業 (2206)-統一券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

股價
72.2
漲跌
▲1.4
漲幅
+1.98%
成交量
6,578張
產業
上市汽車類股
472人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

三陽工業 (2206)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/20	0	0.00	10	72.00	70.80	-10	2,095	-0.48%
2024/11/19	49	72.28	37	71.72	72.30	12	1,983	0.61%
2024/11/18	0	69.50	0	0.00	69.70	0	1,813	0.00%
2024/11/15	30	69.37	12	68.60	68.60	18	1,739	1.03%
2024/11/14	7.2	68.80	5	68.74	68.80	2.2	1,719	0.13%
2024/11/13	19.2	68.85	0	0.00	68.80	19.2	1,690	1.13%
2024/11/12	0	69.90	2	69.50	69.60	-2	1,680	-0.12%
2024/11/11	0	70.60	3	70.63	70.70	-3	1,673	-0.18%
2024/11/08	0	0.00	9	70.40	70.40	-9	1,662	-0.54%
2024/11/07	0	70.90	2	70.40	70.10	-2	1,660	-0.12%
2024/11/06	0	70.70	0	70.50	70.30	0	1,655	0.00%
2024/11/04	1	70.70	1	70.70	70.40	0	1,710	0.00%
2024/10/30	0	0.00	1	70.00	69.90	-1	1,791	-0.06%
2024/10/28	2	69.45	3	70.00	70.00	-1	1,768	-0.06%
2024/10/25	1	69.50	1	69.80	69.50	0	1,795	0.00%
2024/10/24	2	69.15	2	69.40	70.00	0	1,842	0.00%
2024/10/23	1	70.00	4	70.20	70.00	-3	1,897	-0.16%
2024/10/22	113	70.36	1	70.60	70.30	112	1,958	5.72%	大買/鉅額交易
2024/10/21	0	0.00	14	70.10	70.10	-14	2,030	-0.69%
2024/10/17	3	70.90	1	70.80	70.90	2	2,156	0.09%
2024/10/16	0	70.40	0	0.00	72.80	0	2,232	0.00%
2024/10/11	3	71.07	7.3	71.37	71.50	-4.3	2,399	-0.18%
2024/10/09	1	72.00	11	72.65	72.00	-10	2,428	-0.41%
2024/10/08	2	72.50	0	0.00	72.70	2	2,539	0.08%
2024/10/07	1	73.80	0.1	73.90	74.20	0.9	2,556	0.04%
2024/10/04	0	73.10	0	0.00	72.40	0	2,592	0.00%
2024/10/01	2	72.80	0	0.00	72.80	2	2,670	0.07%
2024/09/30	0	0.00	215	73.62	73.00	-215	2,760	-7.79%	大賣/鉅額交易
2024/09/26	0	0.00	3	75.00	74.60	-3	2,863	-0.10%
2024/09/25	5	74.40	0	0.00	74.40	5	2,887	0.17%
2024/09/24	7	74.46	4	75.20	74.40	3	2,909	0.10%
2024/09/20	0	0.00	8.4	76.46	75.80	-8.4	2,999	-0.28%
2024/09/19	7	76.20	2.2	75.11	76.40	4.8	3,040	0.16%
2024/09/18	2.1	74.28	4	76.00	75.40	-1.9	3,123	-0.06%
2024/09/16	2	73.80	1	73.60	73.60	1	3,224	0.03%
2024/09/13	3	72.90	6	73.45	72.80	-3	3,318	-0.09%
2024/09/12	0	0.00	17	73.25	72.50	-17	3,490	-0.49%
2024/09/11	1.2	73.75	2	73.30	72.90	-0.8	3,685	-0.02%
2024/09/10	0.1	74.80	2	75.00	74.10	-1.9	3,740	-0.05%
2024/09/09	0	0.00	0	74.70	75.00	0	3,767	0.00%
2024/09/06	0	74.50	1	74.00	73.70	-1	3,805	-0.03%
2024/09/05	0	0.00	13	74.00	74.00	-13	3,880	-0.34%
2024/09/04	0.1	75.50	8	75.16	74.80	-7.9	3,903	-0.20%
2024/09/03	0	0.00	5.3	76.41	76.00	-5.3	3,898	-0.14%
2024/09/02	4	76.85	0	0.00	76.80	4	3,927	0.10%
2024/08/30	46	76.01	1	75.60	76.20	45	3,935	1.14%
2024/08/29	2	75.40	6	75.30	75.60	-4	3,967	-0.10%
2024/08/28	6	75.60	1.2	75.45	75.80	4.8	4,002	0.12%
2024/08/27	66	75.20	3	75.10	75.30	63	4,033	1.56%
2024/08/26	53.3	75.51	7	75.77	75.50	46.2	4,058	1.14%
2024/08/23	0.1	73.30	2	72.50	73.70	-1.9	4,081	-0.05%
2024/08/22	2	73.50	1	73.10	73.10	1	4,150	0.02%
2024/08/21	1.1	73.60	1	73.40	73.40	0.1	4,255	0.00%
2024/08/20	52.3	73.37	19	73.42	73.40	33.3	4,407	0.76%
2024/08/19	3	72.80	0	0.00	72.70	3	4,622	0.06%
2024/08/16	7.1	73.40	2	73.50	73.50	5.1	4,793	0.11%
2024/08/15	2	73.00	3	74.20	73.00	-1	4,943	-0.02%
2024/08/14	1	73.40	7	73.80	74.10	-6	5,207	-0.12%
2024/08/13	3	73.53	3	73.80	73.80	0	5,372	0.00%
2024/08/12	1	73.80	11	74.19	74.40	-10	5,431	-0.18%
2024/08/09	6	73.87	1	73.20	73.20	5	5,578	0.09%
2024/08/08	4	72.85	4	72.65	72.70	0	5,657	0.00%
2024/08/07	4	73.75	4	73.85	73.90	0	5,738	0.00%
2024/08/06	0.1	70.70	19.5	71.66	72.00	-19.4	5,817	-0.33%
2024/08/05	113	72.96	10	70.79	70.20	103	5,910	1.74%	大買/鉅額交易
2024/08/02	10	77.00	19	76.05	76.00	-9	5,899	-0.15%
2024/08/01	6	76.58	12	76.64	76.80	-6	6,070	-0.10%
2024/07/31	5.1	76.04	1	76.70	76.50	4.1	6,200	0.07%
2024/07/30	6	75.57	0	0.00	76.00	6	6,372	0.09%
2024/07/29	9.3	78.09	2	77.95	75.40	7.3	6,700	0.11%
2024/07/26	781.1	76.97	3.1	76.84	76.80	778	6,813	11.42%	大買/鉅額交易
2024/07/23	1	77.30	716	78.17	78.20	-715	6,991	-10.23%	大賣/鉅額交易
2024/07/22	11.1	76.98	476.6	77.09	77.00	-465.6	7,268	-6.40%	大賣/鉅額交易
2024/07/19	17	78.88	12.8	79.15	78.70	4.2	7,669	0.05%
2024/07/18	2	80.80	6	80.78	80.70	-4	8,571	-0.05%
2024/07/17	4.2	82.27	33	82.41	82.10	-28.8	9,158	-0.31%
2024/07/16	55.6	82.79	106	82.80	82.50	-50.4	9,140	-0.55%	大賣/
2024/07/15	0	0.00	13	80.81	81.20	-13	9,008	-0.14%
2024/07/12	14.1	80.52	6	79.95	80.00	8.1	8,999	0.09%
2024/07/11	3	81.13	30	80.95	80.80	-27	9,071	-0.30%
2024/07/10	36.9	80.79	38	81.37	81.70	-1.2	9,169	-0.01%
2024/07/09	8	79.64	7	79.86	78.90	1	9,133	0.01%
2024/07/08	10.1	79.69	23	79.99	80.10	-12.9	9,166	-0.14%
2024/07/05	24	77.74	11.8	78.26	79.50	12.2	9,149	0.13%
2024/07/04	38	78.87	440.8	78.09	77.90	-402.8	9,116	-4.42%	大賣/鉅額交易
2024/07/03	9	78.77	14.7	78.87	79.30	-5.7	9,043	-0.06%
2024/07/02	2	78.75	4.5	79.07	79.10	-2.5	8,997	-0.03%
2024/07/01	9	78.70	8.3	79.09	78.80	0.7	8,988	0.01%
2024/06/28	6	78.92	43.8	79.09	78.90	-37.8	8,994	-0.42%
2024/06/27	15	78.76	10.2	78.85	78.50	4.8	8,983	0.05%
2024/06/26	16	80.04	11	80.10	79.50	5	9,023	0.06%
2024/06/25	19.2	80.86	11	80.64	80.90	8.2	9,020	0.09%
2024/06/24	30.2	81.48	98.1	81.60	81.90	-67.9	8,985	-0.76%
2024/06/21	27	80.22	45.6	80.88	82.00	-18.6	8,953	-0.21%
2024/06/20	44.6	80.04	78.5	79.98	80.40	-33.8	8,864	-0.38%
2024/06/19	73	80.42	147	80.41	80.40	-74	8,833	-0.84%	大賣/
2024/06/18	34.5	78.83	77	79.36	80.30	-42.5	8,764	-0.49%
2024/06/17	286	78.49	41	77.45	78.50	245	8,817	2.78%	大買/鉅額交易
2024/06/14	70	76.69	21.9	76.98	76.60	48.1	8,791	0.55%
2024/06/13	14	77.06	29.2	77.01	76.90	-15.2	8,833	-0.17%
2024/06/12	20	77.90	26	78.47	77.70	-6	8,924	-0.07%
2024/06/11	2	77.00	0	0.00	76.80	2	8,926	0.02%
2024/06/07	0	0.00	1	76.70	76.70	-1	8,938	-0.01%
2024/06/06	5	75.72	6.7	76.09	76.20	-1.7	8,981	-0.02%
2024/06/05	7	76.40	3.7	76.69	76.50	3.3	8,984	0.04%
2024/06/04	41.3	76.91	6.6	76.69	77.00	34.7	9,061	0.38%
2024/06/03	364	76.57	280	76.04	76.70	84	9,135	0.92%	大買/大賣/
2024/05/31	8	76.28	3.9	76.54	75.70	4.1	9,289	0.04%
2024/05/30	12	76.13	11.4	76.43	75.90	0.6	9,381	0.01%
2024/05/29	15	76.78	241.4	76.67	76.50	-226.4	9,624	-2.35%	大賣/鉅額交易
2024/05/28	18	77.82	174.7	78.28	77.60	-156.7	9,922	-1.58%	大賣/鉅額交易
2024/05/27	6	77.90	193	78.58	78.70	-187	9,880	-1.89%	大賣/鉅額交易
2024/05/24	25	76.24	110	77.07	78.20	-85	9,819	-0.87%	大賣/
2024/05/23	56.5	76.56	219.1	75.88	76.10	-162.6	9,737	-1.67%	大賣/鉅額交易
2024/05/22	31	78.48	35.8	78.34	77.70	-4.8	9,579	-0.05%
2024/05/21	189	79.35	37.8	79.61	79.10	151.2	9,440	1.60%	大買/鉅額交易
2024/05/20	194	80.16	181	81.03	79.80	13.1	9,302	0.14%	大買/大賣/
2024/05/17	140	80.00	67	79.77	80.70	73	9,059	0.81%	大買/
2024/05/16	37	78.72	71.2	78.65	78.40	-34.2	8,924	-0.38%
2024/05/15	111	79.49	30.8	79.38	78.10	80.2	9,003	0.89%	大買/
2024/05/14	74.1	78.46	7.2	78.20	77.80	66.9	8,867	0.75%
2024/05/13	14	77.53	67.1	77.59	77.50	-53.1	8,799	-0.60%
2024/05/10	81.7	78.60	12.7	78.80	78.60	69	8,713	0.79%
2024/05/09	61	81.02	207.2	80.45	79.20	-146.2	8,615	-1.70%	大賣/鉅額交易
2024/05/08	12	81.64	89.8	81.07	81.40	-77.8	8,481	-0.92%
2024/05/07	11.6	81.82	943.6	81.83	82.00	-932	8,390	-11.11%	大賣/鉅額交易
2024/05/06	34.9	84.72	268.7	85.12	84.00	-233.8	8,186	-2.86%	大賣/鉅額交易
2024/05/03	178	86.01	596.2	86.17	85.50	-418.1	8,068	-5.18%	大買/大賣/鉅額交易
2024/05/02	635.5	87.73	84.1	87.67	87.60	551.4	7,893	6.99%	大買/鉅額交易
2024/04/30	167.6	84.91	229.6	84.43	84.40	-62	7,550	-0.82%	大買/大賣/
2024/04/29	470.5	85.71	113.1	85.23	85.30	357.4	7,379	4.84%	大買/大賣/鉅額交易
2024/04/26	326.6	85.29	312	84.93	83.60	14.6	7,120	0.21%	大買/大賣/
2024/04/25	1,214.2	84.38	155	83.99	84.40	1,059.2	6,789	15.60%	大買/大賣/鉅額交易
2024/04/24	952.4	84.56	346.4	83.98	81.40	606	6,318	9.59%	大買/大賣/鉅額交易
2024/04/23	1,157.2	79.26	83.9	79.25	81.50	1,073.3	5,400	19.87%	大買/鉅額交易
2024/04/22	229.5	75.64	17	75.38	75.20	212.5	4,798	4.43%	大買/鉅額交易
2024/04/19	2	74.75	355	73.94	74.10	-353	4,755	-7.42%	大賣/鉅額交易
2024/04/18	6	75.32	24	75.77	75.80	-18	4,700	-0.38%
2024/04/17	4.1	75.43	8	74.93	75.50	-3.9	4,683	-0.08%
2024/04/16	36.2	73.11	41.8	73.81	72.70	-5.6	4,610	-0.12%
2024/04/15	382	76.91	14	76.07	76.10	368	4,489	8.20%	大買/鉅額交易
2024/04/12	1.6	75.37	1.2	75.14	75.20	0.3	4,415	0.01%
2024/04/11	0.3	74.71	2.4	74.89	74.50	-2.2	4,398	-0.05%
2024/04/10	11	75.02	4	75.26	74.80	7	4,594	0.15%
2024/04/09	1	76.10	4	75.70	75.80	-3	4,757	-0.06%
2024/04/08	10	75.41	10	75.79	75.80	0	4,802	0.00%
2024/04/03	9	74.43	31.7	74.26	74.60	-22.7	4,760	-0.48%
2024/04/02	2	74.90	1.4	75.14	74.70	0.6	4,758	0.01%
2024/04/01	0	0.00	88	75.12	75.10	-88	4,746	-1.85%
2024/03/29	13.3	75.14	21.1	75.56	75.00	-7.8	4,747	-0.16%
2024/03/28	9	76.98	9	76.79	76.60	0	4,681	0.00%
2024/03/27	1.1	75.08	5	75.32	75.40	-3.9	4,630	-0.08%
2024/03/26	14	76.03	5.7	76.60	75.30	8.3	4,625	0.18%
2024/03/25	12	76.20	30.7	75.92	75.70	-18.7	4,564	-0.41%
2024/03/22	33.5	77.90	11.3	77.63	76.80	22.2	4,540	0.49%
2024/03/21	11	77.55	118.5	77.46	77.00	-107.5	4,551	-2.36%	大賣/鉅額交易
2024/03/20	133.4	77.72	27.9	77.45	78.00	105.6	4,493	2.35%	大買/鉅額交易
2024/03/19	20	75.77	11.9	75.67	75.80	8.2	4,255	0.19%
2024/03/18	26.2	75.92	37.4	75.57	75.50	-11.2	4,242	-0.26%
2024/03/15	22	74.49	42.6	74.21	73.90	-20.6	4,206	-0.49%
2024/03/14	18.3	76.04	22.8	76.39	75.60	-4.5	4,111	-0.11%
2024/03/13	276.4	75.94	16.7	76.20	75.80	259.7	4,043	6.42%	大買/鉅額交易
2024/03/12	452	76.59	72.6	75.76	76.80	379.4	4,029	9.42%	大買/鉅額交易
2024/03/11	27.3	75.42	5.2	75.71	75.80	22.1	4,022	0.55%
2024/03/08	149	74.55	59.9	74.77	74.50	89.1	4,013	2.22%	大買/
2024/03/07	20	76.20	54.3	76.42	76.00	-34.3	3,928	-0.87%
2024/03/06	94	78.13	28.7	78.06	77.20	65.4	3,856	1.69%
2024/03/05	26	77.67	28.2	77.45	77.00	-2.2	3,702	-0.06%
2024/03/04	79	77.81	55.6	77.84	77.50	23.4	3,598	0.65%
2024/03/01	170.9	77.93	72	78.06	78.20	98.9	3,347	2.95%	大買/
2024/02/29	0	0.00	21	74.27	74.70	-21	3,031	-0.69%
2024/02/27	14	73.88	38.6	74.19	73.70	-24.6	3,090	-0.79%
2024/02/26	33.1	75.01	21	74.73	75.10	12.1	3,108	0.39%
2024/02/23	6	74.12	25.1	74.20	73.50	-19.1	3,065	-0.62%
2024/02/22	6	74.47	2	74.35	74.90	4	3,063	0.13%
2024/02/21	4	74.30	8	74.39	74.40	-4	3,044	-0.13%
2024/02/20	11	73.97	24.1	73.73	74.00	-13.1	3,050	-0.43%
2024/02/19	16.6	74.22	3	74.13	74.00	13.6	3,076	0.44%
2024/02/16	24	74.32	13.1	74.26	74.30	11	3,058	0.36%
2024/02/15	15	71.71	3.4	71.34	71.00	11.6	2,995	0.39%
2024/02/05	68.1	72.04	3	72.00	72.00	65.1	3,022	2.15%
2024/02/02	0.1	71.88	1	71.70	71.50	-0.9	3,027	-0.03%
2024/02/01	0	0.00	2	71.30	71.80	-2	3,090	-0.07%
2024/01/31	2.2	71.09	5.7	70.67	70.60	-3.5	3,146	-0.11%
2024/01/30	3	71.57	3	71.60	71.30	0	3,193	0.00%
2024/01/29	1.1	72.00	0	0.00	72.00	1.1	3,270	0.03%
2024/01/26	5.1	71.86	12	72.18	71.80	-6.9	3,296	-0.21%
2024/01/25	0.1	71.50	1	71.50	71.50	-0.9	3,299	-0.03%
2024/01/24	3	71.50	16	71.54	71.40	-13	3,314	-0.39%
2024/01/23	5	70.80	18	70.89	71.00	-13	3,347	-0.39%
2024/01/22	1.2	70.50	1.4	70.04	70.50	-0.2	3,364	-0.01%
2024/01/19	2.3	69.74	10.4	69.72	69.70	-8.1	3,399	-0.24%
2024/01/18	15	68.47	6.2	68.97	68.60	8.8	3,414	0.26%
2024/01/17	42.2	69.26	31.2	69.56	68.70	11.1	3,430	0.32%
2024/01/16	18.1	70.24	16	70.38	70.20	2.1	3,405	0.06%
2024/01/15	7.1	70.66	7.4	70.85	71.00	-0.3	3,379	-0.01%
2024/01/12	33	71.28	8.2	71.21	70.90	24.8	3,407	0.73%
2024/01/11	16	70.91	15.4	70.68	70.90	0.6	3,456	0.02%
2024/01/10	68	70.76	26.7	71.05	70.80	41.3	3,585	1.15%
2024/01/09	3	71.73	6.5	71.90	71.60	-3.5	3,628	-0.10%
2024/01/08	14	71.91	13.8	72.57	71.80	0.2	3,734	0.01%
2024/01/05	17	72.32	36	73.26	72.20	-19	3,769	-0.50%
2024/01/04	92.4	74.73	98.9	74.52	73.40	-6.5	3,788	-0.17%
2024/01/03	51.5	74.36	35.3	74.75	74.80	16.2	3,632	0.44%
2024/01/02	15	72.28	26	72.77	73.20	-11	3,451	-0.32%
2023/12/29	1	71.40	1.1	71.22	71.40	-0.1	3,427	0.00%
2023/12/28	0.1	71.30	3	71.00	71.60	-3	3,544	-0.08%
2023/12/27	2	70.45	11.2	70.86	70.70	-9.2	3,609	-0.26%
2023/12/26	15.1	70.19	6.5	70.26	70.60	8.6	3,706	0.23%
2023/12/25	11	71.10	18	71.08	70.70	-7	3,864	-0.18%
2023/12/22	1	70.50	1.4	70.81	70.60	-0.4	3,943	-0.01%
2023/12/21	19	70.12	6.4	70.29	70.30	12.6	4,189	0.30%
2023/12/20	3	70.60	0.3	70.70	70.60	2.7	4,404	0.06%
2023/12/19	22	70.46	14.8	70.56	70.30	7.2	4,447	0.16%
2023/12/18	28.1	71.17	56.8	71.28	70.80	-28.7	4,475	-0.64%
2023/12/15	7.1	72.36	16.1	72.42	72.10	-9.1	4,477	-0.20%
2023/12/14	22	73.19	15	73.19	72.90	7	4,611	0.15%
2023/12/13	2	72.90	21	72.89	72.80	-19	4,617	-0.41%
2023/12/12	11	73.50	2.8	73.40	73.20	8.2	4,646	0.18%
2023/12/11	16.5	74.05	8	73.91	74.00	8.5	4,638	0.18%
2023/12/08	20	73.15	5.2	73.05	73.20	14.8	4,621	0.32%
2023/12/07	5	73.58	15	73.89	73.00	-10	4,698	-0.21%
2023/12/06	14	73.87	24	73.73	73.70	-10	4,719	-0.21%
2023/12/05	18	72.88	6.3	72.82	72.50	11.7	4,703	0.25%
2023/12/04	2	73.60	0	73.30	73.20	2	4,719	0.04%
2023/12/01	6	73.47	4.1	73.29	73.80	1.9	4,794	0.04%
2023/11/30	4.1	73.07	22	73.10	72.80	-17.9	4,888	-0.37%
2023/11/29	9	74.06	12.1	73.41	73.40	-3.1	5,085	-0.06%
2023/11/28	0	0.00	7.2	73.50	73.50	-7.2	5,336	-0.13%
2023/11/27	22.1	73.29	13.6	73.85	73.20	8.4	5,389	0.16%
2023/11/24	36	74.88	14.4	74.63	74.70	21.6	5,448	0.40%
2023/11/22	3.2	73.30	66	72.86	73.80	-62.9	5,429	-1.16%
2023/11/21	71.9	73.81	11.1	73.98	73.50	60.8	5,492	1.11%
2023/11/20	0	0.00	34.7	72.77	73.00	-34.7	5,495	-0.63%
2023/11/17	58	73.38	51	73.13	73.30	7	5,509	0.13%
2023/11/16	52	73.14	4	73.05	73.30	48	5,520	0.87%
2023/11/15	9	72.11	10	72.37	72.40	-1	5,523	-0.02%
2023/11/14	67	72.29	57.7	72.77	71.50	9.3	5,597	0.17%
2023/11/13	33.1	72.23	73	72.34	71.80	-39.9	5,644	-0.71%
2023/11/10	4.3	72.62	10	72.71	73.00	-5.7	5,786	-0.10%
2023/11/09	19	72.95	21	72.72	72.80	-2	6,017	-0.03%
2023/11/08	79	72.25	117	72.15	72.40	-38	6,229	-0.61%	大賣/
2023/11/07	93.2	72.16	74.2	71.36	71.70	19	6,338	0.30%
2023/11/06	157.1	71.21	24	71.40	71.50	133	6,505	2.04%	大買/鉅額交易
2023/11/03	18	69.87	14	69.71	69.80	4	6,740	0.06%
2023/11/02	17	68.72	8	68.73	68.90	9	7,125	0.13%
2023/11/01	6	67.30	7	66.79	67.30	-1	7,228	-0.01%
2023/10/31	3	67.80	17.2	67.24	66.50	-14.2	7,527	-0.19%
2023/10/30	17	67.85	28.7	68.35	67.70	-11.6	7,929	-0.15%
2023/10/27	74	68.70	43.2	69.43	68.30	30.8	8,066	0.38%
2023/10/26	7	70.40	27	70.14	69.60	-20	8,247	-0.24%
2023/10/25	31	71.16	9	70.70	70.80	22	8,297	0.27%
2023/10/24	8	69.13	26.5	69.13	70.00	-18.5	8,337	-0.22%
2023/10/23	9	68.64	16.8	68.50	68.50	-7.8	8,390	-0.09%
2023/10/20	15.3	67.67	68.4	67.25	67.80	-53.1	8,540	-0.62%
2023/10/19	32.2	68.15	19.8	68.04	68.90	12.4	8,647	0.14%
2023/10/18	34.6	69.54	48.2	69.68	68.20	-13.6	8,914	-0.15%
2023/10/17	39	71.22	37.3	71.82	70.80	1.7	9,277	0.02%
2023/10/16	58.4	71.64	130.9	72.13	71.30	-72.5	9,451	-0.77%	大賣/
2023/10/13	89	74.10	83.8	73.57	73.60	5.2	9,509	0.05%
2023/10/12	79.2	73.79	15.7	72.61	73.90	63.5	9,610	0.66%
2023/10/11	43.3	72.69	17.2	73.45	72.40	26.1	9,624	0.27%
2023/10/06	9	74.04	5.3	74.02	73.80	3.7	9,717	0.04%
2023/10/05	47	73.89	39.7	74.01	73.90	7.3	9,861	0.07%
2023/10/04	14.2	73.93	45.4	74.54	73.40	-31.3	9,957	-0.31%
2023/10/03	45	76.95	51.8	76.62	75.70	-6.8	9,996	-0.07%
2023/10/02	7	77.10	184.1	77.18	76.60	-177.1	10,056	-1.76%	大賣/鉅額交易
2023/09/28	256.1	77.24	108	76.31	77.70	148.1	10,054	1.47%	大買/大賣/鉅額交易
2023/09/27	165	75.79	191	75.46	75.10	-26	10,021	-0.26%	大買/大賣/
2023/09/26	236.1	77.86	211.3	76.97	75.90	24.8	10,196	0.24%	大買/大賣/
2023/09/25	212.4	75.75	187.1	76.67	77.60	25.3	10,246	0.25%	大買/大賣/
2023/09/22	8	72.25	32	72.20	72.30	-24	10,236	-0.23%
2023/09/21	19	74.23	17.1	74.21	73.40	1.9	10,374	0.02%
2023/09/20	5	75.70	149	75.57	75.40	-144	10,506	-1.37%	大賣/鉅額交易
2023/09/19	147.1	76.29	77.9	76.48	75.80	69.2	10,806	0.64%	大買/
2023/09/18	4	74.40	87.7	74.37	73.90	-83.7	10,807	-0.77%
2023/09/15	132	73.52	35.8	73.29	74.30	96.2	10,898	0.88%	大買/
2023/09/14	44	72.40	17.1	72.56	72.70	26.9	11,193	0.24%
2023/09/13	45	72.01	27.8	71.84	72.00	17.2	11,363	0.15%
2023/09/12	73	71.81	50.4	72.02	71.60	22.6	11,564	0.20%
2023/09/11	54	73.30	42.2	74.06	73.00	11.8	11,688	0.10%
2023/09/08	23	74.51	46.3	74.90	74.40	-23.3	11,896	-0.20%
2023/09/07	34	75.61	38.1	75.11	75.40	-4.1	12,463	-0.03%
2023/09/06	68	76.15	80.2	75.87	75.30	-12.2	12,879	-0.09%
2023/09/05	113	75.85	103.3	75.64	76.30	9.7	13,385	0.07%	大買/大賣/
2023/09/04	231	76.51	298	76.31	75.50	-67	13,750	-0.49%	大買/大賣/
2023/09/01	224	76.22	160.5	75.49	75.50	63.5	14,278	0.44%	大買/大賣/
2023/08/31	94	74.24	88	73.78	74.30	6	14,823	0.04%
2023/08/30	112	73.21	62.1	72.68	74.00	49.9	15,301	0.33%	大買/
2023/08/29	84	71.66	17.1	71.26	71.90	66.9	15,761	0.42%
2023/08/28	56	70.64	112.7	71.60	70.60	-56.7	16,037	-0.35%	大賣/
2023/08/25	111	72.61	71.9	72.04	71.50	39.1	16,462	0.24%	大買/
2023/08/24	80	71.72	5.8	71.55	71.80	74.2	16,782	0.44%
2023/08/23	10	71.27	10.2	71.58	71.30	-0.2	17,095	0.00%
2023/08/22	24	71.38	25.1	71.76	71.00	-1.1	17,296	-0.01%
2023/08/21	9	71.98	25.1	71.78	71.70	-16.1	17,532	-0.09%
2023/08/18	28.2	73.25	127.7	72.55	71.50	-99.5	17,671	-0.56%	大賣/
2023/08/17	80	73.34	36.5	71.46	73.40	43.5	17,866	0.24%
2023/08/16	23	71.63	20.6	71.59	71.70	2.4	18,238	0.01%
2023/08/15	73	73.84	64.4	73.45	73.00	8.6	18,713	0.05%
2023/08/14	270	76.89	291.7	77.54	74.20	-21.7	19,227	-0.11%	大買/大賣/
2023/08/11	55	77.86	179.3	78.65	77.50	-124.3	19,757	-0.63%	大賣/鉅額交易
2023/08/10	198	79.23	203.1	80.24	79.00	-5.1	20,170	-0.03%	大買/大賣/
2023/08/09	321	82.02	533.2	81.77	82.30	-212.2	20,328	-1.04%	大買/大賣/鉅額交易
2023/08/08	708.9	81.03	140.1	80.87	83.40	568.8	20,506	2.77%	大買/大賣/鉅額交易
2023/08/07	81	78.44	31.6	77.72	79.10	49.4	20,426	0.24%
2023/08/04	212.1	77.62	593.3	78.99	77.50	-381.2	20,510	-1.86%	大買/大賣/鉅額交易
2023/08/02	677.7	81.15	211.5	80.25	81.80	466.3	20,505	2.27%	大買/大賣/鉅額交易
2023/08/01	215	78.63	228.3	79.00	78.80	-13.3	20,298	-0.07%	大買/大賣/
2023/07/31	110	80.69	117.9	80.18	78.90	-7.9	20,437	-0.04%	大買/大賣/
2023/07/28	111	77.93	74.1	77.37	78.40	36.9	21,027	0.18%	大買/
2023/07/27	59	77.55	5.4	77.61	77.40	53.6	21,290	0.25%
2023/07/26	40	76.86	121.1	77.48	76.10	-81.1	21,842	-0.37%	大賣/
2023/07/25	107.1	78.64	179.4	77.95	78.00	-72.2	22,172	-0.33%	大買/大賣/
2023/07/24	259.5	77.54	139	77.11	77.10	120.6	22,230	0.54%	大買/大賣/鉅額交易
2023/07/21	111	81.38	258.8	80.37	78.10	-147.8	22,378	-0.66%	大買/大賣/鉅額交易
2023/07/20	247	82.97	297.6	83.50	83.00	-50.6	22,924	-0.22%	大買/大賣/
2023/07/19	289	79.03	54.9	78.96	78.60	234.1	22,563	1.04%	大買/鉅額交易
2023/07/18	29.4	77.55	44.6	77.12	77.00	-15.2	23,014	-0.07%
2023/07/17	8.6	79.16	19.2	79.05	78.90	-10.7	23,088	-0.05%
2023/07/14	33	80.57	21.5	80.60	80.10	11.5	23,230	0.05%
2023/07/13	15	80.80	17.1	80.74	80.40	-2.1	23,478	-0.01%
2023/07/12	18.3	81.16	112.3	81.25	80.80	-94	24,097	-0.39%	大賣/
2023/07/11	52	82.37	44.8	83.42	82.20	7.2	24,082	0.03%
2023/07/10	34.7	82.70	50.6	82.94	83.10	-15.9	24,382	-0.07%
2023/07/07	31	83.84	85.7	84.02	83.80	-54.7	24,802	-0.22%
2023/07/06	100	86.60	20	85.98	85.20	80.1	25,449	0.31%
2023/07/05	32	86.04	52.9	86.26	85.50	-20.9	25,607	-0.08%
2023/07/04	75	88.73	329.1	88.67	87.30	-254.1	25,626	-0.99%	大賣/鉅額交易
2023/07/03	126.8	88.50	155.7	87.82	86.60	-28.8	25,393	-0.11%	大買/大賣/
2023/06/30	107.1	88.90	52.6	88.65	89.50	54.5	25,111	0.22%	大買/
2023/06/29	163	86.26	229.8	85.97	86.30	-66.8	24,901	-0.27%	大買/大賣/
2023/06/28	121.2	86.17	7.3	85.77	86.30	113.9	24,739	0.46%	大買/鉅額交易
2023/06/27	52.1	86.11	67	85.49	85.00	-14.9	24,643	-0.06%
2023/06/26	52	88.65	72.7	88.59	88.30	-20.7	24,365	-0.08%
2023/06/21	26.1	91.13	33.9	91.32	91.10	-7.8	24,200	-0.03%
2023/06/20	87.1	90.93	212.1	90.63	91.50	-125	24,116	-0.52%	大賣/鉅額交易
2023/06/19	122	94.23	67.5	93.72	93.10	54.6	23,817	0.23%	大買/
2023/06/16	157	93.50	470.9	92.60	91.80	-313.9	23,663	-1.33%	大買/大賣/鉅額交易
2023/06/15	96.4	92.90	45.8	92.99	92.70	50.6	23,458	0.22%
2023/06/14	75.1	91.78	55.3	93.14	91.70	19.8	23,270	0.09%
2023/06/13	157	93.46	175.8	93.67	92.60	-18.7	23,110	-0.08%	大買/大賣/
2023/06/12	186.3	93.53	320.2	96.53	93.20	-133.9	22,559	-0.59%	大買/大賣/鉅額交易
2023/06/09	244	96.55	213.2	96.41	97.80	30.8	22,141	0.14%	大買/大賣/
2023/06/08	114.7	94.46	212.3	95.12	92.20	-97.6	21,646	-0.45%	大買/大賣/
2023/06/07	297.1	93.33	320	92.51	94.50	-22.9	21,228	-0.11%	大買/大賣/
2023/06/06	452.1	92.25	764.4	91.49	91.50	-312.3	20,534	-1.52%	大買/大賣/鉅額交易
2023/06/05	155.4	90.77	290	90.40	90.20	-134.5	19,783	-0.68%	大買/大賣/鉅額交易
2023/06/02	563	85.25	377.4	85.83	88.10	185.6	19,329	0.96%	大買/大賣/鉅額交易
2023/06/01	169	79.40	1,037.3	79.35	80.10	-868.3	18,824	-4.61%	大買/大賣/鉅額交易
2023/05/31	771.1	78.70	440.6	77.07	79.60	330.5	18,523	1.78%	大買/大賣/鉅額交易
2023/05/30	1,022.5	75.43	420.8	75.36	74.50	601.7	18,051	3.33%	大買/大賣/鉅額交易
2023/05/29	863.9	73.20	76	73.17	74.20	787.9	17,676	4.46%	大買/鉅額交易
2023/05/26	91.1	70.48	247	70.90	70.20	-155.9	17,338	-0.90%	大賣/鉅額交易
2023/05/25	295	72.93	376	72.33	71.50	-81	17,169	-0.47%	大買/大賣/
2023/05/24	107	71.94	34	71.89	72.30	73	16,995	0.43%	大買/
2023/05/23	84	72.01	243.4	72.10	72.50	-159.4	16,984	-0.94%	大賣/鉅額交易
2023/05/22	148	72.08	244.3	71.77	71.90	-96.3	16,771	-0.57%	大買/大賣/
2023/05/19	412	70.97	194.6	70.77	70.00	217.4	16,387	1.33%	大買/大賣/鉅額交易
2023/05/18	244	67.56	778	67.28	68.60	-534	15,863	-3.37%	大買/大賣/鉅額交易
2023/05/17	568.7	63.90	96.6	64.46	66.30	472	15,491	3.05%	大買/鉅額交易
2023/05/16	524	61.07	487	61.38	60.80	37	14,738	0.25%	大買/大賣/
2023/05/15	562	60.66	217.6	59.64	61.30	344.4	14,273	2.41%	大買/大賣/鉅額交易
2023/05/12	138.4	57.57	283.1	59.44	59.50	-144.7	13,911	-1.04%	大買/大賣/鉅額交易
2023/05/11	138.4	57.57	283.1	59.44	57.40	-144.7	13,424	-1.08%	大買/大賣/鉅額交易
2023/05/10	139	59.48	279.1	59.21	59.30	-140.1	13,106	-1.07%	大買/大賣/鉅額交易
2023/05/09	225.2	59.65	211	59.14	58.20	14.2	12,898	0.11%	大買/大賣/
2023/05/08	128	59.45	62.1	59.66	60.10	65.9	12,595	0.52%	大買/
2023/05/05	106.8	59.23	377.1	58.84	59.20	-270.3	12,370	-2.19%	大買/大賣/鉅額交易
2023/05/04	479.1	59.50	954.2	59.12	60.00	-475.1	12,101	-3.93%	大買/大賣/鉅額交易
2023/05/03	439	58.03	302	57.74	57.70	137	11,301	1.21%	大買/大賣/鉅額交易
2023/05/02	834.3	56.76	658.1	56.51	58.50	176.2	10,980	1.60%	大買/大賣/鉅額交易
2023/04/28	178.2	54.25	75.7	55.09	54.70	102.6	10,411	0.99%	大買/鉅額交易
2023/04/27	62	53.82	12	54.27	53.80	50	9,990	0.50%
2023/04/26	19	53.74	486.1	54.36	53.20	-467.1	9,766	-4.78%	大賣/鉅額交易
2023/04/25	494.8	54.86	107.4	55.98	53.20	387.4	9,472	4.09%	大買/大賣/鉅額交易
2023/04/24	47	53.53	5.1	53.66	52.90	41.9	8,628	0.49%
2023/04/21	673.1	55.25	104.1	54.25	53.50	569.1	8,485	6.71%	大買/大賣/鉅額交易
2023/04/20	169.1	52.86	173	53.33	53.00	-4	7,788	-0.05%	大買/大賣/
2023/04/19	247	54.08	9.3	54.67	54.00	237.8	7,525	3.16%	大買/鉅額交易
2023/04/18	35.8	53.23	33.3	53.40	53.20	2.5	7,243	0.03%
2023/04/17	443.9	54.22	243.4	53.54	54.40	200.6	6,915	2.90%	大買/大賣/鉅額交易
2023/04/14	6	52.10	45.2	52.10	52.10	-39.2	6,129	-0.64%
2023/04/13	104.3	47.93	51.2	48.54	47.45	53.1	5,970	0.89%	大買/
2023/04/12	52.6	47.97	47.5	48.12	50.00	5.1	5,529	0.09%
2023/04/11	137.3	45.34	678.1	45.81	45.50	-540.9	4,948	-10.93%	大買/大賣/鉅額交易
2023/04/10	193.8	44.53	105	44.82	45.25	88.8	4,171	2.13%	大買/大賣/
2023/04/07	3	41.03	4.2	40.74	41.15	-1.2	3,913	-0.03%
2023/04/06	1	39.15	3	39.30	39.55	-2	3,762	-0.05%
2023/03/31	2	39.05	0	0.00	39.00	2	3,748	0.05%
2023/03/30	9	39.00	9.3	38.95	39.05	-0.3	3,742	-0.01%
2023/03/29	3	39.10	13.1	38.86	39.10	-10.1	3,763	-0.27%
2023/03/28	12.1	38.94	12.5	38.93	38.50	-0.5	3,879	-0.01%
2023/03/27	0	0.00	64	39.71	39.85	-64	3,926	-1.63%
2023/03/24	22	38.85	6.8	38.86	38.85	15.2	3,901	0.39%
2023/03/23	5	38.83	4.5	38.96	38.85	0.5	3,885	0.01%
2023/03/22	5	39.19	1.1	39.15	39.30	3.9	3,878	0.10%
2023/03/21	44	38.69	1	38.70	38.55	43	3,918	1.10%
2023/03/20	2	38.65	2	38.70	38.75	0	3,892	0.00%
2023/03/16	6.2	39.09	28.7	38.94	38.80	-22.5	3,985	-0.56%
2023/03/15	0	40.45	6.1	39.85	39.80	-6.1	3,921	-0.16%
2023/03/14	46	40.05	4	40.00	40.00	42	3,932	1.07%
2023/03/13	215	40.82	2	40.88	40.65	213	4,004	5.32%	大買/鉅額交易
2023/03/10	14	40.75	11	40.51	40.20	3	4,042	0.07%
2023/03/09	6	41.07	7	41.57	41.65	-1	3,993	-0.02%
2023/03/08	4	41.49	92	41.32	41.65	-88	3,983	-2.21%
2023/03/07	86.2	40.74	213	40.75	41.00	-126.8	4,050	-3.13%	大賣/鉅額交易
2023/03/06	0.3	40.21	4	40.01	40.20	-3.7	3,982	-0.09%
2023/03/03	4.8	39.53	1	39.55	39.45	3.8	3,928	0.10%
2023/03/02	0.3	39.44	4	39.68	39.40	-3.7	3,935	-0.09%
2023/03/01	4.1	39.30	2	39.25	39.35	2.1	3,944	0.05%
2023/02/24	11.1	39.82	1	40.10	39.80	10.1	3,920	0.26%
2023/02/23	33.7	40.11	33	39.70	40.15	0.7	3,906	0.02%
2023/02/22	3.1	39.04	229.8	38.80	39.45	-226.7	3,860	-5.87%	大賣/鉅額交易
2023/02/21	14.2	40.34	11	40.29	39.80	3.2	3,778	0.08%
2023/02/20	6	39.53	9	39.39	39.30	-3	3,620	-0.08%
2023/02/17	248	39.31	66.8	38.79	39.40	181.2	3,564	5.08%	大買/鉅額交易
2023/02/16	93	38.79	87.4	37.97	38.85	5.6	3,501	0.16%
2023/02/15	150	38.76	153	38.24	38.30	-3	3,490	-0.09%	大買/大賣/
2023/02/14	14	36.88	11.8	37.02	37.05	2.2	3,135	0.07%
2023/02/13	117	37.00	1	36.20	37.15	116	3,122	3.71%	大買/鉅額交易
2023/02/10	2	35.55	3	35.70	35.50	-1	3,011	-0.03%
2023/02/09	2	35.75	1	35.85	35.65	1	2,998	0.03%
2023/02/08	1	35.55	14	35.69	35.70	-13	2,997	-0.43%
2023/02/06	2	35.53	26	35.70	35.40	-24	3,034	-0.79%
2023/02/03	0	0.00	0.5	35.75	35.70	-0.5	3,090	-0.02%
2023/02/02	0	0.00	5	35.55	35.60	-5	3,078	-0.16%
2023/02/01	3	35.15	3	35.00	35.00	0	3,051	0.00%
2023/01/31	2	35.05	34	35.05	35.00	-32	3,042	-1.05%
2023/01/30	61	35.25	33	35.22	35.25	28	3,050	0.92%
2023/01/16	0	33.95	0	0.00	33.95	0	3,023	0.00%
2023/01/12	0	0.00	42	33.86	34.20	-42	3,064	-1.37%
2023/01/11	94	34.00	3	34.05	34.00	91	3,048	2.98%
2023/01/09	10	34.50	0	0.00	34.55	10	3,084	0.32%
2023/01/06	1	34.30	0	0.00	34.30	1	3,106	0.03%
2023/01/05	1	34.20	0	0.00	34.20	1	3,187	0.03%
2023/01/04	0	0.00	1	34.20	34.20	-1	3,222	-0.03%
2023/01/03	1	33.85	0	0.00	33.95	1	3,263	0.03%
2022/12/30	10	33.95	0	0.00	33.85	10	3,326	0.30%
2022/12/28	20.4	33.95	0	0.00	33.70	20.4	3,431	0.59%
2022/12/27	2	34.13	0	0.00	34.10	2	3,458	0.06%
2022/12/26	10	34.25	0	0.00	34.35	10	3,514	0.28%
2022/12/23	5.2	33.43	31	33.48	33.70	-25.8	3,647	-0.71%
2022/12/22	1	33.70	30	33.58	33.55	-29	3,843	-0.75%
2022/12/21	17	33.74	0	0.00	33.55	17	3,944	0.43%
2022/12/20	0	0.00	20	34.55	33.45	-20	4,156	-0.48%
2022/12/19	2	34.93	2	34.65	34.80	0	4,102	0.00%
2022/12/16	3	36.35	15	36.47	35.95	-12	4,029	-0.30%
2022/12/15	0	0.00	4	36.90	36.90	-4	4,089	-0.10%
2022/12/14	0	0.00	41	36.70	36.80	-41	4,342	-0.94%
2022/12/13	12	36.63	4	36.25	36.25	8	4,421	0.18%
2022/12/12	2	37.10	22	37.07	37.40	-20	4,480	-0.45%
2022/12/09	8	37.82	8	37.73	37.70	0	4,498	0.00%
2022/12/08	18	38.12	16	37.46	38.30	2	4,487	0.04%
2022/12/07	3	37.00	4	37.40	37.15	-1	4,484	-0.02%
2022/12/06	37	37.02	24	37.58	36.80	13	4,465	0.29%
2022/12/05	30	37.70	15	38.00	37.75	15	4,428	0.34%
2022/12/02	60	37.45	26	37.29	37.25	34	4,335	0.78%
2022/12/01	2	36.35	13	36.49	36.35	-11	4,206	-0.26%
2022/11/30	3	36.02	2	35.85	36.20	1	4,207	0.02%
2022/11/29	34	36.44	10	36.69	36.25	24	4,183	0.57%
2022/11/28	3	36.38	0	0.00	36.35	3	4,117	0.07%
2022/11/25	0	0.00	30	36.40	36.10	-30	4,132	-0.73%
2022/11/24	1	36.35	6	36.43	36.30	-5	4,152	-0.12%
2022/11/23	3	36.35	5	35.80	36.35	-2	4,124	-0.05%
2022/11/22	0	0.00	2	35.40	35.45	-2	4,100	-0.05%
2022/11/21	5	35.81	0	0.00	35.80	5	4,098	0.12%
2022/11/18	1	35.25	0	0.00	35.20	1	4,100	0.02%
2022/11/17	1	35.40	0	0.00	35.55	1	4,109	0.02%
2022/11/16	107	35.49	0	0.00	35.50	107	4,092	2.61%	大買/鉅額交易
2022/11/15	19	35.67	5	35.62	35.65	14	4,077	0.34%
2022/11/14	8	35.42	1	35.95	36.15	7	4,088	0.17%
2022/11/11	23	35.99	0	0.00	36.05	23	4,036	0.57%
2022/11/10	30	37.63	0	0.00	37.35	30	3,936	0.76%
2022/11/09	52	38.79	4	38.50	38.85	48	3,920	1.22%
2022/11/08	1	37.95	0	0.00	37.95	1	3,932	0.03%
2022/11/07	1	38.10	2	38.03	38.30	-1	4,057	-0.02%
2022/11/04	1	38.10	1	38.10	38.05	0	4,132	0.00%
2022/11/03	0	0.00	1	38.45	38.60	-1	4,165	-0.02%
2022/11/02	0	0.00	10.2	38.38	38.20	-10.2	4,174	-0.24%
2022/11/01	12	37.97	22.1	38.21	38.30	-10.1	4,155	-0.24%
2022/10/31	5	36.30	0	0.00	36.30	5	4,113	0.12%
2022/10/28	0	0.00	1	36.45	36.10	-1	4,146	-0.02%
2022/10/27	1	35.90	0	0.00	36.10	1	4,182	0.02%
2022/10/26	2	35.30	0	0.00	35.35	2	4,220	0.05%
2022/10/25	1	36.10	1	35.80	35.80	0	4,226	0.00%
2022/10/24	2	36.50	0	0.00	36.40	2	4,293	0.05%
2022/10/20	5	35.75	6	35.87	35.75	-1	4,313	-0.02%
2022/10/19	3	36.45	0	0.00	36.25	3	4,435	0.07%
2022/10/18	0.1	36.15	5	37.00	36.25	-4.9	4,592	-0.11%
2022/10/17	5	35.80	0	0.00	36.40	5	4,617	0.11%
2022/10/14	7	37.05	0	0.00	36.85	7	4,626	0.15%
2022/10/13	5.1	36.33	14	37.36	36.10	-8.9	4,672	-0.19%
2022/10/12	3	37.74	0	0.00	38.50	3	4,712	0.06%
2022/10/11	12.2	38.25	12	39.00	38.25	0.2	4,781	0.00%
2022/10/07	0	0.00	5	39.60	39.55	-5	4,887	-0.10%
2022/10/06	5	38.75	3	39.25	38.80	2	4,918	0.04%
2022/10/05	23	38.54	2	38.50	38.60	21	4,959	0.42%
2022/10/03	4	38.30	1	38.15	37.35	3	5,003	0.06%
2022/09/30	27	38.51	87	39.46	38.30	-60	4,996	-1.20%
2022/09/29	92.1	40.42	14	40.26	40.10	78.1	4,925	1.58%
2022/09/28	107	40.57	54	41.38	40.30	53	4,745	1.12%	大買/
2022/09/27	2	41.10	21	40.36	41.70	-19	4,676	-0.41%
2022/09/26	13	39.72	173	39.22	39.50	-160	4,500	-3.56%	大賣/鉅額交易
2022/09/23	76	40.89	10	41.03	40.30	66	4,555	1.45%
2022/09/22	52	40.93	51	41.01	41.40	1	4,608	0.02%
2022/09/21	155	40.95	23.1	40.54	40.95	131.9	4,694	2.81%	大買/鉅額交易
2022/09/20	116	39.05	28	39.35	39.20	88	4,523	1.95%	大買/
2022/09/19	13	38.81	33	39.24	39.05	-20	4,655	-0.43%
2022/09/16	0	0.00	21	38.05	38.10	-21	4,830	-0.43%
2022/09/15	2	37.75	1	38.00	37.85	1	5,229	0.02%
2022/09/14	0	0.00	25	37.23	37.60	-25	5,397	-0.46%
2022/09/13	0	0.00	57	37.08	36.80	-57	5,710	-1.00%
2022/09/12	0	0.00	30	36.85	36.75	-30	5,949	-0.50%
2022/09/07	1	35.10	0	0.00	35.25	1	6,680	0.01%
2022/09/06	3	35.50	0	0.00	35.45	3	6,947	0.04%
2022/09/05	0	36.65	0	0.00	36.25	0	6,993	0.00%
2022/09/02	2	36.60	21	36.67	37.00	-19	6,981	-0.27%
2022/09/01	20	35.92	0	0.00	36.05	20	6,916	0.29%
2022/08/31	4	35.75	0	0.00	36.40	4	6,872	0.06%
2022/08/30	0	0.00	4	35.75	35.85	-4	6,851	-0.06%
2022/08/24	8	36.03	4	36.10	36.10	4	6,956	0.06%
2022/08/19	1	35.50	0	0.00	35.25	1	6,979	0.01%
2022/08/18	11	36.07	1	36.15	36.05	10	7,060	0.14%
2022/08/17	0	0.00	15	36.28	36.30	-15	7,115	-0.21%
2022/08/16	1	35.80	0	0.00	35.80	1	7,124	0.01%
2022/08/15	153	36.20	0	0.00	35.70	153	7,099	2.15%	大買/鉅額交易
2022/08/12	16	36.46	0	0.00	35.95	16	7,051	0.23%
2022/08/11	12	37.78	38	37.86	37.60	-26	6,912	-0.38%
2022/08/10	0	0.00	1	39.00	38.75	-1	6,840	-0.01%
2022/08/08	0	0.00	8	37.51	37.90	-8	6,843	-0.12%
2022/08/05	10	37.88	35	37.81	37.90	-25	6,813	-0.37%
2022/08/04	112	37.50	16	37.13	37.25	96	6,798	1.41%	大買/
2022/08/03	1	37.60	13	37.80	37.55	-12	6,754	-0.18%
2022/08/02	10	38.07	23	38.30	38.05	-13	6,709	-0.19%
2022/08/01	11	38.07	10	38.19	38.20	1	6,657	0.02%
2022/07/29	11	38.28	125	37.92	38.25	-114	6,618	-1.72%	大賣/鉅額交易
2022/07/28	9	37.83	5	38.09	37.70	4	6,526	0.06%
2022/07/27	40	37.93	59	37.73	37.95	-19	6,500	-0.29%
2022/07/26	28	37.80	27	38.16	37.75	1	6,453	0.02%
2022/07/25	104	36.91	20	37.18	37.80	84	6,271	1.34%	大買/
2022/07/22	1	34.90	1	35.34	35.10	0	6,095	0.00%
2022/07/21	2	35.25	2	35.35	35.20	0	6,049	0.00%
2022/07/20	94	35.94	0	0.00	35.85	94	6,011	1.56%
2022/07/19	5	36.53	98	36.32	36.70	-93	5,937	-1.57%
2022/07/18	2	35.75	4	35.93	36.10	-2	5,799	-0.03%
2022/07/15	1	36.00	13	35.98	36.00	-12	5,685	-0.21%
2022/07/13	1	34.60	1	34.45	34.45	0	5,429	0.00%
2022/07/12	41	35.05	7	34.99	35.00	34	5,345	0.64%
2022/07/11	3	34.75	11	34.65	34.65	-8	5,231	-0.15%
2022/07/08	0	34.70	3	34.85	34.70	-3	5,206	-0.06%
2022/07/07	3	34.40	4	34.25	34.80	-1	5,139	-0.02%
2022/07/06	3	33.70	4	33.83	33.50	-1	5,062	-0.02%
2022/07/05	0	0.00	20	34.38	34.10	-20	5,026	-0.40%
2022/07/04	6	34.07	6	33.95	33.85	0	4,972	0.00%
2022/07/01	4	34.05	2	33.40	33.00	2	4,914	0.04%
2022/06/30	55	35.19	57	35.83	35.25	-2	4,766	-0.04%
2022/06/29	23	35.77	13	35.72	36.20	10	4,638	0.22%
2022/06/28	8	34.60	11	34.97	34.75	-3	4,444	-0.07%
2022/06/27	431	35.38	439	35.32	35.25	-8	4,362	-0.18%	大買/大賣/
2022/06/24	223	35.62	233	34.34	35.65	-10	4,121	-0.24%	大買/大賣/
2022/06/23	393	34.72	237	34.59	34.10	156	3,793	4.11%	大買/大賣/鉅額交易
2022/06/22	11	34.42	10	35.23	34.30	1	3,352	0.03%
2022/06/21	54.1	35.22	17	34.80	35.15	37.1	3,126	1.19%
2022/06/20	10	34.14	13	35.21	33.90	-3	2,735	-0.11%
2022/06/17	25	34.20	24	33.75	34.80	1	2,472	0.04%
2022/06/16	11	33.93	3	33.15	33.60	8	2,146	0.37%
2022/06/15	11	33.15	11	33.20	32.85	0	1,687	0.00%
2022/06/14	3	31.93	2	32.10	32.00	1	1,409	0.07%
2022/06/13	3	30.60	0	0.00	30.90	3	1,328	0.23%
2022/06/09	0	0.00	10	30.95	30.95	-10	1,305	-0.77%
2022/06/08	14	30.75	4	30.90	30.85	10	1,294	0.77%
2022/06/07	18	30.57	3	30.82	30.35	15	1,285	1.17%
2022/06/06	13	31.78	7	31.96	31.50	6	1,239	0.48%
2022/06/02	7	32.06	6.2	31.94	32.10	0.8	1,228	0.07%
2022/06/01	7	31.64	4	31.24	31.20	3	1,158	0.26%
2022/05/31	1	31.50	1	31.20	31.40	0	1,136	0.00%
2022/05/30	10	31.50	2	31.13	31.15	8	1,124	0.71%
2022/05/27	1	30.80	0	0.00	31.05	1	1,099	0.09%
2022/05/26	4.2	31.33	2	30.95	30.80	2.2	1,052	0.21%
2022/05/25	1	29.55	8	29.81	29.90	-7	911	-0.77%
2022/05/24	20	29.18	13	29.14	29.20	7	857	0.82%
2022/05/23	1	28.95	1	28.90	28.70	0	822	0.00%
2022/05/20	0	0.00	2	28.70	28.90	-2	834	-0.24%
2022/05/19	1	28.60	1	28.85	28.85	0	845	0.00%
2022/05/18	0	0.00	0.1	28.55	28.95	-0.1	880	-0.01%
2022/05/17	0	0.00	0.1	28.80	28.85	-0.1	938	-0.01%
2022/05/16	0	28.60	1.6	28.72	28.90	-1.6	916	-0.17%
2022/05/09	0.3	27.30	0	0.00	27.20	0.3	860	0.03%
2022/05/06	1	27.40	0	0.00	27.50	1	860	0.12%
2022/04/25	0.1	28.00	0	0.00	27.75	0.1	882	0.01%
2022/04/22	0.1	28.20	0	0.00	28.15	0.1	881	0.01%
2022/04/19	2	27.85	0	0.00	28.05	2	891	0.22%
2022/04/15	0	27.95	0	0.00	27.90	0	918	0.00%
2022/04/14	0	0.00	1	28.45	28.40	-1	912	-0.11%
2022/04/13	0	0.00	3	28.35	28.50	-3	910	-0.33%
2022/04/11	2.2	28.20	0	0.00	28.10	2.2	930	0.23%
2022/04/08	0.2	28.43	0	0.00	28.25	0.2	926	0.03%
2022/04/07	1	28.05	1	28.40	28.15	0	929	0.00%
2022/03/31	1	28.75	0	0.00	28.80	1	919	0.11%
2022/03/28	0	28.90	1.1	28.56	28.80	-1.1	866	-0.12%
2022/03/24	0	0.00	0	28.85	28.90	0	856	0.00%
2022/03/22	0	0.00	1.1	28.80	29.00	-1.1	852	-0.12%
2022/03/21	0	0.00	0.2	29.00	28.90	-0.2	849	-0.02%
2022/03/18	0	0.00	0.1	28.55	28.70	-0.1	847	-0.01%
2022/03/16	1	28.10	0	0.00	27.95	1	848	0.12%
2022/03/15	0	28.00	1	27.85	27.95	-1	847	-0.12%
2022/03/09	0.2	27.60	0	0.00	27.70	0.2	840	0.03%
2022/03/08	0.2	27.35	0	0.00	27.15	0.2	836	0.02%
2022/03/07	0	0.00	1	27.85	27.95	-1	816	-0.12%
2022/03/04	0	28.55	0	0.00	28.50	0	802	0.00%
2022/03/02	0	0.00	1	28.80	28.55	-1	791	-0.13%
2022/03/01	0	0.00	14	28.65	28.75	-14	783	-1.79%
2022/02/25	3	28.25	3	28.30	28.30	0	778	0.00%
2022/02/23	1	28.90	0	0.00	28.95	1	753	0.13%
2022/02/22	0	0.00	1.1	29.13	28.95	-1.1	748	-0.15%
2022/02/21	0	29.28	3	29.20	29.40	-3	730	-0.41%
2022/02/18	0	29.25	0	0.00	29.25	0	708	0.00%
2022/02/17	3.5	29.16	0	0.00	29.05	3.5	666	0.52%
2022/02/16	3	27.85	0	0.00	27.90	3	595	0.50%
2022/02/15	0.2	27.75	0	0.00	27.50	0.2	590	0.03%
2022/02/11	0	27.25	2	27.10	27.15	-2	584	-0.34%
2022/01/26	2	26.88	0	0.00	26.80	2	555	0.36%
2022/01/25	1	26.80	0	0.00	26.85	1	554	0.18%
2022/01/24	0	27.50	0	0.00	26.95	0	547	0.00%
2022/01/21	0	0.00	0.9	27.11	27.05	-0.9	545	-0.16%
2022/01/12	1	27.50	0	0.00	27.40	1	585	0.17%
2022/01/11	0	0.00	1	27.50	27.45	-1	582	-0.17%
2022/01/10	10.3	27.60	0	0.00	27.85	10.3	565	1.82%
2022/01/07	0.4	27.43	0	0.00	27.35	0.4	544	0.08%
2022/01/05	0.3	27.30	1	27.35	27.40	-0.8	534	-0.14%
2022/01/03	0	0.00	2	27.15	26.95	-2	520	-0.38%
2021/12/29	0	0.00	1	26.95	27.05	-1	520	-0.19%
2021/12/27	0.3	26.75	0	0.00	26.75	0.3	519	0.06%
2021/12/24	10	26.65	3	26.55	26.60	7	528	1.32%
2021/12/21	0	0.00	2	26.40	26.30	-2	540	-0.37%
2021/12/20	2	26.50	0	0.00	26.30	2	546	0.37%
2021/12/17	1	26.40	1	26.35	26.50	0	548	0.00%
2021/12/16	1	26.50	3	26.45	26.50	-2	546	-0.37%
2021/12/15	5	26.77	0	0.00	26.55	5	556	0.90%
2021/12/14	1	26.65	0	0.00	26.65	1	559	0.18%
2021/12/13	0.2	26.80	0	0.00	26.85	0.2	569	0.04%
2021/12/10	2	26.65	0	0.00	26.90	2	573	0.35%
2021/12/09	0	26.60	1	26.55	26.45	-1	571	-0.17%
2021/12/06	0	0.00	1	26.35	26.30	-1	568	-0.18%
2021/12/01	1	26.25	0	0.00	26.30	1	582	0.17%
2021/11/30	0	0.00	2	26.60	26.05	-2	584	-0.34%
2021/11/29	0.1	26.55	0	0.00	26.45	0.1	586	0.02%
2021/11/26	0.1	26.84	2	26.85	26.50	-1.9	595	-0.32%
2021/11/23	0.2	26.70	0	0.00	26.70	0.2	609	0.03%
2021/11/19	5	26.81	0	0.00	26.70	5	625	0.80%
2021/11/18	1	26.90	0	0.00	27.00	1	624	0.16%
2021/11/12	2.2	26.60	0	0.00	26.70	2.2	676	0.33%
2021/11/10	0	0.00	7	26.65	26.80	-7	711	-0.98%
2021/11/08	0.1	26.77	0	0.00	26.75	0.1	730	0.02%
2021/11/03	0.1	26.85	0	0.00	26.95	0.1	776	0.02%
2021/10/29	0	0.00	1.6	26.87	27.05	-1.6	793	-0.20%
2021/10/26	0	0.00	5	27.00	26.95	-5	804	-0.62%
2021/10/25	2	27.05	2	26.90	26.80	0	801	0.00%
2021/10/21	2.6	26.78	1	26.50	27.20	1.6	816	0.19%
2021/10/12	0	0.00	0.5	26.35	26.45	-0.5	842	-0.06%
2021/10/07	0.5	26.45	1	26.50	26.45	-0.5	877	-0.06%
2021/09/23	0	0.00	1	26.80	26.60	-1	1,034	-0.10%
2021/09/17	0	0.00	10	27.60	27.50	-10	1,059	-0.94%
2021/09/16	0	0.00	2	27.75	27.85	-2	1,066	-0.19%
2021/09/15	0	0.00	4	27.40	27.50	-4	1,065	-0.38%
2021/09/13	1	26.90	0	0.00	27.00	1	1,089	0.09%
2021/09/10	0	0.00	5	27.10	27.10	-5	1,100	-0.45%
2021/09/08	1	27.10	0	0.00	26.70	1	1,125	0.09%
2021/09/06	1	27.40	0	0.00	27.20	1	1,146	0.09%
2021/09/03	0	0.00	15	27.48	27.50	-15	1,154	-1.30%
2021/09/02	1	27.75	0	0.00	27.40	1	1,160	0.09%
2021/09/01	0	0.00	1	27.80	27.65	-1	1,160	-0.09%
2021/08/30	2	26.65	0	0.00	27.15	2	1,175	0.17%
2021/08/27	0	0.00	2	26.20	26.40	-2	1,179	-0.17%
2021/08/26	0	26.95	0	0.00	26.10	0	1,193	0.00%
2021/08/24	2	26.00	0	0.00	26.05	2	1,216	0.16%
2021/08/17	2	26.15	0	0.00	26.60	2	1,227	0.16%
2021/08/13	1	27.30	0	0.00	27.00	1	1,218	0.08%
2021/08/12	0	0.00	2	27.50	27.35	-2	1,275	-0.16%
2021/08/10	5	27.75	10	27.85	27.45	-5	1,324	-0.38%
2021/08/09	2	28.80	0	0.00	28.75	2	1,398	0.14%
2021/08/04	1	29.05	0	0.00	29.00	1	1,567	0.06%
2021/07/29	0	0.00	1	28.60	28.65	-1	1,750	-0.06%
2021/07/28	1	28.85	2	28.85	28.40	-1	1,790	-0.06%
2021/07/27	0	0.00	17	28.85	28.70	-17	1,870	-0.91%
2021/07/26	0	0.00	5	29.00	28.95	-5	1,946	-0.26%
2021/07/23	1	29.40	0	0.00	29.05	1	1,991	0.05%
2021/07/20	0	0.00	10	29.30	29.15	-10	2,227	-0.45%
2021/07/13	0	0.00	10	29.45	29.55	-10	2,538	-0.39%
2021/07/12	0	0.00	2	30.30	30.05	-2	2,543	-0.08%
2021/07/09	0	0.00	8	30.36	30.30	-8	2,566	-0.31%
2021/07/07	12	30.79	0	0.00	30.50	12	2,662	0.45%
2021/07/06	10	31.00	1	31.05	31.00	9	2,663	0.34%
2021/07/05	10	30.85	0	0.00	30.85	10	2,670	0.37%
2021/06/28	0	0.00	7	30.10	30.10	-7	2,766	-0.25%
2021/06/24	1	29.95	0	0.00	29.80	1	2,827	0.04%
2021/06/23	11	30.05	0	0.00	29.80	11	2,835	0.39%
2021/06/18	0	0.00	92	29.11	29.50	-92	2,892	-3.18%
2021/06/17	99	29.17	9	28.85	29.30	90	2,904	3.10%
2021/06/15	5	28.95	0	0.00	29.00	5	2,935	0.17%
2021/06/08	0	0.00	10	28.80	28.80	-10	3,005	-0.33%
2021/06/07	0	0.00	3	28.30	28.75	-3	3,036	-0.10%
2021/06/04	0	0.00	1	28.90	28.85	-1	3,094	-0.03%
2021/06/03	1	29.10	0	0.00	29.25	1	3,109	0.03%
2021/05/27	10	27.80	0	0.00	27.80	10	3,133	0.32%
2021/05/25	7	28.21	0	0.00	28.10	7	3,169	0.22%
2021/05/19	0	0.00	6	27.33	27.35	-6	3,174	-0.19%
2021/05/18	10	26.60	0	0.00	27.10	10	3,171	0.32%
2021/05/17	0	0.00	42	26.31	25.95	-42	3,164	-1.33%
2021/05/14	48	27.97	0	0.00	27.85	48	3,096	1.55%
2021/05/13	0	26.55	10	25.55	26.20	-10	3,046	-0.33%
2021/05/12	11	26.94	19	27.42	26.20	-8	3,017	-0.27%
2021/05/11	0	0.00	15	29.58	28.85	-15	2,943	-0.51%
2021/05/10	6	30.33	2	30.20	30.20	4	2,909	0.14%
2021/05/07	0	0.00	1	29.90	30.00	-1	2,941	-0.03%
2021/05/06	6	30.75	2	30.08	29.60	4	2,949	0.14%
2021/05/05	0	0.00	63	30.81	30.40	-63	2,901	-2.17%
2021/05/04	66	30.93	40	32.37	30.85	26	2,901	0.90%
2021/05/03	29	33.05	4	32.76	32.45	25	2,851	0.88%
2021/04/29	1	32.45	33	32.34	32.35	-32	2,799	-1.14%
2021/04/28	2	32.83	157	32.83	32.85	-155	2,802	-5.53%	大賣/鉅額交易
2021/04/27	140	33.32	16	32.43	33.55	124	2,863	4.33%	大買/鉅額交易
2021/04/26	56	32.48	13	32.41	32.30	43	2,768	1.55%
2021/04/23	1	31.85	2	32.10	31.95	-1	2,791	-0.04%
2021/04/22	21	32.66	31	32.32	31.85	-10	2,912	-0.34%
2021/04/21	9	32.85	0.1	32.90	32.80	8.9	2,908	0.31%
2021/04/20	8	32.51	62	32.97	32.30	-54	2,984	-1.81%
2021/04/19	103	32.48	2	32.35	32.80	101	3,370	3.00%	大買/鉅額交易
2021/04/16	0	0.00	9	31.26	31.45	-9	3,448	-0.26%
2021/04/15	11	31.38	0.6	31.20	31.20	10.4	3,620	0.29%
2021/04/14	3	30.82	18	31.03	30.80	-15	3,639	-0.41%
2021/04/13	23	31.65	15	31.39	30.95	8	3,745	0.21%
2021/04/12	6	30.97	10	30.82	30.95	-4	3,754	-0.11%
2021/04/09	0	30.90	0	0.00	30.75	0	3,928	0.00%
2021/04/08	0	31.14	0	0.00	30.95	0	4,097	0.00%
2021/04/07	0	31.00	0	0.00	31.15	0	4,110	0.00%
2021/04/06	0	0.00	3	30.85	30.80	-3	4,199	-0.07%
2021/04/01	1	30.80	0	0.00	30.95	1	4,239	0.02%
2021/03/31	5	30.91	46	31.14	31.00	-41	4,259	-0.96%
2021/03/30	4	32.09	26	32.07	31.75	-22	4,221	-0.52%
2021/03/29	29	31.86	2	31.70	31.90	27	4,237	0.64%
2021/03/26	3	31.33	2	31.33	31.30	1	4,300	0.02%
2021/03/25	2	31.63	3	31.70	31.45	-1	4,372	-0.02%
2021/03/24	11	31.41	2	31.45	31.30	9	4,399	0.20%
2021/03/23	3	31.05	9	30.85	30.85	-6	4,429	-0.14%
2021/03/22	7	31.15	0	0.00	31.30	7	4,481	0.16%
2021/03/19	0	0.00	139	31.12	31.55	-139	4,548	-3.06%	大賣/鉅額交易
2021/03/18	16	31.53	3	31.20	31.10	13	4,584	0.28%
2021/03/17	20	31.00	39	31.00	30.80	-19	4,743	-0.40%
2021/03/16	28	31.18	35	30.75	30.90	-7	4,839	-0.14%
2021/03/15	22	31.31	0	0.00	31.00	22	5,086	0.43%
2021/03/12	23	31.42	28	31.23	31.25	-5	5,185	-0.10%
2021/03/11	18	31.73	90	31.59	31.55	-72	5,376	-1.34%
2021/03/10	29	32.13	8.3	32.00	31.90	20.7	5,743	0.36%
2021/03/09	8	30.86	0	0.00	30.80	8	6,249	0.13%
2021/03/08	8	31.35	5	31.30	31.15	3	6,763	0.04%
2021/03/05	11	31.56	0	0.00	31.30	11	7,780	0.14%
2021/03/04	1.7	31.96	1	32.05	31.90	0.7	7,983	0.01%
2021/03/03	73	31.48	0	0.00	31.55	73	8,255	0.88%
2021/03/02	15	31.65	15	31.65	31.30	0	8,319	0.00%
2021/02/26	13	31.77	15	31.75	31.75	-2	8,529	-0.02%
2021/02/25	25	32.50	3	32.50	32.45	22	8,575	0.26%
2021/02/24	26	32.47	36	32.40	32.25	-10	8,764	-0.11%
2021/02/23	92	32.87	0	0.00	32.75	92	8,822	1.04%
2021/02/22	13	32.52	2	32.68	32.75	11	8,964	0.12%
2021/02/19	1	32.00	1	32.30	32.05	0	9,225	0.00%
2021/02/18	4	32.48	5	32.60	32.50	-1	9,307	-0.01%
2021/02/17	0	32.40	2	32.38	32.50	-2	9,460	-0.02%
2021/02/05	0	0.00	1	31.90	32.00	-1	9,463	-0.01%
2021/02/04	0	32.80	0	0.00	31.90	0	9,455	0.00%
2021/02/03	0	32.00	3	31.95	31.65	-3	9,475	-0.03%
2021/02/02	5	31.62	0	0.00	31.95	5	9,468	0.05%
2021/02/01	1	30.65	6	31.00	31.10	-5	9,466	-0.05%
2021/01/29	0	0.00	15	31.90	31.50	-15	9,434	-0.16%
2021/01/28	0	32.30	0	0.00	32.40	0	9,386	0.00%
2021/01/27	0	0.00	3	33.40	33.00	-3	9,359	-0.03%
2021/01/26	1	33.35	1	32.90	32.60	0	9,329	0.00%
2021/01/25	1	32.75	0	0.00	33.60	1	9,291	0.01%
2021/01/21	0	0.00	6	32.11	32.35	-6	9,230	-0.07%
2021/01/20	1	31.75	5	32.31	31.65	-4	9,183	-0.04%
2021/01/19	10	33.85	5	34.35	33.60	5	9,055	0.06%
2021/01/18	2	33.23	1	33.90	33.65	1	9,016	0.01%
2021/01/15	18	34.79	1	34.05	34.05	17	8,946	0.19%
2021/01/13	8	36.86	0	0.00	36.50	8	8,726	0.09%
2021/01/12	69	37.86	270	37.64	37.20	-201	8,606	-2.34%	大賣/鉅額交易
2021/01/11	15	37.03	13.1	36.55	37.15	1.9	8,148	0.02%
2021/01/08	13.1	36.31	2	36.05	36.00	11.1	7,956	0.14%
2021/01/07	0	0.00	15	34.16	34.60	-15	7,763	-0.19%
2021/01/06	3	34.88	6	34.33	34.00	-3	7,707	-0.04%
2021/01/05	9	36.08	1	35.60	35.60	8	7,571	0.11%
2021/01/04	14	36.81	5	36.52	36.60	9	7,495	0.12%
2020/12/31	23	35.02	2	35.75	35.70	21	7,298	0.29%
2020/12/30	1	35.10	0.1	34.80	34.60	0.9	7,132	0.01%
2020/12/29	3	35.18	23	35.31	34.80	-20	7,107	-0.28%
2020/12/28	0	0.00	3	34.57	34.70	-3	6,997	-0.04%
2020/12/25	3	34.15	2.1	34.22	34.00	0.9	6,929	0.01%
2020/12/24	5	34.25	6	34.65	34.20	-1	6,887	-0.01%
2020/12/23	30	34.35	15	34.03	34.40	15	6,831	0.22%
2020/12/22	3	34.93	11	34.85	33.60	-8	6,790	-0.12%
2020/12/21	3	34.65	6	34.71	34.75	-3	6,715	-0.04%
2020/12/18	1	34.00	10	34.40	33.80	-9	6,645	-0.14%
2020/12/16	0	0.00	8	34.13	34.60	-8	6,527	-0.12%
2020/12/11	8.2	35.04	26	34.89	33.95	-17.8	6,320	-0.28%
2020/12/10	3	34.73	1	34.50	34.80	2	6,143	0.03%
2020/12/09	25	34.85	93	34.73	35.00	-68	6,043	-1.13%
2020/12/08	18	33.12	41	33.23	33.45	-23	5,787	-0.40%
2020/12/07	51	32.79	106	33.09	33.10	-55	5,684	-0.97%	大賣/
2020/12/04	249.3	32.98	114	33.31	32.75	135.3	5,496	2.46%	大買/大賣/鉅額交易
2020/12/03	117	34.83	91.3	34.83	33.80	25.7	5,105	0.50%	大買/
2020/12/02	73.1	37.22	114	37.79	37.50	-40.9	4,553	-0.90%	大賣/
2020/12/01	208.2	37.44	364	37.81	36.40	-155.8	4,037	-3.86%	大買/大賣/鉅額交易
2020/11/30	213	36.48	28	36.60	37.05	185	3,013	6.14%	大買/鉅額交易
2020/11/27	37	32.85	37	32.66	33.70	0	2,808	0.00%
2020/11/26	2	29.95	0	0.00	30.65	2	2,541	0.08%
2020/11/25	12	30.24	9	30.31	30.10	3	2,501	0.12%
2020/11/24	51	28.80	2	28.80	29.00	49	2,293	2.14%
2020/11/23	5	28.13	22	29.23	29.30	-17	2,224	-0.76%
2020/11/20	0	0.00	16	28.18	27.70	-16	2,043	-0.78%
2020/11/19	140	27.96	36	28.03	28.00	104	2,005	5.19%	大買/鉅額交易
2020/11/18	64	26.55	123	26.30	27.80	-59	1,911	-3.09%	大賣/
2020/11/17	5	25.39	3	25.72	25.85	2	1,673	0.12%
2020/11/16	100	25.71	47	24.99	25.55	53	1,632	3.25%
2020/11/13	4	23.98	80	23.60	24.05	-76	1,489	-5.10%
2020/11/11	0	0.00	82	23.54	23.80	-82	1,572	-5.21%
2020/10/28	0	0.00	40	22.85	22.85	-40	1,865	-2.14%
2020/10/26	0	0.00	30	23.35	23.20	-30	1,873	-1.60%
2020/10/20	14	23.01	13	23.13	23.15	1	1,882	0.05%
2020/10/19	2	22.75	0	0.00	22.80	2	1,872	0.11%
2020/10/14	1	23.10	1	23.10	23.10	0	1,898	0.00%
2020/10/13	0	0.00	7	23.27	23.20	-7	1,921	-0.36%
2020/10/07	2	23.30	2	23.55	23.35	0	1,957	0.00%
2020/09/24	0	0.00	8	23.00	22.35	-8	1,947	-0.41%
2020/09/23	0	0.00	5	23.60	23.20	-5	1,915	-0.26%
2020/09/18	8	23.85	0	0.00	23.80	8	1,883	0.42%
2020/09/17	0	0.00	5	23.90	23.90	-5	1,876	-0.27%
2020/09/16	0	0.00	140	23.55	23.50	-140	1,873	-7.47%	大賣/鉅額交易
2020/09/11	46	23.78	0	0.00	23.20	46	1,861	2.47%
2020/09/03	0	0.00	16	24.00	23.90	-16	1,831	-0.87%
2020/08/31	0	0.00	3	23.75	23.70	-3	1,792	-0.17%
2020/08/26	3	24.10	0	0.00	24.30	3	1,727	0.17%
2020/08/25	13	24.10	0	0.00	24.10	13	1,706	0.76%
2020/08/20	0	0.00	12	23.20	23.20	-12	1,587	-0.76%
2020/08/19	0	0.00	2	23.70	23.60	-2	1,527	-0.13%
2020/08/18	0	0.00	20	23.40	23.45	-20	1,511	-1.32%
2020/08/17	50	23.66	56	23.86	23.65	-6	1,478	-0.41%
2020/08/14	18	23.05	0	0.00	23.15	18	1,392	1.29%
2020/08/13	0	0.00	1	22.95	23.05	-1	1,366	-0.07%
2020/08/12	41	22.70	0	0.00	22.75	41	1,342	3.05%
2020/08/10	0	0.00	13	22.92	23.20	-13	1,278	-1.02%
2020/08/07	3	22.85	12	22.68	22.70	-9	1,201	-0.75%
2020/08/06	0	0.00	1	21.60	21.70	-1	1,103	-0.09%
2020/08/05	0	0.00	1	21.25	21.05	-1	1,066	-0.09%
2020/07/28	0	0.00	1	20.50	20.35	-1	1,035	-0.10%
2020/07/24	0	0.00	48	20.90	20.90	-48	1,029	-4.66%
2020/07/21	0	0.00	11	20.89	20.85	-11	1,008	-1.09%
2020/07/20	0	0.00	1	21.70	21.65	-1	991	-0.10%
2020/07/16	0	0.00	20	22.03	21.85	-20	948	-2.11%
2020/07/15	0	0.00	90	21.88	21.90	-90	919	-9.79%
2020/07/14	0	0.00	20	21.80	21.75	-20	904	-2.21%
2020/07/13	0	0.00	40	21.78	21.70	-40	903	-4.43%
2020/07/09	0	0.00	20	21.70	21.65	-20	903	-2.21%
2020/07/08	0	0.00	20	21.55	21.60	-20	900	-2.22%
2020/07/07	0	0.00	10	21.60	21.60	-10	906	-1.10%
2020/07/06	0	0.00	1.1	21.59	21.60	-1.1	900	-0.12%
2020/07/02	0	0.00	1	21.50	21.50	-1	904	-0.11%
2020/07/01	0	0.00	7	21.25	21.25	-7	903	-0.77%
2020/06/29	30	21.15	0	0.00	21.15	30	913	3.28%
2020/06/23	10	21.45	0	0.00	21.60	10	913	1.09%
2020/06/22	0	0.00	41.1	21.55	21.55	-41.1	905	-4.54%
2020/06/19	10	21.45	0	0.00	21.45	10	909	1.10%
2020/06/18	0	0.00	2	21.70	21.75	-2	898	-0.22%
2020/06/17	144	21.64	4	21.80	21.80	140	906	15.44%	大買/鉅額交易
2020/06/16	50	22.05	59	21.88	22.00	-9	897	-1.00%
2020/06/15	0	0.00	11	21.54	21.30	-11	908	-1.21%
2020/06/12	0	0.00	71	21.42	21.45	-71	939	-7.56%
2020/06/11	51	21.56	4	21.55	21.45	47	969	4.85%
2020/06/08	0	0.00	5	21.35	21.40	-5	1,051	-0.48%
2020/06/05	30	21.12	0	0.00	21.15	30	1,036	2.89%
2020/06/03	15	20.85	8	21.05	21.05	7	1,050	0.67%
2020/06/01	33	21.00	0	0.00	20.95	33	1,044	3.16%
2020/05/29	162	21.01	2	21.10	20.90	160	1,048	15.26%	大買/鉅額交易
2020/05/27	0	0.00	5	20.80	20.80	-5	1,000	-0.50%
2020/05/26	0	0.00	2	20.60	20.65	-2	991	-0.20%
2020/05/19	2	20.00	0	0.00	20.05	2	971	0.21%
2020/04/30	0	0.00	2	19.80	19.80	-2	941	-0.21%
2020/04/29	0	0.00	1	19.75	19.70	-1	950	-0.11%
2020/04/28	0	0.00	1	19.60	19.40	-1	954	-0.10%
2020/04/16	3	19.52	1	19.45	19.50	2	949	0.21%
2020/04/13	2	19.45	0	0.00	19.40	2	935	0.21%
2020/04/08	1	19.25	0	0.00	19.45	1	941	0.11%
2020/04/07	1	19.30	0	0.00	19.40	1	941	0.11%
2020/04/06	4	19.29	0	0.00	19.30	4	950	0.42%
2020/03/18	1	19.85	1	19.95	19.95	0	852	0.00%
2020/03/13	1	19.70	0	0.00	20.30	1	752	0.13%
2020/03/12	0	0.00	73	20.32	20.30	-73	707	-10.32%
2020/03/11	0	20.40	2	20.50	20.50	-2	652	-0.31%
2020/03/05	0	0.00	1	20.75	20.85	-1	643	-0.16%
2020/03/04	1	20.75	2	20.73	20.80	-1	648	-0.15%
2020/02/27	5	20.50	0	0.00	20.50	5	629	0.79%
2020/02/25	0.1	20.60	0	0.00	20.60	0.1	636	0.02%
2020/02/20	0	0.00	10	21.05	20.85	-10	632	-1.58%
2020/02/19	0	0.00	15	20.73	20.90	-15	637	-2.35%
2020/02/13	11	20.70	50	20.65	20.75	-39	700	-5.56%
2020/02/10	10	20.50	0	0.00	20.60	10	756	1.32%
2020/02/07	10	20.55	0	0.00	20.70	10	757	1.32%
2020/02/06	0	0.00	65	20.64	20.75	-65	756	-8.59%
2020/02/05	50	20.60	0	0.00	20.70	50	772	6.47%
2020/02/04	60	20.69	0	0.00	20.70	60	768	7.81%
2020/02/03	0	0.00	7	20.20	20.20	-7	762	-0.92%
2020/01/30	5	20.25	0	0.00	20.25	5	739	0.68%
2020/01/17	0	0.00	7	21.24	21.20	-7	717	-0.98%
2020/01/14	0	0.00	2	21.25	21.20	-2	783	-0.26%
2020/01/08	9	20.99	0	0.00	20.95	9	890	1.01%
2020/01/02	0	0.00	3	21.48	21.40	-3	871	-0.34%
2019/12/27	5	21.10	0	0.00	21.20	5	840	0.59%
2019/12/24	1	21.15	0	0.00	21.15	1	834	0.12%
2019/12/23	0	0.00	9	21.05	21.15	-9	836	-1.08%
2019/12/04	1	20.95	0	0.00	20.90	1	897	0.11%
2019/12/02	10	20.98	0	0.00	20.95	10	897	1.11%
2019/11/15	0	0.00	48	21.22	21.15	-48	921	-5.21%
2019/11/14	0	0.00	21	21.71	21.70	-21	883	-2.38%
2019/11/13	0	0.00	1	22.00	22.00	-1	871	-0.11%
2019/11/12	1	22.05	0	0.00	22.15	1	870	0.11%
2019/11/07	0	0.00	8	22.45	22.25	-8	854	-0.94%
2019/11/04	0	0.00	1	22.35	22.10	-1	842	-0.12%
2019/10/31	0	0.00	2	21.90	21.85	-2	844	-0.24%
2019/10/29	1	21.90	0	0.00	21.85	1	861	0.12%
2019/10/28	6	22.03	0	0.00	21.95	6	862	0.70%
2019/10/22	23	22.39	0	0.00	22.05	23	856	2.69%
2019/10/18	0	0.00	30	21.40	21.40	-30	794	-3.78%
2019/10/16	0	0.00	5	21.35	21.40	-5	870	-0.57%
2019/10/15	55	20.96	0	0.00	21.00	55	847	6.49%
2019/09/27	7	21.01	0	0.00	21.00	7	1,041	0.67%
2019/09/25	1	21.05	0	0.00	21.20	1	1,088	0.09%
2019/09/12	2	21.20	1	21.15	21.20	1	1,391	0.07%
2019/09/11	1	20.85	0	0.00	20.80	1	1,364	0.07%
2019/09/05	1	20.80	0	0.00	20.75	1	1,350	0.07%
2019/08/27	7	20.40	0	0.00	20.40	7	1,435	0.49%
2019/08/19	7	20.70	0	0.00	20.75	7	1,669	0.42%
2019/07/31	0	0.00	13	20.95	20.95	-13	2,043	-0.64%
2019/07/23	5	21.05	1	21.10	20.90	4	1,998	0.20%
2019/07/16	0	0.00	32	22.75	22.75	-32	1,848	-1.73%
2019/07/15	0.4	22.80	0	0.00	22.75	0.4	1,835	0.02%
2019/07/12	0	0.00	2	22.95	22.85	-2	1,818	-0.11%
2019/07/08	0	0.00	2	22.75	22.85	-2	1,732	-0.12%
2019/07/05	0	0.00	1	22.90	22.80	-1	1,719	-0.06%
2019/06/28	0	0.00	10	22.65	22.55	-10	1,621	-0.62%
2019/06/27	5	23.00	13	22.98	22.85	-8	1,611	-0.50%
2019/06/26	10	22.83	0	0.00	22.80	10	1,626	0.61%
2019/06/25	0	0.00	60	22.64	22.75	-60	1,619	-3.71%
2019/06/24	70	22.72	24	22.84	22.95	46	1,574	2.92%
2019/06/21	0	0.00	11	22.25	22.20	-11	1,494	-0.74%
2019/06/20	25	21.82	3	21.75	21.80	22	1,413	1.56%
2019/06/12	26	21.78	28	21.60	21.70	-2	1,383	-0.14%
2019/06/11	11	21.76	0	0.00	21.70	11	1,359	0.81%
2019/06/05	10	21.59	0	0.00	21.40	10	1,316	0.76%
2019/06/03	16	21.65	5	21.95	21.65	11	1,291	0.85%
2019/05/31	6	21.35	43	21.40	21.40	-37	1,243	-2.98%
2019/05/30	0	0.00	2	21.50	21.50	-2	1,227	-0.16%
2019/05/28	140	21.11	0	0.00	21.10	140	1,205	11.62%	大買/鉅額交易
2019/05/27	10	22.00	6	22.06	22.30	4	1,103	0.36%
2019/05/23	10	21.70	7	21.62	21.45	3	1,013	0.30%
2019/05/21	1	21.80	10	21.85	21.75	-9	953	-0.94%
2019/05/17	5	20.90	1	21.10	21.30	4	834	0.48%
2019/05/16	14	21.39	53	20.66	21.10	-39	768	-5.07%
2019/05/09	55	20.04	0	0.00	20.00	55	562	9.78%
2019/05/06	5	20.05	0	0.00	20.05	5	534	0.94%
2019/05/02	4	20.15	0	0.00	20.20	4	529	0.76%
2019/04/26	5	20.15	0	0.00	20.20	5	529	0.95%
2019/04/02	1	20.05	0	0.00	20.10	1	489	0.20%
2019/04/01	1	20.20	0.3	20.25	20.05	0.7	486	0.15%
2019/03/15	0	0.00	49	20.20	20.30	-49	418	-11.71%
2019/03/11	0	0.00	5	20.20	20.10	-5	435	-1.15%
2019/03/08	0	0.00	10	20.05	20.10	-10	448	-2.23%
2019/02/27	5	20.35	0	0.00	20.35	5	464	1.08%
2019/01/29	2	19.95	1	19.95	19.95	1	491	0.20%
2019/01/21	1	20.00	0	0.00	20.05	1	503	0.20%
2019/01/09	0	0.00	2	20.25	20.25	-2	639	-0.31%
2019/01/08	0	0.00	60	20.15	20.20	-60	638	-9.40%
2018/12/28	1	19.90	0	0.00	20.00	1	714	0.14%
2018/12/14	3	20.55	3	20.47	20.45	0	720	0.00%
2018/12/12	127	20.08	0	0.00	20.35	127	706	17.97%	大買/鉅額交易
2018/12/07	1	20.10	5	20.15	20.20	-4	698	-0.57%
2018/12/03	55	20.55	1	20.50	20.50	54	712	7.58%
2018/11/30	0	0.00	55	20.50	20.50	-55	700	-7.85%
2018/11/22	0	0.00	2	19.63	19.65	-2	699	-0.29%
2018/11/07	2	19.70	0	0.00	19.65	2	676	0.30%
2018/10/26	0	0.00	25	20.00	19.80	-25	687	-3.64%
2018/10/24	5	19.65	0	0.00	19.95	5	649	0.77%
2018/10/23	15	19.68	0	0.00	19.80	15	640	2.34%
2018/10/22	5	19.90	0	0.00	19.80	5	616	0.81%
2018/10/16	20	20.10	0	0.00	20.00	20	598	3.34%
2018/10/09	0	0.00	2	20.75	20.85	-2	575	-0.35%
2018/10/03	0	0.00	3	20.65	20.55	-3	540	-0.56%
2018/10/02	12	20.50	4	20.55	20.60	8	541	1.48%
2018/09/28	20	20.54	0	0.00	20.50	20	548	3.65%
2018/09/27	10	20.55	0	0.00	20.60	10	548	1.82%
2018/09/25	1	20.60	0	0.00	20.55	1	573	0.17%
2018/08/23	1	20.80	0	0.00	20.75	1	1,068	0.09%
2018/08/21	1	20.75	0	0.00	20.80	1	1,143	0.09%
2018/08/15	1	20.95	0	0.00	20.55	1	1,153	0.09%
2018/08/06	0	0.00	6	21.13	21.20	-6	1,171	-0.51%
2018/08/03	0	0.00	1	21.15	21.15	-1	1,175	-0.09%
2018/07/24	1	20.80	0	0.00	21.00	1	1,234	0.08%
2018/07/12	0	0.00	3	21.80	21.60	-3	1,237	-0.24%
2018/07/09	0.1	21.45	1	21.40	21.45	-0.9	1,300	-0.07%
2018/06/27	0	0.00	5	22.42	22.10	-5	1,617	-0.31%
2018/06/25	0	0.00	7	21.55	21.60	-7	1,581	-0.44%
2018/06/21	0	0.00	62	21.50	21.50	-62	1,686	-3.68%
2018/06/20	1	21.45	0	0.00	21.45	1	1,677	0.06%
2018/06/11	0	0.00	1	21.75	21.65	-1	1,648	-0.06%
2018/06/08	5	21.70	1	21.65	21.65	4	1,653	0.24%
2018/06/06	1	21.80	0	0.00	21.70	1	1,698	0.06%
2018/06/01	71	22.75	56	23.30	22.30	15	1,671	0.90%
2018/05/29	10	21.52	0	0.00	21.85	10	1,474	0.68%
2018/05/28	0	0.00	6	20.97	21.15	-6	1,422	-0.42%
2018/05/25	2	20.95	5	20.95	20.95	-3	1,423	-0.21%
2018/05/24	0	0.00	11	20.93	20.90	-11	1,429	-0.77%
2018/05/18	1	21.35	0	0.00	21.05	1	1,444	0.07%
2018/05/17	4	21.30	0	0.00	21.30	4	1,457	0.27%
2018/05/14	1	20.90	0	0.00	20.80	1	1,605	0.06%
2018/05/11	0	0.00	1	20.95	20.85	-1	1,617	-0.06%
2018/05/09	0	0.00	3	20.95	20.90	-3	1,623	-0.18%
2018/05/03	0	0.00	6	20.86	21.00	-6	1,637	-0.37%
2018/04/27	2	21.00	0	0.00	21.00	2	1,646	0.12%
2018/04/26	1	21.05	0	0.00	21.00	1	1,643	0.06%
2018/04/23	1	21.15	0	0.00	21.20	1	1,657	0.06%
2018/04/18	0	0.00	1	21.20	21.20	-1	1,668	-0.06%
2018/04/13	1	21.70	5	21.70	21.65	-4	1,666	-0.24%
2018/04/12	10	22.19	0	0.00	22.00	10	1,686	0.59%
2018/04/11	11	22.22	0	0.00	22.45	11	1,671	0.66%
2018/04/10	63	23.43	60	22.87	22.40	3	1,658	0.18%
2018/04/09	0	0.00	3	21.95	21.90	-3	1,469	-0.20%
2018/04/02	0	0.00	2	21.80	21.65	-2	1,515	-0.13%
2018/03/31	0	0.00	1	21.25	21.25	-1	1,459	-0.07%
2018/03/30	0	0.00	10	21.70	21.40	-10	1,463	-0.68%
2018/03/29	28	21.30	0	0.00	21.50	28	1,459	1.92%
2018/03/28	0.4	21.35	23	21.22	21.30	-22.6	1,439	-1.57%
2018/03/26	2	21.60	2	21.75	21.20	0	1,407	0.00%
2018/03/23	12	21.70	7	21.31	21.70	5	1,358	0.37%
2018/03/14	0	0.00	5	21.60	21.55	-5	1,332	-0.38%
2018/03/08	65	21.54	0	0.00	21.40	65	1,288	5.05%
2018/03/06	0	0.00	1	21.20	21.15	-1	1,256	-0.08%
2018/03/02	0	0.00	5	21.00	21.05	-5	1,253	-0.40%
2018/02/23	0	0.00	45	20.97	20.95	-45	1,244	-3.62%
2018/02/12	0	0.00	0.9	20.60	20.70	-0.9	1,267	-0.07%
2018/02/09	0	0.00	25	20.35	20.60	-25	1,269	-1.97%
2018/02/06	2	20.10	7	20.50	20.50	-5	1,235	-0.40%
2018/02/05	5	21.05	0	0.00	21.00	5	1,154	0.43%
2018/02/02	21	21.05	0	0.00	21.05	21	1,149	1.83%
2018/02/01	5	21.00	0	0.00	21.05	5	1,241	0.40%
2018/01/31	2	21.05	5	21.10	21.05	-3	1,243	-0.24%
2018/01/29	6	21.01	0	0.00	21.05	6	1,228	0.49%
2018/01/26	0	0.00	10	21.10	21.10	-10	1,242	-0.80%
2018/01/24	0	0.00	3	21.07	21.15	-3	1,247	-0.24%
2018/01/23	0	0.00	14	21.02	21.05	-14	1,250	-1.12%
2018/01/22	24	21.07	5	21.05	21.05	19	1,266	1.50%
2018/01/16	2	21.15	10	21.10	21.15	-8	1,345	-0.59%
2018/01/15	1	21.15	0	0.00	21.15	1	1,460	0.07%
2018/01/12	5	21.15	0	0.00	21.15	5	1,528	0.33%
2018/01/09	0	0.00	39	21.36	21.45	-39	1,708	-2.28%
2018/01/08	0	0.00	2	21.73	21.55	-2	1,723	-0.12%
2018/01/05	0	0.00	7	21.35	21.35	-7	1,684	-0.42%
2018/01/04	5	21.05	7	21.26	21.25	-2	1,683	-0.12%
2018/01/02	2	21.80	0	0.00	21.80	2	1,685	0.12%