三陽工業 (2206)-犇亞-鑫豐券商分點個股進出

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	40	71.53	1	72.00	70.80	39	2,095	1.86%
2024/11/19	0	0.00	12	71.63	72.30	-12	1,983	-0.60%
2024/11/18	1	68.80	0	0.00	69.70	1	1,813	0.06%
2024/11/15	2	68.95	16	69.54	68.60	-14	1,739	-0.80%
2024/11/14	1	68.80	0	0.00	68.80	1	1,719	0.06%
2024/11/13	15	68.80	0	0.00	68.80	15	1,690	0.89%
2024/11/12	2	69.70	0	0.00	69.60	2	1,680	0.12%
2024/11/08	4	70.20	3	70.40	70.40	1	1,662	0.06%
2024/11/07	0	0.00	16	70.84	70.10	-16	1,660	-0.96%
2024/11/06	0	0.00	4	70.80	70.30	-4	1,655	-0.24%
2024/11/05	0	0.00	0	70.00	70.30	0	1,672	0.00%
2024/11/04	3	70.40	116.9	70.65	70.40	-113.9	1,710	-6.66%	大賣/鉅額交易
2024/11/01	11	69.39	56.1	70.18	70.00	-45.1	1,787	-2.53%
2024/10/30	0.1	69.70	2	69.95	69.90	-1.9	1,791	-0.11%
2024/10/29	18	69.30	1	69.70	69.20	17	1,777	0.96%
2024/10/28	9	69.23	2	69.85	70.00	7	1,768	0.40%
2024/10/25	15.6	69.76	1	69.90	69.50	14.6	1,795	0.81%
2024/10/24	15.4	69.95	3	69.50	70.00	12.4	1,842	0.68%
2024/10/23	28.2	70.21	1	70.40	70.00	27.2	1,897	1.43%
2024/10/22	51	70.42	2	70.90	70.30	49	1,958	2.50%
2024/10/21	9	70.04	0	0.00	70.10	9	2,030	0.44%
2024/10/18	42	70.41	0	0.00	70.20	42	2,102	2.00%
2024/10/17	10.1	70.83	4	71.08	70.90	6.1	2,156	0.28%
2024/10/16	4	70.00	120	72.80	72.80	-116	2,232	-5.20%	大賣/鉅額交易
2024/10/15	17	70.26	1	70.90	70.00	16	2,390	0.67%
2024/10/14	54.1	70.28	0	0.00	70.00	54.1	2,412	2.24%
2024/10/11	4	72.20	0	0.00	71.50	4	2,399	0.17%
2024/10/09	5.1	72.86	0	72.80	72.00	5	2,428	0.21%
2024/10/08	5.1	72.44	0	72.90	72.70	5	2,539	0.20%
2024/10/07	0	0.00	2	73.80	74.20	-2	2,556	-0.08%
2024/10/04	5	72.46	0	0.00	72.40	5	2,592	0.19%
2024/10/01	4	72.80	0	0.00	72.80	4	2,670	0.15%
2024/09/30	6	73.67	0	0.00	73.00	6	2,760	0.22%
2024/09/27	1	74.90	0	0.00	74.40	1	2,842	0.04%
2024/09/26	47	74.68	0	74.20	74.60	47	2,863	1.64%
2024/09/25	5	74.62	0	0.00	74.40	5	2,887	0.17%
2024/09/20	0	0.00	2	76.40	75.80	-2	2,999	-0.07%
2024/09/18	0	0.00	2	74.85	75.40	-2	3,123	-0.06%
2024/09/16	1	73.60	0	73.30	73.60	1	3,224	0.03%
2024/09/13	1	73.00	0	0.00	72.80	1	3,318	0.03%
2024/09/12	1	73.00	0	0.00	72.50	1	3,490	0.03%
2024/09/11	15	73.39	0	0.00	72.90	15	3,685	0.41%
2024/09/10	5	74.20	0	0.00	74.10	5	3,740	0.13%
2024/09/09	1	75.00	7.5	72.78	75.00	-6.5	3,767	-0.17%
2024/09/06	8	74.06	6	75.70	73.70	2	3,805	0.05%
2024/09/05	7.1	74.71	0	74.55	74.00	7	3,880	0.18%
2024/09/04	5	74.70	0	0.00	74.80	5	3,903	0.13%
2024/09/03	1	75.90	0	0.00	76.00	1	3,898	0.03%
2024/09/02	0.1	76.40	9	76.74	76.80	-9	3,927	-0.23%
2024/08/29	8.2	75.38	11	75.49	75.60	-2.8	3,967	-0.07%
2024/08/28	0	0.00	24	75.69	75.80	-24	4,002	-0.60%
2024/08/27	27	74.71	0	0.00	75.30	27	4,033	0.67%
2024/08/26	6	75.43	13	75.74	75.50	-7	4,058	-0.17%
2024/08/23	16	72.54	16	73.29	73.70	0	4,081	0.00%
2024/08/22	0	0.00	0	73.20	73.10	0	4,150	0.00%
2024/08/21	1	73.10	1	73.40	73.40	0	4,255	0.00%
2024/08/20	1	73.20	45.6	73.65	73.40	-44.6	4,407	-1.01%
2024/08/19	15.6	72.82	0	0.00	72.70	15.6	4,622	0.34%
2024/08/16	30.2	73.22	0	0.00	73.50	30.2	4,793	0.63%
2024/08/15	15	73.27	2	74.05	73.00	13	4,943	0.26%
2024/08/14	17	73.21	45	74.08	74.10	-28	5,207	-0.54%
2024/08/13	22	73.30	2	73.60	73.80	20	5,372	0.37%
2024/08/12	17	73.78	4	73.90	74.40	13	5,431	0.24%
2024/08/09	23	73.35	16	73.94	73.20	7	5,578	0.13%
2024/08/08	2	72.80	0	0.00	72.70	2	5,657	0.04%
2024/08/07	11.1	73.53	6	73.98	73.90	5.1	5,738	0.09%
2024/08/06	4	70.18	50.7	72.14	72.00	-46.7	5,817	-0.80%
2024/08/05	55.8	71.00	7	70.61	70.20	48.8	5,910	0.83%
2024/08/02	0	0.00	0	76.90	76.00	0	5,899	0.00%
2024/07/31	5	76.00	5	76.44	76.50	0	6,200	0.00%
2024/07/30	3	74.20	2	74.60	76.00	1	6,372	0.02%
2024/07/29	11	76.56	1	78.30	75.40	10	6,700	0.15%
2024/07/26	0	0.00	89.2	76.75	76.80	-89.2	6,813	-1.31%
2024/07/23	42.2	78.01	35	78.03	78.20	7.2	6,991	0.10%
2024/07/22	15.5	76.89	0	0.00	77.00	15.5	7,268	0.21%
2024/07/19	3.2	79.25	13	78.85	78.70	-9.9	7,669	-0.13%
2024/07/18	50.8	80.80	6	81.45	80.70	44.8	8,571	0.52%
2024/07/17	1	82.60	4	82.43	82.10	-3	9,158	-0.03%
2024/07/16	5	82.88	24	83.29	82.50	-19	9,140	-0.21%
2024/07/15	5	80.08	8.1	80.76	81.20	-3	9,008	-0.03%
2024/07/12	3	80.37	5	80.40	80.00	-2	8,999	-0.02%
2024/07/11	1	80.90	0	80.90	80.80	1	9,071	0.01%
2024/07/10	0.5	81.40	20.1	81.11	81.70	-19.6	9,169	-0.21%
2024/07/09	7	79.20	15	79.29	78.90	-8	9,133	-0.09%
2024/07/08	9	79.37	13.9	80.15	80.10	-4.9	9,166	-0.05%
2024/07/05	9	77.93	59.4	78.93	79.50	-50.4	9,149	-0.55%
2024/07/04	75.2	78.25	36	79.24	77.90	39.2	9,116	0.43%
2024/07/03	12	78.67	47.4	79.31	79.30	-35.4	9,043	-0.39%
2024/07/02	1.5	78.48	0	0.00	79.10	1.5	8,997	0.02%
2024/07/01	3	78.73	0	0.00	78.80	3	8,988	0.03%
2024/06/28	48	79.04	3	79.07	78.90	45	8,994	0.50%
2024/06/27	7	78.79	0	0.00	78.50	7	8,983	0.08%
2024/06/26	36	79.58	7	80.01	79.50	29	9,023	0.32%
2024/06/25	0	0.00	1	80.50	80.90	-1	9,020	-0.01%
2024/06/24	12	81.13	2	81.85	81.90	10	8,985	0.11%
2024/06/21	2	80.60	24	81.40	82.00	-22	8,953	-0.25%
2024/06/20	9	79.89	12	80.46	80.40	-3	8,864	-0.03%
2024/06/19	4.1	80.24	5.1	80.42	80.40	-1	8,833	-0.01%
2024/06/18	16.1	79.32	24	79.66	80.30	-7.9	8,764	-0.09%
2024/06/17	7	77.20	10	78.11	78.50	-3	8,817	-0.03%
2024/06/14	2	76.60	0	0.00	76.60	2	8,791	0.02%
2024/06/13	10	77.06	0	0.00	76.90	10	8,833	0.11%
2024/06/12	5	77.70	20	78.57	77.70	-15	8,924	-0.17%
2024/06/11	0	0.00	11	77.08	76.80	-11	8,926	-0.12%
2024/06/07	4	76.98	27.5	76.93	76.70	-23.5	8,938	-0.26%
2024/06/06	22.1	75.89	3	75.97	76.20	19.1	8,981	0.21%
2024/06/05	21	76.37	1	76.30	76.50	20	8,984	0.22%
2024/06/04	4	76.25	45.5	76.86	77.00	-41.5	9,061	-0.46%
2024/06/03	3	76.00	0	0.00	76.70	3	9,135	0.03%
2024/05/31	39	76.34	0	0.00	75.70	39	9,289	0.42%
2024/05/30	14	76.27	7.3	76.87	75.90	6.7	9,381	0.07%
2024/05/29	26	76.55	0	0.00	76.50	26	9,624	0.27%
2024/05/28	11.3	78.01	5.1	78.05	77.60	6.2	9,922	0.06%
2024/05/27	8	77.63	15	78.38	78.70	-7	9,880	-0.07%
2024/05/24	4	76.50	54.4	77.77	78.20	-50.4	9,819	-0.51%
2024/05/23	39	76.31	3.3	76.31	76.10	35.7	9,737	0.37%
2024/05/22	67.2	78.18	23	79.31	77.70	44.2	9,579	0.46%
2024/05/21	29	79.28	9	79.99	79.10	20	9,440	0.21%
2024/05/20	12	79.88	15	80.79	79.80	-3	9,302	-0.03%
2024/05/17	11	80.35	64.7	80.75	80.70	-53.7	9,059	-0.59%
2024/05/16	11	78.48	92	78.15	78.40	-81	8,924	-0.91%
2024/05/15	104.4	79.34	7	79.31	78.10	97.4	9,003	1.08%	大買/
2024/05/14	14	78.24	0	0.00	77.80	14	8,867	0.16%
2024/05/13	6	77.38	0	77.60	77.50	6	8,799	0.07%
2024/05/10	5	78.94	2.4	78.66	78.60	2.6	8,713	0.03%
2024/05/09	22.2	79.75	8.5	80.60	79.20	13.7	8,615	0.16%
2024/05/08	5	81.36	4.5	81.65	81.40	0.6	8,481	0.01%
2024/05/07	40.2	82.53	210	82.91	82.00	-169.9	8,390	-2.02%	大賣/鉅額交易
2024/05/06	48	84.59	45	85.91	84.00	3	8,186	0.04%
2024/05/03	41.5	86.07	25	86.85	85.50	16.5	8,068	0.20%
2024/05/02	7	87.33	43.1	86.98	87.60	-36.1	7,893	-0.46%
2024/04/30	38	84.35	31	84.65	84.40	7	7,550	0.09%
2024/04/29	2	85.95	16	84.82	85.30	-14	7,379	-0.19%
2024/04/26	78.9	84.13	45	84.81	83.60	33.9	7,120	0.48%
2024/04/25	171	83.96	45	83.68	84.40	126	6,789	1.86%	大買/鉅額交易
2024/04/24	52.1	83.04	59.1	83.87	81.40	-7	6,318	-0.11%
2024/04/23	28	79.91	94.6	79.34	81.50	-66.6	5,400	-1.23%
2024/04/22	8	74.45	17	75.52	75.20	-9	4,798	-0.19%
2024/04/19	23	74.40	2.3	75.00	74.10	20.7	4,755	0.44%
2024/04/18	2	75.55	1	75.60	75.80	1	4,700	0.02%
2024/04/17	1	74.20	21.1	75.14	75.50	-20.1	4,683	-0.43%
2024/04/16	29	73.50	0	0.00	72.70	29	4,610	0.63%
2024/04/15	7	76.76	101.6	75.60	76.10	-94.6	4,489	-2.11%	大賣/
2024/04/12	1	75.20	5.1	75.75	75.20	-4.1	4,415	-0.09%
2024/04/11	3	74.70	0	0.00	74.50	3	4,398	0.07%
2024/04/10	49	75.32	20	75.13	74.80	29	4,594	0.63%
2024/04/09	0	0.00	1	75.80	75.80	-1	4,757	-0.02%
2024/04/08	2	74.90	1	76.10	75.80	1	4,802	0.02%
2024/04/03	2	74.50	20	74.61	74.60	-18	4,760	-0.38%
2024/04/02	16	74.75	0	0.00	74.70	16	4,758	0.34%
2024/04/01	8.1	75.14	2	75.20	75.10	6.1	4,746	0.13%
2024/03/29	44.6	75.17	3	75.33	75.00	41.6	4,747	0.88%
2024/03/28	4	76.63	9.5	76.72	76.60	-5.5	4,681	-0.12%
2024/03/27	7	75.26	1	74.90	75.40	6	4,630	0.13%
2024/03/26	11	75.16	14	75.72	75.30	-3	4,625	-0.06%
2024/03/25	9	75.99	0	0.00	75.70	9	4,564	0.20%
2024/03/22	10.2	77.24	18	77.63	76.80	-7.9	4,540	-0.17%
2024/03/21	35	77.43	0	0.00	77.00	35	4,551	0.77%
2024/03/20	34	78.29	45	77.96	78.00	-11	4,493	-0.24%
2024/03/19	10.4	75.76	10	75.77	75.80	0.4	4,255	0.01%
2024/03/18	10	75.64	26	74.66	75.50	-16	4,242	-0.38%
2024/03/15	35	74.11	16	74.47	73.90	19	4,206	0.45%
2024/03/14	53	76.20	53	77.37	75.60	0	4,111	0.00%
2024/03/13	10	76.25	5	76.46	75.80	5	4,043	0.12%
2024/03/12	20	75.33	12	75.73	76.80	8	4,029	0.20%
2024/03/11	1	75.40	2	76.10	75.80	-1	4,022	-0.02%
2024/03/08	18	74.36	0.9	75.60	74.50	17.1	4,013	0.43%
2024/03/07	51	76.60	24.2	76.33	76.00	26.8	3,928	0.68%
2024/03/06	52	77.40	43	78.14	77.20	9	3,856	0.23%
2024/03/05	3	77.20	15	78.42	77.00	-12	3,702	-0.32%
2024/03/04	34	76.89	7.2	78.49	77.50	26.8	3,598	0.74%
2024/03/01	21.1	77.13	27.3	77.26	78.20	-6.2	3,347	-0.18%
2024/02/29	0	0.00	7.5	74.17	74.70	-7.5	3,031	-0.25%
2024/02/27	11.2	73.85	0.5	73.90	73.70	10.7	3,090	0.35%
2024/02/26	3	75.10	39	74.58	75.10	-36	3,108	-1.16%
2024/02/23	28	73.96	5.3	74.40	73.50	22.7	3,065	0.74%
2024/02/22	7.3	74.65	39	74.67	74.90	-31.7	3,063	-1.03%
2024/02/21	4	74.33	16.5	74.36	74.40	-12.5	3,044	-0.41%
2024/02/20	18	73.59	25	74.37	74.00	-7	3,050	-0.23%
2024/02/19	8	74.15	3	74.40	74.00	5	3,076	0.16%
2024/02/16	5.1	74.33	60	74.26	74.30	-54.9	3,058	-1.80%
2024/02/15	19.1	71.37	0	0.00	71.00	19.1	2,995	0.64%
2024/02/05	1.2	71.49	1	71.80	72.00	0.2	3,022	0.01%
2024/02/02	2	71.55	3	71.60	71.50	-1	3,027	-0.03%
2024/02/01	1	71.70	1.2	71.53	71.80	-0.2	3,090	-0.01%
2024/01/31	19	70.76	1	70.70	70.60	18	3,146	0.57%
2024/01/30	8	71.38	0.4	71.55	71.30	7.6	3,193	0.24%
2024/01/29	1	72.00	0	0.00	72.00	1	3,270	0.03%
2024/01/26	2.4	71.84	0	0.00	71.80	2.4	3,296	0.07%
2024/01/25	9	71.46	1	71.50	71.50	8	3,299	0.24%
2024/01/24	1	71.30	4	71.50	71.40	-3	3,314	-0.09%
2024/01/23	2	71.00	6	70.72	71.00	-4	3,347	-0.12%
2024/01/22	5	69.88	4.1	70.02	70.50	0.9	3,364	0.03%
2024/01/19	32	69.64	0	0.00	69.70	32	3,399	0.94%
2024/01/18	3	68.60	13	68.88	68.60	-10	3,414	-0.29%
2024/01/17	18	69.53	3	69.43	68.70	15	3,430	0.44%
2024/01/16	2	70.20	4	70.60	70.20	-2	3,405	-0.06%
2024/01/15	0.1	71.40	4	70.87	71.00	-3.9	3,379	-0.12%
2024/01/12	6	70.95	1	71.20	70.90	5	3,407	0.15%
2024/01/11	3	70.83	1	71.10	70.90	2	3,456	0.06%
2024/01/10	3.1	70.80	0	0.00	70.80	3.1	3,585	0.09%
2024/01/09	3	71.67	0	0.00	71.60	3	3,628	0.08%
2024/01/08	3	71.73	8	72.46	71.80	-5	3,734	-0.13%
2024/01/05	3	72.30	0	0.00	72.20	3	3,769	0.08%
2024/01/04	11.2	74.42	36	75.74	73.40	-24.8	3,788	-0.65%
2024/01/03	6	74.57	27	74.62	74.80	-21	3,632	-0.58%
2024/01/02	1	72.80	32	72.51	73.20	-31	3,451	-0.90%
2023/12/29	8	71.20	0.5	71.30	71.40	7.5	3,427	0.22%
2023/12/28	5.5	71.05	0	0.00	71.60	5.5	3,544	0.16%
2023/12/27	3	70.50	0	0.00	70.70	3	3,609	0.08%
2023/12/26	4.1	70.38	148	70.28	70.60	-143.9	3,706	-3.88%	大賣/鉅額交易
2023/12/25	2	70.60	0	0.00	70.70	2	3,864	0.05%
2023/12/22	3.1	70.54	0	0.00	70.60	3.1	3,943	0.08%
2023/12/21	2.1	70.21	2	70.20	70.30	0.1	4,189	0.00%
2023/12/20	3	70.47	0	0.00	70.60	3	4,404	0.07%
2023/12/19	5.2	70.66	2	70.90	70.30	3.2	4,447	0.07%
2023/12/18	19	71.01	0.5	71.30	70.80	18.5	4,475	0.41%
2023/12/15	5	72.82	0	0.00	72.10	5	4,477	0.11%
2023/12/13	5	73.12	0	0.00	72.80	5	4,617	0.11%
2023/12/12	1	73.60	6	73.77	73.20	-5	4,646	-0.11%
2023/12/11	5	74.18	3	74.17	74.00	2	4,638	0.04%
2023/12/08	6	73.03	0	0.00	73.20	6	4,621	0.13%
2023/12/07	1	73.10	0	0.00	73.00	1	4,698	0.02%
2023/12/06	4	73.78	4	73.90	73.70	0	4,719	0.00%
2023/12/05	3	72.53	53	72.71	72.50	-50	4,703	-1.06%
2023/12/04	2	73.30	1	73.70	73.20	1	4,719	0.02%
2023/12/01	3	73.47	4	73.75	73.80	-1	4,794	-0.02%
2023/11/30	4	72.85	78	72.78	72.80	-74	4,888	-1.51%
2023/11/29	14.5	73.61	15	73.50	73.40	-0.5	5,085	-0.01%
2023/11/28	0	0.00	6	73.52	73.50	-6	5,336	-0.11%
2023/11/27	26.5	73.42	2	74.30	73.20	24.5	5,389	0.45%
2023/11/24	45.5	74.86	6	74.92	74.70	39.5	5,448	0.72%
2023/11/22	6	72.92	5	73.68	73.80	1	5,429	0.02%
2023/11/21	4	73.75	5	74.06	73.50	-1	5,492	-0.02%
2023/11/20	3	72.87	2	73.25	73.00	1	5,495	0.02%
2023/11/17	4.6	73.31	13	73.39	73.30	-8.4	5,509	-0.15%
2023/11/16	1	73.10	3	73.17	73.30	-2	5,520	-0.04%
2023/11/15	12	71.99	12	72.41	72.40	0	5,523	0.00%
2023/11/14	9	71.93	7.1	73.32	71.50	1.9	5,597	0.03%
2023/11/13	13.4	72.63	0	0.00	71.80	13.4	5,644	0.24%
2023/11/10	1.1	72.89	4	72.78	73.00	-2.9	5,786	-0.05%
2023/11/09	2	73.00	17	72.91	72.80	-15	6,017	-0.25%
2023/11/08	0	0.00	1	72.00	72.40	-1	6,229	-0.02%
2023/11/07	4	71.60	1	72.60	71.70	3	6,338	0.05%
2023/11/06	3	70.43	4	71.80	71.50	-1	6,505	-0.02%
2023/11/03	5	69.64	1	69.80	69.80	4	6,740	0.06%
2023/11/02	5	68.24	1	68.60	68.90	4	7,125	0.06%
2023/10/31	1	67.30	0	69.00	66.50	1	7,527	0.01%
2023/10/30	2	68.30	0	0.00	67.70	2	7,929	0.03%
2023/10/27	7	68.66	0	0.00	68.30	7	8,066	0.09%
2023/10/26	0	0.00	6	70.27	69.60	-6	8,247	-0.07%
2023/10/25	5	70.70	2	70.90	70.80	3	8,297	0.04%
2023/10/24	2	68.70	7	69.70	70.00	-5	8,337	-0.06%
2023/10/23	3	68.50	5	67.26	68.50	-2	8,390	-0.02%
2023/10/20	2.2	67.58	0	0.00	67.80	2.2	8,540	0.03%
2023/10/19	0.2	68.50	0	0.00	68.90	0.2	8,647	0.00%
2023/10/18	17	68.77	12	68.96	68.20	5	8,914	0.06%
2023/10/17	10.3	71.48	2	72.20	70.80	8.3	9,277	0.09%
2023/10/16	38.1	71.66	0	0.00	71.30	38.1	9,451	0.40%
2023/10/13	6	73.67	1	74.30	73.60	5	9,509	0.05%
2023/10/12	7	72.70	2	73.70	73.90	5	9,610	0.05%
2023/10/11	14.8	72.86	4	73.65	72.40	10.8	9,624	0.11%
2023/10/06	5.1	74.14	4	73.85	73.80	1.1	9,717	0.01%
2023/10/05	4	73.85	0	0.00	73.90	4	9,861	0.04%
2023/10/04	19	74.03	67	74.30	73.40	-48	9,957	-0.48%
2023/10/03	3	76.77	0	0.00	75.70	3	9,996	0.03%
2023/10/02	5	77.00	0	0.00	76.60	5	10,056	0.05%
2023/09/28	57	77.85	17	77.35	77.70	40	10,054	0.40%
2023/09/27	11	75.64	6	76.12	75.10	5	10,021	0.05%
2023/09/26	38	76.99	8	77.33	75.90	30	10,196	0.29%
2023/09/25	9	76.60	24	76.55	77.60	-15	10,246	-0.15%
2023/09/22	11	72.21	2	72.25	72.30	9	10,236	0.09%
2023/09/21	2	73.75	0.8	74.60	73.40	1.2	10,374	0.01%
2023/09/20	2	75.30	3	76.40	75.40	-1	10,506	-0.01%
2023/09/19	9	76.10	14	75.91	75.80	-5	10,806	-0.05%
2023/09/18	4	74.15	3	74.21	73.90	1	10,807	0.01%
2023/09/15	2	72.65	6.3	74.07	74.30	-4.3	10,898	-0.04%
2023/09/14	7.3	72.17	1	72.60	72.70	6.3	11,193	0.06%
2023/09/13	3.4	71.74	6	72.05	72.00	-2.6	11,363	-0.02%
2023/09/12	4	71.75	0	0.00	71.60	4	11,564	0.03%
2023/09/11	16	73.66	2	74.30	73.00	14	11,688	0.12%
2023/09/08	1	75.10	1.5	74.60	74.40	-0.5	11,896	0.00%
2023/09/07	2	75.30	0	0.00	75.40	2	12,463	0.02%
2023/09/06	5.1	76.25	1	75.60	75.30	4.1	12,879	0.03%
2023/09/05	2	75.10	1	76.30	76.30	1	13,385	0.01%
2023/09/04	6	75.88	1	75.70	75.50	5	13,750	0.04%
2023/09/01	3	75.93	13	74.90	75.50	-10	14,278	-0.07%
2023/08/31	3	74.00	2	74.45	74.30	1	14,823	0.01%
2023/08/30	8	73.98	5	72.54	74.00	3	15,301	0.02%
2023/08/29	3	71.40	3	71.40	71.90	0	15,761	0.00%
2023/08/28	11	71.55	2	70.80	70.60	9	16,037	0.06%
2023/08/25	0.1	72.87	1	71.10	71.50	-0.9	16,462	-0.01%
2023/08/24	4	71.90	4.7	71.60	71.80	-0.7	16,782	0.00%
2023/08/23	2.3	71.30	0	0.00	71.30	2.3	17,095	0.01%
2023/08/22	14.1	71.24	4	72.35	71.00	10.1	17,296	0.06%
2023/08/18	10	72.15	3	72.87	71.50	7	17,671	0.04%
2023/08/17	5	73.20	2	73.40	73.40	3	17,866	0.02%
2023/08/16	7.3	71.23	4	71.45	71.70	3.3	18,238	0.02%
2023/08/15	4.5	73.23	10	73.51	73.00	-5.6	18,713	-0.03%
2023/08/14	2.1	76.35	19.9	74.98	74.20	-17.8	19,227	-0.09%
2023/08/11	6	78.57	4	77.50	77.50	2	19,757	0.01%
2023/08/10	4	79.20	10	79.10	79.00	-6	20,170	-0.03%
2023/08/09	19.9	81.16	6	82.37	82.30	13.9	20,328	0.07%
2023/08/08	26	82.46	22.1	82.31	83.40	3.9	20,506	0.02%
2023/08/07	14	77.32	21	77.40	79.10	-7	20,426	-0.03%
2023/08/04	11.2	78.45	22	78.01	77.50	-10.8	20,510	-0.05%
2023/08/02	20	81.01	9	81.66	81.80	11	20,505	0.05%
2023/08/01	39	78.03	10	78.36	78.80	29	20,298	0.14%
2023/07/31	8	79.66	70	80.15	78.90	-62	20,437	-0.30%
2023/07/28	40.2	77.55	0	0.00	78.40	40.2	21,027	0.19%
2023/07/27	39	77.70	4	77.40	77.40	35	21,290	0.16%
2023/07/26	3	76.40	11	77.47	76.10	-8	21,842	-0.04%
2023/07/25	13	78.22	19.1	78.50	78.00	-6.1	22,172	-0.03%
2023/07/24	13	77.05	16	76.98	77.10	-3	22,230	-0.01%
2023/07/21	19.2	79.95	32.1	79.80	78.10	-12.9	22,378	-0.06%
2023/07/20	36.2	83.68	22	82.66	83.00	14.2	22,924	0.06%
2023/07/19	13	78.63	15	78.77	78.60	-2	22,563	-0.01%
2023/07/18	3.1	77.36	9	77.50	77.00	-5.9	23,014	-0.03%
2023/07/17	5	78.74	14.1	78.50	78.90	-9.1	23,088	-0.04%
2023/07/14	19.1	80.66	31	80.63	80.10	-11.9	23,230	-0.05%
2023/07/13	3.1	80.61	2.9	81.06	80.40	0.2	23,478	0.00%
2023/07/12	3.1	81.26	21	81.26	80.80	-17.9	24,097	-0.07%
2023/07/11	4	82.73	2	82.30	82.20	2	24,082	0.01%
2023/07/10	0	0.00	64	82.04	83.10	-64	24,382	-0.26%
2023/07/07	13.1	83.73	41.1	83.73	83.80	-28	24,802	-0.11%
2023/07/06	9.1	85.30	4	85.40	85.20	5.1	25,449	0.02%
2023/07/05	13	86.16	9	86.38	85.50	4	25,607	0.02%
2023/07/04	8.1	87.95	17	87.68	87.30	-8.9	25,626	-0.03%
2023/07/03	25	87.51	24	87.86	86.60	1	25,393	0.00%
2023/06/30	8	89.69	3.5	88.95	89.50	4.5	25,111	0.02%
2023/06/29	2	86.35	11.5	85.57	86.30	-9.5	24,901	-0.04%
2023/06/28	1.3	86.42	6.3	86.21	86.30	-5	24,739	-0.02%
2023/06/27	7.2	86.69	11	84.66	85.00	-3.8	24,643	-0.02%
2023/06/26	7.2	88.62	25	88.72	88.30	-17.8	24,365	-0.07%
2023/06/21	2.1	90.89	6	91.15	91.10	-3.9	24,200	-0.02%
2023/06/20	11	90.29	7	89.91	91.50	4	24,116	0.02%
2023/06/19	0	94.30	4	93.98	93.10	-4	23,817	-0.02%
2023/06/16	2.1	92.41	10	93.85	91.80	-7.9	23,663	-0.03%
2023/06/15	3	93.40	9	93.19	92.70	-6	23,458	-0.03%
2023/06/14	21.1	91.72	16	92.63	91.70	5.1	23,270	0.02%
2023/06/13	25	93.05	23.1	93.03	92.60	1.9	23,110	0.01%
2023/06/12	21.5	94.40	0	0.00	93.20	21.5	22,559	0.10%
2023/06/09	14	96.59	7.6	95.48	97.80	6.4	22,141	0.03%
2023/06/08	19.1	94.45	6	94.78	92.20	13.1	21,646	0.06%
2023/06/07	28	92.98	7.6	93.14	94.50	20.4	21,228	0.10%
2023/06/06	11	91.35	20	91.68	91.50	-9	20,534	-0.04%
2023/06/05	33	90.12	13	90.22	90.20	20	19,783	0.10%
2023/06/02	63	85.50	55.3	86.11	88.10	7.7	19,329	0.04%
2023/06/01	21.1	78.92	17.2	79.34	80.10	3.9	18,824	0.02%
2023/05/31	14	78.69	14	78.16	79.60	0	18,523	0.00%
2023/05/30	6	75.15	7	75.11	74.50	-1	18,051	-0.01%
2023/05/29	21	73.63	30	72.77	74.20	-9	17,676	-0.05%
2023/05/26	32.1	70.07	31	70.96	70.20	1.1	17,338	0.01%
2023/05/25	15.3	72.39	4.2	72.63	71.50	11.1	17,169	0.06%
2023/05/24	2.2	71.86	42	71.64	72.30	-39.8	16,995	-0.23%
2023/05/23	25	71.92	49.1	72.09	72.50	-24.1	16,984	-0.14%
2023/05/22	26	72.43	26	72.12	71.90	0	16,771	0.00%
2023/05/19	49.2	70.85	52.2	70.34	70.00	-3.1	16,387	-0.02%
2023/05/18	37	67.40	28	67.63	68.60	9	15,863	0.06%
2023/05/17	32.1	64.35	20.2	64.82	66.30	11.9	15,491	0.08%
2023/05/16	10	61.15	8.3	61.01	60.80	1.7	14,738	0.01%
2023/05/15	14	59.99	14.1	59.96	61.30	-0.1	14,273	0.00%
2023/05/12	79	58.27	12	58.56	59.50	67	13,911	0.48%
2023/05/11	79	58.27	12	58.56	57.40	67	13,424	0.50%
2023/05/10	11.4	59.02	21	59.13	59.30	-9.7	13,106	-0.07%
2023/05/09	20	58.44	6.5	59.14	58.20	13.5	12,898	0.10%
2023/05/08	15	59.13	7	59.37	60.10	8	12,595	0.06%
2023/05/05	29.6	59.31	14.3	59.41	59.20	15.3	12,370	0.12%
2023/05/04	44.9	59.53	11.9	59.40	60.00	32.9	12,101	0.27%
2023/05/03	23.4	57.85	28	57.78	57.70	-4.6	11,301	-0.04%
2023/05/02	51.2	57.24	59.2	56.90	58.50	-8	10,980	-0.07%
2023/04/28	107.1	54.11	18	55.53	54.70	89.1	10,411	0.86%	大買/
2023/04/27	82.5	54.26	19	54.40	53.80	63.5	9,990	0.64%
2023/04/26	83.2	53.50	31	53.38	53.20	52.2	9,766	0.53%
2023/04/25	123	55.06	110.3	54.94	53.20	12.7	9,472	0.13%	大買/大賣/
2023/04/24	18	53.59	10	53.77	52.90	8	8,628	0.09%
2023/04/21	25	54.74	40.3	53.90	53.50	-15.3	8,485	-0.18%
2023/04/20	4.3	52.65	17	53.29	53.00	-12.7	7,788	-0.16%
2023/04/19	30	54.26	18	54.40	54.00	12	7,525	0.16%
2023/04/18	10	53.62	6.2	54.10	53.20	3.8	7,243	0.05%
2023/04/17	82	54.37	62	54.31	54.40	20	6,915	0.29%
2023/04/14	15	52.10	19	52.10	52.10	-4	6,129	-0.07%
2023/04/13	26.2	47.96	27	48.92	47.45	-0.8	5,970	-0.01%
2023/04/12	63	47.78	71	47.60	50.00	-8	5,529	-0.14%
2023/04/11	26	46.15	50.5	46.16	45.50	-24.5	4,948	-0.50%
2023/04/10	6	42.74	79	45.14	45.25	-73	4,171	-1.75%
2023/04/07	12.2	40.38	21	40.45	41.15	-8.8	3,913	-0.22%
2023/04/06	12.5	39.50	31	39.16	39.55	-18.5	3,762	-0.49%
2023/03/31	7.2	39.11	10	39.35	39.00	-2.8	3,748	-0.07%
2023/03/29	9.1	38.54	3	38.97	39.10	6.1	3,763	0.16%
2023/03/28	12.5	38.78	168	38.62	38.50	-155.5	3,879	-4.01%	大賣/鉅額交易
2023/03/27	7.8	39.83	5	39.59	39.85	2.8	3,926	0.07%
2023/03/24	7	38.87	5	39.05	38.85	2	3,901	0.05%
2023/03/23	1	38.85	1	39.00	38.85	0	3,885	0.00%
2023/03/22	6	39.18	5	39.28	39.30	1	3,878	0.03%
2023/03/21	23	38.83	66	38.55	38.55	-43	3,918	-1.10%
2023/03/20	4	38.83	83	38.89	38.75	-79	3,892	-2.03%
2023/03/17	0	0.00	117	38.94	38.90	-117	3,935	-2.97%	大賣/鉅額交易
2023/03/16	1	38.45	150.5	38.86	38.80	-149.5	3,985	-3.75%	大賣/鉅額交易
2023/03/15	9	39.78	10.3	40.44	39.80	-1.3	3,921	-0.03%
2023/03/14	13	40.12	1	40.00	40.00	12	3,932	0.31%
2023/03/13	4	40.69	112	40.84	40.65	-108	4,004	-2.70%	大賣/鉅額交易
2023/03/10	61	40.49	2	40.88	40.20	59	4,042	1.46%
2023/03/09	38	41.23	7	41.36	41.65	31	3,993	0.78%
2023/03/08	58	41.46	10	41.32	41.65	48	3,983	1.20%
2023/03/07	19	40.82	10	40.67	41.00	9	4,050	0.22%
2023/03/06	1	39.60	38	40.02	40.20	-37	3,982	-0.93%
2023/03/03	1	39.50	4	39.55	39.45	-3	3,928	-0.08%
2023/03/02	5	39.38	3	39.43	39.40	2	3,935	0.05%
2023/03/01	38	39.22	5	39.22	39.35	33	3,944	0.84%
2023/02/24	34	39.72	0	0.00	39.80	34	3,920	0.87%
2023/02/23	1	39.75	28	39.95	40.15	-27	3,906	-0.69%
2023/02/22	50	38.88	3	39.10	39.45	47	3,860	1.22%
2023/02/21	25.3	40.01	15	40.06	39.80	10.3	3,778	0.27%
2023/02/20	63	39.23	7	39.36	39.30	56	3,620	1.55%
2023/02/17	31	39.29	83	39.28	39.40	-52	3,564	-1.46%
2023/02/16	50	38.17	38	38.59	38.85	12	3,501	0.34%
2023/02/15	167	38.62	122.7	38.43	38.30	44.3	3,490	1.27%	大買/大賣/
2023/02/14	70	36.76	6	37.02	37.05	64	3,135	2.04%
2023/02/13	146	37.01	27	36.87	37.15	119	3,122	3.81%	大買/鉅額交易
2023/02/10	10	35.50	1	35.80	35.50	9	3,011	0.30%
2023/02/09	0	0.00	5	35.85	35.65	-5	2,998	-0.17%
2023/02/07	1	35.50	0	0.00	35.55	1	2,997	0.03%
2023/02/06	7	35.59	3	35.60	35.40	4	3,034	0.13%
2023/02/03	40	35.78	3	35.70	35.70	37	3,090	1.20%
2023/02/02	105	35.45	2	35.53	35.60	103	3,078	3.35%	大買/鉅額交易
2023/02/01	1	35.00	3	35.25	35.00	-2	3,051	-0.07%
2023/01/31	0	35.50	0	0.00	35.00	0	3,042	0.00%
2023/01/30	1	35.15	9.1	34.95	35.25	-8.1	3,050	-0.27%
2023/01/16	2	33.95	0	0.00	33.95	2	3,023	0.07%
2023/01/13	7	34.60	2	34.40	34.15	5	3,030	0.16%
2023/01/12	1	34.30	0	0.00	34.20	1	3,064	0.03%
2023/01/11	6	34.11	0	0.00	34.00	6	3,048	0.20%
2023/01/10	1	34.40	0	0.00	34.45	1	3,061	0.03%
2023/01/09	0	0.00	1	34.40	34.55	-1	3,084	-0.03%
2023/01/05	0	34.20	0	0.00	34.20	0	3,187	0.00%
2023/01/04	2	34.30	0	0.00	34.20	2	3,222	0.06%
2023/01/03	5	34.00	2	33.85	33.95	3	3,263	0.09%
2022/12/30	2	33.90	0	0.00	33.85	2	3,326	0.06%
2022/12/29	0.1	33.65	3	33.53	33.65	-3	3,371	-0.09%
2022/12/26	1	34.25	1	34.30	34.35	0	3,514	0.00%
2022/12/23	1.1	33.70	0	0.00	33.70	1.1	3,647	0.03%
2022/12/22	5	33.74	7	33.91	33.55	-2	3,843	-0.05%
2022/12/21	7	33.64	11	33.87	33.55	-4	3,944	-0.10%
2022/12/20	38.1	34.05	10	34.19	33.45	28.1	4,156	0.67%
2022/12/19	26	34.95	10	35.80	34.80	16	4,102	0.39%
2022/12/16	41	36.12	15	36.18	35.95	26	4,029	0.65%
2022/12/15	10	36.83	5	36.98	36.90	5	4,089	0.12%
2022/12/14	1	36.60	3	36.72	36.80	-2	4,342	-0.05%
2022/12/13	28	36.49	8	36.71	36.25	20	4,421	0.45%
2022/12/12	18	37.11	0	0.00	37.40	18	4,480	0.40%
2022/12/09	8	37.73	6	37.91	37.70	2	4,498	0.04%
2022/12/08	6	37.55	22	37.75	38.30	-16	4,487	-0.36%
2022/12/07	7	37.22	4	37.08	37.15	3	4,484	0.07%
2022/12/06	9	37.22	6	37.56	36.80	3	4,465	0.07%
2022/12/05	21	37.74	7	37.87	37.75	14	4,428	0.32%
2022/12/02	39	37.36	16	37.28	37.25	23	4,335	0.53%
2022/12/01	2	36.25	6	36.58	36.35	-4	4,206	-0.10%
2022/11/30	2	35.98	0	0.00	36.20	2	4,207	0.05%
2022/11/29	1	36.35	13	36.61	36.25	-12	4,183	-0.29%
2022/11/25	5	36.10	10	36.19	36.10	-5	4,132	-0.12%
2022/11/24	3	36.55	5	36.35	36.30	-2	4,152	-0.05%
2022/11/23	10	36.35	64	36.15	36.35	-54	4,124	-1.31%
2022/11/22	27	35.44	6	35.89	35.45	21	4,100	0.51%
2022/11/21	1	35.80	48	35.91	35.80	-47	4,098	-1.15%
2022/11/18	26	35.33	3	35.43	35.20	23	4,100	0.56%
2022/11/17	7.1	35.31	5	35.57	35.55	2.1	4,109	0.05%
2022/11/16	12	35.49	12	35.93	35.50	0	4,092	0.00%
2022/11/15	43.1	35.55	61	35.88	35.65	-17.9	4,077	-0.44%
2022/11/14	81	35.52	19	36.06	36.15	62	4,088	1.52%
2022/11/11	65	36.19	17	36.19	36.05	48	4,036	1.19%
2022/11/10	7	37.47	20	38.85	37.35	-13	3,936	-0.33%
2022/11/09	7	37.97	42	38.68	38.85	-35	3,920	-0.89%
2022/11/08	14	38.19	0	38.50	37.95	14	3,932	0.36%
2022/11/07	6	37.85	0	0.00	38.30	6	4,057	0.15%
2022/11/04	22	38.06	1	38.30	38.05	21	4,132	0.51%
2022/11/03	0	0.00	13	38.03	38.60	-13	4,165	-0.31%
2022/11/02	10	38.20	3	38.43	38.20	7	4,174	0.17%
2022/11/01	5	38.05	19	37.07	38.30	-14	4,155	-0.34%
2022/10/31	6	36.33	6	36.62	36.30	0	4,113	0.00%
2022/10/28	6	36.10	1	36.45	36.10	5	4,146	0.12%
2022/10/27	2	35.40	2	35.95	36.10	0	4,182	0.00%
2022/10/26	28	35.26	0	0.00	35.35	28	4,220	0.66%
2022/10/25	2	35.93	3	35.93	35.80	-1	4,226	-0.02%
2022/10/24	2	36.65	2	36.35	36.40	0	4,293	0.00%
2022/10/21	3	36.18	8	36.13	36.10	-5	4,293	-0.12%
2022/10/20	8	35.71	1	35.75	35.75	7	4,313	0.16%
2022/10/19	0	0.00	3	36.47	36.25	-3	4,435	-0.07%
2022/10/18	22	36.12	10	36.25	36.25	12	4,592	0.26%
2022/10/17	1	36.40	0	0.00	36.40	1	4,617	0.02%
2022/10/14	9	36.99	4	37.30	36.85	5	4,626	0.11%
2022/10/13	1	38.26	0	0.00	36.10	1	4,672	0.02%
2022/10/12	10	37.89	27	38.18	38.50	-17	4,712	-0.36%
2022/10/11	25	38.27	0	0.00	38.25	25	4,781	0.52%
2022/10/07	14	39.21	10	39.30	39.55	4	4,887	0.08%
2022/10/06	12	38.62	15	39.09	38.80	-3	4,918	-0.06%
2022/10/05	15	38.39	1	38.55	38.60	14	4,959	0.28%
2022/10/04	1	37.95	50	38.21	38.10	-49	5,018	-0.98%
2022/10/03	50	37.46	31	38.35	37.35	19	5,003	0.38%
2022/09/30	34	38.42	26	38.08	38.30	8	4,996	0.16%
2022/09/29	20	39.69	21	40.56	40.10	-1	4,925	-0.02%
2022/09/28	18	40.53	50	40.95	40.30	-32	4,745	-0.67%
2022/09/27	41	41.25	1	41.10	41.70	40	4,676	0.86%
2022/09/26	0	0.00	4	39.63	39.50	-4	4,500	-0.09%
2022/09/23	1	40.40	1	40.55	40.30	0	4,555	0.00%
2022/09/22	6	40.55	15	41.12	41.40	-9	4,608	-0.20%
2022/09/21	74	40.96	69	40.94	40.95	5	4,694	0.11%
2022/09/20	7	39.22	7	39.00	39.20	0	4,523	0.00%
2022/09/19	7	38.98	12	39.02	39.05	-5	4,655	-0.11%
2022/09/16	4.1	38.00	13	38.07	38.10	-9	4,830	-0.19%
2022/09/15	3	37.77	12	37.99	37.85	-9	5,229	-0.17%
2022/09/14	3.1	37.34	37	37.08	37.60	-34	5,397	-0.63%
2022/09/13	13.1	36.93	55	37.05	36.80	-42	5,710	-0.73%
2022/09/12	2.1	36.72	31	36.92	36.75	-29	5,949	-0.49%
2022/09/08	0	0.00	35	36.25	36.40	-35	6,250	-0.56%
2022/09/07	1	35.20	1	35.25	35.25	0	6,680	0.00%
2022/09/06	29	36.04	11	36.04	35.45	18	6,947	0.26%
2022/09/05	54	36.46	11	37.05	36.25	43	6,993	0.61%
2022/09/02	4	36.79	64	36.75	37.00	-60	6,981	-0.86%
2022/09/01	9	35.71	0	0.00	36.05	9	6,916	0.13%
2022/08/31	4	35.64	8	36.29	36.40	-4	6,872	-0.06%
2022/08/29	2	35.40	0	0.00	35.70	2	6,893	0.03%
2022/08/26	1	35.85	0	0.00	35.95	1	6,902	0.01%
2022/08/25	6	35.79	5	35.75	35.65	1	6,968	0.01%
2022/08/24	8	36.02	6	36.01	36.10	2	6,956	0.03%
2022/08/23	3.4	35.15	0	0.00	35.25	3.4	6,934	0.05%
2022/08/22	2	35.35	0	0.00	35.45	2	6,947	0.03%
2022/08/19	32	35.35	6	35.83	35.25	26	6,979	0.37%
2022/08/18	14	36.15	8	36.15	36.05	6	7,060	0.08%
2022/08/17	1	36.05	11	36.08	36.30	-10	7,115	-0.14%
2022/08/16	7	35.77	7	35.76	35.80	0	7,124	0.00%
2022/08/15	24	35.90	28	35.99	35.70	-4	7,099	-0.06%
2022/08/12	8	36.45	30	36.83	35.95	-22	7,051	-0.31%
2022/08/11	48	37.88	30	38.06	37.60	18	6,912	0.26%
2022/08/10	39	38.74	3	38.77	38.75	36	6,840	0.53%
2022/08/09	9	38.32	17	38.33	38.30	-8	6,822	-0.12%
2022/08/08	41	37.24	3	37.38	37.90	38	6,843	0.56%
2022/08/05	13	37.69	6	37.89	37.90	7	6,813	0.10%
2022/08/04	1	37.30	1	37.40	37.25	0	6,798	0.00%
2022/08/03	20.6	37.46	19	37.89	37.55	1.6	6,754	0.02%
2022/08/02	4	37.90	6	38.25	38.05	-2	6,709	-0.03%
2022/08/01	2	38.15	0	0.00	38.20	2	6,657	0.03%
2022/07/29	3	38.23	5	38.42	38.25	-2	6,618	-0.03%
2022/07/28	2	37.78	6	37.95	37.70	-4	6,526	-0.06%
2022/07/26	40	38.37	54	37.83	37.75	-14	6,453	-0.22%
2022/07/25	20	37.55	17	36.54	37.80	3	6,271	0.05%
2022/07/22	4	34.91	2	35.05	35.10	2	6,095	0.03%
2022/07/21	6	35.33	3	35.20	35.20	3	6,049	0.05%
2022/07/20	3	35.70	13	36.02	35.85	-10	6,011	-0.17%
2022/07/19	10.6	36.58	7	36.52	36.70	3.6	5,937	0.06%
2022/07/18	8	35.51	60	35.61	36.10	-52	5,799	-0.90%
2022/07/15	76	35.45	14	35.83	36.00	62	5,685	1.09%
2022/07/14	44	33.84	25	33.93	34.95	19	5,528	0.34%
2022/07/13	24	34.71	63	34.67	34.45	-39	5,429	-0.72%
2022/07/12	57	35.02	3	35.15	35.00	54	5,345	1.01%
2022/07/11	0	0.00	1	34.35	34.65	-1	5,231	-0.02%
2022/07/08	8	34.58	11	35.10	34.70	-3	5,206	-0.06%
2022/07/07	1	34.00	11	34.31	34.80	-10	5,139	-0.19%
2022/07/05	1	33.85	7	34.37	34.10	-6	5,026	-0.12%
2022/07/04	1	34.15	7	33.34	33.85	-6	4,972	-0.12%
2022/07/01	8	33.48	10	33.23	33.00	-2	4,914	-0.04%
2022/06/30	15	35.10	7	35.32	35.25	8	4,766	0.17%
2022/06/29	2	35.70	27	35.65	36.20	-25	4,638	-0.54%
2022/06/28	5	34.55	2.1	34.87	34.75	2.9	4,444	0.07%
2022/06/27	14	35.09	4	35.28	35.25	10	4,362	0.23%
2022/06/24	18	35.23	36	35.51	35.65	-18	4,121	-0.44%
2022/06/23	104	33.92	95	34.05	34.10	9	3,793	0.24%	大買/
2022/06/22	21	34.55	24	34.98	34.30	-3	3,352	-0.09%
2022/06/21	34	35.33	52	35.59	35.15	-18	3,126	-0.58%
2022/06/20	13	34.03	17	34.11	33.90	-4	2,735	-0.15%
2022/06/17	31	33.21	28	33.42	34.80	3	2,472	0.12%
2022/06/16	42	33.33	43	33.58	33.60	-1	2,146	-0.05%
2022/06/15	27	32.43	34	32.92	32.85	-7	1,687	-0.41%
2022/06/14	12.2	30.71	136	30.66	32.00	-123.9	1,409	-8.79%	大賣/鉅額交易
2022/06/13	4	30.41	104	30.74	30.90	-100	1,328	-7.53%	大賣/
2022/06/10	0	0.00	104	30.78	31.10	-104	1,310	-7.94%	大賣/鉅額交易
2022/06/09	1	30.90	21	31.01	30.95	-20	1,305	-1.53%
2022/06/08	1	30.75	25	30.74	30.85	-24	1,294	-1.85%
2022/06/07	1	30.95	16	30.77	30.35	-15	1,285	-1.17%
2022/06/06	13	31.82	22	31.98	31.50	-9	1,239	-0.73%
2022/06/02	1	32.10	13	31.90	32.10	-12	1,228	-0.98%
2022/06/01	2	31.75	20	31.60	31.20	-18	1,158	-1.55%
2022/05/31	1	31.10	13	31.13	31.40	-12	1,136	-1.06%
2022/05/30	1	30.95	4	31.13	31.15	-3	1,124	-0.27%
2022/05/27	10	30.70	8	30.91	31.05	2	1,099	0.18%
2022/05/26	0	0.00	12	30.93	30.80	-12	1,052	-1.14%
2022/05/25	10	29.37	4	29.71	29.90	6	911	0.66%
2022/05/24	15	28.84	37	29.04	29.20	-22	857	-2.56%
2022/05/23	21	28.72	0	0.00	28.70	21	822	2.55%
2022/05/20	8	28.63	0	0.00	28.90	8	834	0.96%
2022/05/19	0	0.00	4	28.70	28.85	-4	845	-0.47%
2022/05/18	4	28.80	0	0.00	28.95	4	880	0.45%
2022/05/17	1	28.85	0	0.00	28.85	1	938	0.11%
2022/05/16	3	28.77	8	28.86	28.90	-5	916	-0.55%
2022/05/12	2	26.55	5	27.03	26.55	-3	875	-0.34%
2022/05/11	0	0.00	10	27.36	27.35	-10	861	-1.16%
2022/05/10	12	27.03	19	27.30	27.20	-7	858	-0.82%
2022/05/09	10	27.22	0	0.00	27.20	10	860	1.16%
2022/05/06	10	27.40	0	0.00	27.50	10	860	1.16%
2022/05/04	0	28.05	0	0.00	27.80	0	865	0.00%
2022/04/28	0	27.90	0	0.00	27.65	0	888	0.00%
2022/04/21	0	28.15	2	28.15	28.10	-2	885	-0.23%
2022/04/20	0.1	28.25	0.4	28.20	28.25	-0.3	888	-0.04%
2022/04/18	0	28.00	0	0.00	27.80	0	905	0.00%
2022/04/15	1	28.10	0	0.00	27.90	1	918	0.11%
2022/04/14	0	28.40	3	28.65	28.40	-3	912	-0.33%
2022/04/13	0	0.00	2	28.50	28.50	-2	910	-0.22%
2022/04/12	0	28.63	63	28.44	28.20	-63	933	-6.75%
2022/04/11	0	28.30	0	0.00	28.10	0	930	0.00%
2022/04/08	1	28.20	0	0.00	28.25	1	926	0.11%
2022/04/07	32	28.28	0.1	28.55	28.15	31.9	929	3.43%
2022/04/06	31.3	28.57	0	0.00	28.55	31.3	922	3.39%
2022/03/31	0	0.00	1	29.00	28.80	-1	919	-0.11%
2022/03/30	0	0.00	2	29.15	29.35	-2	887	-0.23%
2022/03/29	1	28.75	1	29.05	28.75	0	871	0.00%
2022/03/28	0	0.00	1	28.80	28.80	-1	866	-0.12%
2022/03/16	0	0.00	7	28.01	27.95	-7	848	-0.82%
2022/03/15	7	27.96	0	0.00	27.95	7	847	0.83%
2022/03/14	1	28.00	0	28.05	27.95	1	844	0.12%
2022/03/04	1	28.65	3	28.60	28.50	-2	802	-0.25%
2022/03/03	4	28.78	55	28.76	28.80	-51	794	-6.42%
2022/03/02	0	0.00	20	28.80	28.55	-20	791	-2.53%
2022/03/01	0	0.00	12	28.82	28.75	-12	783	-1.53%
2022/02/25	3	28.35	4	28.25	28.30	-1	778	-0.13%
2022/02/24	69	28.49	0	28.67	28.20	69	771	8.94%
2022/02/23	11	28.97	0	0.00	28.95	11	753	1.46%
2022/02/22	0	0.00	41	29.13	28.95	-41	748	-5.47%
2022/02/21	3.1	29.25	6.2	29.34	29.40	-3.1	730	-0.42%
2022/02/18	7	29.15	24	29.25	29.25	-17	708	-2.40%
2022/02/17	15	28.87	80	28.43	29.05	-65	666	-9.75%
2022/02/16	4	27.80	11	27.90	27.90	-7	595	-1.18%
2022/02/15	6.4	27.64	18	27.63	27.50	-11.6	590	-1.96%
2022/02/14	3	26.92	0	0.00	27.05	3	581	0.52%
2022/02/11	6	27.05	0	0.00	27.15	6	584	1.03%
2022/02/10	0	0.00	3	27.20	27.20	-3	578	-0.52%
2022/02/09	11.2	27.12	0	0.00	27.25	11.2	576	1.94%
2022/02/08	0	0.00	0	27.40	27.40	0	569	0.00%
2022/02/07	3	26.98	3	27.12	27.20	0	565	0.00%
2022/01/26	0	0.00	1	26.90	26.80	-1	555	-0.18%
2022/01/25	6	26.66	1	26.70	26.85	5	554	0.90%
2022/01/24	4	26.85	0.3	27.00	26.95	3.7	547	0.67%
2022/01/21	1	27.05	0.5	27.10	27.05	0.5	545	0.09%
2022/01/20	0	0.00	2	27.10	27.25	-2	542	-0.37%
2022/01/18	0	0.00	2	27.35	27.35	-2	544	-0.37%
2022/01/17	1	27.25	0	0.00	27.15	1	543	0.18%
2022/01/14	0	0.00	5	27.55	27.55	-5	545	-0.92%
2022/01/13	0	0.00	8	27.51	27.65	-8	586	-1.37%
2022/01/11	0	0.00	2	27.70	27.45	-2	582	-0.34%
2022/01/10	28	27.56	6	27.65	27.85	22	565	3.89%
2022/01/07	0	0.00	12	27.40	27.35	-12	544	-2.20%
2022/01/06	14	27.10	2	27.30	27.15	12	538	2.23%
2022/01/05	4	27.20	26	27.38	27.40	-22	534	-4.11%
2022/01/04	21	27.06	2	26.95	27.05	19	515	3.69%
2022/01/03	1	26.85	2	26.95	26.95	-1	520	-0.19%
2021/12/30	9	27.03	10	27.05	27.05	-1	522	-0.19%
2021/12/29	0	0.00	1	26.95	27.05	-1	520	-0.19%
2021/12/28	13	26.80	0	0.00	26.90	13	515	2.52%
2021/12/27	0	0.00	3	26.72	26.75	-3	519	-0.58%
2021/12/24	0	0.00	1	26.60	26.60	-1	528	-0.19%
2021/12/22	5	26.35	0	0.00	26.45	5	537	0.93%
2021/12/15	2	26.60	23	26.64	26.55	-21	556	-3.77%
2021/12/14	22	26.89	0	0.00	26.65	22	559	3.93%
2021/12/13	1	26.75	3	26.93	26.85	-2	569	-0.35%
2021/12/10	1	26.70	3	26.83	26.90	-2	573	-0.35%
2021/11/30	1	26.05	0	0.00	26.05	1	584	0.17%
2021/11/29	0	0.00	2	26.50	26.45	-2	586	-0.34%
2021/11/26	2	26.58	0	0.00	26.50	2	595	0.34%
2021/11/23	1	26.70	0	0.00	26.70	1	609	0.16%
2021/11/19	0	0.00	21	26.87	26.70	-21	625	-3.36%
2021/11/18	1	26.70	0	0.00	27.00	1	624	0.16%
2021/11/16	1	26.80	0	0.00	26.70	1	643	0.16%
2021/11/12	1	26.55	1	26.65	26.70	0	676	0.00%
2021/11/05	1	26.75	0	0.00	26.75	1	740	0.14%
2021/11/03	1	26.55	1	26.95	26.95	0	776	0.00%
2021/11/01	1	26.85	2	26.80	26.80	-1	793	-0.13%
2021/10/29	1	26.85	1	26.95	27.05	0	793	0.00%
2021/10/28	2	27.10	0	0.00	26.90	2	796	0.25%
2021/10/27	1	26.85	2	27.00	26.85	-1	803	-0.12%
2021/10/26	0	0.00	1	26.95	26.95	-1	804	-0.12%
2021/10/25	1	26.90	1	27.05	26.80	0	801	0.00%
2021/10/21	0	0.00	3.5	26.89	27.20	-3.5	816	-0.43%
2021/10/20	3	26.57	0	0.00	26.65	3	776	0.39%
2021/10/19	0.2	26.40	0	0.00	26.55	0.2	781	0.03%
2021/10/18	0.1	26.55	0	0.00	26.70	0.1	789	0.01%
2021/10/15	2	26.55	1	26.70	26.65	1	799	0.13%
2021/10/14	1	26.65	0	0.00	26.65	1	816	0.12%
2021/10/12	1	26.35	1	26.65	26.45	0	842	0.00%
2021/10/08	0	0.00	1	26.75	26.75	-1	853	-0.12%
2021/10/07	0.2	26.50	4	26.39	26.45	-3.8	877	-0.43%
2021/10/06	2	25.93	0	0.00	25.85	2	902	0.22%
2021/10/05	0	0.00	0	26.00	25.85	0	918	0.00%
2021/10/04	0	0.00	1	25.85	26.00	-1	928	-0.11%
2021/10/01	1	26.25	0	0.00	26.00	1	929	0.11%
2021/09/30	2	26.50	1	26.60	26.50	1	946	0.11%
2021/09/29	2	26.63	5	26.67	26.50	-3	960	-0.31%
2021/09/27	1	27.05	6	27.05	26.90	-5	991	-0.50%
2021/09/24	2	26.85	2	27.00	26.95	0	1,013	0.00%
2021/09/23	2	26.70	0	0.00	26.60	2	1,034	0.19%
2021/09/22	2	26.83	5	26.96	26.75	-3	1,052	-0.29%
2021/09/17	1	27.60	1	27.65	27.50	0	1,059	0.00%
2021/09/15	3	27.50	2	27.55	27.50	1	1,065	0.09%
2021/09/14	0	0.00	2	27.15	27.20	-2	1,079	-0.19%
2021/09/13	1	26.85	0.3	26.95	27.00	0.7	1,089	0.06%
2021/09/10	0	0.00	2	27.10	27.10	-2	1,100	-0.18%
2021/09/09	3	26.75	0	0.00	27.05	3	1,118	0.27%
2021/09/08	6	27.33	0	0.00	26.70	6	1,125	0.53%
2021/09/07	1	27.35	0	0.00	27.40	1	1,131	0.09%
2021/09/06	2	27.25	0	0.00	27.20	2	1,146	0.17%
2021/09/03	0.2	27.35	5	27.42	27.50	-4.8	1,154	-0.42%
2021/09/02	2	27.45	0	0.00	27.40	2	1,160	0.17%
2021/09/01	1	27.80	4	27.83	27.65	-3	1,160	-0.26%
2021/08/31	1	26.95	1	27.15	27.40	0	1,162	0.00%
2021/08/30	3	26.98	4	26.96	27.15	-1	1,175	-0.09%
2021/08/27	5	26.15	1	26.40	26.40	4	1,179	0.34%
2021/08/25	0	0.00	10	25.95	26.10	-10	1,212	-0.82%
2021/08/23	2	26.30	1.3	26.59	26.30	0.7	1,225	0.05%
2021/08/20	12.1	26.15	1.1	26.39	26.30	11	1,221	0.90%
2021/08/19	12	26.11	1	26.65	26.30	11	1,221	0.90%
2021/08/18	10	26.10	1	26.15	26.70	9	1,220	0.74%
2021/08/17	1	26.50	1.3	26.61	26.60	-0.3	1,227	-0.02%
2021/08/16	23	26.31	1	26.55	26.80	22	1,226	1.79%
2021/08/13	1	27.25	0	0.00	27.00	1	1,218	0.08%
2021/08/12	3	27.27	1	27.30	27.35	2	1,275	0.16%
2021/08/11	1	27.65	2	27.70	27.45	-1	1,292	-0.08%
2021/08/10	4	27.71	1	27.90	27.45	3	1,324	0.23%
2021/08/09	127	28.75	2	28.85	28.75	125	1,398	8.94%	大買/鉅額交易
2021/08/05	2	29.00	0	28.85	29.00	2	1,477	0.14%
2021/08/04	1	29.05	3	29.03	29.00	-2	1,567	-0.13%
2021/08/03	4	28.93	0	0.00	28.85	4	1,637	0.24%
2021/08/02	0	0.00	1	29.00	29.00	-1	1,655	-0.06%
2021/07/29	0	0.00	11	28.80	28.65	-11	1,750	-0.63%
2021/07/28	29	28.30	0	0.00	28.40	29	1,790	1.62%
2021/07/27	21	28.80	0	0.00	28.70	21	1,870	1.12%
2021/07/26	20	29.01	0	0.00	28.95	20	1,946	1.03%
2021/07/23	11	29.07	23	29.32	29.05	-12	1,991	-0.60%
2021/07/22	17	29.03	2	29.13	28.85	15	2,058	0.73%
2021/07/21	11	28.97	7	29.41	29.00	4	2,192	0.18%
2021/07/20	15	29.28	6	29.40	29.15	9	2,227	0.40%
2021/07/19	21.3	29.42	21	29.80	29.80	0.3	2,245	0.01%
2021/07/16	3	29.82	12	29.95	30.00	-9	2,313	-0.39%
2021/07/15	0	0.00	10	29.75	29.70	-10	2,368	-0.42%
2021/07/14	10	29.05	1	29.60	29.60	9	2,435	0.37%
2021/07/13	27	29.81	0	29.60	29.55	27	2,538	1.06%
2021/07/12	3	30.03	5	30.10	30.05	-2	2,543	-0.08%
2021/07/09	4	30.28	4	30.29	30.30	0	2,566	0.00%
2021/07/08	2	30.55	2	30.65	30.75	0	2,591	0.00%
2021/07/07	2	30.65	52	30.95	30.50	-50	2,662	-1.88%
2021/07/06	4	31.01	57	31.02	31.00	-53	2,663	-1.99%
2021/07/05	0	0.00	3.3	30.83	30.85	-3.3	2,670	-0.12%
2021/07/02	0.3	30.15	0.2	30.30	30.30	0.1	2,666	0.00%
2021/07/01	2	30.40	3.2	30.42	30.20	-1.2	2,685	-0.04%
2021/06/30	2	30.00	1	30.05	30.20	1	2,687	0.04%
2021/06/29	5.3	29.87	4	29.90	29.95	1.3	2,691	0.05%
2021/06/28	7	30.41	58	30.12	30.10	-51	2,766	-1.84%
2021/06/25	1	29.95	1	30.05	29.90	0	2,790	0.00%
2021/06/24	4	29.93	0	0.00	29.80	4	2,827	0.14%
2021/06/22	0	0.00	3	29.72	29.55	-3	2,849	-0.11%
2021/06/21	1	29.05	13	29.14	29.55	-12	2,876	-0.42%
2021/06/18	1.1	29.12	20	29.33	29.50	-18.9	2,892	-0.65%
2021/06/17	2	29.15	1	29.15	29.30	1	2,904	0.03%
2021/06/16	1	28.95	1	29.05	29.00	0	2,927	0.00%
2021/06/15	1	28.85	13	28.85	29.00	-12	2,935	-0.41%
2021/06/11	16	28.98	3	29.02	29.00	13	2,940	0.44%
2021/06/09	0	0.00	0	29.00	28.75	0	2,985	0.00%
2021/06/08	21	28.83	1	29.05	28.80	20	3,005	0.67%
2021/06/07	1	29.05	5	28.65	28.75	-4	3,036	-0.13%
2021/06/04	2	28.90	0	0.00	28.85	2	3,094	0.06%
2021/06/03	6	29.03	7	29.11	29.25	-1	3,109	-0.03%
2021/06/02	3	28.75	2	28.65	28.80	1	3,106	0.03%
2021/06/01	0	0.00	6	28.21	28.30	-6	3,107	-0.19%
2021/05/31	3	27.95	2	28.05	27.95	1	3,121	0.03%
2021/05/28	0	0.00	4	28.08	28.00	-4	3,124	-0.13%
2021/05/27	4	27.85	1	27.95	27.80	3	3,133	0.10%
2021/05/26	1	27.90	0	0.00	28.15	1	3,165	0.03%
2021/05/25	2	28.23	30	28.28	28.10	-28	3,169	-0.88%
2021/05/24	9	28.02	1	28.10	28.20	8	3,166	0.25%
2021/05/21	3	27.55	4	28.01	28.00	-1	3,192	-0.03%
2021/05/20	29	28.03	0	0.00	27.40	29	3,216	0.90%
2021/05/19	1	27.20	2	27.35	27.35	-1	3,174	-0.03%
2021/05/18	6.2	26.81	7	27.01	27.10	-0.8	3,171	-0.03%
2021/05/17	9	25.33	0	0.00	25.95	9	3,164	0.28%
2021/05/14	2	28.30	2.1	28.09	27.85	-0.1	3,096	0.00%
2021/05/13	2	25.30	7	25.24	26.20	-5	3,046	-0.16%
2021/05/12	10	26.70	9	26.79	26.20	1	3,017	0.03%
2021/05/11	8	29.32	2.1	29.24	28.85	5.9	2,943	0.20%
2021/05/10	0	0.00	1	30.20	30.20	-1	2,909	-0.03%
2021/05/07	2	30.00	8	29.92	30.00	-6	2,941	-0.20%
2021/05/06	15	29.81	10	29.58	29.60	5	2,949	0.17%
2021/05/05	11	30.67	22	30.68	30.40	-11	2,901	-0.38%
2021/05/04	5	31.82	57	30.89	30.85	-52	2,901	-1.79%
2021/05/03	7	32.81	64	32.65	32.45	-57	2,851	-2.00%
2021/04/29	43	32.36	22	32.32	32.35	21	2,799	0.75%
2021/04/28	28	32.93	2	32.93	32.85	26	2,802	0.93%
2021/04/27	101	33.22	34	32.92	33.55	67	2,863	2.34%	大買/
2021/04/26	2	32.43	5	32.48	32.30	-3	2,768	-0.11%
2021/04/23	11	31.88	12	32.09	31.95	-1	2,791	-0.04%
2021/04/22	13	32.56	25	32.63	31.85	-12	2,912	-0.41%
2021/04/21	6	32.64	10	32.80	32.80	-4	2,908	-0.14%
2021/04/20	16	32.36	7	32.44	32.30	9	2,984	0.30%
2021/04/19	40	32.60	56	32.44	32.80	-16	3,370	-0.47%
2021/04/16	5	31.41	3	31.38	31.45	2	3,448	0.06%
2021/04/15	2	31.25	3	31.33	31.20	-1	3,620	-0.03%
2021/04/14	5	30.79	63	30.67	30.80	-58	3,639	-1.59%
2021/04/13	25	31.68	45	31.32	30.95	-20	3,745	-0.53%
2021/04/12	7	30.85	8	30.89	30.95	-1	3,754	-0.03%
2021/04/09	10	30.87	10	30.83	30.75	0	3,928	0.00%
2021/04/08	1	31.00	0	0.00	30.95	1	4,097	0.02%
2021/04/07	0	0.00	22	30.97	31.15	-22	4,110	-0.54%
2021/04/06	10	30.78	5	30.81	30.80	5	4,199	0.12%
2021/04/01	4	30.80	15	30.80	30.95	-11	4,239	-0.26%
2021/03/31	56	30.92	50	31.00	31.00	6	4,259	0.14%
2021/03/30	14	31.91	0	0.00	31.75	14	4,221	0.33%
2021/03/29	9	31.88	11	31.89	31.90	-2	4,237	-0.05%
2021/03/26	7	31.21	11	31.30	31.30	-4	4,300	-0.09%
2021/03/25	11	31.55	17	31.62	31.45	-6	4,372	-0.14%
2021/03/24	11	31.40	6	31.33	31.30	5	4,399	0.11%
2021/03/23	5	30.93	4	30.88	30.85	1	4,429	0.02%
2021/03/22	4	31.25	39.2	31.18	31.30	-35.2	4,481	-0.79%
2021/03/19	0	0.00	20	30.98	31.55	-20	4,548	-0.44%
2021/03/18	8	31.05	5	31.28	31.10	3	4,584	0.07%
2021/03/17	12	30.86	2	31.03	30.80	10	4,743	0.21%
2021/03/16	55	30.83	2	30.85	30.90	53	4,839	1.10%
2021/03/15	16	30.93	0	0.00	31.00	16	5,086	0.31%
2021/03/12	16	31.30	0	0.00	31.25	16	5,185	0.31%
2021/03/11	23	31.52	5	31.79	31.55	18	5,376	0.33%
2021/03/10	10	31.80	12	31.91	31.90	-2	5,743	-0.03%
2021/03/09	13	30.97	8	31.01	30.80	5	6,249	0.08%
2021/03/08	3	31.25	9	31.34	31.15	-6	6,763	-0.09%
2021/03/05	2	31.45	2	31.45	31.30	0	7,780	0.00%
2021/03/04	4	31.93	3	31.95	31.90	1	7,983	0.01%
2021/03/03	34	31.59	1	31.70	31.55	33	8,255	0.40%
2021/03/02	2	31.68	0	0.00	31.30	2	8,319	0.02%
2021/02/26	9	31.88	2	31.88	31.75	7	8,529	0.08%
2021/02/25	7	32.47	3	32.50	32.45	4	8,575	0.05%
2021/02/24	18	32.50	0	0.00	32.25	18	8,764	0.21%
2021/02/23	45.5	32.93	4	32.79	32.75	41.5	8,822	0.47%
2021/02/22	20.5	32.40	27	32.51	32.75	-6.5	8,964	-0.07%
2021/02/19	10	32.06	42	31.99	32.05	-32	9,225	-0.35%
2021/02/18	6	32.38	2	32.53	32.50	4	9,307	0.04%
2021/02/17	276	32.37	3	32.60	32.50	273	9,460	2.89%	大買/鉅額交易
2021/02/05	95	31.97	2	32.05	32.00	93	9,463	0.98%
2021/02/04	85.2	31.89	4	31.85	31.90	81.2	9,455	0.86%
2021/02/03	0.2	31.55	2	31.93	31.65	-1.8	9,475	-0.02%
2021/02/02	2	31.35	1	31.75	31.95	1	9,468	0.01%
2021/02/01	0.2	30.80	10	30.70	31.10	-9.8	9,466	-0.10%
2021/01/29	3.4	31.97	5.2	31.47	31.50	-1.8	9,434	-0.02%
2021/01/28	13.1	32.28	0	0.00	32.40	13.1	9,386	0.14%
2021/01/27	2	32.75	8	33.19	33.00	-6	9,359	-0.06%
2021/01/26	5	32.95	11	33.39	32.60	-6	9,329	-0.06%
2021/01/25	1	33.05	9	33.22	33.60	-8	9,291	-0.09%
2021/01/22	2	32.48	13	32.63	32.70	-11	9,257	-0.12%
2021/01/21	2	32.33	10	32.40	32.35	-8	9,230	-0.09%
2021/01/20	15	32.09	10	32.40	31.65	5	9,183	0.05%
2021/01/19	4	33.73	4	33.90	33.60	0	9,055	0.00%
2021/01/18	5	33.46	54	33.55	33.65	-49	9,016	-0.54%
2021/01/15	14	35.01	436	34.40	34.05	-422	8,946	-4.72%	大賣/鉅額交易
2021/01/14	6	36.13	49	35.97	35.85	-43	8,803	-0.49%
2021/01/13	23	36.77	15	37.15	36.50	8	8,726	0.09%
2021/01/12	53	37.65	81.6	37.96	37.20	-28.6	8,606	-0.33%
2021/01/11	51.4	37.03	28.3	36.60	37.15	23.1	8,148	0.28%
2021/01/08	34	35.40	59	35.55	36.00	-25	7,956	-0.31%
2021/01/07	7	34.68	74	34.51	34.60	-67	7,763	-0.86%
2021/01/06	36.3	34.47	22	34.19	34.00	14.3	7,707	0.19%
2021/01/05	5	35.63	3	35.75	35.60	2	7,571	0.03%
2021/01/04	2.2	36.92	71	36.57	36.60	-68.8	7,495	-0.92%
2020/12/31	40	35.47	105	35.99	35.70	-65	7,298	-0.89%	大賣/
2020/12/30	16	34.69	40	34.63	34.60	-24	7,132	-0.34%
2020/12/29	45	34.78	40	35.38	34.80	5	7,107	0.07%
2020/12/28	4	34.60	8	34.39	34.70	-4	6,997	-0.06%
2020/12/25	2	34.05	6	34.19	34.00	-4	6,929	-0.06%
2020/12/24	1	34.35	2	34.65	34.20	-1	6,887	-0.01%
2020/12/23	2	33.78	19	34.13	34.40	-17	6,831	-0.25%
2020/12/22	12	34.68	18.6	34.17	33.60	-6.6	6,790	-0.10%
2020/12/21	18	34.49	9	34.51	34.75	9	6,715	0.13%
2020/12/18	15	34.06	10	34.10	33.80	5	6,645	0.08%
2020/12/17	27	33.89	16	33.98	33.90	11	6,591	0.17%
2020/12/16	5.4	34.31	38	33.76	34.60	-32.6	6,527	-0.50%
2020/12/15	54	33.76	24	34.13	33.35	30	6,454	0.46%
2020/12/14	0	0.00	8.1	33.89	33.80	-8.1	6,373	-0.13%
2020/12/11	22	34.74	35	34.54	33.95	-13	6,320	-0.21%
2020/12/10	11	34.64	11	34.70	34.80	0	6,143	0.00%
2020/12/09	14	34.84	26	34.90	35.00	-12	6,043	-0.20%
2020/12/08	20	33.07	10	33.05	33.45	10	5,787	0.17%
2020/12/07	19	32.82	10	32.79	33.10	9	5,684	0.16%
2020/12/04	36	32.83	34.2	32.70	32.75	1.9	5,496	0.03%
2020/12/03	162	35.75	16.8	34.47	33.80	145.2	5,105	2.84%	大買/鉅額交易
2020/12/02	58	37.06	60.1	37.38	37.50	-2.1	4,553	-0.05%
2020/12/01	107	37.14	99	36.84	36.40	8	4,037	0.20%	大買/
2020/11/30	7	36.40	74	36.57	37.05	-67	3,013	-2.22%
2020/11/27	9	32.71	21	32.46	33.70	-12	2,808	-0.43%
2020/11/26	48	29.98	1	30.00	30.65	47	2,541	1.85%
2020/11/25	117	30.05	65.2	30.09	30.10	51.9	2,501	2.07%	大買/
2020/11/24	35	28.89	34.2	28.95	29.00	0.8	2,293	0.03%
2020/11/23	161	28.69	10.3	29.03	29.30	150.7	2,224	6.77%	大買/鉅額交易
2020/11/20	29	27.74	17	27.97	27.70	12	2,043	0.59%
2020/11/19	23	28.09	59	27.90	28.00	-36	2,005	-1.80%
2020/11/18	35	27.57	30	27.53	27.80	5	1,911	0.26%
2020/11/17	7	25.43	94	25.72	25.85	-87	1,673	-5.20%
2020/11/16	59	25.66	5	25.34	25.55	54	1,632	3.31%
2020/11/13	2	23.95	17	23.71	24.05	-15	1,489	-1.01%
2020/11/12	0	0.00	5	23.47	23.55	-5	1,491	-0.34%
2020/11/11	64	23.51	0	0.00	23.80	64	1,572	4.07%
2020/11/10	2	23.35	1	23.40	23.30	1	1,562	0.06%
2020/11/09	20	23.30	1	23.15	23.30	19	1,582	1.20%
2020/11/06	1	23.00	0	0.00	22.95	1	1,595	0.06%
2020/11/04	2	22.90	5	22.95	22.95	-3	1,726	-0.17%
2020/11/03	0	0.00	2	22.75	22.65	-2	1,819	-0.11%
2020/11/02	3	22.45	0	0.00	22.40	3	1,856	0.16%
2020/10/29	5	22.55	44	22.59	22.75	-39	1,864	-2.09%
2020/10/28	3	22.85	0	0.00	22.85	3	1,865	0.16%
2020/10/27	2	23.05	0.1	23.25	23.00	1.9	1,871	0.10%
2020/10/26	0	0.00	1	23.30	23.20	-1	1,873	-0.05%
2020/10/23	0	0.00	2.5	23.24	23.20	-2.5	1,873	-0.13%
2020/10/22	0	0.00	30	23.15	23.30	-30	1,884	-1.59%
2020/10/20	7.1	22.73	11	22.82	23.15	-3.9	1,882	-0.21%
2020/10/19	8	22.73	2	22.85	22.80	6	1,872	0.32%
2020/10/16	1	22.90	40	23.09	22.90	-39	1,871	-2.08%
2020/10/14	1	23.15	0	0.00	23.10	1	1,898	0.05%
2020/10/13	7	23.16	50	23.23	23.20	-43	1,921	-2.24%
2020/10/12	17	23.38	0	0.00	23.20	17	1,944	0.87%
2020/10/08	25	23.25	1	23.25	23.35	24	1,955	1.23%
2020/10/07	0	0.00	1	23.45	23.35	-1	1,957	-0.05%
2020/10/06	0	0.00	6	23.01	23.15	-6	1,945	-0.31%
2020/10/05	0	0.00	33	22.61	22.75	-33	1,941	-1.70%
2020/09/29	1	22.55	0	0.00	22.50	1	1,947	0.05%
2020/09/28	0	22.60	1	22.50	22.60	-1	1,953	-0.05%
2020/09/25	1	22.25	1	22.10	22.35	0	1,962	0.00%
2020/09/24	44	22.71	70	22.40	22.35	-26	1,947	-1.34%
2020/09/23	22	23.32	1	23.75	23.20	21	1,915	1.10%
2020/09/22	1	23.45	0	0.00	23.35	1	1,891	0.05%
2020/09/21	3	23.88	2	23.90	23.70	1	1,883	0.05%
2020/09/18	3	23.87	0	0.00	23.80	3	1,883	0.16%
2020/09/17	3	23.60	20	23.63	23.90	-17	1,876	-0.91%
2020/09/16	14	23.46	0	0.00	23.50	14	1,873	0.75%
2020/09/15	0	0.00	11	23.60	23.55	-11	1,863	-0.59%
2020/09/14	3	23.30	30	23.55	23.25	-27	1,878	-1.44%
2020/09/11	2	23.40	0.2	23.10	23.20	1.8	1,861	0.10%
2020/09/10	1	23.70	0	0.00	23.70	1	1,850	0.05%
2020/09/09	5	23.75	2	23.53	23.80	3	1,881	0.16%
2020/09/08	1	23.15	335	23.15	23.15	-334	1,855	-18.00%	大賣/鉅額交易
2020/09/07	17	23.44	35	23.42	23.30	-18	1,851	-0.97%
2020/09/04	10	23.55	0	0.00	23.55	10	1,837	0.54%
2020/09/03	10	23.95	0	0.00	23.90	10	1,831	0.55%
2020/09/02	23	23.99	0	0.00	24.20	23	1,829	1.26%
2020/09/01	10	24.00	1	23.90	23.95	9	1,820	0.49%
2020/08/31	19	23.76	10	23.80	23.70	9	1,792	0.50%
2020/08/28	6	24.17	1	24.25	24.15	5	1,758	0.28%
2020/08/27	18	24.16	0	0.00	24.15	18	1,745	1.03%
2020/08/26	1	24.20	2	24.20	24.30	-1	1,727	-0.06%
2020/08/25	5	24.12	3	24.38	24.10	2	1,706	0.12%
2020/08/24	40	24.43	1	24.45	24.60	39	1,709	2.28%
2020/08/21	1	23.30	16	23.65	24.15	-15	1,640	-0.91%
2020/08/20	13	23.12	12	22.83	23.20	1	1,587	0.06%
2020/08/19	1.4	23.65	11	23.60	23.60	-9.6	1,527	-0.63%
2020/08/18	3	23.48	8	23.35	23.45	-5	1,511	-0.33%
2020/08/17	14	23.75	11	23.57	23.65	3	1,478	0.20%
2020/08/13	17	22.98	0	0.00	23.05	17	1,366	1.24%
2020/08/12	20	22.65	2	22.70	22.75	18	1,342	1.34%
2020/08/11	14	22.78	2	23.05	23.00	12	1,335	0.90%
2020/08/10	21.2	22.76	34.4	23.04	23.20	-13.2	1,278	-1.03%
2020/08/07	34	22.47	9	22.61	22.70	25	1,201	2.08%
2020/08/06	5	21.66	2	21.68	21.70	3	1,103	0.27%
2020/08/05	0	0.00	1	21.15	21.05	-1	1,066	-0.09%
2020/08/04	0	0.00	19	20.96	21.05	-19	1,061	-1.79%
2020/08/03	0	0.00	1.2	20.97	20.90	-1.2	1,055	-0.12%
2020/07/31	0	0.00	1	20.85	20.90	-1	1,054	-0.09%
2020/07/30	1	20.45	0	20.45	20.40	1	1,044	0.09%
2020/07/29	20	20.45	0	0.00	20.35	20	1,039	1.92%
2020/07/28	22	20.45	0	0.00	20.35	22	1,035	2.12%
2020/07/27	1	20.75	0	0.00	20.65	1	1,031	0.10%
2020/07/24	0	0.00	3	21.07	20.90	-3	1,029	-0.29%
2020/07/23	10	20.95	1.1	20.97	21.00	8.9	1,021	0.87%
2020/07/22	1	20.95	0	0.00	20.90	1	1,018	0.10%
2020/07/21	30	20.85	12	20.84	20.85	18	1,008	1.78%
2020/07/20	62	21.67	1	21.65	21.65	61	991	6.15%
2020/07/17	2	21.78	10	21.80	21.65	-8	957	-0.84%
2020/07/16	120	21.98	2	22.02	21.85	118	948	12.45%	大買/鉅額交易
2020/07/15	151	21.90	4	21.86	21.90	147	919	15.98%	大買/鉅額交易
2020/07/14	30	21.75	2	21.90	21.75	28	904	3.10%
2020/07/13	8	21.76	2	21.75	21.70	6	903	0.66%
2020/07/10	3	21.45	0	0.00	21.40	3	904	0.33%
2020/07/08	13	21.55	16	21.60	21.60	-3	900	-0.33%
2020/07/07	6	21.60	0	0.00	21.60	6	906	0.66%
2020/07/02	0	0.00	1	21.45	21.50	-1	904	-0.11%
2020/07/01	7	21.38	0	0.00	21.25	7	903	0.77%
2020/06/30	10	21.20	0	0.00	21.20	10	912	1.10%
2020/06/29	12	21.21	0	0.00	21.15	12	913	1.31%
2020/06/24	12	21.48	0	0.00	21.45	12	909	1.32%
2020/06/23	28	21.48	0	0.00	21.60	28	913	3.06%
2020/06/22	0	0.00	1	21.55	21.55	-1	905	-0.11%
2020/06/19	0	0.00	1	21.70	21.45	-1	909	-0.11%
2020/06/17	2	21.78	0.1	21.70	21.80	1.9	906	0.21%
2020/06/16	8	22.08	8	21.95	22.00	0	897	0.00%
2020/06/15	40	21.43	0	0.00	21.30	40	908	4.40%
2020/06/12	0	0.00	1	21.25	21.45	-1	939	-0.11%
2020/06/11	5	21.90	6	21.50	21.45	-1	969	-0.10%
2020/06/10	0	21.70	10	21.70	21.90	-10	979	-1.02%
2020/06/09	61	21.55	1	21.60	21.65	60	1,007	5.96%
2020/06/08	0	0.00	7	21.36	21.40	-7	1,051	-0.67%
2020/06/05	41	21.09	0	0.00	21.15	41	1,036	3.96%
2020/06/04	11	21.10	0	0.00	21.15	11	1,039	1.06%
2020/06/03	1	20.95	0	0.00	21.05	1	1,050	0.10%
2020/06/02	0	0.00	1	21.00	20.95	-1	1,044	-0.10%
2020/06/01	1	21.00	0	0.00	20.95	1	1,044	0.10%
2020/05/29	0	0.00	11	21.24	20.90	-11	1,048	-1.05%
2020/05/28	0	0.00	1	20.80	20.80	-1	1,010	-0.10%
2020/05/27	10	20.75	2	20.73	20.80	8	1,000	0.80%
2020/05/26	3	20.60	3	20.65	20.65	0	991	0.00%
2020/05/25	4	20.50	1	20.55	20.60	3	986	0.30%
2020/05/22	0	20.05	6	20.08	20.00	-6	971	-0.62%
2020/05/21	2	20.08	1	20.15	20.15	1	973	0.10%
2020/05/18	3	20.07	1	20.00	20.00	2	968	0.21%
2020/05/14	2	19.60	2	19.75	19.80	0	940	0.00%
2020/05/13	0	0.00	1	19.80	19.85	-1	938	-0.11%
2020/05/12	1	19.75	10	19.75	19.90	-9	938	-0.96%
2020/05/11	4	19.99	0	19.95	19.95	4	936	0.43%
2020/05/08	0	0.00	15	19.80	19.80	-15	930	-1.61%
2020/05/06	1	19.50	0	0.00	19.55	1	931	0.11%
2020/04/30	3	19.85	0	0.00	19.80	3	941	0.32%
2020/04/29	1	19.70	1	19.65	19.70	0	950	0.00%
2020/04/28	27	19.56	1	19.60	19.40	26	954	2.72%
2020/04/27	0	0.00	2	19.53	19.55	-2	978	-0.20%
2020/04/23	2	19.25	0	0.00	19.25	2	984	0.20%
2020/04/22	11	19.20	0	0.00	19.20	11	979	1.12%
2020/04/21	5	19.37	0	0.00	19.30	5	975	0.51%
2020/04/20	2	19.65	25	19.62	19.60	-23	958	-2.40%
2020/04/17	3	19.53	1	19.65	19.60	2	953	0.21%
2020/04/16	81	19.50	0	0.00	19.50	81	949	8.53%
2020/04/15	100	19.60	1	19.60	19.60	99	944	10.48%
2020/04/14	5	19.45	0	0.00	19.55	5	937	0.53%
2020/04/13	16.3	19.46	3	19.45	19.40	13.3	935	1.43%
2020/04/10	8	19.47	24	19.50	19.45	-16	935	-1.71%
2020/04/09	12	19.40	0	0.00	19.40	12	935	1.28%
2020/04/08	15.1	19.30	0	0.00	19.45	15.1	941	1.60%
2020/04/07	0	19.40	0	0.00	19.40	0	941	0.00%
2020/04/06	0	0.00	2	19.30	19.30	-2	950	-0.21%
2020/04/01	0	0.00	198	19.03	19.25	-198	948	-20.88%	大賣/鉅額交易
2020/03/27	0	0.00	0	19.45	19.40	0	937	0.00%
2020/03/26	0	19.60	0	0.00	19.45	0	933	0.00%
2020/03/25	1	19.40	0	0.00	19.45	1	935	0.11%
2020/03/24	0	19.35	1	19.20	19.35	-1	929	-0.11%
2020/03/23	1	18.80	0	0.00	19.20	1	920	0.11%
2020/03/19	0	19.00	6	18.85	19.20	-6	912	-0.66%
2020/03/18	5	19.85	0.5	19.90	19.95	4.5	852	0.53%
2020/03/13	12	19.30	13	19.80	20.30	-1	752	-0.13%
2020/03/12	0	20.40	2	20.43	20.30	-2	707	-0.28%
2020/03/11	0	20.40	0	0.00	20.50	0	652	0.00%
2020/03/10	0	20.55	0	0.00	20.55	0	655	0.00%
2020/03/09	1	20.40	3	20.45	20.50	-2	656	-0.30%
2020/03/06	1	20.60	0	0.00	20.60	1	638	0.16%
2020/03/05	0	0.00	1	20.80	20.85	-1	643	-0.16%
2020/03/04	1	20.80	0	0.00	20.80	1	648	0.15%
2020/03/03	0	20.65	2	20.50	20.65	-2	641	-0.31%
2020/03/02	0	0.00	27	20.40	20.40	-27	633	-4.26%
2020/02/27	2	20.65	2	20.70	20.50	0	629	0.00%
2020/02/25	28	20.45	1	20.60	20.60	27	636	4.24%
2020/02/24	3	20.58	0	0.00	20.60	3	635	0.47%
2020/02/21	0	20.75	0	0.00	20.75	0	631	0.00%
2020/02/19	0	0.00	2	20.75	20.90	-2	637	-0.31%
2020/02/18	2	20.60	0	0.00	20.60	2	676	0.30%
2020/02/17	1	20.65	0	0.00	20.65	1	690	0.14%
2020/02/14	0	0.00	1	20.70	20.65	-1	696	-0.14%
2020/02/13	0	20.75	0	0.00	20.75	0	700	0.00%
2020/02/12	0	0.00	1	20.75	20.75	-1	712	-0.14%
2020/02/10	13	20.49	12	20.59	20.60	1	756	0.13%
2020/02/07	1	20.60	0	0.00	20.70	1	757	0.13%
2020/02/06	1	20.70	0	0.00	20.75	1	756	0.13%
2020/02/05	1	20.55	0	0.00	20.70	1	772	0.13%
2020/02/04	2	20.70	11.2	20.72	20.70	-9.2	768	-1.19%
2020/02/03	2.8	20.11	1	20.20	20.20	1.8	762	0.24%
2020/01/31	5	20.28	3	20.37	20.35	2	746	0.27%
2020/01/30	15	20.46	0	0.00	20.25	15	739	2.03%
2020/01/20	5	21.20	1	21.20	21.20	4	720	0.56%
2020/01/17	17	21.17	0	0.00	21.20	17	717	2.37%
2020/01/13	0	0.00	1	21.20	21.25	-1	837	-0.12%
2020/01/10	0	0.00	2	21.00	21.05	-2	850	-0.24%
2020/01/08	8	21.02	8	21.06	20.95	0	890	0.00%
2020/01/06	1	21.10	0	0.00	21.10	1	885	0.11%
2020/01/03	2	21.25	0	0.00	21.20	2	881	0.23%
2020/01/02	0	21.40	2	21.48	21.40	-2	871	-0.23%
2019/12/31	11	21.37	0	0.00	21.30	11	863	1.27%
2019/12/30	0	21.30	2	21.38	21.30	-2	858	-0.23%
2019/12/27	4	21.10	4	21.15	21.20	0	840	0.00%
2019/12/25	3	21.10	4	21.18	21.10	-1	835	-0.12%
2019/12/24	17	21.18	4	21.20	21.15	13	834	1.56%
2019/12/23	4	21.10	4	21.15	21.15	0	836	0.00%
2019/12/20	3	21.15	1	21.30	21.05	2	836	0.24%
2019/12/19	0	21.15	0	0.00	21.25	0	832	0.00%
2019/12/18	0	0.00	5	21.30	21.25	-5	826	-0.61%
2019/12/17	0	0.00	2	21.25	21.25	-2	833	-0.24%
2019/12/16	9	21.15	2	21.20	21.10	7	825	0.85%
2019/12/13	5	21.05	0	0.00	21.15	5	827	0.60%
2019/12/12	2	21.10	0	0.00	21.20	2	833	0.24%
2019/12/11	0	0.00	1	21.25	21.25	-1	840	-0.12%
2019/12/09	0	0.00	5	21.20	21.15	-5	895	-0.56%
2019/12/06	0	0.00	3	20.97	21.10	-3	893	-0.34%
2019/12/05	1	20.90	0	0.00	20.90	1	897	0.11%
2019/12/04	3	20.92	22	20.85	20.90	-19	897	-2.12%
2019/12/03	7	20.96	18	20.96	21.00	-11	895	-1.23%
2019/12/02	2	21.00	0	0.00	20.95	2	897	0.22%
2019/11/29	6	21.06	0	0.00	21.05	6	897	0.67%
2019/11/28	3	21.18	0	0.00	21.20	3	894	0.34%
2019/11/27	0	0.00	1	21.25	21.30	-1	912	-0.11%
2019/11/26	7	21.27	0	0.00	21.25	7	920	0.76%
2019/11/25	8	21.30	4	21.24	21.35	4	919	0.44%
2019/11/22	4	21.03	6	21.12	21.00	-2	919	-0.22%
2019/11/21	4	21.08	0	0.00	21.05	4	915	0.44%
2019/11/20	5	21.12	4	21.18	21.20	1	918	0.11%
2019/11/19	1	21.25	1	21.30	21.25	0	920	0.00%
2019/11/18	1	21.05	6	21.18	21.30	-5	923	-0.54%
2019/11/15	6	21.23	0	0.00	21.15	6	921	0.65%
2019/11/12	0	0.00	7	22.10	22.15	-7	870	-0.80%
2019/11/11	1	22.30	54	22.12	22.05	-53	868	-6.11%
2019/11/08	22	22.30	0	0.00	22.40	22	861	2.55%
2019/11/07	11	22.15	2	22.28	22.25	9	854	1.05%
2019/11/06	10	22.10	2	22.05	22.05	8	822	0.97%
2019/11/05	10	22.10	0	0.00	22.05	10	816	1.22%
2019/11/04	0	21.95	4	22.21	22.10	-4	842	-0.47%
2019/11/01	1	21.90	0	0.00	21.90	1	834	0.12%
2019/10/31	0	0.00	0	21.85	21.85	0	844	0.00%
2019/10/30	0	0.00	3	21.92	21.95	-3	849	-0.35%
2019/10/29	10	21.88	31	21.96	21.85	-21	861	-2.44%
2019/10/28	0	0.00	12	21.90	21.95	-12	862	-1.39%
2019/10/25	2	21.90	0	0.00	21.85	2	854	0.23%
2019/10/24	13	21.92	11	21.90	21.95	2	858	0.23%
2019/10/23	32	21.80	1	21.80	21.90	31	859	3.61%
2019/10/22	32	22.16	1	22.45	22.05	31	856	3.62%
2019/10/21	9	21.98	8.2	21.94	22.10	0.8	829	0.10%
2019/10/18	1	21.25	1	21.40	21.40	0	794	0.00%
2019/10/16	5	21.10	7	21.35	21.40	-2	870	-0.23%
2019/10/15	0	0.00	1	20.95	21.00	-1	847	-0.12%
2019/10/14	21	20.90	0	0.00	20.85	21	856	2.45%
2019/10/07	1	20.75	0	0.00	20.70	1	894	0.11%
2019/10/04	1	20.80	0	0.00	20.80	1	932	0.11%
2019/10/02	1	21.05	1	20.95	20.90	0	997	0.00%
2019/09/27	0	20.90	7	21.09	21.00	-7	1,041	-0.67%
2019/09/26	5	21.25	2	21.25	21.10	3	1,079	0.28%
2019/09/24	1	21.10	10	21.15	21.05	-9	1,106	-0.81%
2019/09/23	2	21.15	5	21.20	21.20	-3	1,130	-0.27%
2019/09/20	5	21.20	20	21.14	21.20	-15	1,152	-1.30%
2019/09/17	5	20.97	0	0.00	20.95	5	1,302	0.38%
2019/09/16	5	21.23	5	21.30	21.30	0	1,375	0.00%
2019/09/12	0	0.00	15	21.19	21.20	-15	1,391	-1.08%
2019/09/11	0	0.00	2	20.80	20.80	-2	1,364	-0.15%
2019/09/10	2	20.70	2	20.75	20.65	0	1,340	0.00%
2019/09/09	5	20.76	2	20.80	20.70	3	1,348	0.22%
2019/09/06	1	20.75	1	20.85	20.75	0	1,346	0.00%
2019/09/04	0	20.80	1	20.80	20.80	-1	1,364	-0.07%
2019/09/03	8	20.78	2	20.80	20.70	6	1,385	0.43%
2019/09/02	1	20.55	1	20.60	20.65	0	1,386	0.00%
2019/08/30	27	20.44	6	20.48	20.45	21	1,390	1.51%
2019/08/29	3	20.48	2	20.55	20.55	1	1,387	0.07%
2019/08/27	7	20.74	0	0.00	20.40	7	1,435	0.49%
2019/08/26	3	20.70	2	20.75	20.70	1	1,442	0.07%
2019/08/23	14	20.90	4	20.90	20.90	10	1,451	0.69%
2019/08/22	0	0.00	6	20.90	20.90	-6	1,486	-0.40%
2019/08/21	6	20.70	0	0.00	20.65	6	1,582	0.38%
2019/08/20	6	20.80	2	20.75	20.85	4	1,651	0.24%
2019/08/16	2	20.55	2	20.60	20.55	0	1,690	0.00%
2019/08/15	7	20.41	3	20.52	20.40	4	1,725	0.23%
2019/08/14	2	20.70	7	20.68	20.65	-5	1,817	-0.28%
2019/08/13	2	20.55	2	20.60	20.55	0	1,830	0.00%
2019/08/12	6	20.43	2	20.45	20.50	4	1,889	0.21%
2019/08/06	3	20.08	1	20.20	20.35	2	2,077	0.10%
2019/08/05	6	20.53	6	20.60	20.45	0	2,051	0.00%
2019/08/01	6	20.75	1	20.85	20.70	5	2,043	0.24%
2019/07/31	4	20.88	2	20.95	20.95	2	2,043	0.10%
2019/07/30	1	20.95	0	0.00	20.95	1	2,033	0.05%
2019/07/29	2	21.05	0	0.00	21.00	2	2,029	0.10%
2019/07/26	0	0.00	5	21.10	21.15	-5	2,024	-0.25%
2019/07/25	0	0.00	1	21.25	21.25	-1	2,017	-0.05%
2019/07/23	12	21.04	0	0.00	20.90	12	1,998	0.60%
2019/07/22	4	21.25	2	21.25	21.20	2	1,980	0.10%
2019/07/19	6	21.58	5	21.65	21.50	1	1,960	0.05%
2019/07/18	26.2	22.65	1	22.60	22.55	25.2	1,924	1.31%
2019/07/17	5	22.75	0	0.00	22.75	5	1,866	0.27%
2019/07/15	2	22.80	0	22.80	22.75	2	1,835	0.11%
2019/07/12	107	22.96	0	0.00	22.85	107	1,818	5.88%	大買/鉅額交易
2019/07/11	11	22.88	0	0.00	22.80	11	1,812	0.61%
2019/07/10	5	23.25	1	23.45	23.00	4	1,797	0.22%
2019/07/09	13	23.18	0	23.10	23.20	13	1,771	0.73%
2019/07/08	0	0.00	5	22.85	22.85	-5	1,732	-0.29%
2019/07/05	165	22.95	0	0.00	22.80	165	1,719	9.59%	大買/鉅額交易
2019/07/04	1	22.70	0	0.00	22.75	1	1,696	0.06%
2019/07/03	2	23.00	0	0.00	22.80	2	1,683	0.12%
2019/07/02	2	22.75	6	22.80	22.75	-4	1,645	-0.24%
2019/07/01	5	22.60	0	0.00	22.75	5	1,633	0.31%
2019/06/28	5	22.55	6	22.74	22.55	-1	1,621	-0.06%
2019/06/27	1	22.80	0	0.00	22.85	1	1,611	0.06%
2019/06/26	0	0.00	15	22.94	22.80	-15	1,626	-0.92%
2019/06/25	13	22.69	9	23.11	22.75	4	1,619	0.25%
2019/06/24	2	22.85	17	22.92	22.95	-15	1,574	-0.95%
2019/06/21	2	22.20	4	22.33	22.20	-2	1,494	-0.13%
2019/06/20	0	0.00	1	21.80	21.80	-1	1,413	-0.07%
2019/06/19	0	0.00	3	21.55	21.55	-3	1,390	-0.22%
2019/06/18	1	21.50	0	0.00	21.55	1	1,388	0.07%
2019/06/17	0	21.55	0	0.00	21.55	0	1,392	0.00%
2019/06/11	4	21.65	10	21.70	21.70	-6	1,359	-0.44%
2019/06/10	3	21.42	1	21.40	21.35	2	1,334	0.15%
2019/06/06	5	21.35	0	0.00	21.40	5	1,326	0.38%
2019/06/05	4	21.54	0	0.00	21.40	4	1,316	0.30%
2019/06/04	11	21.61	1	21.70	21.65	10	1,300	0.77%
2019/06/03	1	21.65	16	21.88	21.65	-15	1,291	-1.16%
2019/05/31	2	21.35	5	21.45	21.40	-3	1,243	-0.24%
2019/05/30	1	21.40	0	0.00	21.50	1	1,227	0.08%
2019/05/28	2	21.83	6	22.15	21.10	-4	1,205	-0.33%
2019/05/27	7	22.09	43.6	22.15	22.30	-36.6	1,103	-3.31%
2019/05/24	0	0.00	10	21.75	21.75	-10	1,030	-0.97%
2019/05/23	0	0.00	7	21.81	21.45	-7	1,013	-0.69%
2019/05/22	3	21.72	0	0.00	21.75	3	987	0.30%
2019/05/21	5.2	21.67	19.7	21.78	21.75	-14.5	953	-1.52%
2019/05/20	0	0.00	0	21.05	21.00	0	853	0.00%
2019/05/17	1	21.20	9	21.26	21.30	-8	834	-0.96%
2019/05/16	53	21.10	161	21.53	21.10	-108	768	-14.05%	大賣/鉅額交易
2019/05/14	21	19.96	12	20.02	20.20	9	578	1.55%
2019/05/13	5	20.05	11	20.16	20.15	-6	569	-1.05%
2019/05/10	2	19.95	2	20.17	20.25	0	569	-0.01%
2019/05/09	15	19.97	0	0.00	20.00	15	562	2.67%
2019/05/08	1	19.95	4	20.05	20.00	-3	552	-0.54%
2019/05/07	4	20.05	0	0.00	20.05	4	539	0.74%
2019/05/03	0.5	20.15	0	0.00	20.15	0.5	531	0.10%
2019/04/30	1	20.15	0	0.00	20.15	1	526	0.19%
2019/04/29	0	0.00	2	20.25	20.20	-2	532	-0.38%
2019/04/26	3	20.15	1	20.20	20.20	2	529	0.38%
2019/04/25	4	20.20	0	0.00	20.20	4	525	0.76%
2019/04/24	0	20.25	0	0.00	20.25	0	526	0.00%
2019/04/23	0	20.15	1	20.20	20.20	-1	525	-0.19%
2019/04/22	1	20.25	2	20.25	20.20	-1	522	-0.19%
2019/04/19	2	20.15	0	0.00	20.20	2	523	0.38%
2019/04/18	2	20.20	0	0.00	20.20	2	523	0.38%
2019/04/17	1	20.20	0	0.00	20.20	1	528	0.19%
2019/04/16	0	20.10	0	0.00	20.25	0	526	0.00%
2019/04/15	1	20.50	1	20.50	20.40	0	531	0.00%
2019/04/12	1	20.45	209	20.30	20.45	-208	524	-39.64%	大賣/鉅額交易
2019/04/11	0	20.05	0	0.00	20.15	0	504	0.00%
2019/04/01	11	20.17	0	20.25	20.05	11	486	2.26%
2019/03/29	209	20.20	0	0.00	20.20	209	469	44.50%	大買/鉅額交易
2019/03/26	0	20.15	1	20.25	20.30	-1	404	-0.25%
2019/03/22	0	20.20	0	0.00	20.30	0	413	0.00%
2019/03/20	1	20.10	2	20.10	20.10	-1	422	-0.24%
2019/03/19	0	20.15	0	0.00	20.10	0	426	0.00%
2019/03/18	0	0.00	10	20.25	20.15	-10	420	-2.38%
2019/03/14	0	20.10	0	20.10	20.10	0	417	0.00%
2019/03/13	0	20.15	0	0.00	20.15	0	423	0.00%
2019/03/12	1	20.20	0	0.00	20.15	1	429	0.23%
2019/03/11	1	20.20	0	0.00	20.10	1	435	0.23%
2019/03/05	1	20.30	0	0.00	20.35	1	468	0.21%
2019/03/04	0	20.40	0	0.00	20.40	0	468	0.00%
2019/02/27	20	20.30	8	20.34	20.35	12	464	2.59%
2019/02/26	2	20.00	2	20.10	20.10	0	437	0.00%
2019/02/25	0	0.00	4	20.08	20.05	-4	435	-0.92%
2019/02/22	20	19.90	0	0.00	20.05	20	434	4.60%
2019/02/20	12	19.94	2	20.00	20.00	10	439	2.27%
2019/02/19	0	0.00	2	20.00	19.95	-2	444	-0.45%
2019/02/18	0	20.00	0	0.00	19.95	0	452	0.00%
2019/02/15	2	19.90	0	0.00	19.90	2	459	0.43%
2019/02/14	2	19.90	0	0.00	19.90	2	467	0.43%
2019/02/13	0	20.05	4	20.05	19.95	-4	471	-0.85%
2019/02/11	2	19.90	1	20.05	19.90	1	486	0.21%
2019/01/30	0	0.00	2	20.10	20.10	-2	487	-0.41%
2019/01/29	2	19.95	2	20.05	19.95	0	491	0.00%
2019/01/28	2	20.00	1	20.10	19.95	1	497	0.20%
2019/01/24	2	20.00	1	20.10	19.95	1	498	0.20%
2019/01/23	0	20.05	0	0.00	20.05	0	497	0.00%
2019/01/22	2	20.00	2	20.10	20.10	0	501	0.00%
2019/01/21	0	20.05	0	20.05	20.05	0	503	0.00%
2019/01/18	6	20.03	6	20.12	20.10	0	516	0.00%
2019/01/17	4	20.00	3	20.10	20.10	1	537	0.19%
2019/01/16	4	20.12	3	20.27	19.95	1	550	0.18%
2019/01/15	4	20.13	4	20.28	20.25	0	572	0.00%
2019/01/14	2	20.10	2	20.20	20.25	0	582	0.00%
2019/01/11	2	20.20	0	0.00	20.20	2	613	0.33%
2019/01/10	2	20.20	2	20.30	20.30	0	622	0.00%
2019/01/08	0	20.10	0	20.10	20.20	0	638	0.00%
2019/01/07	6	20.33	6	20.95	20.30	0	643	0.00%
2019/01/04	2	20.05	9	20.06	20.10	-7	652	-1.07%
2019/01/03	2	19.70	2	19.90	19.90	0	683	0.00%
2019/01/02	3	19.85	0	0.00	19.80	3	711	0.42%