三陽工業 (2206)-新光券商分點個股進出

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－新光券商分點個股進出

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

新光券商分點個股進出
新光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	12.3	70.93	24.4	71.49	70.80	-12.1	2,095	-0.58%
2024/11/19	40	71.33	133.6	71.74	72.30	-93.6	1,983	-4.72%	大賣/
2024/11/18	11	68.81	31	69.45	69.70	-20	1,813	-1.10%
2024/11/15	3.1	68.77	13	69.17	68.60	-9.9	1,739	-0.57%
2024/11/14	2.2	68.81	8	68.80	68.80	-5.8	1,719	-0.34%
2024/11/13	11.2	68.42	9	68.47	68.80	2.2	1,690	0.13%
2024/11/12	24.4	69.80	0	0.00	69.60	24.4	1,680	1.45%
2024/11/11	2	70.85	16	70.81	70.70	-14	1,673	-0.84%
2024/11/08	4.4	69.99	0	0.00	70.40	4.4	1,662	0.26%
2024/11/07	1	70.10	20	70.40	70.10	-19	1,660	-1.14%
2024/11/06	0	0.00	12	70.56	70.30	-12	1,655	-0.73%
2024/11/05	9	70.07	2	70.40	70.30	7	1,672	0.42%
2024/11/04	1	70.60	3.2	70.79	70.40	-2.2	1,710	-0.13%
2024/11/01	11	69.68	2	70.00	70.00	9	1,787	0.50%
2024/10/30	0.1	70.05	12	69.93	69.90	-11.9	1,791	-0.66%
2024/10/29	58.2	69.51	14	69.62	69.20	44.2	1,777	2.49%
2024/10/28	3.1	69.42	2.1	69.65	70.00	1.1	1,768	0.06%
2024/10/25	6	69.70	2	69.75	69.50	4	1,795	0.22%
2024/10/24	14.5	69.43	2.9	69.41	70.00	11.6	1,842	0.63%
2024/10/23	12.2	70.20	1.2	70.42	70.00	11	1,897	0.58%
2024/10/22	7.1	70.65	1	70.50	70.30	6.1	1,958	0.31%
2024/10/21	5.1	70.28	1.1	70.23	70.10	4	2,030	0.20%
2024/10/18	8.3	70.48	2	70.65	70.20	6.3	2,102	0.30%
2024/10/17	22.2	70.92	5	71.04	70.90	17.2	2,156	0.80%
2024/10/16	16	70.16	9	70.97	72.80	7	2,232	0.31%
2024/10/15	32.2	70.22	1	70.10	70.00	31.2	2,390	1.30%
2024/10/14	27.2	70.43	1	70.40	70.00	26.2	2,412	1.09%
2024/10/11	25.3	71.23	0	0.00	71.50	25.3	2,399	1.05%
2024/10/09	16.6	72.39	1	72.80	72.00	15.6	2,428	0.64%
2024/10/08	40.4	72.78	2	72.20	72.70	38.4	2,539	1.51%
2024/10/07	0	0.00	13.1	73.86	74.20	-13.1	2,556	-0.51%
2024/10/04	19.1	72.71	4	72.90	72.40	15.1	2,592	0.58%
2024/10/01	4.2	72.83	0	73.10	72.80	4.2	2,670	0.16%
2024/09/30	27	73.46	11	73.45	73.00	16	2,760	0.58%
2024/09/27	10.7	74.69	1	75.10	74.40	9.7	2,842	0.34%
2024/09/26	0	0.00	1	74.70	74.60	-1	2,863	-0.03%
2024/09/25	11	74.51	1.7	74.54	74.40	9.3	2,887	0.32%
2024/09/24	10.7	74.71	4.2	74.71	74.40	6.5	2,909	0.22%
2024/09/23	0	0.00	9	75.52	75.70	-9	2,941	-0.31%
2024/09/20	9.4	75.83	20.1	76.31	75.80	-10.7	2,999	-0.36%
2024/09/19	2	75.10	18.2	76.12	76.40	-16.2	3,040	-0.53%
2024/09/18	1	75.40	28	75.63	75.40	-27	3,123	-0.86%
2024/09/16	4.1	73.31	3.3	73.64	73.60	0.8	3,224	0.02%
2024/09/13	0	0.00	1	73.60	72.80	-1	3,318	-0.03%
2024/09/12	3.1	72.94	3	73.40	72.50	0.1	3,490	0.00%
2024/09/11	14.2	73.18	20	73.68	72.90	-5.8	3,685	-0.16%
2024/09/10	2.3	74.89	6	74.67	74.10	-3.7	3,740	-0.10%
2024/09/09	1.1	72.99	7.1	74.61	75.00	-6	3,767	-0.16%
2024/09/06	3	73.93	0	74.10	73.70	3	3,805	0.08%
2024/09/05	6.5	74.55	4	75.44	74.00	2.4	3,880	0.06%
2024/09/04	9	74.07	23	75.14	74.80	-14	3,903	-0.36%
2024/09/03	2	76.10	2	76.00	76.00	0	3,898	0.00%
2024/09/02	5.2	76.68	18.1	76.74	76.80	-12.9	3,927	-0.33%
2024/08/30	2.1	75.71	37.3	76.10	76.20	-35.2	3,935	-0.89%
2024/08/29	4.1	75.11	6	75.28	75.60	-1.9	3,967	-0.05%
2024/08/28	0.2	75.27	14.2	75.11	75.80	-14	4,002	-0.35%
2024/08/27	13.3	74.78	9.4	75.10	75.30	3.9	4,033	0.10%
2024/08/26	16.4	75.14	33.3	75.48	75.50	-16.9	4,058	-0.42%
2024/08/23	13.1	73.13	3	73.23	73.70	10	4,081	0.25%
2024/08/22	2.3	73.11	0.5	73.28	73.10	1.8	4,150	0.04%
2024/08/21	3	73.50	4	73.18	73.40	-1	4,255	-0.02%
2024/08/20	0.3	73.34	12	73.33	73.40	-11.7	4,407	-0.26%
2024/08/19	10.4	72.96	1	72.90	72.70	9.4	4,622	0.20%
2024/08/16	65	73.20	60	73.05	73.50	5	4,793	0.10%
2024/08/15	8	73.49	6	73.92	73.00	2	4,943	0.04%
2024/08/14	31.3	73.47	22.2	73.57	74.10	9.2	5,207	0.18%
2024/08/13	18.3	73.13	15	73.81	73.80	3.2	5,372	0.06%
2024/08/12	0	73.50	3	74.03	74.40	-3	5,431	-0.06%
2024/08/09	14.4	73.27	6	73.73	73.20	8.4	5,578	0.15%
2024/08/08	21.1	72.77	21.1	73.26	72.70	0	5,657	0.00%
2024/08/07	12.5	73.58	18.2	73.45	73.90	-5.8	5,738	-0.10%
2024/08/06	39.1	71.51	31.3	71.82	72.00	7.8	5,817	0.13%
2024/08/05	47.8	70.86	37.1	70.32	70.20	10.8	5,910	0.18%
2024/08/02	10.2	76.22	8.4	76.94	76.00	1.8	5,899	0.03%
2024/08/01	17.3	76.60	8	76.68	76.80	9.3	6,070	0.15%
2024/07/31	4	76.43	8	76.53	76.50	-4	6,200	-0.06%
2024/07/30	21.3	74.59	15.1	75.32	76.00	6.2	6,372	0.10%
2024/07/29	61.2	77.18	25.1	77.11	75.40	36.1	6,700	0.54%
2024/07/26	25.2	76.67	63.1	76.77	76.80	-37.9	6,813	-0.56%
2024/07/23	39.3	78.05	74.7	78.50	78.20	-35.4	6,991	-0.51%
2024/07/22	47	77.38	44.3	77.29	77.00	2.6	7,268	0.04%
2024/07/19	28.5	79.31	20	78.82	78.70	8.5	7,669	0.11%
2024/07/18	23.8	80.95	24	80.83	80.70	-0.2	8,571	0.00%
2024/07/17	68.2	82.26	19	82.29	82.10	49.1	9,158	0.54%
2024/07/16	61.1	82.93	130.3	82.82	82.50	-69.2	9,140	-0.76%	大賣/
2024/07/15	8	80.95	24.6	80.97	81.20	-16.6	9,008	-0.18%
2024/07/12	9.2	80.05	16	80.18	80.00	-6.8	8,999	-0.08%
2024/07/11	21.5	80.89	29.1	80.98	80.80	-7.7	9,071	-0.08%
2024/07/10	18	81.09	84.8	80.91	81.70	-66.8	9,169	-0.73%
2024/07/09	13.1	79.31	8.8	79.19	78.90	4.3	9,133	0.05%
2024/07/08	19.7	80.04	45.3	80.04	80.10	-25.6	9,166	-0.28%
2024/07/05	21.1	77.60	48	78.88	79.50	-26.9	9,149	-0.29%
2024/07/04	70.9	78.23	16	78.82	77.90	54.9	9,116	0.60%
2024/07/03	38.9	78.80	13.1	79.26	79.30	25.8	9,043	0.29%
2024/07/02	34.3	78.56	13.2	78.50	79.10	21.1	8,997	0.23%
2024/07/01	10.7	78.87	6.5	78.83	78.80	4.2	8,988	0.05%
2024/06/28	21.1	78.76	11	79.10	78.90	10.1	8,994	0.11%
2024/06/27	32.2	78.78	6.7	79.08	78.50	25.5	8,983	0.28%
2024/06/26	21.6	79.84	20.7	80.02	79.50	1	9,023	0.01%
2024/06/25	28.3	80.77	35.2	80.99	80.90	-6.9	9,020	-0.08%
2024/06/24	29.3	81.51	75.6	81.61	81.90	-46.2	8,985	-0.51%
2024/06/21	30.6	80.65	120.2	81.17	82.00	-89.6	8,953	-1.00%	大賣/
2024/06/20	33.5	79.68	32.6	79.83	80.40	0.9	8,864	0.01%
2024/06/19	48.3	80.48	88.6	80.53	80.40	-40.3	8,833	-0.46%
2024/06/18	52.9	79.78	144.6	79.81	80.30	-91.8	8,764	-1.05%	大賣/
2024/06/17	17.2	77.80	39.5	78.06	78.50	-22.3	8,817	-0.25%
2024/06/14	7	76.66	6.1	76.81	76.60	0.9	8,791	0.01%
2024/06/13	37.3	77.03	7.8	77.23	76.90	29.6	8,833	0.33%
2024/06/12	47.2	78.11	30.9	78.34	77.70	16.3	8,924	0.18%
2024/06/11	37.1	76.99	24.1	77.15	76.80	13	8,926	0.15%
2024/06/07	5.1	76.80	10	76.95	76.70	-4.9	8,938	-0.05%
2024/06/06	8.3	75.93	10.5	76.02	76.20	-2.2	8,981	-0.02%
2024/06/05	13.9	76.41	6.5	76.55	76.50	7.5	8,984	0.08%
2024/06/04	15.5	76.66	7.2	76.70	77.00	8.3	9,061	0.09%
2024/06/03	7.2	76.06	15.6	76.44	76.70	-8.4	9,135	-0.09%
2024/05/31	19.4	76.09	16.3	76.13	75.70	3.1	9,289	0.03%
2024/05/30	55.2	76.56	170.2	76.14	75.90	-115	9,381	-1.23%	大賣/鉅額交易
2024/05/29	57.5	76.88	19.2	76.92	76.50	38.2	9,624	0.40%
2024/05/28	104.3	77.75	35.1	77.91	77.60	69.2	9,922	0.70%	大買/
2024/05/27	23.1	78.11	46.6	78.35	78.70	-23.5	9,880	-0.24%
2024/05/24	29.6	76.75	37.8	77.31	78.20	-8.2	9,819	-0.08%
2024/05/23	118.8	76.20	141.7	76.10	76.10	-22.9	9,737	-0.24%	大買/大賣/
2024/05/22	99.3	78.22	46.1	78.33	77.70	53.1	9,579	0.55%
2024/05/21	147.4	79.48	95.4	79.74	79.10	52	9,440	0.55%	大買/
2024/05/20	183.7	79.87	155.5	80.78	79.80	28.1	9,302	0.30%	大買/大賣/
2024/05/17	103.7	80.31	170.7	79.44	80.70	-67	9,059	-0.74%	大買/大賣/
2024/05/16	26.6	78.61	52.5	78.87	78.40	-26	8,924	-0.29%
2024/05/15	117.6	78.78	160	79.32	78.10	-42.5	9,003	-0.47%	大買/大賣/
2024/05/14	47.7	78.35	29	77.90	77.80	18.7	8,867	0.21%
2024/05/13	61.2	77.39	159.5	77.60	77.50	-98.2	8,799	-1.12%	大賣/
2024/05/10	117.5	78.68	83.4	79.01	78.60	34.1	8,713	0.39%	大買/
2024/05/09	95.3	80.39	153.8	80.75	79.20	-58.4	8,615	-0.68%	大賣/
2024/05/08	48.3	81.56	108.2	81.35	81.40	-59.9	8,481	-0.71%	大賣/
2024/05/07	178.8	82.31	115	82.09	82.00	63.9	8,390	0.76%	大買/大賣/
2024/05/06	99.4	85.45	155.3	84.71	84.00	-55.9	8,186	-0.68%	大賣/
2024/05/03	133.7	86.25	79.8	86.08	85.50	54	8,068	0.67%	大買/
2024/05/02	160.3	87.56	288.8	87.54	87.60	-128.5	7,893	-1.63%	大買/大賣/鉅額交易
2024/04/30	48.7	84.66	80.1	84.68	84.40	-31.4	7,550	-0.42%
2024/04/29	120.5	85.67	221.7	85.75	85.30	-101.2	7,379	-1.37%	大買/大賣/鉅額交易
2024/04/26	395.9	85.14	176.3	85.24	83.60	219.6	7,120	3.08%	大買/大賣/鉅額交易
2024/04/25	381	83.74	481.3	84.01	84.40	-100.3	6,789	-1.48%	大買/大賣/
2024/04/24	629.1	83.97	757	83.43	81.40	-127.9	6,318	-2.02%	大買/大賣/鉅額交易
2024/04/23	284	79.39	396.2	79.26	81.50	-112.3	5,400	-2.08%	大買/大賣/鉅額交易
2024/04/22	13.6	75.36	115.3	75.13	75.20	-101.7	4,798	-2.12%	大賣/鉅額交易
2024/04/19	93.4	73.37	82.5	74.70	74.10	10.8	4,755	0.23%
2024/04/18	4.2	75.65	14.2	75.48	75.80	-9.9	4,700	-0.21%
2024/04/17	12.3	75.80	71.9	75.27	75.50	-59.6	4,683	-1.27%
2024/04/16	112.7	73.78	51.5	73.62	72.70	61.2	4,610	1.33%	大買/
2024/04/15	16.5	75.81	44.1	76.34	76.10	-27.6	4,489	-0.62%
2024/04/12	17.3	75.06	30.1	75.26	75.20	-12.8	4,415	-0.29%
2024/04/11	33.2	74.73	17.1	74.89	74.50	16.2	4,398	0.37%
2024/04/10	27.5	75.06	46.2	75.12	74.80	-18.7	4,594	-0.41%
2024/04/09	5.2	75.70	15.2	75.82	75.80	-10	4,757	-0.21%
2024/04/08	12.3	75.32	54.1	75.67	75.80	-41.8	4,802	-0.87%
2024/04/03	24.1	74.65	25.8	74.40	74.60	-1.7	4,760	-0.03%
2024/04/02	28.4	74.90	38.1	74.85	74.70	-9.7	4,758	-0.20%
2024/04/01	17.3	75.16	6.1	75.25	75.10	11.2	4,746	0.24%
2024/03/29	70.5	75.30	18.7	75.09	75.00	51.8	4,747	1.09%
2024/03/28	73.3	76.58	38.6	76.76	76.60	34.7	4,681	0.74%
2024/03/27	20.1	75.17	5.4	75.16	75.40	14.8	4,630	0.32%
2024/03/26	57.8	75.89	51.8	75.72	75.30	5.9	4,625	0.13%
2024/03/25	48.1	76.21	29.5	76.02	75.70	18.6	4,564	0.41%
2024/03/22	73.4	77.19	70.8	77.48	76.80	2.6	4,540	0.06%
2024/03/21	93.3	77.29	57.3	77.47	77.00	36	4,551	0.79%
2024/03/20	129.9	77.41	251.3	77.86	78.00	-121.4	4,493	-2.70%	大買/大賣/鉅額交易
2024/03/19	22.3	75.71	52.5	75.56	75.80	-30.2	4,255	-0.71%
2024/03/18	34.2	75.51	44.4	75.56	75.50	-10.2	4,242	-0.24%
2024/03/15	125.9	74.26	113.8	74.08	73.90	12.1	4,206	0.29%	大買/大賣/
2024/03/14	57.7	76.51	48.7	76.95	75.60	9.1	4,111	0.22%
2024/03/13	31.9	76.26	26.7	76.24	75.80	5.2	4,043	0.13%
2024/03/12	59.2	75.87	32.2	76.06	76.80	27	4,029	0.67%
2024/03/11	12.7	75.58	55.5	75.60	75.80	-42.8	4,022	-1.06%
2024/03/08	124	74.84	111.6	74.79	74.50	12.5	4,013	0.31%	大買/大賣/
2024/03/07	129.6	76.56	34.1	76.25	76.00	95.5	3,928	2.43%	大買/
2024/03/06	164.2	77.86	138.9	78.20	77.20	25.3	3,856	0.66%	大買/大賣/
2024/03/05	165.5	77.80	120.1	77.64	77.00	45.4	3,702	1.23%	大買/大賣/
2024/03/04	217.7	77.37	98.9	77.68	77.50	118.8	3,598	3.30%	大買/鉅額交易
2024/03/01	203.8	77.40	471.4	77.64	78.20	-267.7	3,347	-8.00%	大買/大賣/鉅額交易
2024/02/29	19.1	73.76	20.1	74.23	74.70	-1	3,031	-0.03%
2024/02/27	60.1	73.93	43.1	73.84	73.70	17	3,090	0.55%
2024/02/26	45.4	74.84	75.2	74.86	75.10	-29.8	3,108	-0.96%
2024/02/23	36	74.07	27.7	74.20	73.50	8.3	3,065	0.27%
2024/02/22	32.4	74.61	40.6	74.59	74.90	-8.2	3,063	-0.27%
2024/02/21	42.6	74.31	41.5	74.31	74.40	1.1	3,044	0.04%
2024/02/20	30.5	73.82	24.2	73.80	74.00	6.4	3,050	0.21%
2024/02/19	58	74.43	49	74.35	74.00	9	3,076	0.29%
2024/02/16	52.7	74.19	204.6	74.33	74.30	-151.9	3,058	-4.97%	大賣/鉅額交易
2024/02/15	22.6	71.31	2	71.20	71.00	20.6	2,995	0.69%
2024/02/05	18	72.02	7.4	72.05	72.00	10.6	3,022	0.35%
2024/02/02	3	71.60	4.2	71.63	71.50	-1.2	3,027	-0.04%
2024/02/01	0	70.90	7.2	71.68	71.80	-7.2	3,090	-0.23%
2024/01/31	9.4	70.75	1.1	70.73	70.60	8.3	3,146	0.26%
2024/01/30	4.2	71.43	19	71.36	71.30	-14.8	3,193	-0.46%
2024/01/29	0.5	72.00	17.5	71.89	72.00	-17	3,270	-0.52%
2024/01/26	20.1	71.96	19.7	72.05	71.80	0.4	3,296	0.01%
2024/01/25	0	0.00	5.1	71.46	71.50	-5.1	3,299	-0.15%
2024/01/24	4.6	71.68	15	71.52	71.40	-10.4	3,314	-0.31%
2024/01/23	2	71.00	10.3	70.81	71.00	-8.3	3,347	-0.25%
2024/01/22	1	70.11	1.7	70.28	70.50	-0.7	3,364	-0.02%
2024/01/19	3	69.83	10	69.89	69.70	-7	3,399	-0.21%
2024/01/18	14.1	68.69	6	68.62	68.60	8.1	3,414	0.24%
2024/01/17	49.1	69.30	19	68.98	68.70	30.1	3,430	0.88%
2024/01/16	51	70.16	27	70.33	70.20	24	3,405	0.71%
2024/01/15	24	70.91	6.1	70.89	71.00	17.9	3,379	0.53%
2024/01/12	6	71.02	13	71.12	70.90	-7	3,407	-0.21%
2024/01/11	10.1	70.67	8	70.86	70.90	2.1	3,456	0.06%
2024/01/10	26.5	70.88	47.2	70.75	70.80	-20.7	3,585	-0.58%
2024/01/09	16.3	71.75	3.7	71.84	71.60	12.6	3,628	0.35%
2024/01/08	16.5	72.17	15.4	71.97	71.80	1.1	3,734	0.03%
2024/01/05	44.6	72.82	15.1	72.65	72.20	29.4	3,769	0.78%
2024/01/04	190.8	75.14	171.6	75.20	73.40	19.2	3,788	0.51%	大買/大賣/
2024/01/03	118.3	74.48	231.4	74.60	74.80	-113.2	3,632	-3.12%	大買/大賣/鉅額交易
2024/01/02	36.2	72.65	92.1	72.48	73.20	-55.9	3,451	-1.62%
2023/12/29	6.2	71.26	43	71.18	71.40	-36.8	3,427	-1.07%
2023/12/28	7.1	70.85	26.2	71.27	71.60	-19	3,544	-0.54%
2023/12/27	5.1	70.41	23.3	70.59	70.70	-18.2	3,609	-0.50%
2023/12/26	25.2	70.31	25.1	70.52	70.60	0.1	3,706	0.00%
2023/12/25	14	70.75	60	70.78	70.70	-46	3,864	-1.19%
2023/12/22	17.3	70.59	4	70.63	70.60	13.3	3,943	0.34%
2023/12/21	21.6	70.17	2	70.15	70.30	19.6	4,189	0.47%
2023/12/20	29.2	70.43	2	70.50	70.60	27.2	4,404	0.62%
2023/12/19	37.9	70.49	11	70.71	70.30	26.9	4,447	0.61%
2023/12/18	79.5	71.16	46.5	71.10	70.80	33	4,475	0.74%
2023/12/15	50.3	72.43	16	72.51	72.10	34.3	4,477	0.77%
2023/12/14	14.7	73.13	23.2	73.45	72.90	-8.5	4,611	-0.18%
2023/12/13	17.1	72.98	42	72.86	72.80	-24.9	4,617	-0.54%
2023/12/12	25.3	73.59	15.5	73.74	73.20	9.8	4,646	0.21%
2023/12/11	4.2	74.03	26.2	74.11	74.00	-22	4,638	-0.47%
2023/12/08	9.1	72.98	18.1	73.10	73.20	-9	4,621	-0.19%
2023/12/07	31.1	73.39	20.1	73.53	73.00	11	4,698	0.23%
2023/12/06	28.1	73.66	43.6	73.93	73.70	-15.5	4,719	-0.33%
2023/12/05	28.3	72.73	20.2	72.75	72.50	8.1	4,703	0.17%
2023/12/04	38.5	73.46	41.1	73.40	73.20	-2.6	4,719	-0.06%
2023/12/01	7.2	73.62	36.4	73.94	73.80	-29.2	4,794	-0.61%
2023/11/30	29.2	72.96	52	72.93	72.80	-22.8	4,888	-0.47%
2023/11/29	13.3	73.71	5.2	73.89	73.40	8.2	5,085	0.16%
2023/11/28	10.9	73.51	36	73.52	73.50	-25.1	5,336	-0.47%
2023/11/27	61.7	73.63	53.6	73.37	73.20	8.2	5,389	0.15%
2023/11/24	50.6	74.68	47.1	74.84	74.70	3.5	5,448	0.06%
2023/11/22	49.3	73.00	49.2	73.59	73.80	0.1	5,429	0.00%
2023/11/21	78.1	73.85	42.3	74.01	73.50	35.8	5,492	0.65%
2023/11/20	20.1	72.92	14.1	72.97	73.00	6	5,495	0.11%
2023/11/17	28.5	73.28	39.2	73.40	73.30	-10.7	5,509	-0.20%
2023/11/16	23.2	72.93	47.6	73.08	73.30	-24.5	5,520	-0.44%
2023/11/15	5.3	72.03	12.3	72.33	72.40	-7	5,523	-0.13%
2023/11/14	68.8	72.32	69.1	72.85	71.50	-0.3	5,597	0.00%
2023/11/13	43.1	72.59	14.5	72.43	71.80	28.6	5,644	0.51%
2023/11/10	6.2	72.60	15.6	72.66	73.00	-9.5	5,786	-0.16%
2023/11/09	32.6	72.65	44.2	72.80	72.80	-11.5	6,017	-0.19%
2023/11/08	25.6	72.28	26	72.39	72.40	-0.4	6,229	-0.01%
2023/11/07	20.4	71.53	14.5	72.07	71.70	6	6,338	0.09%
2023/11/06	98.2	71.31	78.7	71.71	71.50	19.4	6,505	0.30%
2023/11/03	8.7	69.66	13.3	69.74	69.80	-4.6	6,740	-0.07%
2023/11/02	3	68.90	28	68.85	68.90	-25	7,125	-0.35%
2023/11/01	6.1	66.95	58	67.12	67.30	-51.9	7,228	-0.72%
2023/10/31	34.8	67.28	34.1	67.92	66.50	0.6	7,527	0.01%
2023/10/30	23.2	67.95	84.5	68.02	67.70	-61.3	7,929	-0.77%
2023/10/27	40.8	68.81	13	69.10	68.30	27.8	8,066	0.34%
2023/10/26	14.2	70.35	32.1	70.11	69.60	-17.8	8,247	-0.22%
2023/10/25	36.3	70.86	91.1	71.07	70.80	-54.8	8,297	-0.66%
2023/10/24	134.2	68.42	204.4	68.71	70.00	-70.2	8,337	-0.84%	大買/大賣/
2023/10/23	33.4	68.07	115.4	68.40	68.50	-82	8,390	-0.98%	大賣/
2023/10/20	149	67.28	437.8	67.35	67.80	-288.8	8,540	-3.38%	大買/大賣/鉅額交易
2023/10/19	36.6	67.91	337	67.83	68.90	-300.4	8,647	-3.47%	大賣/鉅額交易
2023/10/18	107.5	69.66	60.3	68.76	68.20	47.1	8,914	0.53%	大買/
2023/10/17	51.4	71.52	66.2	71.24	70.80	-14.8	9,277	-0.16%
2023/10/16	110.8	71.70	50.1	71.60	71.30	60.8	9,451	0.64%	大買/
2023/10/13	27.5	73.75	16	73.98	73.60	11.5	9,509	0.12%
2023/10/12	26.4	73.04	52.1	73.67	73.90	-25.7	9,610	-0.27%
2023/10/11	57.5	73.05	99	73.25	72.40	-41.5	9,624	-0.43%
2023/10/06	15.3	73.86	8.4	74.06	73.80	6.9	9,717	0.07%
2023/10/05	41.1	73.82	21.7	74.17	73.90	19.4	9,861	0.20%
2023/10/04	116.8	74.16	89	73.65	73.40	27.8	9,957	0.28%	大買/
2023/10/03	67.2	76.66	41	76.92	75.70	26.2	9,996	0.26%
2023/10/02	181.9	77.09	76.2	76.76	76.60	105.7	10,056	1.05%	大買/鉅額交易
2023/09/28	76.8	77.04	134.3	77.42	77.70	-57.5	10,054	-0.57%	大賣/
2023/09/27	81.1	75.24	56.2	75.47	75.10	24.9	10,021	0.25%
2023/09/26	327.8	77.17	221.4	76.94	75.90	106.5	10,196	1.04%	大買/大賣/鉅額交易
2023/09/25	66.5	75.76	198.9	76.29	77.60	-132.4	10,246	-1.29%	大賣/鉅額交易
2023/09/22	85.3	72.43	17.1	72.36	72.30	68.2	10,236	0.67%
2023/09/21	67.2	74.26	55.6	74.03	73.40	11.6	10,374	0.11%
2023/09/20	49.7	75.87	29.3	75.60	75.40	20.4	10,506	0.19%
2023/09/19	104.1	76.06	117.7	76.21	75.80	-13.6	10,806	-0.13%	大買/大賣/
2023/09/18	7.1	74.21	12	74.11	73.90	-4.9	10,807	-0.05%
2023/09/15	17	73.59	38	73.21	74.30	-21	10,898	-0.19%
2023/09/14	7.3	72.21	8.3	72.35	72.70	-1	11,193	-0.01%
2023/09/13	8.3	71.54	14	72.03	72.00	-5.7	11,363	-0.05%
2023/09/12	91.7	71.89	52	71.78	71.60	39.7	11,564	0.34%
2023/09/11	70.1	73.45	23.6	73.90	73.00	46.5	11,688	0.40%
2023/09/08	40.1	74.53	123.4	74.57	74.40	-83.3	11,896	-0.70%	大賣/
2023/09/07	60	75.03	15.1	75.07	75.40	44.9	12,463	0.36%
2023/09/06	94.6	76.12	88.7	75.85	75.30	5.9	12,879	0.05%
2023/09/05	158.2	75.20	156	75.75	76.30	2.2	13,385	0.02%	大買/大賣/
2023/09/04	262.8	76.24	82	76.37	75.50	180.8	13,750	1.31%	大買/鉅額交易
2023/09/01	147	76.26	133.8	76.29	75.50	13.2	14,278	0.09%	大買/大賣/
2023/08/31	45.5	74.20	58	74.01	74.30	-12.5	14,823	-0.08%
2023/08/30	66.1	73.41	88.4	73.39	74.00	-22.3	15,301	-0.15%
2023/08/29	12.3	71.46	135.3	71.54	71.90	-123	15,761	-0.78%	大賣/鉅額交易
2023/08/28	53.5	70.97	186	70.92	70.60	-132.5	16,037	-0.83%	大賣/鉅額交易
2023/08/25	65	71.92	65	72.00	71.50	0	16,462	0.00%
2023/08/24	47.6	71.83	23.1	71.47	71.80	24.4	16,782	0.15%
2023/08/23	11.3	71.35	6.1	71.22	71.30	5.2	17,095	0.03%
2023/08/22	48.1	71.57	28.5	71.49	71.00	19.6	17,296	0.11%
2023/08/21	16.1	71.71	39.2	71.72	71.70	-23	17,532	-0.13%
2023/08/18	104.1	72.44	46.1	72.47	71.50	58	17,671	0.33%	大買/
2023/08/17	89.3	72.90	66.8	73.15	73.40	22.5	17,866	0.13%
2023/08/16	71.7	71.45	94.8	71.82	71.70	-23.1	18,238	-0.13%
2023/08/15	164.5	73.48	130	73.34	73.00	34.6	18,713	0.18%	大買/大賣/
2023/08/14	320.6	76.52	166.3	75.58	74.20	154.4	19,227	0.80%	大買/大賣/鉅額交易
2023/08/11	145.5	78.25	82.2	78.13	77.50	63.4	19,757	0.32%	大買/
2023/08/10	196.3	79.48	121	79.83	79.00	75.3	20,170	0.37%	大買/大賣/
2023/08/09	228.5	81.64	274	82.15	82.30	-45.5	20,328	-0.22%	大買/大賣/
2023/08/08	174.9	81.47	383.3	81.73	83.40	-208.4	20,506	-1.02%	大買/大賣/鉅額交易
2023/08/07	91.1	77.55	106.1	78.26	79.10	-15	20,426	-0.07%	大賣/
2023/08/04	220.5	78.47	188.3	78.90	77.50	32.2	20,510	0.16%	大買/大賣/
2023/08/02	302.7	81.14	328.4	80.80	81.80	-25.7	20,505	-0.13%	大買/大賣/
2023/08/01	92.9	77.90	51.6	78.29	78.80	41.4	20,298	0.20%
2023/07/31	139.4	79.76	154	80.07	78.90	-14.6	20,437	-0.07%	大買/大賣/
2023/07/28	37.4	77.32	74.1	77.83	78.40	-36.7	21,027	-0.17%
2023/07/27	66.3	77.32	57.1	77.43	77.40	9.2	21,290	0.04%
2023/07/26	199.8	76.90	32.7	77.66	76.10	167.1	21,842	0.76%	大買/鉅額交易
2023/07/25	91.9	78.25	186.5	78.35	78.00	-94.6	22,172	-0.43%	大賣/
2023/07/24	145.1	76.98	185.2	77.32	77.10	-40.1	22,230	-0.18%	大買/大賣/
2023/07/21	317.3	80.09	102.6	79.74	78.10	214.7	22,378	0.96%	大買/大賣/鉅額交易
2023/07/20	342.3	83.08	307.9	82.66	83.00	34.4	22,924	0.15%	大買/大賣/
2023/07/19	350.6	78.58	260.6	78.73	78.60	90	22,563	0.40%	大買/大賣/
2023/07/18	224.3	77.50	129.7	77.30	77.00	94.6	23,014	0.41%	大買/大賣/
2023/07/17	137.9	78.87	145	79.17	78.90	-7.1	23,088	-0.03%	大買/大賣/
2023/07/14	65.1	80.50	112.9	80.35	80.10	-47.8	23,230	-0.21%	大賣/
2023/07/13	132.5	80.63	104.4	80.74	80.40	28.1	23,478	0.12%	大買/大賣/
2023/07/12	103.5	81.03	202.3	81.24	80.80	-98.8	24,097	-0.41%	大買/大賣/
2023/07/11	193.4	83.36	123.4	82.95	82.20	69.9	24,082	0.29%	大買/大賣/
2023/07/10	114.7	82.22	159.2	82.54	83.10	-44.5	24,382	-0.18%	大買/大賣/
2023/07/07	190.6	83.73	97.4	83.81	83.80	93.2	24,802	0.38%	大買/
2023/07/06	96.2	85.78	108.6	85.92	85.20	-12.5	25,449	-0.05%	大賣/
2023/07/05	90.8	86.19	57.5	86.08	85.50	33.3	25,607	0.13%
2023/07/04	197.5	88.31	192.3	88.59	87.30	5.2	25,626	0.02%	大買/大賣/
2023/07/03	318.7	87.84	283.3	87.47	86.60	35.5	25,393	0.14%	大買/大賣/
2023/06/30	223.1	88.62	208.1	88.78	89.50	15	25,111	0.06%	大買/大賣/
2023/06/29	156	85.66	154.7	86.26	86.30	1.3	24,901	0.01%	大買/大賣/
2023/06/28	108.3	85.94	137	86.21	86.30	-28.7	24,739	-0.12%	大買/大賣/
2023/06/27	301.7	85.28	166.7	85.87	85.00	134.9	24,643	0.55%	大買/大賣/鉅額交易
2023/06/26	146.9	88.47	105.4	88.90	88.30	41.5	24,365	0.17%	大買/大賣/
2023/06/21	109.9	91.13	73.7	91.22	91.10	36.2	24,200	0.15%	大買/
2023/06/20	292.3	90.99	256.6	90.68	91.50	35.8	24,116	0.15%	大買/大賣/
2023/06/19	210.2	93.41	182.7	93.58	93.10	27.6	23,817	0.12%	大買/大賣/
2023/06/16	188	93.05	204.3	93.08	91.80	-16.4	23,663	-0.07%	大買/大賣/
2023/06/15	183.9	93.16	183	93.37	92.70	1	23,458	0.00%	大買/大賣/
2023/06/14	220.8	92.32	195.1	92.06	91.70	25.6	23,270	0.11%	大買/大賣/
2023/06/13	509.9	93.67	557.4	93.58	92.60	-47.5	23,110	-0.21%	大買/大賣/
2023/06/12	547	95.17	494.8	94.44	93.20	52.3	22,559	0.23%	大買/大賣/
2023/06/09	589.6	96.60	619.6	96.06	97.80	-30	22,141	-0.14%	大買/大賣/
2023/06/08	503.9	94.81	567.8	94.83	92.20	-63.9	21,646	-0.30%	大買/大賣/
2023/06/07	581.3	92.58	495.8	92.84	94.50	85.5	21,228	0.40%	大買/大賣/
2023/06/06	791.2	91.45	662.1	91.36	91.50	129	20,534	0.63%	大買/大賣/鉅額交易
2023/06/05	416.1	90.34	330.7	90.50	90.20	85.5	19,783	0.43%	大買/大賣/
2023/06/02	431.7	85.72	623.3	85.93	88.10	-191.5	19,329	-0.99%	大買/大賣/鉅額交易
2023/06/01	469.1	79.20	264.9	79.28	80.10	204.1	18,824	1.08%	大買/大賣/鉅額交易
2023/05/31	525.4	77.80	652.7	77.62	79.60	-127.3	18,523	-0.69%	大買/大賣/鉅額交易
2023/05/30	614.4	75.26	453.5	75.08	74.50	160.8	18,051	0.89%	大買/大賣/鉅額交易
2023/05/29	242.6	73.32	352	73.51	74.20	-109.4	17,676	-0.62%	大買/大賣/鉅額交易
2023/05/26	174.3	70.42	341.2	70.75	70.20	-166.9	17,338	-0.96%	大買/大賣/鉅額交易
2023/05/25	392.5	72.31	239.5	72.33	71.50	153	17,169	0.89%	大買/大賣/鉅額交易
2023/05/24	164.5	71.55	206.6	71.82	72.30	-42.1	16,995	-0.25%	大買/大賣/
2023/05/23	453.1	72.10	380.1	72.36	72.50	73	16,984	0.43%	大買/大賣/
2023/05/22	462.3	72.31	525.4	72.30	71.90	-63.1	16,771	-0.38%	大買/大賣/
2023/05/19	573.2	70.46	573.3	70.51	70.00	-0.1	16,387	0.00%	大買/大賣/
2023/05/18	556.1	67.10	526.9	67.48	68.60	29.3	15,863	0.18%	大買/大賣/
2023/05/17	910.2	64.28	996.9	63.74	66.30	-86.7	15,491	-0.56%	大買/大賣/
2023/05/16	728.4	61.19	689.7	61.46	60.80	38.7	14,738	0.26%	大買/大賣/
2023/05/15	395.7	59.96	376.7	60.26	61.30	19	14,273	0.13%	大買/大賣/
2023/05/12	376.2	58.76	415.3	57.76	59.50	-39.1	13,911	-0.28%	大買/大賣/
2023/05/11	376.2	58.76	415.3	57.76	57.40	-39.1	13,424	-0.29%	大買/大賣/
2023/05/10	267.2	59.09	230.2	59.12	59.30	37	13,106	0.28%	大買/大賣/
2023/05/09	322.7	59.12	199.5	59.12	58.20	123.2	12,898	0.96%	大買/大賣/鉅額交易
2023/05/08	388.7	59.59	178	59.47	60.10	210.8	12,595	1.67%	大買/大賣/鉅額交易
2023/05/05	409.3	59.08	322.1	59.14	59.20	87.2	12,370	0.71%	大買/大賣/
2023/05/04	696.3	59.47	659.1	59.57	60.00	37.2	12,101	0.31%	大買/大賣/
2023/05/03	338.6	57.72	214.3	57.80	57.70	124.3	11,301	1.10%	大買/大賣/鉅額交易
2023/05/02	520.3	56.72	368.4	57.14	58.50	151.9	10,980	1.38%	大買/大賣/鉅額交易
2023/04/28	481.2	54.82	477.8	54.71	54.70	3.4	10,411	0.03%	大買/大賣/
2023/04/27	213.1	54.09	229.1	54.15	53.80	-16	9,990	-0.16%	大買/大賣/
2023/04/26	239.2	53.64	209.4	53.72	53.20	29.7	9,766	0.30%	大買/大賣/
2023/04/25	615.6	55.38	996	55.30	53.20	-380.5	9,472	-4.02%	大買/大賣/鉅額交易
2023/04/24	109.1	53.53	154.1	53.51	52.90	-45	8,628	-0.52%	大買/大賣/
2023/04/21	744.1	54.30	1,634	54.52	53.50	-889.9	8,485	-10.49%	大買/大賣/鉅額交易
2023/04/20	158.4	53.01	144.1	53.19	53.00	14.3	7,788	0.18%	大買/大賣/
2023/04/19	277.3	54.00	436.1	54.20	54.00	-158.8	7,525	-2.11%	大買/大賣/鉅額交易
2023/04/18	323.7	53.40	434.5	53.74	53.20	-110.8	7,243	-1.53%	大買/大賣/鉅額交易
2023/04/17	1,206.3	54.08	800.4	53.75	54.40	405.9	6,915	5.87%	大買/大賣/鉅額交易
2023/04/14	147	52.10	120.8	52.10	52.10	26.2	6,129	0.43%	大買/大賣/
2023/04/13	591.2	48.11	251.6	48.05	47.45	339.6	5,970	5.69%	大買/大賣/鉅額交易
2023/04/12	391.1	47.73	392.4	47.70	50.00	-1.3	5,529	-0.02%	大買/大賣/
2023/04/11	524.8	46.04	494.7	45.99	45.50	30.1	4,948	0.61%	大買/大賣/
2023/04/10	103.2	43.64	235.5	44.12	45.25	-132.3	4,171	-3.17%	大買/大賣/鉅額交易
2023/04/07	685.1	40.51	138.5	40.47	41.15	546.5	3,913	13.97%	大買/大賣/鉅額交易
2023/04/06	117.2	39.35	44.1	39.41	39.55	73.1	3,762	1.94%	大買/
2023/03/31	18.5	39.12	71.3	39.18	39.00	-52.8	3,748	-1.41%
2023/03/30	18	38.96	25	39.01	39.05	-7	3,742	-0.19%
2023/03/29	22.1	38.74	24	38.95	39.10	-1.9	3,763	-0.05%
2023/03/28	236.3	38.82	22	38.95	38.50	214.3	3,879	5.52%	大買/鉅額交易
2023/03/27	46.1	39.78	66.3	39.67	39.85	-20.2	3,926	-0.51%
2023/03/24	53.3	38.90	42	38.85	38.85	11.3	3,901	0.29%
2023/03/23	39	38.96	36.1	38.86	38.85	2.9	3,885	0.07%
2023/03/22	61.8	39.18	40.2	39.19	39.30	21.6	3,878	0.56%
2023/03/21	61.5	38.68	16.2	38.63	38.55	45.3	3,918	1.15%
2023/03/20	23.1	38.74	6	39.00	38.75	17.1	3,892	0.44%
2023/03/17	37	38.91	31.5	39.05	38.90	5.5	3,935	0.14%
2023/03/16	126.8	38.93	227.6	38.59	38.80	-100.9	3,985	-2.53%	大買/大賣/
2023/03/15	85	40.09	83.1	39.89	39.80	1.9	3,921	0.05%
2023/03/14	53	40.16	54.9	40.11	40.00	-1.9	3,932	-0.05%
2023/03/13	173	40.62	83	40.66	40.65	90	4,004	2.25%	大買/
2023/03/10	86.7	40.54	231.2	40.54	40.20	-144.5	4,042	-3.58%	大賣/鉅額交易
2023/03/09	101.7	41.40	66.5	41.57	41.65	35.2	3,993	0.88%	大買/
2023/03/08	115.2	41.28	62	41.33	41.65	53.2	3,983	1.33%	大買/
2023/03/07	145	40.77	80.5	40.74	41.00	64.6	4,050	1.59%	大買/
2023/03/06	135.1	39.87	72.5	40.10	40.20	62.6	3,982	1.57%	大買/
2023/03/03	81	39.47	29.8	39.65	39.45	51.2	3,928	1.30%
2023/03/02	24	39.37	46.5	39.41	39.40	-22.5	3,935	-0.57%
2023/03/01	44	39.28	34	39.42	39.35	10	3,944	0.25%
2023/02/24	44.3	39.78	38.2	39.97	39.80	6.1	3,920	0.16%
2023/02/23	55	39.97	46	39.91	40.15	9	3,906	0.23%
2023/02/22	70.1	39.10	105.3	39.23	39.45	-35.2	3,860	-0.91%	大賣/
2023/02/21	176.1	40.17	163.1	40.36	39.80	13	3,778	0.34%	大買/大賣/
2023/02/20	77.1	39.23	41	39.32	39.30	36.1	3,620	1.00%
2023/02/17	87	39.22	195.6	39.21	39.40	-108.6	3,564	-3.05%	大賣/鉅額交易
2023/02/16	240.4	38.28	165.1	38.49	38.85	75.3	3,501	2.15%	大買/大賣/
2023/02/15	326.8	38.73	257.4	38.61	38.30	69.4	3,490	1.99%	大買/大賣/
2023/02/14	24	36.81	49.3	36.97	37.05	-25.3	3,135	-0.81%
2023/02/13	132.4	36.55	120.6	36.62	37.15	11.9	3,122	0.38%	大買/大賣/
2023/02/10	98.1	35.64	31	35.77	35.50	67	3,011	2.23%
2023/02/09	4.1	35.75	23	35.86	35.65	-18.9	2,998	-0.63%
2023/02/08	13	35.89	6	35.85	35.70	7	2,997	0.23%
2023/02/07	4.1	35.55	4	35.65	35.55	0.1	2,997	0.00%
2023/02/06	64	35.71	8.2	35.72	35.40	55.8	3,034	1.84%
2023/02/03	24.2	35.73	18	35.66	35.70	6.2	3,090	0.20%
2023/02/02	3.2	35.57	16	35.50	35.60	-12.8	3,078	-0.42%
2023/02/01	3.5	35.11	3	35.23	35.00	0.5	3,051	0.02%
2023/01/31	26	35.12	5.1	35.17	35.00	21	3,042	0.69%
2023/01/30	6	34.84	42	34.88	35.25	-36	3,050	-1.18%
2023/01/17	3	33.97	0	0.00	34.10	3	3,006	0.10%
2023/01/16	34	33.89	6	34.02	33.95	28	3,023	0.93%
2023/01/13	8	34.26	9	34.56	34.15	-1	3,030	-0.03%
2023/01/12	96.1	33.85	44	34.09	34.20	52.1	3,064	1.70%
2023/01/11	31.3	34.19	12.2	34.18	34.00	19.1	3,048	0.63%
2023/01/10	2.1	34.45	0	0.00	34.45	2.1	3,061	0.07%
2023/01/09	3	34.50	3	34.48	34.55	0	3,084	0.00%
2023/01/06	1	34.30	6	34.37	34.30	-5	3,106	-0.16%
2023/01/05	13	34.18	9	34.33	34.20	4	3,187	0.12%
2023/01/04	5	34.21	23	34.26	34.20	-18	3,222	-0.56%
2023/01/03	6.6	33.84	16	33.95	33.95	-9.4	3,263	-0.29%
2022/12/30	7	33.79	13	33.95	33.85	-6	3,326	-0.18%
2022/12/29	25	33.57	0	0.00	33.65	25	3,371	0.74%
2022/12/28	18.2	33.78	6	33.69	33.70	12.2	3,431	0.35%
2022/12/27	21	34.13	5	34.50	34.10	16	3,458	0.46%
2022/12/26	11.6	34.25	64	34.25	34.35	-52.5	3,514	-1.49%
2022/12/23	22	33.50	10	33.61	33.70	12	3,647	0.33%
2022/12/22	27.1	33.67	9	33.86	33.55	18.1	3,843	0.47%
2022/12/21	46.5	33.64	23	33.97	33.55	23.5	3,944	0.60%
2022/12/20	101.5	33.92	8	34.13	33.45	93.5	4,156	2.25%	大買/
2022/12/19	88.1	34.92	42	34.96	34.80	46.1	4,102	1.12%
2022/12/16	28.1	36.14	6	36.20	35.95	22.1	4,029	0.55%
2022/12/15	2	36.83	6	36.88	36.90	-4	4,089	-0.10%
2022/12/14	6	36.47	5	36.62	36.80	1	4,342	0.02%
2022/12/13	65.5	36.52	25	37.00	36.25	40.5	4,421	0.92%
2022/12/12	6	37.10	8	36.97	37.40	-2	4,480	-0.04%
2022/12/09	35.1	37.81	17.5	37.75	37.70	17.6	4,498	0.39%
2022/12/08	39.1	37.94	72.5	37.76	38.30	-33.5	4,487	-0.75%
2022/12/07	17.2	37.19	38	37.04	37.15	-20.8	4,484	-0.46%
2022/12/06	58.2	37.16	44	37.24	36.80	14.2	4,465	0.32%
2022/12/05	44	37.80	50.5	37.78	37.75	-6.5	4,428	-0.15%
2022/12/02	63.4	37.43	109.3	37.34	37.25	-45.9	4,335	-1.06%	大賣/
2022/12/01	10	36.33	29	36.38	36.35	-19	4,206	-0.45%
2022/11/30	43.1	36.05	10	36.27	36.20	33.1	4,207	0.79%
2022/11/29	44	36.46	34	36.57	36.25	10	4,183	0.24%
2022/11/28	26	35.70	40	36.00	36.35	-14	4,117	-0.34%
2022/11/25	10	36.30	18.8	36.31	36.10	-8.8	4,132	-0.21%
2022/11/24	32	36.41	11	36.43	36.30	21	4,152	0.51%
2022/11/23	39.1	36.12	47	36.17	36.35	-7.9	4,124	-0.19%
2022/11/22	20	35.38	21.1	35.55	35.45	-1.1	4,100	-0.03%
2022/11/21	7	35.66	58	35.63	35.80	-51	4,098	-1.24%
2022/11/18	58	35.38	4	35.33	35.20	54	4,100	1.32%
2022/11/17	18	35.57	1	35.40	35.55	17	4,109	0.41%
2022/11/16	26	35.61	4	35.60	35.50	22	4,092	0.54%
2022/11/15	53.1	35.67	8.6	35.54	35.65	44.5	4,077	1.09%
2022/11/14	38.1	35.67	18.5	35.83	36.15	19.6	4,088	0.48%
2022/11/11	68.1	36.41	88	36.44	36.05	-19.9	4,036	-0.49%
2022/11/10	38	37.82	5	37.66	37.35	33	3,936	0.84%
2022/11/09	6	38.37	9	38.76	38.85	-3	3,920	-0.08%
2022/11/08	13	38.40	0	0.00	37.95	13	3,932	0.33%
2022/11/07	23.6	38.10	4	38.28	38.30	19.6	4,057	0.48%
2022/11/04	10.2	38.02	15	37.97	38.05	-4.8	4,132	-0.12%
2022/11/03	22.4	38.38	4	38.21	38.60	18.4	4,165	0.44%
2022/11/02	5	38.35	10	38.33	38.20	-5	4,174	-0.12%
2022/11/01	51.2	37.92	51	37.98	38.30	0.2	4,155	0.00%
2022/10/31	22	36.56	6	36.66	36.30	16	4,113	0.39%
2022/10/28	0	36.15	20	36.05	36.10	-20	4,146	-0.48%
2022/10/27	7	35.88	23	35.77	36.10	-16	4,182	-0.38%
2022/10/26	13	35.15	6	35.33	35.35	7	4,220	0.17%
2022/10/25	4	35.90	6	36.00	35.80	-2	4,226	-0.05%
2022/10/24	2	36.48	2	36.55	36.40	0	4,293	0.00%
2022/10/21	7	36.01	8	36.21	36.10	-1	4,293	-0.02%
2022/10/20	4	35.76	9	35.79	35.75	-5	4,313	-0.12%
2022/10/19	2	36.65	5	36.61	36.25	-3	4,435	-0.07%
2022/10/18	8	36.29	3	36.15	36.25	5	4,592	0.11%
2022/10/17	9	36.03	11	36.10	36.40	-2	4,617	-0.04%
2022/10/14	17.2	36.99	14	37.13	36.85	3.2	4,626	0.07%
2022/10/13	53	36.58	70	36.59	36.10	-17	4,672	-0.36%
2022/10/12	37.1	38.34	38	38.16	38.50	-0.9	4,712	-0.02%
2022/10/11	44.2	38.41	46.3	38.72	38.25	-2.1	4,781	-0.04%
2022/10/07	77	39.50	64	39.34	39.55	13	4,887	0.27%
2022/10/06	57	38.79	57	38.89	38.80	0	4,918	0.00%
2022/10/05	64	38.42	83	38.46	38.60	-19	4,959	-0.38%
2022/10/04	43	38.21	63	38.11	38.10	-20	5,018	-0.40%
2022/10/03	104.2	37.91	42	37.93	37.35	62.2	5,003	1.24%	大買/
2022/09/30	96.5	38.56	83.7	38.88	38.30	12.9	4,996	0.26%
2022/09/29	106	40.25	82	40.34	40.10	24	4,925	0.49%	大買/
2022/09/28	38.3	40.98	32.6	40.94	40.30	5.7	4,745	0.12%
2022/09/27	155.6	40.94	116.6	40.78	41.70	39	4,676	0.83%	大買/大賣/
2022/09/26	51.5	39.84	55.2	39.83	39.50	-3.7	4,500	-0.08%
2022/09/23	34.5	40.97	32.3	40.74	40.30	2.2	4,555	0.05%
2022/09/22	108	40.58	86.1	40.86	41.40	22	4,608	0.48%	大買/
2022/09/21	126.4	41.10	134.1	40.77	40.95	-7.8	4,694	-0.17%	大買/大賣/
2022/09/20	46.3	39.09	84	39.20	39.20	-37.7	4,523	-0.83%
2022/09/19	118.5	39.06	136.5	39.18	39.05	-18	4,655	-0.39%	大買/大賣/
2022/09/16	19.3	38.06	19	38.14	38.10	0.3	4,830	0.01%
2022/09/15	33	37.97	27.1	37.90	37.85	5.9	5,229	0.11%
2022/09/14	14	37.29	76.1	36.98	37.60	-62.1	5,397	-1.15%
2022/09/13	19	36.98	24	36.86	36.80	-5	5,710	-0.09%
2022/09/12	7	36.59	20	36.76	36.75	-13	5,949	-0.22%
2022/09/08	2	36.32	10	36.21	36.40	-8	6,250	-0.13%
2022/09/07	12.1	35.23	30	35.33	35.25	-17.9	6,680	-0.27%
2022/09/06	15.3	35.68	6	35.61	35.45	9.3	6,947	0.13%
2022/09/05	10	36.88	12	36.65	36.25	-2	6,993	-0.03%
2022/09/02	56	36.83	67	36.74	37.00	-11	6,981	-0.16%
2022/09/01	7	35.72	4	36.03	36.05	3	6,916	0.04%
2022/08/31	22	35.98	50.1	35.89	36.40	-28.1	6,872	-0.41%
2022/08/30	4	35.69	8.3	35.74	35.85	-4.3	6,851	-0.06%
2022/08/29	18.3	35.30	7.7	35.34	35.70	10.6	6,893	0.15%
2022/08/26	8	35.93	17	35.89	35.95	-9	6,902	-0.13%
2022/08/25	35.6	35.88	19	35.78	35.65	16.6	6,968	0.24%
2022/08/24	52.1	35.98	67	36.05	36.10	-14.9	6,956	-0.21%
2022/08/23	9.5	35.16	5.2	35.35	35.25	4.3	6,934	0.06%
2022/08/22	10	35.40	7	35.41	35.45	3	6,947	0.04%
2022/08/19	60.1	35.53	11	35.40	35.25	49.1	6,979	0.70%
2022/08/18	28	36.09	5.4	36.18	36.05	22.6	7,060	0.32%
2022/08/17	24	36.29	40	36.37	36.30	-16	7,115	-0.22%
2022/08/16	23.1	35.80	17	35.61	35.80	6.1	7,124	0.09%
2022/08/15	46	35.86	42	36.21	35.70	4	7,099	0.06%
2022/08/12	144.4	36.31	56	36.63	35.95	88.4	7,051	1.25%	大買/
2022/08/11	63.6	38.28	115	37.87	37.60	-51.4	6,912	-0.74%	大賣/
2022/08/10	54.4	38.76	44.2	38.78	38.75	10.1	6,840	0.15%
2022/08/09	2	38.33	22.3	38.30	38.30	-20.3	6,822	-0.30%
2022/08/08	9.6	37.69	0	0.00	37.90	9.6	6,843	0.14%
2022/08/05	36	38.17	31	37.89	37.90	5	6,813	0.07%
2022/08/04	37.1	37.19	38.4	36.98	37.25	-1.3	6,798	-0.02%
2022/08/03	23.1	37.64	37	37.72	37.55	-13.9	6,754	-0.21%
2022/08/02	42.2	38.15	10.1	38.09	38.05	32.2	6,709	0.48%
2022/08/01	23	38.32	36	38.17	38.20	-13	6,657	-0.19%
2022/07/29	31.3	38.19	94.4	38.14	38.25	-63.1	6,618	-0.95%
2022/07/28	15.1	37.84	23	37.86	37.70	-7.9	6,526	-0.12%
2022/07/27	93.2	37.80	31	37.94	37.95	62.2	6,500	0.96%
2022/07/26	86	37.90	140	38.11	37.75	-54	6,453	-0.84%	大賣/
2022/07/25	84	37.50	268.5	37.40	37.80	-184.5	6,271	-2.94%	大賣/鉅額交易
2022/07/22	42	35.10	29	35.15	35.10	13	6,095	0.21%
2022/07/21	18	35.30	16	35.34	35.20	2	6,049	0.03%
2022/07/20	21.2	35.93	38.2	35.91	35.85	-17	6,011	-0.28%
2022/07/19	73.1	36.50	79	36.48	36.70	-5.9	5,937	-0.10%
2022/07/18	63	35.92	109	35.86	36.10	-46	5,799	-0.79%	大賣/
2022/07/15	77.4	35.50	97	35.67	36.00	-19.6	5,685	-0.34%
2022/07/14	21	34.21	35	34.11	34.95	-14	5,528	-0.25%
2022/07/13	126	34.78	51	34.68	34.45	75	5,429	1.38%	大買/
2022/07/12	77	35.14	62	35.03	35.00	15	5,345	0.28%
2022/07/11	3	34.72	10	34.68	34.65	-7	5,231	-0.13%
2022/07/08	25	34.89	15	34.87	34.70	10	5,206	0.19%
2022/07/07	16	34.20	36	34.31	34.80	-20	5,139	-0.39%
2022/07/06	8	33.71	5	33.79	33.50	3	5,062	0.06%
2022/07/05	44	34.03	31	34.20	34.10	13	5,026	0.26%
2022/07/04	54	33.88	68	33.84	33.85	-14	4,972	-0.28%
2022/07/01	110.1	33.77	63.1	33.54	33.00	47	4,914	0.96%	大買/
2022/06/30	162.1	35.24	65	35.62	35.25	97.1	4,766	2.04%	大買/
2022/06/29	146	35.82	140.5	35.76	36.20	5.5	4,638	0.12%	大買/大賣/
2022/06/28	28	34.72	38	34.68	34.75	-10	4,444	-0.23%
2022/06/27	134.5	35.34	77	35.18	35.25	57.5	4,362	1.32%	大買/
2022/06/24	138	35.54	270.3	35.43	35.65	-132.2	4,121	-3.21%	大買/大賣/鉅額交易
2022/06/23	254	34.87	273.1	34.42	34.10	-19.1	3,793	-0.50%	大買/大賣/
2022/06/22	155	35.02	97	34.83	34.30	58	3,352	1.73%	大買/
2022/06/21	138	35.03	238.1	35.11	35.15	-100.1	3,126	-3.20%	大買/大賣/
2022/06/20	105.3	34.43	114	34.38	33.90	-8.7	2,735	-0.32%	大買/大賣/
2022/06/17	130	33.87	134	34.10	34.80	-4	2,472	-0.16%	大買/大賣/
2022/06/16	223	33.69	416	33.61	33.60	-193	2,146	-8.99%	大買/大賣/鉅額交易
2022/06/15	252	32.98	222.2	32.97	32.85	29.8	1,687	1.77%	大買/大賣/
2022/06/14	26	31.45	46	31.57	32.00	-20	1,409	-1.42%
2022/06/13	14.2	30.56	10	30.66	30.90	4.2	1,328	0.31%
2022/06/10	3	30.83	3	30.85	31.10	0	1,310	0.00%
2022/06/09	12	31.00	8	31.00	30.95	4	1,305	0.31%
2022/06/08	7	30.79	8	30.76	30.85	-1	1,294	-0.08%
2022/06/07	33	30.71	47.2	30.75	30.35	-14.2	1,285	-1.10%
2022/06/06	21.2	31.83	19	31.70	31.50	2.2	1,239	0.18%
2022/06/02	57	32.04	52	31.86	32.10	5	1,228	0.41%
2022/06/01	5	31.41	16.1	31.64	31.20	-11.1	1,158	-0.96%
2022/05/31	30.8	31.28	5	31.27	31.40	25.8	1,136	2.27%
2022/05/30	6.2	31.10	47	31.23	31.15	-40.8	1,124	-3.63%
2022/05/27	32	30.75	53	30.94	31.05	-21	1,099	-1.91%
2022/05/26	168	30.97	132	30.85	30.80	36	1,052	3.42%	大買/大賣/
2022/05/25	47	29.85	45	29.87	29.90	2	911	0.22%
2022/05/24	21	29.02	51	29.15	29.20	-30	857	-3.50%
2022/05/23	3	28.72	5	28.79	28.70	-2	822	-0.24%
2022/05/20	10	28.77	24	28.89	28.90	-14	834	-1.68%
2022/05/19	2	28.75	3	28.85	28.85	-1	845	-0.12%
2022/05/18	7	28.74	4	28.88	28.95	3	880	0.34%
2022/05/17	7	29.06	13.1	28.90	28.85	-6.1	938	-0.65%
2022/05/16	33.1	28.87	186	28.93	28.90	-153	916	-16.70%	大賣/鉅額交易
2022/05/12	21.1	26.66	12	26.61	26.55	9.1	875	1.04%
2022/05/11	5	27.33	0	0.00	27.35	5	861	0.58%
2022/05/10	1	27.00	5	27.10	27.20	-4	858	-0.47%
2022/05/09	2	27.15	11	27.18	27.20	-9	860	-1.05%
2022/05/06	3	27.35	3	27.48	27.50	0	860	0.00%
2022/05/05	7	27.82	10	27.73	27.85	-3	863	-0.35%
2022/05/04	1	27.95	7	27.85	27.80	-6	865	-0.69%
2022/05/03	0	0.00	0.5	28.00	27.90	-0.5	877	-0.06%
2022/04/29	1	27.50	0	0.00	27.90	1	883	0.11%
2022/04/27	5	27.24	23	27.35	27.65	-18	888	-2.03%
2022/04/26	4	27.70	9	27.70	27.80	-5	882	-0.57%
2022/04/25	5	27.79	0	0.00	27.75	5	882	0.57%
2022/04/22	9	28.05	3	28.23	28.15	6	881	0.68%
2022/04/21	3	28.13	21	28.23	28.10	-18	885	-2.03%
2022/04/20	2	28.18	3	28.18	28.25	-1	888	-0.11%
2022/04/19	0.1	27.95	0	0.00	28.05	0.1	891	0.01%
2022/04/18	4	27.59	12	27.64	27.80	-8	905	-0.88%
2022/04/15	28	27.97	14.8	27.97	27.90	13.2	918	1.44%
2022/04/14	10	28.49	1	28.45	28.40	9	912	0.99%
2022/04/13	2	28.38	2	28.50	28.50	0	910	0.00%
2022/04/12	10	28.39	1	28.45	28.20	9	933	0.96%
2022/04/11	12	28.00	0	0.00	28.10	12	930	1.29%
2022/04/08	21	28.22	0	0.00	28.25	21	926	2.27%
2022/04/07	19	28.13	9.6	28.24	28.15	9.4	929	1.01%
2022/04/06	15	28.60	7.1	28.65	28.55	7.9	922	0.86%
2022/04/01	6	28.63	0	0.00	28.90	6	920	0.65%
2022/03/31	26.3	28.69	2	28.85	28.80	24.3	919	2.65%
2022/03/30	3.2	29.00	29	28.99	29.35	-25.8	887	-2.91%
2022/03/29	3.1	28.79	2	28.95	28.75	1.1	871	0.12%
2022/03/28	1	28.80	4	28.80	28.80	-3	866	-0.35%
2022/03/25	0	28.95	4	28.91	28.80	-4	861	-0.47%
2022/03/24	2	28.90	1	28.95	28.90	1	856	0.12%
2022/03/23	1	28.90	0	0.00	29.10	1	858	0.12%
2022/03/22	2	28.88	1	29.00	29.00	1	852	0.12%
2022/03/21	17	28.97	9	28.95	28.90	8	849	0.94%
2022/03/18	18	28.65	9	28.59	28.70	9	847	1.06%
2022/03/17	3	28.58	5	28.65	28.60	-2	852	-0.23%
2022/03/16	2	28.05	4	28.05	27.95	-2	848	-0.24%
2022/03/15	3	27.95	8	28.03	27.95	-5	847	-0.59%
2022/03/14	13	27.93	0	27.95	27.95	13	844	1.54%
2022/03/11	5.1	27.92	36	27.98	28.00	-30.9	847	-3.64%
2022/03/10	6	27.98	1	28.00	28.00	5	848	0.59%
2022/03/09	10	27.31	3	27.55	27.70	7	840	0.83%
2022/03/08	29	27.34	1	27.65	27.15	28	836	3.35%
2022/03/07	17	27.97	11	27.98	27.95	6	816	0.74%
2022/03/04	20	28.56	11	28.55	28.50	9	802	1.12%
2022/03/03	11	28.75	3	28.80	28.80	8	794	1.01%
2022/03/02	13	28.59	0	0.00	28.55	13	791	1.64%
2022/03/01	12	28.73	7	28.70	28.75	5	783	0.64%
2022/02/25	1	28.30	0	0.00	28.30	1	778	0.13%
2022/02/24	19	28.52	10	28.50	28.20	9	771	1.17%
2022/02/23	14	28.93	3	28.95	28.95	11	753	1.46%
2022/02/22	9	28.94	1	29.05	28.95	8	748	1.07%
2022/02/21	0	29.30	26	29.26	29.40	-26	730	-3.56%
2022/02/18	18	29.03	12	29.05	29.25	6	708	0.85%
2022/02/17	33	28.63	58.7	28.92	29.05	-25.7	666	-3.85%
2022/02/16	12	27.81	4	27.78	27.90	8	595	1.34%
2022/02/15	2	27.50	2.7	27.60	27.50	-0.7	590	-0.12%
2022/02/14	0	27.50	6	27.04	27.05	-6	581	-1.03%
2022/02/11	0.1	27.20	0	0.00	27.15	0.1	584	0.02%
2022/02/10	1.2	27.18	0	0.00	27.20	1.2	578	0.21%
2022/02/09	14.1	27.26	1	27.35	27.25	13.1	576	2.27%
2022/02/08	4	27.25	2	27.35	27.40	2	569	0.35%
2022/02/07	0.2	27.17	0	0.00	27.20	0.2	565	0.03%
2022/01/26	8.1	26.82	1	26.80	26.80	7.1	555	1.28%
2022/01/25	8.5	26.64	19	26.75	26.85	-10.5	554	-1.90%
2022/01/24	4	26.80	12	26.86	26.95	-8	547	-1.46%
2022/01/21	3.2	27.02	13	27.01	27.05	-9.8	545	-1.79%
2022/01/20	0	0.00	2	27.15	27.25	-2	542	-0.37%
2022/01/19	7.1	27.10	2	27.15	27.15	5.1	542	0.94%
2022/01/18	4	27.15	10	27.30	27.35	-6	544	-1.10%
2022/01/17	9	27.23	0	0.00	27.15	9	543	1.65%
2022/01/14	6	27.47	6	27.47	27.55	0	545	0.00%
2022/01/13	2	27.55	10	27.55	27.65	-8	586	-1.37%
2022/01/12	13	27.37	15	27.35	27.40	-2	585	-0.34%
2022/01/11	26.1	27.58	2	27.55	27.45	24.1	582	4.14%
2022/01/10	13	27.62	10	27.66	27.85	3	565	0.53%
2022/01/07	3	27.27	25	27.31	27.35	-22	544	-4.04%
2022/01/06	6	27.25	1.1	27.20	27.15	4.9	538	0.92%
2022/01/05	25	27.30	8	27.34	27.40	17	534	3.18%
2022/01/04	2	26.95	1	27.05	27.05	1	515	0.19%
2022/01/03	1	26.95	9	27.03	26.95	-8	520	-1.54%
2021/12/29	5	26.92	8	26.99	27.05	-3	520	-0.58%
2021/12/28	2	26.75	5	26.85	26.90	-3	515	-0.58%
2021/12/27	2.1	26.75	23	26.72	26.75	-20.9	519	-4.01%
2021/12/24	0	0.00	14	26.63	26.60	-14	528	-2.65%
2021/12/23	6	26.47	25	26.54	26.55	-19	532	-3.57%
2021/12/22	3	26.35	14	26.43	26.45	-11	537	-2.05%
2021/12/21	0	0.00	5	26.35	26.30	-5	540	-0.93%
2021/12/20	2	26.38	0	0.00	26.30	2	546	0.37%
2021/12/17	8	26.38	4	26.39	26.50	4	548	0.73%
2021/12/16	6.1	26.50	0	0.00	26.50	6.1	546	1.12%
2021/12/14	2	26.85	26	26.87	26.65	-24	559	-4.29%
2021/12/13	3	26.90	0	0.00	26.85	3	569	0.53%
2021/12/10	1	26.50	12	26.58	26.90	-11	573	-1.92%
2021/12/09	0	0.00	8	26.50	26.45	-8	571	-1.40%
2021/12/08	10	26.45	8	26.43	26.40	2	573	0.35%
2021/12/06	2	26.30	2.4	26.31	26.30	-0.4	568	-0.07%
2021/12/02	1	26.15	0	0.00	26.15	1	581	0.17%
2021/11/30	3	26.05	4	26.60	26.05	-1	584	-0.17%
2021/11/29	0.3	26.40	2	26.55	26.45	-1.7	586	-0.29%
2021/11/26	6	26.53	32	26.54	26.50	-26	595	-4.36%
2021/11/25	0	0.00	26	26.86	26.90	-26	593	-4.38%
2021/11/24	0	0.00	3	26.78	26.70	-3	601	-0.50%
2021/11/23	1	26.65	10	26.70	26.70	-9	609	-1.48%
2021/11/22	0	26.70	0	0.00	26.90	0	616	0.01%
2021/11/19	14	26.84	5	26.75	26.70	9	625	1.44%
2021/11/18	12	26.66	17	26.79	27.00	-5	624	-0.80%
2021/11/17	23	26.72	22	26.74	26.75	1	634	0.16%
2021/11/16	2	26.75	2	26.78	26.70	0	643	0.00%
2021/11/15	3	26.60	2	26.65	26.60	1	659	0.15%
2021/11/12	21.4	26.60	1	26.70	26.70	20.4	676	3.01%
2021/11/11	1	26.60	0	0.00	26.60	1	687	0.15%
2021/11/10	0	0.00	106	26.66	26.80	-106	711	-14.90%	大賣/鉅額交易
2021/11/09	13	26.75	0	0.00	26.70	13	721	1.80%
2021/11/08	3	26.65	30.1	26.68	26.75	-27.1	730	-3.70%
2021/11/05	0	26.70	2	26.85	26.75	-2	740	-0.27%
2021/11/04	0	0.00	1	26.90	26.80	-1	752	-0.13%
2021/11/03	10	26.85	0	0.00	26.95	10	776	1.29%
2021/11/02	1	26.85	0	0.00	26.60	1	789	0.13%
2021/11/01	5	27.00	5	26.85	26.80	0	793	0.00%
2021/10/29	3.1	26.80	11	26.87	27.05	-8	793	-1.00%
2021/10/28	2	27.00	0	0.00	26.90	2	796	0.25%
2021/10/27	6	26.85	0	0.00	26.85	6	803	0.75%
2021/10/26	18	27.00	1.1	27.00	26.95	16.9	804	2.10%
2021/10/25	0	27.00	0	0.00	26.80	0	801	0.00%
2021/10/22	3	26.97	0	26.75	26.90	3	812	0.37%
2021/10/21	31	26.70	18	26.89	27.20	13	816	1.59%
2021/10/20	3	26.40	0	0.00	26.65	3	776	0.39%
2021/10/19	5	26.70	1	26.80	26.55	4	781	0.51%
2021/10/18	4	26.55	4	26.60	26.70	0	789	0.00%
2021/10/15	4	26.58	12	26.60	26.65	-8	799	-1.00%
2021/10/14	0	0.00	1	26.75	26.65	-1	816	-0.12%
2021/10/13	1	26.20	0	0.00	26.30	1	835	0.12%
2021/10/12	1	26.35	1	26.60	26.45	0	842	0.00%
2021/10/08	0	0.00	28	26.78	26.75	-28	853	-3.28%
2021/10/07	12	26.50	26	26.40	26.45	-14	877	-1.60%
2021/10/06	3.1	25.85	5	25.90	25.85	-1.9	902	-0.21%
2021/10/05	7	25.61	6	25.98	25.85	1	918	0.11%
2021/10/04	27	25.93	5	25.90	26.00	22	928	2.37%
2021/10/01	12	26.15	5	26.00	26.00	7	929	0.75%
2021/09/30	25	26.50	0	0.00	26.50	25	946	2.64%
2021/09/29	21	26.63	0	0.00	26.50	21	960	2.19%
2021/09/28	2	26.90	4	26.90	26.90	-2	984	-0.20%
2021/09/27	12	26.96	70	27.01	26.90	-58	991	-5.85%
2021/09/24	4	26.94	1	26.85	26.95	3	1,013	0.30%
2021/09/23	6	26.73	2	26.60	26.60	4	1,034	0.39%
2021/09/22	9	26.77	21	26.89	26.75	-12	1,052	-1.14%
2021/09/17	6	27.63	0	0.00	27.50	6	1,059	0.57%
2021/09/16	0	0.00	5	27.80	27.85	-5	1,066	-0.47%
2021/09/15	0.9	27.39	1	27.50	27.50	-0.1	1,065	-0.01%
2021/09/14	3	27.25	2	27.18	27.20	1	1,079	0.09%
2021/09/13	1	26.85	0	0.00	27.00	1	1,089	0.09%
2021/09/10	12	27.05	0	0.00	27.10	12	1,100	1.09%
2021/09/09	1	26.75	3	27.05	27.05	-2	1,118	-0.18%
2021/09/08	84	26.88	6	27.00	26.70	78	1,125	6.93%
2021/09/07	21	27.28	0	0.00	27.40	21	1,131	1.86%
2021/09/06	21	27.25	2	27.20	27.20	19	1,146	1.66%
2021/09/03	1	27.45	2	27.48	27.50	-1	1,154	-0.09%
2021/09/02	11	27.31	1	27.40	27.40	10	1,160	0.86%
2021/09/01	1	27.60	1	27.85	27.65	0	1,160	0.00%
2021/08/31	2.2	26.91	3	27.30	27.40	-0.8	1,162	-0.07%
2021/08/30	5	26.93	14	26.85	27.15	-9	1,175	-0.77%
2021/08/27	4	26.13	5	26.35	26.40	-1	1,179	-0.08%
2021/08/26	2	26.03	0	0.00	26.10	2	1,193	0.17%
2021/08/25	7	26.00	15.8	26.01	26.10	-8.8	1,212	-0.73%
2021/08/24	18	26.10	0	0.00	26.05	18	1,216	1.48%
2021/08/23	1	26.30	2	26.30	26.30	-1	1,225	-0.08%
2021/08/20	2	26.15	1	26.15	26.30	1	1,221	0.08%
2021/08/19	6.1	26.14	2	26.28	26.30	4.1	1,221	0.34%
2021/08/18	9	26.57	7	26.25	26.70	2	1,220	0.17%
2021/08/17	20	26.36	1	26.55	26.60	19	1,227	1.55%
2021/08/16	12.1	26.36	7	26.59	26.80	5.1	1,226	0.41%
2021/08/13	8	27.13	9	27.22	27.00	-1	1,218	-0.08%
2021/08/12	9	27.26	6	27.51	27.35	3	1,275	0.24%
2021/08/11	16	27.65	16	27.53	27.45	0	1,292	0.00%
2021/08/10	18	27.52	1	27.60	27.45	17	1,324	1.28%
2021/08/09	14.5	28.77	9	28.81	28.75	5.5	1,398	0.40%
2021/08/06	7.1	28.91	0	0.00	28.80	7.1	1,441	0.49%
2021/08/05	6	28.90	0	0.00	29.00	6	1,477	0.41%
2021/08/04	2	28.95	2	29.00	29.00	0	1,567	0.00%
2021/08/03	4	28.93	5	29.06	28.85	-1	1,637	-0.06%
2021/08/02	4	28.80	6	29.05	29.00	-2	1,655	-0.12%
2021/07/30	10	28.72	1.1	28.76	28.75	8.9	1,670	0.54%
2021/07/29	8	28.85	13	28.82	28.65	-5	1,750	-0.29%
2021/07/28	12.1	28.41	0	0.00	28.40	12.1	1,790	0.68%
2021/07/27	11	28.81	3	28.90	28.70	8	1,870	0.43%
2021/07/26	15	29.00	18	29.00	28.95	-3	1,946	-0.15%
2021/07/23	2	29.05	4	29.39	29.05	-2	1,991	-0.10%
2021/07/22	6.1	29.00	2	29.20	28.85	4.1	2,058	0.20%
2021/07/21	5.1	28.98	6	28.95	29.00	-0.9	2,192	-0.04%
2021/07/20	13	29.24	14	29.35	29.15	-1	2,227	-0.04%
2021/07/19	8	29.59	14	29.71	29.80	-6	2,245	-0.27%
2021/07/16	2.3	29.79	5	29.94	30.00	-2.7	2,313	-0.12%
2021/07/15	3	29.65	0	0.00	29.70	3	2,368	0.13%
2021/07/14	20	29.11	18	29.69	29.60	2	2,435	0.08%
2021/07/13	22	29.64	9	29.62	29.55	13	2,538	0.51%
2021/07/12	2.7	30.07	2	30.10	30.05	0.7	2,543	0.03%
2021/07/09	7	30.18	18	30.21	30.30	-11	2,566	-0.43%
2021/07/08	13.1	30.66	18	30.61	30.75	-4.9	2,591	-0.19%
2021/07/07	17	30.66	14	30.94	30.50	3	2,662	0.11%
2021/07/06	6	31.04	4	31.08	31.00	2	2,663	0.08%
2021/07/05	1	30.95	10	30.72	30.85	-9	2,670	-0.34%
2021/07/02	0	0.00	1	30.45	30.30	-1	2,666	-0.04%
2021/07/01	9	30.52	21	30.55	30.20	-12	2,685	-0.45%
2021/06/30	2	30.05	16	30.13	30.20	-14	2,687	-0.52%
2021/06/29	15	29.95	4	30.01	29.95	11	2,691	0.41%
2021/06/28	10	30.00	3	30.22	30.10	7	2,766	0.25%
2021/06/25	0	0.00	2	29.95	29.90	-2	2,790	-0.07%
2021/06/24	4	29.93	2	30.00	29.80	2	2,827	0.07%
2021/06/23	12	29.95	4	30.10	29.80	8	2,835	0.28%
2021/06/22	2	29.40	32.2	29.46	29.55	-30.2	2,849	-1.06%
2021/06/21	4	29.35	20	29.28	29.55	-16	2,876	-0.56%
2021/06/18	10	29.05	5	29.22	29.50	5	2,892	0.17%
2021/06/17	6	28.89	3	29.07	29.30	3	2,904	0.10%
2021/06/16	0	0.00	3	29.15	29.00	-3	2,927	-0.10%
2021/06/15	9	28.83	2	28.95	29.00	7	2,935	0.24%
2021/06/11	13	29.02	5	29.15	29.00	8	2,940	0.27%
2021/06/10	2	28.75	2	29.00	29.00	0	2,969	0.00%
2021/06/09	11	29.08	3.1	28.71	28.75	7.9	2,985	0.26%
2021/06/08	17	28.86	3	28.85	28.80	14	3,005	0.47%
2021/06/07	14	28.61	5	28.67	28.75	9	3,036	0.30%
2021/06/04	9	28.91	77	29.00	28.85	-68	3,094	-2.20%
2021/06/03	15	28.98	14	29.01	29.25	1	3,109	0.03%
2021/06/02	17	28.58	21	28.75	28.80	-4	3,106	-0.13%
2021/06/01	2	28.00	17	28.26	28.30	-15	3,107	-0.48%
2021/05/31	3.2	27.99	3	27.92	27.95	0.2	3,121	0.01%
2021/05/28	4.1	28.05	8	28.06	28.00	-3.9	3,124	-0.13%
2021/05/27	8.4	27.84	8	27.90	27.80	0.4	3,133	0.01%
2021/05/26	1.3	27.91	16	28.07	28.15	-14.7	3,165	-0.46%
2021/05/25	35	28.14	8	28.19	28.10	27	3,169	0.85%
2021/05/24	6	28.10	14	28.22	28.20	-8	3,166	-0.25%
2021/05/21	34	27.88	14	27.88	28.00	20	3,192	0.63%
2021/05/20	47	28.00	22	27.78	27.40	25	3,216	0.78%
2021/05/19	25	27.07	13	27.30	27.35	12	3,174	0.38%
2021/05/18	17	26.88	2	26.95	27.10	15	3,171	0.47%
2021/05/17	21	26.09	23	26.16	25.95	-2	3,164	-0.06%
2021/05/14	45	27.82	46	27.95	27.85	-1	3,096	-0.03%
2021/05/13	7	26.08	138	26.42	26.20	-131	3,046	-4.30%	大賣/鉅額交易
2021/05/12	33.1	27.33	95	26.64	26.20	-61.9	3,017	-2.05%
2021/05/11	39.1	29.23	35	29.62	28.85	4.1	2,943	0.14%
2021/05/10	0	0.00	49	30.24	30.20	-49	2,909	-1.68%
2021/05/07	10	29.88	84	29.99	30.00	-74	2,941	-2.52%
2021/05/06	154.3	29.74	66	29.72	29.60	88.3	2,949	2.99%	大買/
2021/05/05	56.2	30.68	38	30.76	30.40	18.2	2,901	0.63%
2021/05/04	88.6	31.08	223	32.05	30.85	-134.4	2,901	-4.63%	大賣/鉅額交易
2021/05/03	241	32.77	61	32.84	32.45	180	2,851	6.31%	大買/鉅額交易
2021/04/29	24.4	32.34	470.1	32.38	32.35	-445.7	2,799	-15.92%	大賣/鉅額交易
2021/04/28	49	32.85	258.1	32.74	32.85	-209.1	2,802	-7.46%	大賣/鉅額交易
2021/04/27	750.2	33.29	108	33.23	33.55	642.2	2,863	22.43%	大買/大賣/鉅額交易
2021/04/26	5.4	32.38	27	32.47	32.30	-21.6	2,768	-0.78%
2021/04/23	10	31.81	6	32.07	31.95	4	2,791	0.14%
2021/04/22	45.2	32.41	41.6	32.29	31.85	3.6	2,912	0.12%
2021/04/21	36	32.67	61	32.61	32.80	-25	2,908	-0.86%
2021/04/20	63	32.52	32.5	32.57	32.30	30.5	2,984	1.02%
2021/04/19	64	32.55	256	31.94	32.80	-192	3,370	-5.70%	大賣/鉅額交易
2021/04/16	183.2	31.41	12.2	31.39	31.45	171	3,448	4.96%	大買/鉅額交易
2021/04/15	6.3	31.17	31	31.28	31.20	-24.7	3,620	-0.68%
2021/04/14	42	30.90	34.8	30.86	30.80	7.2	3,639	0.20%
2021/04/13	29	31.27	104	31.45	30.95	-75	3,745	-2.00%	大賣/
2021/04/12	38	30.81	58	30.98	30.95	-20	3,754	-0.53%
2021/04/09	35	30.81	14	30.84	30.75	21	3,928	0.54%
2021/04/08	66	30.96	14	31.01	30.95	52	4,097	1.27%
2021/04/07	27	31.06	49	31.02	31.15	-22	4,110	-0.54%
2021/04/06	14	30.79	5.4	30.81	30.80	8.6	4,199	0.20%
2021/04/01	19.4	30.78	22	30.78	30.95	-2.6	4,239	-0.06%
2021/03/31	75	30.93	52	30.94	31.00	23	4,259	0.54%
2021/03/30	86.1	31.85	8	31.93	31.75	78.1	4,221	1.85%
2021/03/29	10	31.89	92	31.77	31.90	-82	4,237	-1.94%
2021/03/26	52	31.31	5	31.32	31.30	47	4,300	1.09%
2021/03/25	10.1	31.56	30	31.61	31.45	-19.9	4,372	-0.46%
2021/03/24	6	31.35	61	31.43	31.30	-55	4,399	-1.25%
2021/03/23	13	30.92	7	30.91	30.85	6	4,429	0.14%
2021/03/22	15	31.17	16	31.27	31.30	-1	4,481	-0.02%
2021/03/19	31.1	30.91	8	31.06	31.55	23.1	4,548	0.51%
2021/03/18	14	31.19	64	31.10	31.10	-50	4,584	-1.09%
2021/03/17	18	30.86	11	31.00	30.80	7	4,743	0.15%
2021/03/16	20	30.80	6	30.83	30.90	14	4,839	0.29%
2021/03/15	51	30.97	13	30.99	31.00	38	5,086	0.75%
2021/03/12	38	31.27	9	31.37	31.25	29	5,185	0.56%
2021/03/11	57.1	31.61	102	31.60	31.55	-44.9	5,376	-0.84%	大賣/
2021/03/10	37	31.99	63	31.90	31.90	-26	5,743	-0.45%
2021/03/09	35	30.87	1	30.80	30.80	34	6,249	0.54%
2021/03/08	22	31.29	5.5	31.36	31.15	16.5	6,763	0.24%
2021/03/05	42	31.52	24	31.65	31.30	18	7,780	0.23%
2021/03/04	8	31.75	50	32.04	31.90	-42	7,983	-0.53%
2021/03/03	3	31.25	31	31.49	31.55	-28	8,255	-0.34%
2021/03/02	24	31.51	17	31.84	31.30	7	8,319	0.08%
2021/02/26	20	31.81	8	32.11	31.75	12	8,529	0.14%
2021/02/25	1	32.40	0	0.00	32.45	1	8,575	0.01%
2021/02/24	73	32.49	3	32.33	32.25	70	8,764	0.80%
2021/02/23	30	32.86	13	32.91	32.75	17	8,822	0.19%
2021/02/22	7	32.57	19	32.67	32.75	-12	8,964	-0.13%
2021/02/19	28	31.94	7	32.03	32.05	21	9,225	0.23%
2021/02/18	4	32.50	3	32.58	32.50	1	9,307	0.01%
2021/02/17	4	32.44	2	32.60	32.50	2	9,460	0.02%
2021/02/05	0	31.90	5	32.12	32.00	-5	9,463	-0.05%
2021/02/04	10	31.85	5	31.95	31.90	5	9,455	0.05%
2021/02/03	6	31.66	18	31.77	31.65	-12	9,475	-0.13%
2021/02/02	4	31.48	7	31.71	31.95	-3	9,468	-0.03%
2021/02/01	4	30.88	33	31.02	31.10	-29	9,466	-0.31%
2021/01/29	37	31.98	35	31.67	31.50	2	9,434	0.02%
2021/01/28	31.1	32.22	20	32.20	32.40	11.1	9,386	0.12%
2021/01/27	8	32.74	10	33.03	33.00	-2	9,359	-0.02%
2021/01/26	28	32.78	2	33.03	32.60	26	9,329	0.28%
2021/01/25	12	33.18	4.2	33.13	33.60	7.8	9,291	0.08%
2021/01/22	19	32.58	23	32.67	32.70	-4	9,257	-0.04%
2021/01/21	2.1	32.16	37.2	32.34	32.35	-35.1	9,230	-0.38%
2021/01/20	70	32.29	51.6	32.33	31.65	18.4	9,183	0.20%
2021/01/19	26	33.98	43.3	34.02	33.60	-17.3	9,055	-0.19%
2021/01/18	56.3	33.42	64.2	33.33	33.65	-7.9	9,016	-0.09%
2021/01/15	87.5	34.65	34	34.94	34.05	53.5	8,946	0.60%
2021/01/14	57	36.22	20	36.26	35.85	37	8,803	0.42%
2021/01/13	82	36.94	140	37.12	36.50	-58	8,726	-0.66%	大賣/
2021/01/12	175	37.88	224.1	38.06	37.20	-49.1	8,606	-0.57%	大買/大賣/
2021/01/11	206.1	36.82	190.4	36.81	37.15	15.7	8,148	0.19%	大買/大賣/
2021/01/08	151.2	35.76	220.1	35.76	36.00	-68.8	7,956	-0.87%	大買/大賣/
2021/01/07	34.1	34.40	33.4	34.53	34.60	0.8	7,763	0.01%
2021/01/06	178.3	34.44	82.2	34.54	34.00	96.1	7,707	1.25%	大買/
2021/01/05	101	35.80	72	35.82	35.60	29	7,571	0.38%	大買/
2021/01/04	128.5	36.54	96.5	36.74	36.60	32	7,495	0.43%	大買/
2020/12/31	67.4	35.63	131.2	35.58	35.70	-63.8	7,298	-0.87%	大賣/
2020/12/30	39	34.67	18	34.64	34.60	21	7,132	0.29%
2020/12/29	118.1	35.07	76	35.18	34.80	42.1	7,107	0.59%	大買/
2020/12/28	27	34.67	53	34.64	34.70	-26	6,997	-0.37%
2020/12/25	21	34.35	23	34.38	34.00	-2	6,929	-0.03%
2020/12/24	47.1	34.56	43	34.48	34.20	4.1	6,887	0.06%
2020/12/23	39	33.87	82	34.09	34.40	-43	6,831	-0.63%
2020/12/22	82	34.81	178.7	34.23	33.60	-96.7	6,790	-1.42%	大賣/
2020/12/21	98.1	34.52	168	34.45	34.75	-69.9	6,715	-1.04%	大賣/
2020/12/18	47.1	34.04	46	34.32	33.80	1.1	6,645	0.02%
2020/12/17	65	34.03	30	34.08	33.90	35	6,591	0.53%
2020/12/16	78.1	34.16	77	34.16	34.60	1.1	6,527	0.02%
2020/12/15	160	33.91	90	34.23	33.35	70	6,454	1.08%	大買/
2020/12/14	71.9	34.01	300	33.97	33.80	-228.1	6,373	-3.58%	大賣/鉅額交易
2020/12/11	245.2	34.67	182	34.75	33.95	63.2	6,320	1.00%	大買/大賣/
2020/12/10	99	34.77	91	34.71	34.80	8	6,143	0.13%
2020/12/09	380	34.63	315.1	34.74	35.00	65	6,043	1.07%	大買/大賣/
2020/12/08	39	33.22	45	33.13	33.45	-6	5,787	-0.10%
2020/12/07	168	32.91	263.1	32.86	33.10	-95.1	5,684	-1.67%	大買/大賣/
2020/12/04	475	32.83	431.7	32.86	32.75	43.3	5,496	0.79%	大買/大賣/
2020/12/03	559.2	35.00	601.9	35.06	33.80	-42.7	5,105	-0.84%	大買/大賣/
2020/12/02	500.5	37.61	627.1	37.16	37.50	-126.6	4,553	-2.78%	大買/大賣/鉅額交易
2020/12/01	1,132.1	37.95	1,222.2	37.09	36.40	-90.2	4,037	-2.23%	大買/大賣/
2020/11/30	302	36.37	154.4	36.75	37.05	147.6	3,013	4.90%	大買/大賣/鉅額交易
2020/11/27	235.2	32.51	176.8	32.33	33.70	58.4	2,808	2.08%	大買/大賣/
2020/11/26	62	30.02	80	30.11	30.65	-18	2,541	-0.71%
2020/11/25	279	30.08	364	30.16	30.10	-85	2,501	-3.40%	大買/大賣/
2020/11/24	95	28.92	65.1	28.97	29.00	29.9	2,293	1.30%
2020/11/23	159.1	28.82	139.3	28.61	29.30	19.8	2,224	0.89%	大買/大賣/
2020/11/20	103	27.80	110	27.74	27.70	-7	2,043	-0.34%	大買/大賣/
2020/11/19	82.2	28.05	621	27.85	28.00	-538.8	2,005	-26.87%	大賣/鉅額交易
2020/11/18	211.3	27.30	230.2	27.48	27.80	-18.9	1,911	-0.99%	大買/大賣/
2020/11/17	187	25.40	141	25.39	25.85	46	1,673	2.75%	大買/大賣/
2020/11/16	301	25.18	376	25.64	25.55	-75	1,632	-4.59%	大買/大賣/
2020/11/13	270	24.00	15	23.68	24.05	255	1,489	17.12%	大買/鉅額交易
2020/11/12	13	23.45	2	23.60	23.55	11	1,491	0.74%
2020/11/11	22	23.40	37	23.76	23.80	-15	1,572	-0.95%
2020/11/10	46	23.33	20	23.39	23.30	26	1,562	1.66%
2020/11/09	46	23.23	49	23.21	23.30	-3	1,582	-0.19%
2020/11/06	5	22.97	1	23.00	22.95	4	1,595	0.25%
2020/11/05	4	22.86	2	22.95	22.90	2	1,649	0.12%
2020/11/04	2	22.90	18	22.92	22.95	-16	1,726	-0.93%
2020/11/03	15	22.78	22	22.70	22.65	-7	1,819	-0.38%
2020/11/02	27	22.41	0	0.00	22.40	27	1,856	1.45%
2020/10/30	37.5	22.63	10	22.60	22.55	27.5	1,862	1.48%
2020/10/29	4	22.70	6	22.68	22.75	-2	1,864	-0.11%
2020/10/28	13	22.87	0	0.00	22.85	13	1,865	0.70%
2020/10/27	11	23.03	6	23.10	23.00	5	1,871	0.27%
2020/10/26	6	23.21	20	23.40	23.20	-14	1,873	-0.75%
2020/10/23	3	23.18	0	0.00	23.20	3	1,873	0.16%
2020/10/22	6	23.10	23	23.17	23.30	-17	1,884	-0.90%
2020/10/21	3	23.07	2	23.10	23.20	1	1,881	0.05%
2020/10/20	31	22.96	10	23.00	23.15	21	1,882	1.12%
2020/10/19	10	22.75	7	22.75	22.80	3	1,872	0.16%
2020/10/16	25	23.01	4	22.95	22.90	21	1,871	1.12%
2020/10/15	22	22.82	0	0.00	22.90	22	1,871	1.18%
2020/10/14	10.2	23.11	10	23.12	23.10	0.2	1,898	0.01%
2020/10/13	35	23.20	1	23.15	23.20	34	1,921	1.77%
2020/10/12	12	23.21	2	23.65	23.20	10	1,944	0.51%
2020/10/08	10	23.20	0	0.00	23.35	10	1,955	0.51%
2020/10/07	11	23.42	13	23.45	23.35	-2	1,957	-0.10%
2020/10/06	2	23.05	22	22.87	23.15	-20	1,945	-1.03%
2020/10/05	5	22.70	2	22.70	22.75	3	1,941	0.15%
2020/09/30	5	22.46	0	0.00	22.40	5	1,943	0.26%
2020/09/29	24	22.51	20	22.51	22.50	4	1,947	0.21%
2020/09/28	0	0.00	2	22.55	22.60	-2	1,953	-0.10%
2020/09/25	30	22.21	18	22.28	22.35	12	1,962	0.61%
2020/09/24	52	22.46	2	22.80	22.35	50	1,947	2.57%
2020/09/23	25	23.36	29	23.24	23.20	-4	1,915	-0.21%
2020/09/22	5	23.55	4	23.35	23.35	1	1,891	0.05%
2020/09/21	1	23.65	12	23.72	23.70	-11	1,883	-0.58%
2020/09/18	7	23.84	1	23.85	23.80	6	1,883	0.32%
2020/09/17	11.3	23.59	17	23.64	23.90	-5.7	1,876	-0.30%
2020/09/16	16	23.47	12	23.52	23.50	4	1,873	0.21%
2020/09/15	14	23.52	23	23.55	23.55	-9	1,863	-0.48%
2020/09/14	2	23.50	16.1	23.53	23.25	-14.1	1,878	-0.75%
2020/09/11	48	23.35	12	23.78	23.20	36	1,861	1.93%
2020/09/10	166	23.84	3	23.87	23.70	163	1,850	8.81%	大買/鉅額交易
2020/09/09	25	23.49	36	23.59	23.80	-11	1,881	-0.58%
2020/09/08	30	23.08	11	23.07	23.15	19	1,855	1.02%
2020/09/07	12	23.40	24	23.36	23.30	-12	1,851	-0.65%
2020/09/04	73	23.55	21	23.50	23.55	52	1,837	2.83%
2020/09/03	5.1	24.01	12	24.15	23.90	-6.9	1,831	-0.38%
2020/09/02	16	24.11	110	24.09	24.20	-94	1,829	-5.14%	大賣/
2020/09/01	22	23.75	179	24.00	23.95	-157	1,820	-8.62%	大賣/鉅額交易
2020/08/31	8	23.83	80	23.71	23.70	-72	1,792	-4.02%
2020/08/28	11	24.12	66	24.31	24.15	-55	1,758	-3.13%
2020/08/27	10	24.39	91	24.20	24.15	-81	1,745	-4.64%
2020/08/26	148	24.21	15	24.22	24.30	133	1,727	7.70%	大買/鉅額交易
2020/08/25	71	24.38	40	24.32	24.10	31	1,706	1.82%
2020/08/24	162	24.57	109	24.40	24.60	53	1,709	3.10%	大買/大賣/
2020/08/21	119	23.79	35	23.73	24.15	84	1,640	5.12%	大買/
2020/08/20	34	23.38	41	23.40	23.20	-7	1,587	-0.44%
2020/08/19	12	23.65	24	23.64	23.60	-12	1,527	-0.79%
2020/08/18	23	23.44	66	23.47	23.45	-43	1,511	-2.84%
2020/08/17	110	23.78	259	23.74	23.65	-149	1,478	-10.08%	大買/大賣/鉅額交易
2020/08/14	14	23.04	3	23.05	23.15	11	1,392	0.79%
2020/08/13	32	22.93	50	22.90	23.05	-18	1,366	-1.32%
2020/08/12	24	22.71	12	22.65	22.75	12	1,342	0.89%
2020/08/11	148	23.00	119	23.03	23.00	29	1,335	2.17%	大買/大賣/
2020/08/10	247	23.08	45	22.98	23.20	202	1,278	15.79%	大買/鉅額交易
2020/08/07	92	22.31	164	22.47	22.70	-72	1,201	-5.99%	大賣/
2020/08/06	30	21.51	9	21.61	21.70	21	1,103	1.90%
2020/08/05	2	21.10	0	0.00	21.05	2	1,066	0.19%
2020/08/04	1	20.90	1	21.00	21.05	0	1,061	0.00%
2020/08/03	2	20.85	7	21.00	20.90	-5	1,055	-0.47%
2020/07/31	6	20.88	22	20.99	20.90	-16	1,054	-1.52%
2020/07/30	14	20.38	0	0.00	20.40	14	1,044	1.34%
2020/07/29	38	20.44	0	0.00	20.35	38	1,039	3.65%
2020/07/28	69	20.50	1	20.50	20.35	68	1,035	6.57%
2020/07/27	63	20.75	2	20.60	20.65	61	1,031	5.91%
2020/07/24	54	20.84	7	20.99	20.90	47	1,029	4.57%
2020/07/23	0	0.00	19	20.98	21.00	-19	1,021	-1.86%
2020/07/22	47	20.93	29	20.96	20.90	18	1,018	1.77%
2020/07/21	1	20.85	11	20.83	20.85	-10	1,008	-0.99%
2020/07/20	36	21.68	12	21.87	21.65	24	991	2.42%
2020/07/17	8	21.73	41	21.90	21.65	-33	957	-3.45%
2020/07/16	23	22.00	43.1	21.99	21.85	-20.1	948	-2.12%
2020/07/15	0	0.00	78	21.89	21.90	-78	919	-8.48%
2020/07/14	2	21.80	13	21.84	21.75	-11	904	-1.22%
2020/07/13	5	21.85	35	21.71	21.70	-30	903	-3.32%
2020/07/10	11	21.37	7	21.31	21.40	4	904	0.44%
2020/07/09	3	21.65	52	21.73	21.65	-49	903	-5.42%
2020/07/08	8	21.55	2	21.60	21.60	6	900	0.67%
2020/07/07	17	21.60	7	21.65	21.60	10	906	1.10%
2020/07/06	21	21.56	20.2	21.60	21.60	0.8	900	0.09%
2020/07/03	0	0.00	49	21.55	21.50	-49	897	-5.46%
2020/07/02	0	0.00	87	21.48	21.50	-87	904	-9.62%
2020/07/01	0	0.00	7	21.37	21.25	-7	903	-0.77%
2020/06/29	25	21.11	1	21.15	21.15	24	913	2.63%
2020/06/24	10	21.45	14	21.58	21.45	-4	909	-0.44%
2020/06/23	4	21.40	164	21.49	21.60	-160	913	-17.51%	大賣/鉅額交易
2020/06/22	16	21.58	6	21.60	21.55	10	905	1.10%
2020/06/19	13	21.62	0	0.00	21.45	13	909	1.43%
2020/06/18	2	21.65	1	21.70	21.75	1	898	0.11%
2020/06/17	14	21.76	6	21.73	21.80	8	906	0.88%
2020/06/16	22	21.64	23	21.97	22.00	-1	897	-0.11%
2020/06/15	29	21.43	0	0.00	21.30	29	908	3.19%
2020/06/12	11	21.13	20	21.26	21.45	-9	939	-0.96%
2020/06/11	30	21.51	27	21.51	21.45	3	969	0.31%
2020/06/10	110	21.77	32	21.75	21.90	78	979	7.96%	大買/
2020/06/09	6	21.63	41	21.59	21.65	-35	1,007	-3.48%
2020/06/08	3	21.35	26	21.24	21.40	-23	1,051	-2.19%
2020/06/05	8	21.13	2	21.10	21.15	6	1,036	0.58%
2020/06/04	2	21.10	9	21.16	21.15	-7	1,039	-0.67%
2020/06/03	15	20.95	1	20.90	21.05	14	1,050	1.33%
2020/06/02	0	0.00	12	20.96	20.95	-12	1,044	-1.15%
2020/06/01	5	21.06	17	21.04	20.95	-12	1,044	-1.15%
2020/05/29	30	21.16	199	21.11	20.90	-169	1,048	-16.12%	大賣/鉅額交易
2020/05/28	37.1	20.96	19	20.94	20.80	18.1	1,010	1.79%
2020/05/27	14	20.80	2	20.78	20.80	12	1,000	1.20%
2020/05/26	12.1	20.60	0	0.00	20.65	12.1	991	1.22%
2020/05/25	21	20.40	27	20.28	20.60	-6	986	-0.61%
2020/05/22	5	19.97	1	20.00	20.00	4	971	0.41%
2020/05/21	3	20.02	0	0.00	20.15	3	973	0.31%
2020/05/20	6	20.05	0	0.00	20.05	6	969	0.62%
2020/05/19	10	20.00	10	20.00	20.05	0	971	0.00%
2020/05/18	8	19.97	52	20.12	20.00	-44	968	-4.55%
2020/05/15	16	19.69	3	19.80	19.80	13	945	1.38%
2020/05/14	13	19.55	2	19.80	19.80	11	940	1.17%
2020/05/13	2	19.70	0	0.00	19.85	2	938	0.21%
2020/05/12	15	19.72	0	0.00	19.90	15	938	1.60%
2020/05/11	40	19.94	6	19.92	19.95	34	936	3.63%
2020/05/08	0	0.00	57	19.79	19.80	-57	930	-6.13%
2020/05/07	2	19.65	13	19.65	19.65	-11	932	-1.18%
2020/05/06	17	19.53	0	0.00	19.55	17	931	1.82%
2020/05/05	46	19.49	14	19.56	19.55	32	932	3.43%
2020/05/04	11	19.44	5	19.52	19.55	6	936	0.64%
2020/04/30	0	0.00	10	19.82	19.80	-10	941	-1.06%
2020/04/29	1	19.60	24	19.70	19.70	-23	950	-2.42%
2020/04/28	0	0.00	27	19.57	19.40	-27	954	-2.83%
2020/04/27	12.1	19.45	17	19.49	19.55	-4.9	978	-0.50%
2020/04/24	7	19.30	1	19.35	19.25	6	978	0.61%
2020/04/23	30	19.26	0	0.00	19.25	30	984	3.05%
2020/04/22	5	19.19	0	0.00	19.20	5	979	0.51%
2020/04/21	49	19.36	2	19.30	19.30	47	975	4.82%
2020/04/20	11	19.61	0	0.00	19.60	11	958	1.15%
2020/04/17	33.1	19.56	32	19.62	19.60	1.1	953	0.12%
2020/04/16	17	19.49	6	19.45	19.50	11	949	1.16%
2020/04/15	25	19.61	17	19.60	19.60	8	944	0.85%
2020/04/14	15	19.44	2	19.50	19.55	13	937	1.39%
2020/04/13	22	19.44	0	0.00	19.40	22	935	2.35%
2020/04/10	1	19.45	0	0.00	19.45	1	935	0.11%
2020/04/09	2	19.45	0	0.00	19.40	2	935	0.21%
2020/04/08	10	19.33	5	19.35	19.45	5	941	0.53%
2020/04/07	11	19.37	65	19.28	19.40	-54	941	-5.74%
2020/04/06	5	19.20	5	19.30	19.30	0	950	0.00%
2020/04/01	8	19.13	33	19.15	19.25	-25	948	-2.64%
2020/03/31	0	0.00	23.2	19.26	19.35	-23.2	941	-2.47%
2020/03/27	10	19.35	0	0.00	19.40	10	937	1.07%
2020/03/26	22	19.38	4	19.45	19.45	18	933	1.93%
2020/03/25	7	19.35	1	19.45	19.45	6	935	0.64%
2020/03/24	1	19.45	21	19.39	19.35	-20	929	-2.15%
2020/03/23	0	0.00	33	18.93	19.20	-33	920	-3.58%
2020/03/20	3	19.20	40	19.29	19.20	-37	922	-4.01%
2020/03/19	22	18.85	120	19.16	19.20	-98	912	-10.74%	大賣/
2020/03/18	14	19.89	21	19.80	19.95	-7	852	-0.82%
2020/03/17	2	19.90	10	19.99	20.00	-8	821	-0.97%
2020/03/16	1	20.00	50	20.17	20.25	-49	779	-6.29%
2020/03/13	96	19.72	46	19.58	20.30	50	752	6.65%
2020/03/12	2	20.40	69	20.36	20.30	-67	707	-9.47%
2020/03/11	12	20.53	5	20.50	20.50	7	652	1.07%
2020/03/10	0	20.55	42	20.44	20.55	-42	655	-6.41%
2020/03/09	11	20.41	23	20.50	20.50	-12	656	-1.83%
2020/03/06	9	20.68	5	20.60	20.60	4	638	0.63%
2020/03/05	42	20.77	5	20.85	20.85	37	643	5.75%
2020/03/04	2	20.82	1	20.80	20.80	1	648	0.15%
2020/03/03	16	20.60	23	20.66	20.65	-7	641	-1.09%
2020/03/02	1	20.40	1	20.45	20.40	0	633	0.00%
2020/02/27	6	20.50	6	20.48	20.50	0	629	0.00%
2020/02/26	14	20.42	13	20.46	20.50	1	633	0.16%
2020/02/25	3	20.50	2	20.65	20.60	1	636	0.16%
2020/02/24	14	20.56	0	0.00	20.60	14	635	2.20%
2020/02/21	7	20.78	0	0.00	20.75	7	631	1.11%
2020/02/20	36	21.04	5	21.05	20.85	31	632	4.90%
2020/02/19	0	0.00	15	20.74	20.90	-15	637	-2.35%
2020/02/18	15	20.57	2.4	20.60	20.60	12.6	676	1.87%
2020/02/17	2	20.60	20	20.64	20.65	-18	690	-2.61%
2020/02/14	2	20.75	15	20.72	20.65	-13	696	-1.87%
2020/02/13	6	20.62	0	0.00	20.75	6	700	0.86%
2020/02/12	32	20.70	20	20.73	20.75	12	712	1.69%
2020/02/11	9	20.59	9	20.62	20.65	0	720	0.00%
2020/02/10	135	20.46	7	20.64	20.60	128	756	16.92%	大買/鉅額交易
2020/02/07	4	20.59	34	20.55	20.70	-30	757	-3.96%
2020/02/06	10	20.62	0	0.00	20.75	10	756	1.32%
2020/02/05	6	20.58	5	20.64	20.70	1	772	0.13%
2020/02/04	118	20.66	23	20.65	20.70	95	768	12.36%	大買/
2020/02/03	110	20.00	0	0.00	20.20	110	762	14.43%	大買/鉅額交易
2020/01/31	20	20.35	5	20.40	20.35	15	746	2.01%
2020/01/30	309	20.32	9	20.60	20.25	300	739	40.54%	大買/鉅額交易
2020/01/20	6	21.20	0	0.00	21.20	6	720	0.83%
2020/01/17	35	21.16	4	21.20	21.20	31	717	4.32%
2020/01/16	0	0.00	17	21.21	21.30	-17	717	-2.37%
2020/01/14	1	21.25	0	0.00	21.20	1	783	0.13%
2020/01/13	10	21.23	1	21.20	21.25	9	837	1.07%
2020/01/10	20	21.00	10	21.00	21.05	10	850	1.18%
2020/01/09	7	20.96	0	0.00	20.95	7	852	0.82%
2020/01/08	7	21.03	2	21.00	20.95	5	890	0.56%
2020/01/07	0	0.00	1	21.10	21.15	-1	886	-0.11%
2020/01/06	2	21.10	8	21.21	21.10	-6	885	-0.68%
2020/01/03	6	21.29	10	21.35	21.20	-4	881	-0.45%
2020/01/02	1	21.45	1	21.45	21.40	0	871	0.00%
2019/12/31	15	21.32	0	0.00	21.30	15	863	1.74%
2019/12/30	7	21.37	79	21.32	21.30	-72	858	-8.38%
2019/12/27	44	21.11	0	0.00	21.20	44	840	5.23%
2019/12/26	28	21.13	0.8	21.10	21.10	27.2	835	3.26%
2019/12/25	33	21.13	0	0.00	21.10	33	835	3.95%
2019/12/23	15	21.05	0	0.00	21.15	15	836	1.79%
2019/12/20	38	21.14	0	0.00	21.05	38	836	4.54%
2019/12/19	55	21.14	30	21.20	21.25	25	832	3.00%
2019/12/18	0	0.00	1	21.25	21.25	-1	826	-0.12%
2019/12/17	81	21.22	11	21.25	21.25	70	833	8.40%
2019/12/16	33	21.12	0	0.00	21.10	33	825	4.00%
2019/12/13	62	21.12	5	21.15	21.15	57	827	6.88%
2019/12/12	0	0.00	14	21.17	21.20	-14	833	-1.68%
2019/12/11	45	21.16	0	0.00	21.25	45	840	5.35%
2019/12/10	0	0.00	0.1	21.20	21.15	-0.1	870	-0.01%
2019/12/09	22	21.15	2	21.15	21.15	20	895	2.23%
2019/12/06	25	20.95	0	0.00	21.10	25	893	2.80%
2019/12/05	10	20.93	2	20.90	20.90	8	897	0.89%
2019/12/04	7	20.95	0	0.00	20.90	7	897	0.78%
2019/12/03	45	20.98	0	0.00	21.00	45	895	5.03%
2019/12/02	32	21.03	1	21.05	20.95	31	897	3.45%
2019/11/29	30	21.14	2.6	21.09	21.05	27.4	897	3.05%
2019/11/28	24	21.16	0	0.00	21.20	24	894	2.68%
2019/11/27	12	21.25	0	0.00	21.30	12	912	1.32%
2019/11/26	13	21.22	6	21.40	21.25	7	920	0.76%
2019/11/25	50	21.26	10	21.30	21.35	40	919	4.35%
2019/11/22	8	21.09	5	21.05	21.00	3	919	0.33%
2019/11/20	3	21.10	0	0.00	21.20	3	918	0.33%
2019/11/19	10	21.25	6	21.24	21.25	4	920	0.43%
2019/11/18	13	21.06	35	21.15	21.30	-22	923	-2.38%
2019/11/15	69	21.29	2	21.25	21.15	67	921	7.27%
2019/11/14	9	21.76	12	21.69	21.70	-3	883	-0.34%
2019/11/13	1	22.00	21	22.00	22.00	-20	871	-2.30%
2019/11/12	1	22.10	2	22.10	22.15	-1	870	-0.11%
2019/11/11	4	22.08	0	0.00	22.05	4	868	0.46%
2019/11/08	4	22.30	32	22.35	22.40	-28	861	-3.25%
2019/11/07	78	22.32	43	22.38	22.25	35	854	4.10%
2019/11/06	5	22.10	8	22.17	22.05	-3	822	-0.36%
2019/11/05	5	22.05	0	0.00	22.05	5	816	0.61%
2019/11/04	23	22.13	1	22.30	22.10	22	842	2.61%
2019/11/01	1	21.95	2	21.85	21.90	-1	834	-0.12%
2019/10/31	1	21.95	4	21.95	21.85	-3	844	-0.36%
2019/10/30	4	21.86	3	21.92	21.95	1	849	0.12%
2019/10/29	9	21.92	4	21.95	21.85	5	861	0.58%
2019/10/28	31	22.03	0	0.00	21.95	31	862	3.60%
2019/10/25	0	0.00	10	21.90	21.85	-10	854	-1.17%
2019/10/24	0	0.00	1	22.05	21.95	-1	858	-0.12%
2019/10/23	8	21.96	2	21.85	21.90	6	859	0.70%
2019/10/22	21	22.20	11	22.10	22.05	10	856	1.17%
2019/10/21	10	21.92	53	21.92	22.10	-43	829	-5.18%
2019/10/18	0	0.00	23	21.32	21.40	-23	794	-2.90%
2019/10/17	0	0.00	1	21.30	21.35	-1	816	-0.12%
2019/10/16	4	21.40	2	21.23	21.40	2	870	0.23%
2019/10/15	0	0.00	11	20.92	21.00	-11	847	-1.30%
2019/10/14	0	0.00	10.4	20.89	20.85	-10.4	856	-1.22%
2019/10/09	5	20.65	0	0.00	20.70	5	869	0.58%
2019/10/08	7	20.75	9	20.72	20.70	-2	878	-0.23%
2019/10/07	2	20.75	10	20.74	20.70	-8	894	-0.89%
2019/10/04	3	20.75	0	0.00	20.80	3	932	0.32%
2019/10/03	11	20.82	1	20.80	20.80	10	984	1.02%
2019/10/02	2	20.95	0	0.00	20.90	2	997	0.20%
2019/10/01	0	0.00	1	21.10	21.00	-1	1,026	-0.10%
2019/09/26	22	21.29	0	0.00	21.10	22	1,079	2.04%
2019/09/25	20	21.20	0	0.00	21.20	20	1,088	1.84%
2019/09/24	50	21.09	0	0.00	21.05	50	1,106	4.52%
2019/09/23	1	21.20	3	21.17	21.20	-2	1,130	-0.18%
2019/09/20	2	21.05	14	21.15	21.20	-12	1,152	-1.04%
2019/09/19	162	20.95	0	0.00	20.95	162	1,175	13.78%	大買/鉅額交易
2019/09/18	1	20.95	3	20.98	20.95	-2	1,228	-0.16%
2019/09/17	0	0.00	13	20.96	20.95	-13	1,302	-1.00%
2019/09/16	23	21.23	0	0.00	21.30	23	1,375	1.67%
2019/09/12	1	21.10	5	21.10	21.20	-4	1,391	-0.29%
2019/09/11	0	0.00	19	20.85	20.80	-19	1,364	-1.39%
2019/09/10	3	20.80	0	0.00	20.65	3	1,340	0.22%
2019/09/09	11	20.75	5	20.90	20.70	6	1,348	0.44%
2019/09/06	0	0.00	1.2	20.75	20.75	-1.2	1,346	-0.09%
2019/09/05	0	0.00	3	20.80	20.75	-3	1,350	-0.22%
2019/09/04	15	20.75	13	20.85	20.80	2	1,364	0.15%
2019/09/03	20	20.85	0	0.00	20.70	20	1,385	1.44%
2019/09/02	15	20.45	0	0.00	20.65	15	1,386	1.08%
2019/08/30	0	0.00	7	20.45	20.45	-7	1,390	-0.50%
2019/08/29	3	20.40	3	20.50	20.55	0	1,387	0.00%
2019/08/28	50	20.54	15	20.53	20.50	35	1,389	2.52%
2019/08/27	57	20.66	0	0.00	20.40	57	1,435	3.97%
2019/08/26	37	20.66	0	0.00	20.70	37	1,442	2.56%
2019/08/23	0	0.00	60	20.85	20.90	-60	1,451	-4.13%
2019/08/22	0	0.00	5	20.84	20.90	-5	1,486	-0.34%
2019/08/21	5	20.75	51	20.80	20.65	-46	1,582	-2.91%
2019/08/20	1	20.75	15	20.75	20.85	-14	1,651	-0.85%
2019/08/15	74	20.41	0	0.00	20.40	74	1,725	4.29%
2019/08/14	0	0.00	19	20.70	20.65	-19	1,817	-1.05%
2019/08/13	2	20.65	0	0.00	20.55	2	1,830	0.11%
2019/08/12	1	20.45	0	0.00	20.50	1	1,889	0.05%
2019/08/08	0	0.00	1	20.40	20.55	-1	2,070	-0.05%
2019/08/07	6	20.35	0	0.00	20.40	6	2,072	0.29%
2019/08/06	106	20.25	2	20.05	20.35	104	2,077	5.01%	大買/鉅額交易
2019/08/05	107	20.51	1	20.50	20.45	106	2,051	5.17%	大買/鉅額交易
2019/08/02	95	20.61	24	20.67	20.70	71	2,047	3.47%
2019/08/01	74	20.69	1	20.75	20.70	73	2,043	3.57%
2019/07/31	0	0.00	4	20.90	20.95	-4	2,043	-0.20%
2019/07/30	3	21.00	0	0.00	20.95	3	2,033	0.15%
2019/07/29	5	21.06	0.1	21.15	21.00	4.9	2,029	0.24%
2019/07/26	7	21.15	0	0.00	21.15	7	2,024	0.35%
2019/07/25	0	0.00	1	21.00	21.25	-1	2,017	-0.05%
2019/07/23	7	20.96	0	0.00	20.90	7	1,998	0.35%
2019/07/22	16	21.22	5	21.23	21.20	11	1,980	0.56%
2019/07/19	7	21.62	19	21.61	21.50	-12	1,960	-0.61%
2019/07/18	28	22.55	12	22.64	22.55	16	1,924	0.83%
2019/07/17	0	0.00	12	22.78	22.75	-12	1,866	-0.64%
2019/07/16	3	22.78	2	22.75	22.75	1	1,848	0.05%
2019/07/15	0	0.00	1	22.85	22.75	-1	1,835	-0.05%
2019/07/12	2	22.90	5	22.87	22.85	-3	1,818	-0.16%
2019/07/11	12	22.82	5	22.84	22.80	7	1,812	0.39%
2019/07/10	35	23.16	20	22.97	23.00	15	1,797	0.83%
2019/07/09	23	23.08	15	23.18	23.20	8	1,771	0.45%
2019/07/08	8.6	22.81	1	22.85	22.85	7.6	1,732	0.44%
2019/07/05	12	22.85	29	22.98	22.80	-17	1,719	-0.99%
2019/07/04	34	22.69	23	22.73	22.75	11	1,696	0.65%
2019/07/03	9	22.79	83	22.86	22.80	-74	1,683	-4.39%
2019/07/02	18	22.80	0	0.00	22.75	18	1,645	1.09%
2019/07/01	28	22.60	10	22.67	22.75	18	1,633	1.10%
2019/06/28	4	22.63	25	22.62	22.55	-21	1,621	-1.30%
2019/06/27	10	22.88	86	22.83	22.85	-76	1,611	-4.72%
2019/06/26	7	22.86	18	22.91	22.80	-11	1,626	-0.68%
2019/06/25	70.4	22.88	31	22.71	22.75	39.4	1,619	2.44%
2019/06/24	30	22.79	75	22.92	22.95	-45	1,574	-2.86%
2019/06/21	82	22.43	212	22.01	22.20	-130	1,494	-8.70%	大賣/鉅額交易
2019/06/20	24	21.80	56.1	21.83	21.80	-32.1	1,413	-2.27%
2019/06/19	2	21.55	0	0.00	21.55	2	1,390	0.14%
2019/06/18	16	21.54	0	0.00	21.55	16	1,388	1.15%
2019/06/17	4	21.63	1	21.70	21.55	3	1,392	0.22%
2019/06/14	4	21.60	0	0.00	21.60	4	1,389	0.29%
2019/06/13	3	21.53	1	21.65	21.60	2	1,388	0.14%
2019/06/12	2	21.80	126	21.84	21.70	-124	1,383	-8.96%	大賣/鉅額交易
2019/06/11	2	21.70	27	21.69	21.70	-25	1,359	-1.84%
2019/06/10	14	21.39	1	21.40	21.35	13	1,334	0.97%
2019/06/06	4	21.29	0	0.00	21.40	4	1,326	0.30%
2019/06/05	6	21.55	0	0.00	21.40	6	1,316	0.46%
2019/06/04	4	21.65	0	0.00	21.65	4	1,300	0.31%
2019/06/03	56	21.74	102	21.83	21.65	-46	1,291	-3.56%	大賣/
2019/05/31	6	21.33	7	21.40	21.40	-1	1,243	-0.08%
2019/05/30	11	21.43	6	21.53	21.50	5	1,227	0.41%
2019/05/29	8	21.39	9	21.58	21.35	-1	1,221	-0.08%
2019/05/28	58	21.95	68	21.81	21.10	-10	1,205	-0.83%
2019/05/27	31	22.05	243	22.18	22.30	-212	1,103	-19.21%	大賣/鉅額交易
2019/05/24	34	21.64	8	21.73	21.75	26	1,030	2.52%
2019/05/23	11	21.55	60	21.71	21.45	-49	1,013	-4.83%
2019/05/22	15	21.76	210	21.73	21.75	-195	987	-19.74%	大賣/鉅額交易
2019/05/21	78	21.80	188	21.72	21.75	-110	953	-11.54%	大賣/鉅額交易
2019/05/20	24	21.11	26	21.19	21.00	-2	853	-0.23%
2019/05/17	28	21.14	418	21.14	21.30	-390	834	-46.75%	大賣/鉅額交易
2019/05/16	174	21.49	303	21.17	21.10	-129	768	-16.78%	大買/大賣/鉅額交易
2019/05/15	9	20.10	0	0.00	20.20	9	584	1.54%
2019/05/14	5	19.97	0	0.00	20.20	5	578	0.86%
2019/05/13	4	20.20	0	0.00	20.15	4	569	0.70%
2019/05/10	7	20.00	3	20.13	20.25	4	569	0.70%
2019/05/09	16	19.91	1	20.00	20.00	15	562	2.67%
2019/05/08	67	19.97	0	0.00	20.00	67	552	12.12%
2019/05/07	0	0.00	1	20.05	20.05	-1	539	-0.19%
2019/05/06	5	20.12	3	20.10	20.05	2	534	0.37%
2019/05/03	0	0.00	1	20.15	20.15	-1	531	-0.19%
2019/05/02	3	20.13	0	0.00	20.20	3	529	0.57%
2019/04/29	1	20.25	1	20.20	20.20	0	532	0.00%
2019/04/26	5	20.15	6	20.20	20.20	-1	529	-0.19%
2019/04/25	4	20.20	1	20.20	20.20	3	525	0.57%
2019/04/24	3	20.20	5	20.23	20.25	-2	526	-0.38%
2019/04/23	6	20.25	1	20.20	20.20	5	525	0.95%
2019/04/19	1	20.25	0	0.00	20.20	1	523	0.19%
2019/04/18	2	20.25	0	0.00	20.20	2	523	0.38%
2019/04/17	5	20.22	4	20.25	20.20	1	528	0.19%
2019/04/15	1	20.50	5	20.49	20.40	-4	531	-0.75%
2019/04/12	1	20.30	12	20.35	20.45	-11	524	-2.10%
2019/04/10	2	20.18	0	0.00	20.30	2	504	0.40%
2019/04/09	4	20.19	0	0.00	20.15	4	499	0.80%
2019/04/08	5	20.15	0	0.00	20.10	5	495	1.01%
2019/04/03	0	0.00	2	20.10	20.10	-2	492	-0.41%
2019/04/02	6	20.10	0	0.00	20.10	6	489	1.23%
2019/04/01	27	20.14	20	20.25	20.05	7	486	1.44%
2019/03/29	34	20.23	20	20.24	20.20	14	469	2.98%
2019/03/28	30	20.59	10	20.68	20.70	20	433	4.61%
2019/03/27	6	20.30	16	20.29	20.40	-10	409	-2.44%
2019/03/26	1	20.20	0	0.00	20.30	1	404	0.25%
2019/03/25	0	0.00	2	20.15	20.15	-2	410	-0.49%
2019/03/22	0	0.00	3	20.30	20.30	-3	413	-0.73%
2019/03/21	16	20.20	3	20.25	20.20	13	412	3.15%
2019/03/20	12	20.10	3	20.10	20.10	9	422	2.13%
2019/03/19	3	20.15	1	20.15	20.10	2	426	0.47%
2019/03/18	1	20.30	0	0.00	20.15	1	420	0.24%
2019/03/15	1	20.20	2	20.20	20.30	-1	418	-0.24%
2019/03/14	4	20.15	0	0.00	20.10	4	417	0.96%
2019/03/12	6	20.20	0	0.00	20.15	6	429	1.40%
2019/03/11	0	0.00	4	20.20	20.10	-4	435	-0.92%
2019/03/08	0	0.00	10	20.05	20.10	-10	448	-2.23%
2019/03/06	0	0.00	9	20.25	20.20	-9	473	-1.90%
2019/03/05	3	20.25	3	20.30	20.35	0	468	0.00%
2019/03/04	10	20.35	3	20.42	20.40	7	468	1.49%
2019/02/27	32	20.25	25	20.26	20.35	7	464	1.51%
2019/02/26	2	20.00	0	0.00	20.10	2	437	0.46%
2019/02/25	1	20.10	0	0.00	20.05	1	435	0.23%
2019/02/22	16	19.98	0	0.00	20.05	16	434	3.68%
2019/02/21	1	19.95	0	0.00	19.95	1	433	0.23%
2019/02/20	1	19.90	0	0.00	20.00	1	439	0.23%
2019/02/19	3	19.97	0	0.00	19.95	3	444	0.67%
2019/02/18	0	0.00	2	19.95	19.95	-2	452	-0.44%
2019/02/13	5	19.90	0	0.00	19.95	5	471	1.06%
2019/02/12	3	19.90	0	0.00	20.00	3	475	0.63%
2019/02/11	0	19.95	4	20.00	19.90	-4	486	-0.82%
2019/01/30	1	19.90	6	20.05	20.10	-5	487	-1.03%
2019/01/29	5	19.95	5	20.00	19.95	0	491	0.00%
2019/01/25	14	20.00	10	20.03	20.10	4	497	0.80%
2019/01/21	4	19.93	0	0.00	20.05	4	503	0.80%
2019/01/14	5	20.25	0	0.00	20.25	5	582	0.86%
2019/01/11	0	0.00	10	20.20	20.20	-10	613	-1.63%
2019/01/10	5	20.25	0	0.00	20.30	5	622	0.80%
2019/01/09	0	0.00	4	20.30	20.25	-4	639	-0.63%
2019/01/07	2	20.40	0	0.00	20.30	2	643	0.31%
2019/01/04	10	20.15	1	20.00	20.10	9	652	1.38%
2019/01/03	3	19.70	0	0.00	19.90	3	683	0.44%
2019/01/02	2	19.90	1	19.90	19.80	1	711	0.14%
2018/12/28	5	20.00	0	0.00	20.00	5	714	0.70%
2018/12/26	12	19.95	0	0.00	19.85	12	737	1.63%
2018/12/25	2	20.00	0	0.00	19.85	2	740	0.27%
2018/12/24	2	20.15	0	0.00	20.05	2	742	0.27%
2018/12/21	6	20.20	2	20.20	20.25	4	737	0.54%
2018/12/19	0	0.00	4	20.35	20.40	-4	733	-0.55%
2018/12/18	5	20.16	0	0.00	20.15	5	727	0.69%
2018/12/17	0	0.00	2	20.50	20.45	-2	723	-0.28%
2018/12/14	5	20.50	0	0.00	20.45	5	720	0.69%
2018/12/13	0	0.00	20	20.42	20.50	-20	720	-2.77%
2018/12/11	10	20.11	0	0.00	20.00	10	696	1.44%
2018/12/06	8	20.08	0	0.00	20.00	8	699	1.14%
2018/12/05	5	20.30	0	0.00	20.35	5	707	0.71%
2018/12/04	0	0.00	18	20.51	20.60	-18	710	-2.53%
2018/12/03	0	0.00	22	20.54	20.50	-22	712	-3.09%
2018/11/30	0	0.00	1	20.50	20.50	-1	700	-0.14%
2018/11/29	1	19.85	46	19.88	19.85	-45	687	-6.55%
2018/11/28	2	19.75	2	19.80	19.90	0	681	0.00%
2018/11/27	2	19.75	0	0.00	19.65	2	690	0.29%
2018/11/22	2	19.60	0	0.00	19.65	2	699	0.29%
2018/11/20	2	19.53	0	0.00	19.50	2	710	0.28%
2018/11/19	40	19.70	0	0.00	19.75	40	701	5.70%
2018/11/14	0.1	19.55	0.3	19.55	19.50	-0.3	684	-0.04%
2018/11/13	0	0.00	0	19.50	19.45	0	679	0.00%
2018/11/12	8	19.60	3	19.55	19.55	5	672	0.74%
2018/11/08	1	19.65	0	0.00	19.65	1	683	0.15%
2018/11/07	1	19.60	0	0.00	19.65	1	676	0.15%
2018/11/06	2	19.40	2	19.50	19.50	0	683	0.00%
2018/11/02	0	0.00	1	19.65	19.80	-1	674	-0.15%
2018/11/01	2	19.70	0	0.00	19.75	2	675	0.30%
2018/10/30	3	19.55	0	0.00	19.70	3	683	0.44%
2018/10/29	0	0.00	4	19.68	19.60	-4	683	-0.59%
2018/10/26	2	19.55	2	20.25	19.80	0	687	0.00%
2018/10/25	11	19.52	0	0.00	19.50	11	668	1.65%
2018/10/24	4	19.65	6	19.73	19.95	-2	649	-0.31%
2018/10/19	0	19.90	0	0.00	20.00	0	610	0.00%
2018/10/18	2	19.88	0	0.00	20.00	2	589	0.34%
2018/10/17	7	19.96	0	20.00	19.95	7	597	1.17%
2018/10/16	0	0.00	2	20.10	20.00	-2	598	-0.33%
2018/10/15	3	20.12	1	20.05	20.00	2	603	0.33%
2018/10/12	23	19.89	0	0.00	20.40	23	614	3.74%
2018/10/11	7	20.10	29	20.04	20.05	-22	602	-3.65%
2018/10/09	10	20.72	25	20.83	20.85	-15	575	-2.61%
2018/10/08	0	0.00	2	20.40	20.50	-2	550	-0.36%
2018/10/05	16	20.28	3	20.47	20.50	13	552	2.35%
2018/10/04	25	20.54	2	20.55	20.50	23	539	4.26%
2018/10/02	2	20.55	0	0.00	20.60	2	541	0.37%
2018/09/25	3	20.60	0	0.00	20.55	3	573	0.52%
2018/09/21	0	0.00	2	20.65	20.75	-2	590	-0.34%
2018/09/19	0	0.00	3	20.70	20.80	-3	618	-0.49%
2018/09/18	0	0.00	2	20.60	20.60	-2	688	-0.29%
2018/09/17	1	20.60	3	20.65	20.60	-2	693	-0.29%
2018/09/12	0	0.00	1	20.60	20.60	-1	723	-0.14%
2018/09/11	0	0.00	105	20.40	20.60	-105	731	-14.35%	大賣/鉅額交易
2018/09/10	0	0.00	15	20.54	20.55	-15	725	-2.07%
2018/09/07	0	0.00	6	20.56	20.60	-6	744	-0.81%
2018/09/06	18	20.65	26	20.66	20.65	-8	752	-1.06%
2018/09/05	19	20.70	0	0.00	20.70	19	758	2.50%
2018/09/04	16	20.68	1	20.80	20.80	15	763	1.97%
2018/09/03	25	20.73	0	0.00	20.70	25	764	3.27%
2018/08/31	6	20.73	0	0.00	20.85	6	766	0.78%
2018/08/30	12	20.70	0	0.00	20.75	12	779	1.54%
2018/08/29	10	20.90	40	20.98	20.80	-30	791	-3.79%
2018/08/28	2	21.05	15	21.01	20.95	-13	819	-1.59%
2018/08/21	0	0.00	10	20.80	20.80	-10	1,143	-0.87%
2018/08/20	3	20.75	0	0.00	20.70	3	1,142	0.26%
2018/08/17	11	20.55	9	20.70	20.65	2	1,145	0.17%
2018/08/15	9	20.80	17	20.61	20.55	-8	1,153	-0.69%
2018/08/14	0	0.00	3	21.00	20.95	-3	1,140	-0.26%
2018/08/13	49	20.89	22	20.87	20.80	27	1,151	2.34%
2018/08/10	0	0.00	2	21.05	21.05	-2	1,143	-0.17%
2018/08/09	0	0.00	1	21.10	21.10	-1	1,159	-0.09%
2018/08/08	12	21.10	0	0.00	21.10	12	1,160	1.03%
2018/08/07	2	21.05	2	21.10	21.15	0	1,172	0.00%
2018/08/06	1	21.00	0	0.00	21.20	1	1,171	0.09%
2018/08/03	7	21.01	8	21.13	21.15	-1	1,175	-0.09%
2018/08/02	2	21.25	4	21.15	21.05	-2	1,177	-0.17%
2018/08/01	0	0.00	4	21.18	21.20	-4	1,181	-0.34%
2018/07/31	3	20.90	2	21.05	21.05	1	1,189	0.08%
2018/07/27	0	0.00	6	21.10	21.05	-6	1,209	-0.50%
2018/07/26	0	0.00	5	21.12	21.15	-5	1,223	-0.41%
2018/07/25	0	0.00	9	21.06	21.05	-9	1,227	-0.73%
2018/07/24	2	20.88	17	20.94	21.00	-15	1,234	-1.21%
2018/07/23	13	21.69	0	0.00	21.70	13	1,235	1.05%
2018/07/20	0	0.00	15	21.77	21.80	-15	1,225	-1.22%
2018/07/19	14	21.69	29	21.69	21.70	-15	1,222	-1.23%
2018/07/18	2	21.70	0	0.00	21.70	2	1,208	0.17%
2018/07/17	0	0.00	14	21.64	21.70	-14	1,216	-1.15%
2018/07/16	21	21.58	1	21.65	21.55	20	1,215	1.64%
2018/07/13	2	21.70	1	21.60	21.70	1	1,230	0.08%
2018/07/12	31	21.55	17	21.60	21.60	14	1,237	1.13%
2018/07/11	2	21.35	0	0.00	21.40	2	1,239	0.16%
2018/07/09	7	21.44	4	21.50	21.45	3	1,300	0.23%
2018/07/06	7	21.38	8	21.42	21.40	-1	1,330	-0.08%
2018/07/05	5	21.42	17	21.42	21.45	-12	1,548	-0.77%
2018/07/04	5	21.44	2	21.50	21.50	3	1,567	0.19%
2018/07/03	16	21.61	26	21.52	21.50	-10	1,580	-0.63%
2018/07/02	15	21.82	1	22.05	21.75	14	1,626	0.86%
2018/06/29	13	21.93	13	21.96	21.85	0	1,609	0.00%
2018/06/28	19	21.83	9	21.86	21.75	10	1,604	0.62%
2018/06/27	27	22.09	55	22.12	22.10	-28	1,617	-1.73%
2018/06/26	2	21.45	2	21.45	21.45	0	1,551	0.00%
2018/06/25	1	21.45	13	21.50	21.60	-12	1,581	-0.76%
2018/06/22	1	21.45	2	21.40	21.40	-1	1,637	-0.06%
2018/06/20	4	21.45	5	21.50	21.45	-1	1,677	-0.06%
2018/06/19	3	21.45	1	21.45	21.50	2	1,678	0.12%
2018/06/15	10	21.55	8	21.63	21.40	2	1,670	0.12%
2018/06/14	6	21.63	2	21.60	21.60	4	1,645	0.24%
2018/06/13	10	21.77	2	21.85	21.70	8	1,645	0.49%
2018/06/12	0	0.00	48	21.80	21.75	-48	1,646	-2.92%
2018/06/11	2	21.65	11	21.68	21.65	-9	1,648	-0.55%
2018/06/08	2	21.70	3	21.65	21.65	-1	1,653	-0.06%
2018/06/07	12	21.81	11	21.79	21.70	1	1,661	0.06%
2018/06/06	31	21.67	10.1	21.85	21.70	20.9	1,698	1.23%
2018/06/05	273	21.77	5	21.80	21.65	268	1,724	15.54%	大買/鉅額交易
2018/06/04	134	21.95	7	22.18	21.90	127	1,702	7.46%	大買/鉅額交易
2018/06/01	238	22.75	460	22.72	22.30	-222	1,671	-13.28%	大買/大賣/鉅額交易
2018/05/30	13	21.65	18	21.65	21.70	-5	1,492	-0.34%
2018/05/29	8	21.95	57	21.72	21.85	-49	1,474	-3.32%
2018/05/28	35	21.06	1	21.00	21.15	34	1,422	2.39%
2018/05/25	0	0.00	22	20.96	20.95	-22	1,423	-1.55%
2018/05/24	4	20.94	6	20.97	20.90	-2	1,429	-0.14%
2018/05/23	2	20.95	3	20.90	20.90	-1	1,435	-0.07%
2018/05/22	0	0.00	1	21.05	21.10	-1	1,431	-0.07%
2018/05/21	4	21.10	24	21.14	21.10	-20	1,435	-1.39%
2018/05/18	27	21.09	0	0.00	21.05	27	1,444	1.87%
2018/05/17	5	21.40	8	21.41	21.30	-3	1,457	-0.21%
2018/05/16	22	21.20	44	21.25	21.20	-22	1,480	-1.49%
2018/05/15	5	20.85	5	20.80	20.80	0	1,488	0.00%
2018/05/14	8	20.96	3	20.95	20.80	5	1,605	0.31%
2018/05/11	0	0.00	10	20.90	20.85	-10	1,617	-0.62%
2018/05/10	0	0.00	2	21.10	20.95	-2	1,620	-0.12%
2018/05/07	7	20.93	5	20.95	20.85	2	1,648	0.12%
2018/05/04	24	20.87	10	20.98	21.00	14	1,645	0.85%
2018/05/03	8	20.85	6	20.98	21.00	2	1,637	0.12%
2018/05/02	18	20.92	5	21.00	21.00	13	1,643	0.79%
2018/04/30	8	21.07	5	21.10	21.20	3	1,640	0.18%
2018/04/27	31	20.90	41	20.93	21.00	-10	1,646	-0.61%
2018/04/26	6	21.00	5	21.10	21.00	1	1,643	0.06%
2018/04/24	115	21.10	3	21.15	21.20	112	1,654	6.77%	大買/鉅額交易
2018/04/23	171	21.10	3	21.25	21.20	168	1,657	10.13%	大買/鉅額交易
2018/04/20	3	21.10	7	21.17	21.10	-4	1,668	-0.24%
2018/04/19	6	21.25	3	21.35	21.20	3	1,663	0.18%
2018/04/18	17	21.35	0	0.00	21.20	17	1,668	1.02%
2018/04/17	7	21.34	0	0.00	21.45	7	1,660	0.42%
2018/04/16	10	21.49	4	21.45	21.45	6	1,664	0.36%
2018/04/13	39	21.74	79	21.90	21.65	-40	1,666	-2.40%
2018/04/12	55	22.18	30	22.33	22.00	25	1,686	1.48%
2018/04/11	43	22.31	56	22.47	22.45	-13	1,671	-0.78%
2018/04/10	174.1	22.93	314	22.75	22.40	-139.9	1,658	-8.43%	大買/大賣/鉅額交易
2018/04/09	2	21.75	11	21.84	21.90	-9	1,469	-0.61%
2018/04/03	8	21.53	8	21.69	21.70	0	1,515	0.00%
2018/04/02	2	21.48	72	21.70	21.65	-70	1,515	-4.62%
2018/03/31	12	21.27	8	21.35	21.25	4	1,459	0.27%
2018/03/30	1	21.70	0	0.00	21.40	1	1,463	0.07%
2018/03/29	6	21.22	51.5	21.46	21.50	-45.5	1,459	-3.12%
2018/03/28	12	21.20	0	0.00	21.30	12	1,439	0.83%
2018/03/27	17	21.16	72	21.25	21.25	-55	1,434	-3.83%
2018/03/26	30	21.47	11	21.34	21.20	19	1,407	1.35%
2018/03/23	32	21.60	69	21.44	21.70	-37	1,358	-2.72%
2018/03/22	11	21.03	5	21.15	21.20	6	1,304	0.46%
2018/03/21	10	21.05	12	21.11	21.15	-2	1,309	-0.15%
2018/03/20	13	21.22	31	21.16	21.15	-18	1,328	-1.36%
2018/03/19	18	21.31	0	0.00	21.45	18	1,339	1.34%
2018/03/16	20	21.49	0	0.00	21.50	20	1,344	1.49%
2018/03/15	0	21.65	14	21.62	21.65	-14	1,332	-1.05%
2018/03/14	2	21.55	12	21.55	21.55	-10	1,332	-0.75%
2018/03/13	0	0.00	7	21.65	21.60	-7	1,329	-0.53%
2018/03/12	9	21.59	8	21.56	21.60	1	1,328	0.08%
2018/03/09	213	21.67	229	21.49	21.45	-16	1,331	-1.20%	大買/大賣/
2018/03/08	6	21.37	37	21.44	21.40	-31	1,288	-2.41%
2018/03/07	6	21.11	0	0.00	21.10	6	1,254	0.48%
2018/03/06	5	21.20	14	21.16	21.15	-9	1,256	-0.72%
2018/03/05	8	21.09	0	0.00	21.05	8	1,250	0.64%
2018/03/02	1	21.05	0	0.00	21.05	1	1,253	0.08%
2018/03/01	0	21.05	6	21.07	21.15	-6	1,253	-0.48%
2018/02/27	0	0.00	26	21.13	21.15	-26	1,251	-2.08%
2018/02/26	0	21.10	7	21.08	21.10	-7	1,244	-0.56%
2018/02/23	0	20.90	2	20.93	20.95	-2	1,244	-0.16%
2018/02/22	0	20.80	0.3	20.80	20.80	-0.3	1,243	-0.02%
2018/02/21	0	20.80	10	20.73	20.80	-10	1,262	-0.79%
2018/02/09	0	0.00	4	20.50	20.60	-4	1,269	-0.32%
2018/02/08	5	20.85	14	21.28	20.70	-9	1,259	-0.71%
2018/02/07	12	20.45	8	20.56	20.50	4	1,240	0.32%
2018/02/06	10	20.23	18	20.55	20.50	-8	1,235	-0.65%
2018/02/05	2	21.03	7	21.01	21.00	-5	1,154	-0.43%
2018/02/02	0	0.00	3	21.05	21.05	-3	1,149	-0.26%
2018/02/01	10	21.00	1	21.00	21.05	9	1,241	0.73%
2018/01/31	41	21.05	6	21.00	21.05	35	1,243	2.81%
2018/01/30	18	21.03	3	21.05	21.00	15	1,240	1.21%
2018/01/29	6	21.05	0	0.00	21.05	6	1,228	0.49%
2018/01/26	0	0.00	3	21.10	21.10	-3	1,242	-0.24%
2018/01/25	12	21.15	14	21.24	21.10	-2	1,243	-0.16%
2018/01/24	6	21.05	12	21.15	21.15	-6	1,247	-0.48%
2018/01/23	2	21.00	2	21.05	21.05	0	1,250	0.00%
2018/01/22	29	21.06	0	0.00	21.05	29	1,266	2.29%
2018/01/19	32	21.07	6	21.01	21.00	26	1,290	2.02%
2018/01/18	8	21.19	2.5	21.15	21.15	5.5	1,297	0.42%
2018/01/17	8	21.19	2	21.25	21.25	6	1,319	0.45%
2018/01/16	10	21.05	32	21.12	21.15	-22	1,345	-1.63%
2018/01/15	25	21.08	21	21.12	21.15	4	1,460	0.27%
2018/01/12	11	21.10	6	21.17	21.15	5	1,528	0.33%
2018/01/11	10	21.10	10	21.20	21.10	0	1,580	0.00%
2018/01/10	3	21.35	19	21.35	21.15	-16	1,701	-0.94%
2018/01/09	12	21.54	9	21.47	21.45	3	1,708	0.18%
2018/01/08	27.1	21.67	86	21.70	21.55	-58.9	1,723	-3.42%
2018/01/05	10.2	21.20	13	21.28	21.35	-2.8	1,684	-0.17%
2018/01/04	24	21.14	15	21.39	21.25	9	1,683	0.53%
2018/01/03	80	21.53	8.1	21.46	21.35	71.9	1,685	4.26%
2018/01/02	37	21.76	129	21.77	21.80	-92	1,685	-5.46%	大賣/