裕隆 (2201)-新光-台中券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	16.2	67.69	3	67.57	67.50	13.2	4,348	0.30%
2024/04/25	33.1	67.32	0.8	67.40	67.40	32.3	4,353	0.74%
2024/04/24	30	68.02	1	67.90	68.00	29	4,375	0.66%
2024/04/23	44	67.58	41	67.84	67.50	3	4,493	0.07%
2024/04/22	25.5	67.83	54	68.16	67.80	-28.5	4,508	-0.63%
2024/04/19	62.1	67.31	0	0.00	66.90	62.1	4,450	1.40%
2024/04/18	12.1	67.78	27	68.56	69.30	-15	4,372	-0.34%
2024/04/17	35.2	67.82	15	67.85	67.40	20.2	4,297	0.47%
2024/04/16	52.4	67.49	5	67.52	67.40	47.4	4,327	1.09%
2024/04/15	25.1	68.60	17.5	69.26	69.30	7.6	4,331	0.18%
2024/04/12	19.5	69.22	15	69.30	69.00	4.5	4,315	0.10%
2024/04/11	35.2	69.19	37	69.32	69.30	-1.8	4,321	-0.04%
2024/04/10	4	69.53	25	69.67	69.90	-21	4,333	-0.48%
2024/04/09	28.5	69.32	13	69.85	69.10	15.5	4,375	0.36%
2024/04/08	45	69.50	45.7	68.96	70.00	-0.7	4,361	-0.02%
2024/04/03	54.5	66.72	37.1	66.70	66.70	17.4	4,271	0.41%
2024/04/02	10.1	67.89	6	68.72	67.80	4.1	4,291	0.09%
2024/04/01	3	68.70	5	68.66	68.30	-2	4,275	-0.05%
2024/03/29	2	68.50	2	68.20	68.10	0	4,301	0.00%
2024/03/28	6	67.68	6.4	68.28	68.20	-0.4	4,347	-0.01%
2024/03/27	5.1	67.34	2	67.66	67.30	3.1	4,480	0.07%
2024/03/26	29.1	67.49	23.4	68.60	67.10	5.7	4,634	0.12%
2024/03/25	18.1	68.59	32.4	68.91	68.10	-14.3	4,637	-0.31%
2024/03/22	20.1	68.17	0	0.00	68.30	20.1	4,690	0.43%
2024/03/21	6.4	67.92	20.2	67.93	67.80	-13.8	4,792	-0.29%
2024/03/20	11.2	67.88	9	68.20	67.70	2.2	4,949	0.04%
2024/03/19	18.2	68.58	3	68.70	68.30	15.2	4,983	0.31%
2024/03/18	4.1	69.61	3	69.00	69.50	1.1	5,136	0.02%
2024/03/15	35.1	69.18	11	69.08	68.50	24.1	5,158	0.47%
2024/03/14	17	69.79	17	70.14	69.80	0	5,161	0.00%
2024/03/13	22.2	70.28	4	70.98	69.70	18.2	5,145	0.35%
2024/03/12	44.2	71.15	73.2	70.96	71.90	-29	5,096	-0.57%
2024/03/11	16.1	67.40	27.5	67.74	67.60	-11.4	4,959	-0.23%
2024/03/08	54.6	67.43	44	68.10	67.10	10.6	4,948	0.21%
2024/03/07	19.7	69.21	7.1	68.90	68.90	12.6	4,864	0.26%
2024/03/06	12	70.92	0	0.00	70.10	12	4,820	0.25%
2024/03/05	1.1	70.52	5.7	70.75	70.40	-4.6	4,945	-0.09%
2024/03/04	10	70.42	3.2	70.88	70.80	6.8	4,943	0.14%
2024/03/01	2.1	71.10	7	71.07	70.70	-4.9	4,936	-0.10%
2024/02/29	25.1	68.95	8	69.70	70.70	17.1	4,946	0.35%
2024/02/27	23.1	69.70	16.1	70.24	69.40	7	4,902	0.14%
2024/02/26	6	70.57	5.3	70.58	70.60	0.7	4,906	0.01%
2024/02/23	5.1	71.42	5	71.80	71.20	0.1	4,978	0.00%
2024/02/22	7.3	70.58	10	70.68	70.90	-2.7	5,036	-0.05%
2024/02/21	4	71.00	7	71.10	70.80	-3	5,195	-0.06%
2024/02/20	21.3	71.45	12.2	71.10	70.90	9.1	5,293	0.17%
2024/02/19	35.5	71.90	8.5	71.59	72.20	27	5,303	0.51%
2024/02/16	9	69.87	14	69.92	69.90	-5	5,334	-0.09%
2024/02/15	3.7	68.93	3	68.80	68.70	0.7	5,342	0.01%
2024/02/05	11	68.48	1.3	69.06	69.30	9.7	5,354	0.18%
2024/02/02	36	69.69	0	0.00	69.10	36	5,451	0.66%
2024/02/01	31	70.55	19	70.30	70.70	12	5,480	0.22%
2024/01/31	16	69.15	30	69.10	69.50	-14	5,501	-0.25%
2024/01/30	27	69.95	11	70.60	69.60	16	5,522	0.29%
2024/01/29	5	69.96	20	69.90	69.80	-15	5,541	-0.27%
2024/01/26	1	70.19	12	69.60	69.80	-11	5,599	-0.20%
2024/01/25	8	70.36	4.1	70.50	69.70	4	5,675	0.07%
2024/01/24	38.1	70.61	4	70.55	70.80	34.1	5,723	0.60%
2024/01/23	6	69.13	29.1	68.94	69.60	-23.1	5,865	-0.39%
2024/01/22	10.5	68.82	12	68.62	68.60	-1.5	5,904	-0.02%
2024/01/19	10.1	68.58	3.1	69.13	69.10	7	6,009	0.12%
2024/01/18	35.4	68.31	3	67.90	68.50	32.4	6,091	0.53%
2024/01/17	42.7	68.51	10.8	68.26	67.70	31.9	6,163	0.52%
2024/01/16	19.2	69.92	31.3	69.90	69.80	-12.1	6,113	-0.20%
2024/01/15	3	70.97	1	70.80	70.90	2	6,215	0.03%
2024/01/12	25	70.72	12	71.38	70.70	13	6,435	0.20%
2024/01/11	17.5	70.66	21.1	71.18	70.70	-3.6	6,557	-0.06%
2024/01/10	15.3	70.16	14.9	70.07	70.20	0.4	6,941	0.01%
2024/01/09	30.9	71.15	8.8	71.06	70.90	22	7,154	0.31%
2024/01/08	12	72.99	3.4	72.75	72.30	8.6	7,691	0.11%
2024/01/05	5.1	72.40	8.1	72.50	72.40	-3	8,913	-0.03%
2024/01/04	7.1	73.06	3	72.87	72.60	4.1	9,230	0.04%
2024/01/03	19.1	73.40	2.5	73.54	73.10	16.6	9,285	0.18%
2024/01/02	11.1	75.22	8.3	74.87	74.80	2.8	9,265	0.03%
2023/12/29	6.4	74.96	23	75.05	74.80	-16.6	9,295	-0.18%
2023/12/28	9.2	74.62	5	74.26	74.60	4.2	9,415	0.04%
2023/12/27	13.1	73.24	5	73.26	73.30	8.1	9,442	0.09%
2023/12/26	19.3	72.78	4	72.75	72.70	15.3	9,545	0.16%
2023/12/25	6.1	72.65	20	72.88	72.80	-13.9	9,755	-0.14%
2023/12/22	27.8	72.91	30.1	73.94	72.20	-2.3	9,944	-0.02%
2023/12/21	56.2	72.90	15.3	72.93	72.70	40.9	9,849	0.42%
2023/12/20	10.6	74.16	10.3	73.95	74.10	0.3	9,898	0.00%
2023/12/19	17.6	74.02	8	74.18	74.00	9.6	9,935	0.10%
2023/12/18	28.9	74.77	6.7	74.84	74.40	22.2	9,995	0.22%
2023/12/15	56.9	76.03	7	75.71	75.50	49.9	10,188	0.49%
2023/12/14	8.4	76.38	15.2	76.98	77.30	-6.8	10,213	-0.07%
2023/12/13	38.6	76.33	14	76.14	76.00	24.6	10,171	0.24%
2023/12/12	15.4	78.11	30	78.06	77.80	-14.7	10,053	-0.15%
2023/12/11	31	78.00	10.1	77.92	78.00	20.9	10,108	0.21%
2023/12/08	3.3	77.57	0.1	77.80	77.20	3.2	10,156	0.03%
2023/12/07	12	77.48	27	77.64	77.60	-15	10,186	-0.15%
2023/12/06	19	77.87	14	77.99	77.80	5	10,240	0.05%
2023/12/05	13	76.37	3	76.83	77.00	10	10,270	0.10%
2023/12/04	21.1	76.95	12	77.19	76.50	9.1	10,336	0.09%
2023/12/01	19.2	77.13	27.1	77.18	77.10	-8	10,458	-0.08%
2023/11/30	26.2	76.74	9.1	76.75	76.90	17.1	10,662	0.16%
2023/11/29	2.1	78.00	2	78.65	77.90	0.1	11,171	0.00%
2023/11/28	3	78.20	9	78.22	78.40	-6	11,565	-0.05%
2023/11/27	52.4	77.75	1.5	78.13	77.10	50.9	11,759	0.43%
2023/11/24	5	78.24	7.6	78.49	78.50	-2.6	12,164	-0.02%
2023/11/22	16.9	77.98	5.9	77.91	77.70	11	12,453	0.09%
2023/11/21	12.1	78.62	17.5	79.02	79.00	-5.4	12,370	-0.04%
2023/11/20	55.1	78.34	26	78.32	78.00	29.1	12,279	0.24%
2023/11/17	53.6	79.93	60.1	79.86	80.20	-6.5	12,116	-0.05%
2023/11/16	34	78.83	49	78.89	79.10	-15	12,025	-0.12%
2023/11/15	37.1	79.15	40	79.25	78.50	-2.9	11,968	-0.02%
2023/11/14	25.1	77.22	8	77.70	77.90	17.1	11,858	0.14%
2023/11/13	3	77.50	24	77.62	77.60	-21	11,869	-0.18%
2023/11/10	21.2	77.41	13	77.50	77.10	8.2	11,883	0.07%
2023/11/09	4	78.92	8	79.11	79.20	-4	11,857	-0.03%
2023/11/08	17	78.78	20.3	79.16	78.60	-3.3	12,001	-0.03%
2023/11/07	4	78.33	3.2	78.93	79.10	0.8	12,008	0.01%
2023/11/06	5	78.92	27.2	78.91	78.80	-22.2	12,036	-0.18%
2023/11/03	8	78.38	13.3	78.48	78.20	-5.3	12,143	-0.04%
2023/11/02	16.1	76.92	14.2	76.83	77.40	2	12,086	0.02%
2023/11/01	23.6	74.59	8	75.01	75.00	15.6	12,009	0.13%
2023/10/31	46.8	75.54	14.5	75.72	74.10	32.3	11,946	0.27%
2023/10/30	17.1	77.04	9.1	76.87	76.90	7.9	11,861	0.07%
2023/10/27	33.9	77.60	8.2	77.69	77.30	25.7	11,890	0.22%
2023/10/26	26.6	78.60	5.8	78.65	78.20	20.8	11,957	0.17%
2023/10/25	50.2	80.65	29	80.83	80.10	21.1	11,962	0.18%
2023/10/24	24.2	78.16	16	78.63	79.00	8.2	12,043	0.07%
2023/10/23	35.7	78.15	23.1	78.21	77.80	12.6	12,066	0.10%
2023/10/20	47.2	79.31	11.2	79.57	79.10	36	12,142	0.30%
2023/10/19	41.3	80.28	32.4	80.37	81.40	8.8	12,052	0.07%
2023/10/18	117.9	81.33	90	81.46	80.10	27.8	12,069	0.23%	大買/
2023/10/17	135.7	82.24	30.3	81.93	81.10	105.4	11,808	0.89%	大買/鉅額交易
2023/10/16	151.4	84.96	106.2	84.33	83.00	45.1	11,705	0.39%	大買/大賣/
2023/10/13	163.1	85.89	210.6	87.21	85.10	-47.5	11,340	-0.42%	大買/大賣/
2023/10/12	55.7	82.40	59	82.53	84.00	-3.3	10,331	-0.03%
2023/10/11	17.1	78.95	6	79.07	78.80	11.1	10,484	0.11%
2023/10/06	23	79.17	12	78.82	78.90	11	10,709	0.10%
2023/10/05	23	78.75	6.1	78.77	78.40	16.9	10,747	0.16%
2023/10/04	62.1	78.92	44	78.79	78.40	18.1	10,777	0.17%
2023/10/03	83.4	81.28	26	81.35	80.50	57.4	10,670	0.54%
2023/10/02	78.1	82.25	49	82.03	82.00	29.1	10,679	0.27%
2023/09/28	133.1	85.43	18	84.83	83.00	115.1	10,776	1.07%	大買/鉅額交易
2023/09/27	31.1	85.37	37.8	85.42	86.00	-6.7	10,746	-0.06%
2023/09/26	11.1	84.32	12	84.32	83.70	-0.9	10,621	-0.01%
2023/09/25	69.2	84.79	74.4	84.54	84.30	-5.2	10,678	-0.05%
2023/09/22	31.1	81.37	28	81.41	82.50	3.1	10,638	0.03%
2023/09/21	54.1	81.45	43.2	81.67	80.60	10.9	10,613	0.10%
2023/09/20	81.1	83.81	46.2	84.13	82.20	34.9	10,624	0.33%
2023/09/19	62.2	84.78	48.7	85.03	84.60	13.4	10,450	0.13%
2023/09/18	22.1	83.29	9.8	83.45	83.30	12.3	10,335	0.12%
2023/09/15	48.1	82.91	11.4	83.01	82.90	36.7	10,380	0.35%
2023/09/14	15.1	83.55	29.6	83.83	83.80	-14.6	10,412	-0.14%
2023/09/13	33	82.55	38.6	82.88	83.90	-5.6	10,425	-0.05%
2023/09/12	15	81.58	18	81.87	81.30	-3	10,631	-0.03%
2023/09/11	13.8	82.48	17.6	82.32	81.20	-3.7	10,647	-0.03%
2023/09/08	30.2	83.90	19.2	83.36	82.60	11	10,628	0.10%
2023/09/07	33	83.86	32	83.88	84.50	1	10,632	0.01%
2023/09/06	36.1	84.47	57.9	84.15	83.20	-21.8	10,618	-0.21%
2023/09/05	41.3	85.30	50.1	84.96	85.20	-8.8	10,593	-0.08%
2023/09/04	264.1	87.28	212.1	87.00	85.70	52	10,510	0.49%	大買/大賣/
2023/09/01	86.1	85.62	125.1	85.34	85.30	-39	9,982	-0.39%	大賣/
2023/08/31	57	83.97	35.1	83.67	83.40	21.9	9,779	0.22%
2023/08/30	108.1	82.38	146.2	82.58	83.70	-38.1	9,882	-0.39%	大買/大賣/
2023/08/29	40.6	78.95	70.1	78.72	79.80	-29.6	9,712	-0.30%
2023/08/28	29	76.98	52	76.61	75.70	-23	10,084	-0.23%
2023/08/25	3	74.37	2	75.40	75.00	1	10,409	0.01%
2023/08/24	24.5	74.46	17	74.56	74.50	7.5	11,432	0.07%
2023/08/23	16.1	74.86	0	0.00	74.70	16.1	11,529	0.14%
2023/08/22	29.2	75.24	1	74.20	74.30	28.2	11,663	0.24%
2023/08/21	1.2	74.97	3	75.33	75.40	-1.8	11,977	-0.02%
2023/08/18	8	75.04	2.2	75.75	74.70	5.8	12,263	0.05%
2023/08/17	7.7	73.88	20.4	73.88	75.60	-12.7	12,610	-0.10%
2023/08/16	25.4	73.11	4	73.30	73.20	21.4	12,960	0.16%
2023/08/15	10	74.34	9.1	74.88	74.30	0.9	13,037	0.01%
2023/08/14	52.7	74.82	7.3	74.77	73.40	45.4	13,253	0.34%
2023/08/11	31.1	78.03	5	79.19	77.50	26.1	13,487	0.19%
2023/08/10	9.3	77.85	12	77.88	77.90	-2.7	13,636	-0.02%
2023/08/09	21.7	80.90	16	80.85	79.20	5.7	13,659	0.04%
2023/08/08	8.1	79.79	10	79.75	79.70	-2	13,666	-0.01%
2023/08/07	6	80.62	2	80.50	80.50	4	13,852	0.03%
2023/08/04	2	80.55	0	0.00	80.70	2	13,957	0.01%
2023/08/02	9.2	80.77	15	81.43	80.10	-5.8	13,997	-0.04%
2023/08/01	31.5	82.28	22	81.60	81.00	9.5	13,969	0.07%
2023/07/31	6.2	83.23	31.4	82.95	82.00	-25.1	13,957	-0.18%
2023/07/28	11.2	81.10	6.1	81.36	81.60	5.1	13,918	0.04%
2023/07/27	16.1	80.42	44.6	80.68	81.00	-28.5	13,982	-0.20%
2023/07/26	27.6	78.45	35.1	78.33	77.70	-7.4	13,895	-0.05%
2023/07/25	57.1	79.36	83.3	78.46	79.80	-26.3	13,936	-0.19%
2023/07/24	29.2	76.63	21	76.62	76.20	8.2	13,873	0.06%
2023/07/21	28.6	77.88	15	77.58	77.40	13.5	13,893	0.10%
2023/07/20	34.3	79.07	32.1	78.28	78.20	2.2	14,010	0.02%
2023/07/19	28.9	79.82	36	79.51	79.00	-7.1	13,983	-0.05%
2023/07/18	42	81.66	35.4	82.11	80.20	6.6	14,165	0.05%
2023/07/17	19	84.69	19	85.17	84.40	0	14,604	0.00%
2023/07/14	133.6	86.40	81	86.39	85.50	52.7	15,027	0.35%	大買/
2023/07/13	20.5	83.10	105.4	82.51	84.00	-85	15,484	-0.55%	大賣/
2023/07/12	18.2	80.27	38	80.66	80.20	-19.8	15,701	-0.13%
2023/07/11	42.2	80.25	28.1	81.30	80.00	14.1	16,083	0.09%
2023/07/10	5.4	81.75	6.1	81.71	81.30	-0.7	16,401	0.00%
2023/07/07	14.6	82.56	12.1	83.23	82.30	2.4	16,394	0.01%
2023/07/06	14.1	83.09	24	83.21	83.50	-9.8	16,360	-0.06%
2023/07/05	8.7	82.10	72	82.10	81.80	-63.4	16,184	-0.39%
2023/07/04	10	82.81	32	82.90	82.40	-22	16,023	-0.14%
2023/07/03	222.3	81.93	26	81.98	81.80	196.3	16,017	1.23%	大買/鉅額交易
2023/06/30	81.1	82.71	28	82.74	82.60	53.1	15,975	0.33%
2023/06/29	9	80.89	3	80.77	80.50	6	15,906	0.04%
2023/06/28	23.4	81.14	18.1	81.56	80.80	5.3	15,888	0.03%
2023/06/27	20.6	80.35	2.1	79.86	79.40	18.5	15,857	0.12%
2023/06/26	15.4	81.43	21.2	81.58	82.00	-5.8	15,917	-0.04%
2023/06/21	56	82.35	17	82.47	82.00	39	16,007	0.24%
2023/06/20	7.3	83.29	23	82.59	83.10	-15.7	16,009	-0.10%
2023/06/19	14	83.51	2.1	83.77	83.40	11.9	16,067	0.07%
2023/06/16	55.7	86.60	50	86.31	83.70	5.7	16,268	0.03%
2023/06/15	6	87.62	16	87.62	87.70	-10	16,050	-0.06%
2023/06/14	7	87.59	11.5	87.43	87.40	-4.5	16,092	-0.03%
2023/06/13	12.2	88.21	16.6	88.06	87.10	-4.4	16,261	-0.03%
2023/06/12	10	87.54	16.5	87.48	86.80	-6.5	16,486	-0.04%
2023/06/09	13	86.92	16	87.30	87.80	-3	16,587	-0.02%
2023/06/08	39.5	88.22	18	88.64	87.10	21.5	16,894	0.13%
2023/06/07	17	89.79	19.6	89.75	89.70	-2.6	17,277	-0.02%
2023/06/06	33.3	89.25	55.4	89.45	88.50	-22.1	17,427	-0.13%
2023/06/05	34.3	92.03	64	92.48	90.60	-29.7	17,463	-0.17%
2023/06/02	27.4	90.59	21	90.83	90.60	6.4	17,273	0.04%
2023/06/01	133.1	91.17	107.4	90.97	89.60	25.8	17,110	0.15%	大買/大賣/
2023/05/31	105.3	86.70	128	86.81	87.60	-22.7	16,730	-0.14%	大買/大賣/
2023/05/30	247.3	86.65	209.8	86.79	86.60	37.5	16,779	0.22%	大買/大賣/
2023/05/29	13	83.25	8.3	82.95	82.80	4.7	16,189	0.03%
2023/05/26	23.1	83.07	13	82.70	82.20	10.1	16,720	0.06%
2023/05/25	87.5	84.50	73	83.99	83.40	14.5	16,790	0.09%
2023/05/24	46	84.06	61.5	84.14	85.30	-15.5	16,784	-0.09%
2023/05/23	54	84.41	46.1	84.40	83.70	7.9	16,779	0.05%
2023/05/22	45.5	83.63	61.6	82.96	84.20	-16.1	16,625	-0.10%
2023/05/19	26.1	81.13	173.4	81.00	80.40	-147.3	16,605	-0.89%	大賣/鉅額交易
2023/05/18	20	81.56	36.5	81.64	81.80	-16.5	17,232	-0.10%
2023/05/17	131.3	80.87	173.6	80.85	81.10	-42.3	17,202	-0.25%	大買/大賣/
2023/05/16	72.1	79.01	58.5	78.83	79.60	13.6	16,929	0.08%
2023/05/15	15.5	77.57	9.1	77.77	76.70	6.4	16,975	0.04%
2023/05/12	64.8	77.19	48.2	76.64	78.30	16.6	17,522	0.09%
2023/05/11	64.8	77.19	48.2	76.64	75.90	16.6	17,605	0.09%
2023/05/10	35.3	78.81	67	78.55	79.10	-31.7	17,858	-0.18%
2023/05/09	39.6	77.30	22	77.35	77.10	17.6	18,040	0.10%
2023/05/08	31.7	77.48	25	77.95	78.10	6.7	18,373	0.04%
2023/05/05	33.4	77.56	16	77.56	77.40	17.4	19,117	0.09%
2023/05/04	85.4	77.23	19	77.15	77.80	66.4	20,127	0.33%
2023/05/03	47.2	78.29	19	78.09	77.60	28.2	20,629	0.14%
2023/05/02	32	80.49	19	79.99	80.00	13	21,995	0.06%
2023/04/28	54.1	81.20	32.3	81.34	80.60	21.8	22,329	0.10%
2023/04/27	50.6	80.53	21	80.64	80.50	29.6	22,911	0.13%
2023/04/26	36.3	79.24	50	79.04	79.80	-13.7	23,222	-0.06%
2023/04/25	87	80.26	78	80.33	78.50	9	23,224	0.04%
2023/04/24	19.1	80.15	16	80.39	80.90	3.1	23,268	0.01%
2023/04/21	93.2	80.44	93	80.36	80.30	0.2	23,333	0.00%
2023/04/20	145.4	81.12	118.4	81.33	82.00	27	23,300	0.12%	大買/大賣/
2023/04/19	170.3	84.45	140.9	84.07	83.20	29.3	23,430	0.13%	大買/大賣/
2023/04/18	297.5	84.39	433.2	84.34	85.70	-135.6	23,376	-0.58%	大買/大賣/鉅額交易
2023/04/17	211.7	81.34	166.2	81.52	81.80	45.4	22,746	0.20%	大買/大賣/
2023/04/14	153.5	78.50	157	78.88	79.10	-3.5	22,664	-0.02%	大買/大賣/
2023/04/13	117.2	77.81	112.2	77.99	77.60	5.1	22,469	0.02%	大買/大賣/
2023/04/12	35.3	75.57	27	75.64	75.60	8.3	22,228	0.04%
2023/04/11	19.3	74.93	19	75.56	74.70	0.3	22,378	0.00%
2023/04/10	4.4	74.59	15	74.50	74.80	-10.6	22,442	-0.05%
2023/04/07	3	74.20	12	74.03	74.30	-9	22,682	-0.04%
2023/04/06	27	73.63	38	73.28	73.70	-11	22,946	-0.05%
2023/03/31	39.4	75.90	36	75.40	75.20	3.4	23,097	0.01%
2023/03/30	15	76.82	14.1	76.62	76.50	0.9	23,290	0.00%
2023/03/29	10.2	75.29	24	75.48	75.60	-13.8	23,597	-0.06%
2023/03/28	20	74.72	7	75.13	74.50	13	24,135	0.05%
2023/03/27	52.1	77.15	20	76.93	75.50	32.1	24,251	0.13%
2023/03/24	52.3	78.20	75	78.30	78.80	-22.8	24,380	-0.09%
2023/03/23	39	76.82	42	77.31	77.50	-3	24,792	-0.01%
2023/03/22	52	77.70	36	77.74	76.40	16	25,520	0.06%
2023/03/21	85	77.86	55.1	77.93	77.30	29.9	25,958	0.12%
2023/03/20	23	75.71	28	76.02	75.80	-5	26,583	-0.02%
2023/03/17	28	75.16	31	75.32	75.70	-3	26,757	-0.01%
2023/03/16	23.1	75.20	63.1	75.76	73.90	-40	27,143	-0.15%
2023/03/15	76	76.88	109	77.32	75.90	-33	27,463	-0.12%	大賣/
2023/03/14	42.1	75.04	39	75.17	75.50	3.1	27,639	0.01%
2023/03/13	71.5	74.51	100.1	74.75	76.00	-28.5	27,805	-0.10%
2023/03/10	111.9	73.18	429	72.81	72.40	-317.1	28,035	-1.13%	大買/大賣/鉅額交易
2023/03/09	40.1	76.81	40.5	77.05	76.00	-0.4	28,440	0.00%
2023/03/08	109.9	77.78	28.1	77.68	77.60	81.8	29,589	0.28%	大買/
2023/03/07	58	79.31	61	79.24	79.20	-3	31,679	-0.01%
2023/03/06	35	78.99	94.4	78.93	79.00	-59.4	32,545	-0.18%
2023/03/03	126	78.26	70	78.43	78.10	56	33,580	0.17%	大買/
2023/03/02	173.7	79.65	43	79.56	78.80	130.7	33,809	0.39%	大買/鉅額交易
2023/03/01	188	82.53	205.1	82.11	81.60	-17.1	34,331	-0.05%	大買/大賣/
2023/02/24	205.2	81.48	211.1	81.54	81.30	-5.8	34,926	-0.02%	大買/大賣/
2023/02/23	57.1	79.76	94.3	79.35	80.00	-37.2	35,006	-0.11%
2023/02/22	79.2	78.45	29.6	78.51	78.10	49.6	35,078	0.14%
2023/02/21	82.1	81.15	79.4	81.45	80.90	2.7	35,210	0.01%
2023/02/20	72.7	80.48	65	80.43	80.60	7.7	35,453	0.02%
2023/02/17	118.6	80.58	143.1	80.41	80.00	-24.5	36,109	-0.07%	大買/大賣/
2023/02/16	193.7	81.49	239.6	81.61	81.50	-45.9	36,232	-0.13%	大買/大賣/
2023/02/15	63.1	78.31	85	78.41	77.90	-21.9	35,580	-0.06%
2023/02/14	77.1	77.41	29	77.45	77.20	48.1	35,384	0.14%
2023/02/13	44.5	78.05	14	77.64	77.50	30.5	35,365	0.09%
2023/02/10	201	78.86	196.6	79.06	79.00	4.4	35,162	0.01%	大買/大賣/
2023/02/09	99.1	77.66	138	77.38	76.90	-38.9	34,580	-0.11%	大賣/
2023/02/08	201.2	77.19	188.2	76.68	77.80	13.1	34,426	0.04%	大買/大賣/
2023/02/07	74	77.64	51.4	77.73	77.80	22.6	34,045	0.07%
2023/02/06	166.3	77.86	96.2	78.36	77.50	70	33,809	0.21%	大買/
2023/02/03	201.5	79.41	215.1	79.34	78.10	-13.5	33,486	-0.04%	大買/大賣/
2023/02/02	330.3	81.19	200	81.34	79.50	130.3	32,779	0.40%	大買/大賣/鉅額交易
2023/02/01	137.1	83.39	164.8	83.23	84.50	-27.6	31,891	-0.09%	大買/大賣/
2023/01/31	301.1	80.04	281.8	80.29	82.90	19.2	31,435	0.06%	大買/大賣/
2023/01/30	80	74.96	78.4	77.08	78.10	1.6	30,031	0.01%
2023/01/17	199.7	70.28	168	70.47	71.00	31.7	29,893	0.11%	大買/大賣/
2023/01/16	113.1	68.77	116.4	68.30	69.20	-3.4	29,626	-0.01%	大買/大賣/
2023/01/13	36	66.55	53.1	66.82	66.80	-17	29,718	-0.06%
2023/01/12	29	66.39	65.2	65.98	66.20	-36.2	29,684	-0.12%
2023/01/11	43.1	67.21	40.1	67.38	66.50	3	29,471	0.01%
2023/01/10	39.1	67.97	75.3	67.51	67.20	-36.1	29,388	-0.12%
2023/01/09	225	68.05	298	68.11	68.20	-73	29,198	-0.25%	大買/大賣/
2023/01/06	198.5	66.22	88	66.22	66.20	110.5	28,481	0.39%	大買/鉅額交易
2023/01/05	101.1	65.51	37.2	65.68	65.70	63.9	27,989	0.23%	大買/
2023/01/04	77.1	64.72	98.5	64.98	65.70	-21.4	27,698	-0.08%
2023/01/03	80	62.85	100	63.25	63.20	-20	27,350	-0.07%
2022/12/30	51.1	61.93	62	62.11	62.00	-10.9	27,175	-0.04%
2022/12/29	89	60.53	57.2	60.43	61.40	31.8	27,061	0.12%
2022/12/28	29.3	61.87	56	61.76	61.60	-26.7	26,892	-0.10%
2022/12/27	64.8	61.85	73	61.84	61.90	-8.2	26,747	-0.03%
2022/12/26	101.2	60.37	124	60.28	61.10	-22.8	26,468	-0.09%	大買/大賣/
2022/12/23	80.1	58.98	50	59.26	59.10	30.1	26,197	0.11%
2022/12/22	45.2	60.31	67.4	60.32	59.70	-22.2	25,954	-0.09%
2022/12/21	108.1	60.85	68	61.06	60.00	40.1	25,720	0.16%	大買/
2022/12/20	85.2	62.45	74	62.65	61.40	11.2	25,370	0.04%
2022/12/19	83	64.26	56	64.24	64.20	27	24,857	0.11%
2022/12/16	82.4	64.53	59	64.47	64.10	23.4	24,654	0.09%
2022/12/15	138.2	67.78	178.7	67.82	66.50	-40.5	24,382	-0.17%	大買/大賣/
2022/12/14	295.3	67.40	249.1	67.48	66.80	46.2	23,822	0.19%	大買/大賣/
2022/12/13	146.5	65.69	176.4	65.45	65.00	-29.9	23,062	-0.13%	大買/大賣/
2022/12/12	382.4	65.36	332.1	65.55	66.60	50.3	22,467	0.22%	大買/大賣/
2022/12/09	70.2	62.47	50.1	62.47	62.30	20.2	21,593	0.09%
2022/12/08	141	62.65	112.1	63.01	63.00	28.9	21,338	0.14%	大買/大賣/
2022/12/07	119.4	64.21	98.4	64.30	63.40	21	20,901	0.10%	大買/
2022/12/06	119.3	65.01	61.4	65.20	64.90	57.9	20,373	0.28%	大買/
2022/12/05	103	67.04	87.2	66.99	66.90	15.8	19,893	0.08%	大買/
2022/12/02	206.7	67.28	132.4	67.42	66.70	74.3	19,576	0.38%	大買/大賣/
2022/12/01	186.1	67.14	179.1	67.18	67.90	7	18,949	0.04%	大買/大賣/
2022/11/30	313.3	64.98	289.1	64.96	65.20	24.2	18,126	0.13%	大買/大賣/
2022/11/29	573.3	66.33	626.2	66.10	63.70	-52.9	16,812	-0.31%	大買/大賣/
2022/11/28	300	62.67	310.8	62.11	64.80	-10.8	14,714	-0.07%	大買/大賣/
2022/11/25	411.5	60.18	351.4	59.91	60.60	60.1	14,089	0.43%	大買/大賣/
2022/11/24	107.4	57.24	119	57.11	57.70	-11.6	12,958	-0.09%	大買/大賣/
2022/11/23	273.3	56.79	265.5	56.69	57.10	7.8	12,521	0.06%	大買/大賣/
2022/11/22	186.1	54.57	241.8	54.70	54.90	-55.8	11,541	-0.48%	大買/大賣/
2022/11/21	183	51.72	143.2	52.69	54.10	39.8	10,587	0.38%	大買/大賣/
2022/11/18	70.1	49.13	22	49.39	49.20	48.1	9,933	0.48%
2022/11/17	97.1	50.86	90.1	50.79	50.20	7	9,704	0.07%
2022/11/16	105.2	49.86	98	50.52	50.90	7.2	9,257	0.08%	大買/
2022/11/15	244.3	50.52	292.9	50.38	51.10	-48.6	8,791	-0.55%	大買/大賣/
2022/11/14	60.1	48.24	120.1	48.38	49.50	-60.1	7,961	-0.75%	大賣/
2022/11/11	7	44.99	12	45.09	45.00	-5	7,484	-0.07%
2022/11/10	23.3	44.54	13	44.83	44.40	10.3	7,462	0.14%
2022/11/09	17	45.01	4.3	45.40	44.80	12.7	7,416	0.17%
2022/11/08	18	45.63	16	45.50	45.35	2	7,303	0.03%
2022/11/07	3	45.63	12.3	45.51	45.75	-9.3	7,330	-0.13%
2022/11/04	12.1	44.10	11.1	44.45	45.05	1	7,310	0.01%
2022/11/03	37.1	44.65	37.1	44.51	44.45	0	7,270	0.00%
2022/11/02	21	45.90	5	45.74	45.20	16	7,337	0.22%
2022/11/01	9	45.51	19	45.50	45.60	-10	7,586	-0.13%
2022/10/31	58.5	46.10	56	45.93	45.60	2.5	7,566	0.03%
2022/10/28	108.1	45.94	90	46.11	45.75	18.1	7,556	0.24%	大買/
2022/10/27	60.2	45.33	75.3	45.84	46.55	-15.1	7,447	-0.20%
2022/10/26	74.1	44.77	65.1	44.82	44.40	8.9	7,331	0.12%
2022/10/25	83.5	44.41	68	44.54	44.30	15.5	7,207	0.21%
2022/10/24	168.1	45.93	206.1	45.79	46.00	-38	6,936	-0.55%	大買/大賣/
2022/10/21	235	44.60	295.6	44.58	45.05	-60.6	6,516	-0.93%	大買/大賣/
2022/10/20	34.1	41.34	8	41.18	41.35	26.1	5,996	0.44%
2022/10/19	13.1	43.20	20.2	43.29	43.00	-7.1	5,965	-0.12%
2022/10/18	47.8	43.53	182.6	43.19	42.80	-134.8	6,023	-2.24%	大賣/鉅額交易
2022/10/17	95.7	43.28	74	42.93	43.45	21.7	6,156	0.35%
2022/10/14	29	42.67	52	41.87	42.80	-23	6,177	-0.37%
2022/10/13	71	42.27	65.3	41.83	41.05	5.7	6,136	0.09%
2022/10/12	11	40.98	1	41.20	41.05	10	6,071	0.16%
2022/10/11	48.1	41.57	23	41.23	40.80	25.1	6,175	0.41%
2022/10/07	39	42.28	91.1	42.35	42.90	-52.1	6,221	-0.84%
2022/10/06	14.2	41.46	5	41.29	41.25	9.2	6,295	0.15%
2022/10/05	5.1	41.49	6	41.91	41.20	-1	6,646	-0.01%
2022/10/04	1	41.10	3.3	41.13	41.20	-2.3	6,824	-0.03%
2022/10/03	3.1	40.72	7.2	40.86	40.75	-4.1	7,032	-0.06%
2022/09/30	13.2	40.75	12	40.80	41.05	1.2	7,162	0.02%
2022/09/29	30	41.94	32	41.90	41.55	-2	7,232	-0.03%
2022/09/28	14.8	41.63	2	42.30	41.20	12.8	7,355	0.17%
2022/09/27	21	42.77	34	42.91	42.65	-13	7,378	-0.18%
2022/09/26	17.5	41.94	11.1	42.37	41.85	6.4	7,436	0.09%
2022/09/23	6.1	42.88	3	43.12	42.85	3.1	7,635	0.04%
2022/09/22	26.4	43.20	19	42.91	43.45	7.4	7,823	0.09%
2022/09/21	12.6	42.77	27	42.78	42.60	-14.5	8,031	-0.18%
2022/09/20	20	43.08	21.3	43.02	43.30	-1.3	8,266	-0.02%
2022/09/19	7.2	41.95	5	42.08	41.95	2.2	8,537	0.03%
2022/09/16	0.4	42.04	4	42.04	41.95	-3.6	8,792	-0.04%
2022/09/15	10.1	42.07	3	42.10	42.05	7.1	9,548	0.07%
2022/09/14	12	41.82	1	42.10	42.20	11	9,969	0.11%
2022/09/13	9	42.13	0.3	42.30	42.15	8.7	10,474	0.08%
2022/09/12	5.3	42.27	12.2	42.14	42.30	-7	10,661	-0.07%
2022/09/08	4.1	41.85	4.8	42.26	42.35	-0.8	10,844	-0.01%
2022/09/07	11.2	41.88	0	0.00	41.85	11.2	11,040	0.10%
2022/09/06	26	42.57	21	42.65	42.05	5	11,057	0.05%
2022/09/05	14	43.71	41.2	43.78	43.40	-27.2	11,033	-0.25%
2022/09/02	50.1	43.16	64	43.13	43.85	-13.9	11,015	-0.13%
2022/09/01	121.6	43.15	92.8	43.04	43.20	28.8	10,804	0.27%	大買/
2022/08/31	0	0.00	19	41.23	41.25	-19	10,484	-0.18%
2022/08/30	10.1	40.62	15	40.61	40.60	-4.9	10,489	-0.05%
2022/08/29	33	40.14	16	40.17	40.15	17	10,523	0.16%
2022/08/26	17.4	40.66	6	40.62	41.00	11.4	10,537	0.11%
2022/08/25	12.2	39.97	20	40.10	39.85	-7.8	10,558	-0.07%
2022/08/24	43.1	40.85	27	40.88	40.70	16.1	10,758	0.15%
2022/08/23	14	40.94	26	40.73	40.85	-12	10,817	-0.11%
2022/08/22	76.3	40.90	21	40.91	40.85	55.3	10,847	0.51%
2022/08/19	63	41.35	23	41.48	41.30	40	10,809	0.37%
2022/08/18	64	41.55	38	41.63	41.50	26	10,867	0.24%
2022/08/17	37	42.07	12	42.13	41.95	25	10,930	0.23%
2022/08/16	32	42.17	13	42.40	42.40	19	10,886	0.17%
2022/08/15	12	42.52	13.1	42.53	42.55	-1.1	10,870	-0.01%
2022/08/12	35	41.80	40.2	42.14	42.40	-5.2	10,881	-0.05%
2022/08/11	13	41.97	14	42.09	41.80	-1	10,866	-0.01%
2022/08/10	27	42.06	5.1	41.85	41.95	21.9	10,869	0.20%
2022/08/09	64	41.77	75.1	41.47	42.20	-11.1	10,889	-0.10%
2022/08/08	91.6	40.47	40	40.84	41.45	51.6	10,907	0.47%
2022/08/05	5.1	43.86	8	43.99	43.80	-2.9	10,664	-0.03%
2022/08/04	77.2	43.81	20	43.21	43.25	57.2	10,610	0.54%
2022/08/03	14.2	44.74	15.2	44.30	44.05	-1	10,503	-0.01%
2022/08/02	3	44.97	2	45.30	45.10	1	10,414	0.01%
2022/08/01	11	45.55	19	45.37	45.55	-8	10,361	-0.08%
2022/07/29	31	45.73	18.4	45.79	45.75	12.6	10,334	0.12%
2022/07/28	75.3	45.96	43.1	45.54	45.45	32.3	10,296	0.31%
2022/07/27	25.6	45.81	28	46.02	46.20	-2.4	10,234	-0.02%
2022/07/26	46.5	45.85	41.2	45.99	45.55	5.4	10,166	0.05%
2022/07/25	33.1	45.18	17.1	45.50	45.80	16	10,061	0.16%
2022/07/22	32.1	45.60	31	45.72	45.95	1.1	9,867	0.01%
2022/07/21	41.3	46.63	14.3	46.83	46.95	26.9	9,614	0.28%
2022/07/20	4.1	48.07	25	47.90	47.50	-20.9	9,444	-0.22%
2022/07/19	7.1	47.95	21.1	47.99	48.05	-14	9,371	-0.15%
2022/07/18	40.2	48.11	50	48.29	48.50	-9.8	9,321	-0.11%
2022/07/15	37.1	48.11	59	48.04	48.00	-21.9	9,207	-0.24%
2022/07/14	68.3	49.03	153.8	48.83	49.00	-85.5	9,075	-0.94%	大賣/
2022/07/13	74	48.82	57.1	49.08	49.00	16.9	8,896	0.19%
2022/07/12	138.1	46.51	171	46.30	46.90	-33	8,479	-0.39%	大買/大賣/
2022/07/11	112.1	46.18	95.1	46.19	46.10	16.9	8,246	0.21%	大買/
2022/07/08	50.1	44.74	77.1	44.67	44.70	-27	8,045	-0.34%
2022/07/07	37.3	43.50	24	43.44	43.70	13.3	7,907	0.17%
2022/07/06	53.1	43.64	38.2	43.08	42.50	14.9	7,786	0.19%
2022/07/05	11	44.54	33	44.58	44.50	-22	7,651	-0.29%
2022/07/04	59	44.93	26	44.86	44.40	33	7,573	0.44%
2022/07/01	50	45.17	107	44.73	44.40	-57	7,468	-0.76%	大賣/
2022/06/30	71.2	47.40	72	47.30	47.20	-0.8	7,202	-0.01%
2022/06/29	88.1	48.61	65.5	48.00	47.50	22.6	6,978	0.32%
2022/06/28	42.5	48.79	82.9	49.17	48.35	-40.5	6,707	-0.60%
2022/06/27	161.2	49.76	166.8	49.44	50.20	-5.6	6,443	-0.09%	大買/大賣/
2022/06/24	88.2	49.99	78	49.96	50.00	10.2	6,089	0.17%
2022/06/23	364.5	50.84	413.1	50.32	50.50	-48.6	5,800	-0.84%	大買/大賣/
2022/06/22	227.7	49.53	260.2	49.33	49.10	-32.6	4,986	-0.65%	大買/大賣/
2022/06/21	255.4	47.19	199.4	48.36	49.75	56	4,553	1.23%	大買/大賣/
2022/06/20	124.2	45.47	162	45.40	45.30	-37.8	3,987	-0.95%	大買/大賣/
2022/06/17	168	46.00	219	45.91	46.10	-51	3,770	-1.35%	大買/大賣/
2022/06/16	101	46.09	69.5	46.29	45.80	31.5	3,557	0.89%	大買/
2022/06/15	100	45.38	113	45.62	45.40	-13	3,336	-0.39%	大賣/
2022/06/14	76	44.73	105	44.75	44.80	-29	3,285	-0.88%	大賣/
2022/06/13	132	45.63	190	45.29	45.40	-58	3,201	-1.81%	大買/大賣/
2022/06/10	44	45.12	65	45.23	45.40	-21	3,116	-0.67%
2022/06/09	138	44.99	9	45.17	45.20	129	3,089	4.18%	大買/鉅額交易
2022/06/08	8	44.43	1.5	44.73	44.35	6.5	3,099	0.21%
2022/06/07	102	44.88	169	44.25	44.35	-67	3,070	-2.18%	大買/大賣/
2022/06/06	50.1	44.78	116.2	44.79	44.70	-66.1	3,007	-2.20%	大賣/
2022/06/02	78.1	45.46	208	45.38	45.15	-129.9	3,005	-4.32%	大賣/鉅額交易
2022/06/01	146.3	45.35	168.4	45.50	45.80	-22.1	2,937	-0.75%	大買/大賣/
2022/05/31	99	44.02	95	44.15	44.45	4	2,668	0.15%
2022/05/30	30	43.38	47.1	43.52	43.70	-17.1	2,530	-0.68%
2022/05/27	4	43.49	18.6	43.42	43.30	-14.6	2,472	-0.59%
2022/05/26	61	43.60	92.2	43.46	43.15	-31.2	2,442	-1.28%
2022/05/25	117	42.84	153	42.96	43.15	-36	2,352	-1.53%	大買/大賣/
2022/05/24	45	42.14	49	42.15	42.15	-4	2,309	-0.17%
2022/05/23	11	42.11	11	42.26	42.10	0	2,264	0.00%
2022/05/20	5.1	41.97	55.2	42.30	41.95	-50.1	2,280	-2.20%
2022/05/19	17	41.93	39	42.21	42.20	-22	2,270	-0.97%
2022/05/18	3	42.08	15	42.02	42.05	-12	2,204	-0.54%
2022/05/17	11	41.79	103	41.77	41.95	-92	2,198	-4.18%	大賣/
2022/05/16	137	41.48	127	41.52	42.00	10	2,128	0.47%	大買/大賣/
2022/05/13	31	40.29	52	40.40	40.10	-21	1,945	-1.08%
2022/05/12	2	38.40	2	38.50	38.10	0	1,868	0.00%
2022/05/11	5	38.38	1	38.55	38.65	4	1,865	0.21%
2022/05/10	8.2	38.43	3	38.48	38.65	5.2	1,859	0.28%
2022/05/09	20.4	38.88	11	39.05	38.70	9.4	1,865	0.50%
2022/05/06	10	39.45	0	0.00	39.55	10	1,836	0.54%
2022/05/03	0.1	39.70	0	0.00	39.65	0.1	1,885	0.00%
2022/04/29	23	39.61	2	40.05	39.60	21	1,908	1.10%
2022/04/28	0	0.00	2	39.63	39.60	-2	1,960	-0.10%
2022/04/27	5	39.26	16	39.46	39.60	-11	1,972	-0.56%
2022/04/26	10	40.10	13	40.25	40.15	-3	2,049	-0.15%
2022/04/25	8.1	40.23	3	40.40	40.10	5.1	2,081	0.25%
2022/04/22	1	41.00	1.3	40.95	41.20	-0.3	2,099	-0.01%
2022/04/21	2	41.50	14.1	41.30	41.10	-12.1	2,154	-0.56%
2022/04/20	2	40.93	21	40.64	40.95	-19	2,209	-0.86%
2022/04/18	10	39.95	0	0.00	40.00	10	2,245	0.45%
2022/04/15	16	40.23	51	40.68	40.55	-35	2,267	-1.54%
2022/04/14	13	40.51	15	40.59	40.50	-2	2,350	-0.09%
2022/04/13	23	39.95	5	40.01	39.95	18	2,372	0.76%
2022/04/12	4	39.23	69	39.34	39.10	-65	2,472	-2.63%
2022/04/11	15.1	39.54	0	0.00	39.10	15.1	2,555	0.59%
2022/04/08	7	40.01	1	39.90	39.90	6	2,701	0.22%
2022/04/07	12	40.05	0.2	40.15	39.90	11.9	2,754	0.43%
2022/04/06	0	0.00	21	40.70	40.55	-21	2,779	-0.76%
2022/04/01	1	40.35	0	0.00	40.35	1	2,797	0.04%
2022/03/31	1	40.70	0.5	40.70	40.70	0.5	2,820	0.02%
2022/03/30	0	0.00	35	40.50	40.65	-35	2,877	-1.22%
2022/03/29	2	40.40	5	40.40	40.50	-3	2,871	-0.10%
2022/03/28	31	40.01	28	40.22	40.10	3	2,875	0.10%
2022/03/25	0.1	40.60	0	0.00	40.40	0.1	2,888	0.00%
2022/03/24	3.3	40.40	1	40.40	40.55	2.3	2,930	0.08%
2022/03/23	1	40.40	1	40.50	40.70	0	2,976	0.00%
2022/03/22	0	0.00	40	40.12	40.30	-40	2,996	-1.34%
2022/03/21	5	40.00	20	40.00	39.95	-15	3,002	-0.50%
2022/03/18	0	0.00	5.3	39.72	39.80	-5.3	3,030	-0.17%
2022/03/17	1	39.45	3	39.50	39.60	-2	3,024	-0.07%
2022/03/16	1	38.80	6	38.95	39.00	-5	3,028	-0.17%
2022/03/15	18.1	38.75	7	38.86	38.85	11.1	3,033	0.37%
2022/03/14	111	39.11	43	39.15	39.10	68	3,026	2.25%	大買/
2022/03/11	44.2	39.30	75	39.44	39.05	-30.8	3,025	-1.02%
2022/03/10	1.5	40.03	16	40.30	40.30	-14.5	2,959	-0.49%
2022/03/09	14	39.14	9	39.09	39.30	5	2,948	0.17%
2022/03/08	22.1	39.03	9	39.12	38.90	13.1	2,973	0.44%
2022/03/07	44.1	39.96	1	39.85	39.70	43.1	2,936	1.47%
2022/03/04	48.1	40.88	12	40.95	40.90	36.1	2,906	1.24%
2022/03/03	0	0.00	25	41.29	41.25	-25	2,969	-0.84%
2022/03/02	2	41.08	8	41.18	41.25	-6	3,053	-0.20%
2022/03/01	8.2	41.40	5	41.35	41.35	3.2	3,084	0.10%
2022/02/25	40.4	40.71	7.6	40.79	40.85	32.8	3,128	1.05%
2022/02/24	87.3	40.96	94	41.23	40.70	-6.7	3,250	-0.21%
2022/02/23	9.5	41.91	7	41.96	41.85	2.5	3,355	0.07%
2022/02/22	58	41.86	17	41.86	41.75	41	3,515	1.17%
2022/02/21	21	42.88	41	42.85	42.75	-20	3,568	-0.56%
2022/02/18	16	42.25	10	42.25	42.40	6	3,706	0.16%
2022/02/17	3	42.20	59.1	42.27	42.25	-56.1	3,963	-1.41%
2022/02/16	15	41.76	0	0.00	41.70	15	3,962	0.38%
2022/02/15	2	41.75	18.7	41.59	41.55	-16.7	4,040	-0.41%
2022/02/14	10.3	41.29	0	0.00	41.20	10.3	4,128	0.25%
2022/02/11	7.7	41.91	6	41.93	41.80	1.7	4,152	0.04%
2022/02/10	15	41.88	4	41.93	41.85	11	4,201	0.26%
2022/02/09	5	41.86	15	41.78	42.00	-10	4,231	-0.24%
2022/02/08	4	41.99	6	42.00	42.05	-2	4,253	-0.05%
2022/02/07	4	41.25	4	41.40	41.75	0	4,312	0.00%
2022/01/26	28	40.89	4	40.70	40.80	24	4,330	0.55%
2022/01/25	30	40.87	3	41.00	40.80	27	4,417	0.61%
2022/01/24	14.1	41.21	6	41.03	41.35	8.1	4,453	0.18%
2022/01/21	25.1	41.49	2	41.48	41.35	23.1	4,537	0.51%
2022/01/20	8	42.15	12	42.00	42.00	-4	4,538	-0.09%
2022/01/19	43.9	42.09	12	42.30	41.80	31.9	4,576	0.70%
2022/01/18	13	42.85	3	42.87	42.75	10	4,557	0.22%
2022/01/17	7.1	43.08	4	43.21	43.10	3.1	4,644	0.07%
2022/01/14	19.2	43.55	15	43.60	43.55	4.2	4,736	0.09%
2022/01/13	30	43.54	43	43.57	43.45	-13	4,898	-0.27%
2022/01/12	11.2	42.60	7	42.60	42.60	4.2	4,951	0.08%
2022/01/11	16	42.76	8	42.74	42.75	8	5,175	0.15%
2022/01/10	21	43.04	55	43.03	43.30	-34	5,515	-0.62%
2022/01/07	105.1	43.84	138.2	43.58	43.60	-33.1	5,730	-0.58%	大買/大賣/
2022/01/06	16.2	43.45	56	43.23	43.60	-39.8	5,794	-0.69%
2022/01/05	79	43.54	73.4	43.42	43.55	5.6	5,988	0.09%
2022/01/04	12	42.90	123	43.11	43.25	-111	6,131	-1.81%	大賣/鉅額交易
2022/01/03	150	42.71	49.3	42.69	42.85	100.7	6,645	1.51%	大買/
2021/12/30	33	41.98	8	41.94	41.90	25	6,725	0.37%
2021/12/29	17.5	42.14	12	42.01	42.05	5.5	6,916	0.08%
2021/12/28	3	41.85	5	42.21	41.85	-2	6,959	-0.03%
2021/12/27	0	0.00	78	41.94	42.00	-78	7,032	-1.11%
2021/12/24	19	41.77	41	42.34	42.30	-22	7,180	-0.31%
2021/12/23	4	42.00	8	41.85	41.95	-4	7,243	-0.06%
2021/12/22	4	41.66	1	41.90	41.60	3	7,395	0.04%
2021/12/21	46	41.81	4	41.94	41.80	42	7,547	0.56%
2021/12/20	127	42.20	77	42.01	41.85	50	7,868	0.64%	大買/
2021/12/17	51	41.91	16.2	41.78	41.85	34.8	8,019	0.43%
2021/12/16	33	41.30	0	0.00	41.25	33	8,246	0.40%
2021/12/15	50	41.14	0	0.00	41.15	50	8,731	0.57%
2021/12/14	34	41.21	62	41.12	41.10	-28	9,503	-0.29%
2021/12/13	6.1	41.64	3	41.70	41.55	3.1	9,818	0.03%
2021/12/10	34.1	41.41	3	41.38	41.35	31.1	10,132	0.31%
2021/12/09	9	41.84	35	41.82	41.70	-26	10,150	-0.26%
2021/12/08	16	41.83	6	41.96	41.70	10	10,165	0.10%
2021/12/07	15.4	41.57	0	0.00	41.90	15.4	10,150	0.15%
2021/12/06	4	41.60	2	41.55	41.55	2	10,137	0.02%
2021/12/03	14.1	41.33	4	41.45	41.45	10.1	10,151	0.10%
2021/12/02	11	41.25	56	41.25	41.30	-45	10,165	-0.44%
2021/12/01	4.1	41.57	1	41.55	41.55	3.1	10,150	0.03%
2021/11/30	8	41.34	24	41.65	41.00	-16	10,150	-0.16%
2021/11/29	37.1	41.14	13	41.02	41.10	24.1	10,145	0.24%
2021/11/26	81.7	41.63	25	41.71	41.60	56.7	10,092	0.56%
2021/11/25	66	42.67	35.1	42.77	42.40	30.9	10,021	0.31%
2021/11/24	17	42.86	20	42.86	42.80	-3	10,011	-0.03%
2021/11/23	51	43.85	85	43.74	43.15	-34	9,994	-0.34%
2021/11/22	150	44.18	133	44.11	44.05	17	9,908	0.17%	大買/大賣/
2021/11/19	77	43.97	66.6	43.62	43.30	10.4	9,740	0.11%
2021/11/18	32.2	43.30	14	43.23	43.10	18.2	9,587	0.19%
2021/11/17	25	42.86	166.7	43.05	43.40	-141.7	9,523	-1.49%	大賣/鉅額交易
2021/11/16	112	43.05	163.6	43.11	43.35	-51.6	9,379	-0.55%	大買/大賣/
2021/11/15	5	42.00	11	42.06	41.90	-6	9,147	-0.07%
2021/11/12	5.2	41.50	47	41.71	41.85	-41.9	9,137	-0.46%
2021/11/11	66.7	41.06	5	41.00	40.80	61.7	9,095	0.68%
2021/11/10	30.5	41.63	27	41.71	41.55	3.5	9,033	0.04%
2021/11/09	41.1	41.46	27	41.97	42.10	14.1	9,018	0.16%
2021/11/08	20	41.61	1	41.50	41.50	19	8,969	0.21%
2021/11/05	7	41.69	2	41.80	41.85	5	8,947	0.06%
2021/11/04	4	41.59	15	41.85	41.50	-11	8,966	-0.12%
2021/11/03	40	41.40	3	41.47	41.40	37	8,918	0.41%
2021/11/02	12.1	41.92	15	41.88	41.50	-2.9	8,965	-0.03%
2021/11/01	4.2	41.24	19	41.37	41.35	-14.8	8,871	-0.17%
2021/10/29	57.1	41.32	24	41.36	41.10	33.1	8,813	0.38%
2021/10/28	43	42.21	25	42.05	41.90	18	8,730	0.21%
2021/10/27	3	42.38	11	42.25	42.25	-8	8,705	-0.09%
2021/10/26	18	42.54	33	42.47	42.40	-15	8,666	-0.17%
2021/10/25	19	42.66	14	42.61	42.70	5	8,597	0.06%
2021/10/22	47	42.49	67	42.64	42.20	-20	8,522	-0.23%
2021/10/21	141	42.80	142.4	42.78	43.10	-1.4	8,420	-0.02%	大買/大賣/
2021/10/20	55	41.84	40	41.93	41.40	15	8,208	0.18%
2021/10/19	93	42.46	115	42.45	41.90	-22	8,091	-0.27%	大賣/
2021/10/18	113	43.45	305.5	43.81	42.15	-192.5	7,879	-2.44%	大買/大賣/鉅額交易
2021/10/15	308.5	44.01	183	43.62	44.25	125.5	7,551	1.66%	大買/大賣/鉅額交易
2021/10/14	54	43.37	61	42.98	42.95	-7	7,346	-0.10%
2021/10/13	154.2	43.14	71.8	43.04	43.65	82.4	7,244	1.14%	大買/
2021/10/12	39.7	43.56	176.1	43.87	42.70	-136.4	7,081	-1.93%	大賣/鉅額交易
2021/10/08	301	44.23	149	44.16	44.20	152	6,883	2.21%	大買/大賣/鉅額交易
2021/10/07	168.2	42.70	240	42.60	43.05	-71.8	6,326	-1.13%	大買/大賣/
2021/10/06	199.3	41.75	74.8	41.88	42.15	124.5	6,118	2.03%	大買/鉅額交易
2021/10/05	38	40.09	21	39.85	40.30	17	5,905	0.29%
2021/10/04	35	40.76	50	40.77	40.60	-15	5,852	-0.26%
2021/10/01	51.2	40.89	82	40.76	40.25	-30.8	5,782	-0.53%
2021/09/30	73	42.21	14.1	42.26	42.70	58.9	5,642	1.04%
2021/09/29	35	42.10	87.2	41.97	42.00	-52.2	5,550	-0.94%
2021/09/28	23.3	42.51	43	42.49	42.80	-19.7	5,453	-0.36%
2021/09/27	111	44.60	202.1	44.16	43.10	-91.1	5,411	-1.68%	大買/大賣/
2021/09/24	128	43.81	66.1	43.75	44.00	61.9	5,138	1.21%	大買/
2021/09/23	99.1	43.58	130	43.60	43.80	-30.9	4,989	-0.62%	大賣/
2021/09/22	332.7	44.31	502.1	43.47	43.70	-169.4	4,756	-3.56%	大買/大賣/鉅額交易
2021/09/17	458.1	43.82	444.9	43.22	43.95	13.2	4,291	0.31%	大買/大賣/
2021/09/16	199.4	41.21	163	41.12	41.15	36.4	3,610	1.01%	大買/大賣/
2021/09/15	106	39.65	98.1	39.54	40.30	7.9	3,399	0.23%	大買/
2021/09/14	35.1	38.02	7	38.24	38.25	28.1	3,195	0.88%
2021/09/13	14	38.05	22	37.96	38.05	-8	3,189	-0.25%
2021/09/10	0	0.00	1	37.20	37.15	-1	3,229	-0.03%
2021/09/09	3	36.67	1	36.95	36.85	2	3,326	0.06%
2021/09/08	12	37.06	1	37.20	36.90	11	3,339	0.33%
2021/09/07	13	37.51	2	37.67	37.50	11	3,374	0.33%
2021/09/06	17.1	37.61	2	37.75	37.50	15.1	3,386	0.45%
2021/09/03	3	38.00	15	38.04	38.10	-12	3,381	-0.35%
2021/09/02	12	37.73	0	0.00	37.85	12	3,378	0.36%
2021/09/01	2	37.93	12	38.06	38.00	-10	3,369	-0.30%
2021/08/31	21	37.68	1	37.95	37.85	20	3,366	0.59%
2021/08/30	7	38.10	0.2	38.20	38.10	6.8	3,373	0.20%
2021/08/27	28.2	37.81	51	38.00	38.00	-22.8	3,369	-0.68%
2021/08/26	3	37.72	4	37.55	37.45	-1	3,367	-0.03%
2021/08/25	10	37.33	2	37.35	37.30	8	3,369	0.24%
2021/08/24	21	36.92	0	0.00	36.95	21	3,388	0.62%
2021/08/23	4.2	36.67	16	36.60	36.65	-11.9	3,411	-0.35%
2021/08/20	42.2	36.39	4	36.30	36.35	38.2	3,439	1.11%
2021/08/19	9	36.92	0	0.00	36.70	9	3,468	0.26%
2021/08/18	69	36.91	11	36.68	37.55	58	3,469	1.67%
2021/08/17	36.2	37.51	35	37.19	37.00	1.2	3,480	0.04%
2021/08/16	26	37.84	76	38.00	37.80	-50	3,481	-1.44%
2021/08/13	6	38.68	57	38.67	38.50	-51	3,483	-1.46%
2021/08/12	24.4	39.10	2	39.05	39.05	22.4	3,491	0.64%
2021/08/11	14	39.11	50	39.05	39.15	-36	3,558	-1.01%
2021/08/10	69.4	39.68	61	39.48	39.40	8.4	3,646	0.23%
2021/08/09	11.1	40.53	35	40.14	40.35	-23.9	3,746	-0.64%
2021/08/06	98.2	41.33	78	41.15	40.90	20.2	3,899	0.52%
2021/08/05	14.4	40.33	8	40.37	40.10	6.4	3,965	0.16%
2021/08/04	1	40.15	7.9	40.03	40.00	-6.9	4,156	-0.17%
2021/08/03	13.2	39.55	0	0.00	39.40	13.2	4,282	0.31%
2021/08/02	7	39.96	0	0.00	40.30	7	4,323	0.16%
2021/07/30	11.1	39.99	5	40.08	39.90	6.1	4,420	0.14%
2021/07/29	2	40.08	8	40.03	40.25	-6	4,468	-0.13%
2021/07/28	27	39.71	5	39.89	39.70	22	4,571	0.48%
2021/07/27	15	40.61	5	41.40	40.40	10	4,794	0.21%
2021/07/26	0.1	40.75	3	40.95	40.85	-2.9	4,940	-0.06%
2021/07/23	2	41.10	9.4	41.10	41.00	-7.4	5,029	-0.15%
2021/07/22	2	40.65	27	40.86	40.70	-25	5,087	-0.49%
2021/07/21	39.5	40.01	27.2	40.52	40.00	12.3	5,135	0.24%
2021/07/20	26.2	40.92	6	40.64	40.60	20.2	5,149	0.39%
2021/07/19	36.5	41.57	9	41.75	41.35	27.5	5,206	0.53%
2021/07/16	4.2	42.46	10	42.77	42.50	-5.8	5,419	-0.11%
2021/07/15	3.1	41.86	7	42.01	41.75	-3.9	5,568	-0.07%
2021/07/14	19.5	41.58	1.3	41.35	41.15	18.2	5,798	0.31%
2021/07/13	9.3	42.05	13.6	42.43	42.00	-4.3	5,921	-0.07%
2021/07/12	0.1	42.30	7	42.40	42.50	-6.9	6,040	-0.11%
2021/07/09	8.1	41.91	16	41.95	41.95	-7.9	6,373	-0.12%
2021/07/08	33.2	42.17	1.1	42.56	42.00	32.1	6,864	0.47%
2021/07/07	7	42.56	1	42.95	42.60	6	7,496	0.08%
2021/07/06	12.7	42.84	5	43.02	42.70	7.7	7,871	0.10%
2021/07/05	33.1	43.14	31	43.50	42.80	2.1	8,124	0.03%
2021/07/02	17	42.95	21	42.97	43.00	-4	8,189	-0.05%
2021/07/01	5.1	42.63	5	42.73	42.15	0.1	8,194	0.00%
2021/06/30	0	0.00	10	42.53	42.60	-10	8,237	-0.12%
2021/06/29	1	42.45	10	42.39	42.30	-9	8,331	-0.11%
2021/06/28	17.2	42.37	13	42.33	42.50	4.1	8,484	0.05%
2021/06/25	13.2	42.57	116	42.47	42.50	-102.8	8,515	-1.21%	大賣/鉅額交易
2021/06/24	118	42.39	46.6	42.11	42.75	71.4	8,614	0.83%	大買/
2021/06/23	16	41.36	15	41.22	41.60	1	8,997	0.01%
2021/06/22	1	39.70	4.1	39.88	40.00	-3.1	9,683	-0.03%
2021/06/21	8.4	40.13	57.1	39.92	39.50	-48.7	10,778	-0.45%
2021/06/18	44.1	40.55	26	40.60	40.50	18.1	10,830	0.17%
2021/06/17	10	40.02	14	40.15	40.20	-4	10,808	-0.04%
2021/06/16	40	40.14	8	40.08	40.05	32	10,903	0.29%
2021/06/15	6.2	39.38	12	39.40	39.40	-5.8	11,015	-0.05%
2021/06/11	0	0.00	26.5	39.82	39.65	-26.5	11,273	-0.24%
2021/06/09	7.1	39.83	7	39.71	39.35	0.1	11,374	0.00%
2021/06/08	4.2	39.74	9	39.83	39.65	-4.8	11,406	-0.04%
2021/06/07	7	39.64	52.1	39.47	39.80	-45.1	11,473	-0.39%
2021/06/04	2	39.95	15	40.16	40.15	-13	11,526	-0.11%
2021/06/03	17.1	40.15	11	40.20	40.10	6.1	11,617	0.05%
2021/06/02	10	40.10	5	40.32	40.10	5	11,720	0.04%
2021/06/01	15	39.93	0	0.00	40.10	15	11,728	0.13%
2021/05/31	8.2	39.61	12	39.81	39.45	-3.8	11,793	-0.03%
2021/05/28	18	39.75	14	39.74	39.70	4	11,827	0.03%
2021/05/27	18	38.85	40.6	38.72	38.80	-22.6	11,868	-0.19%
2021/05/26	4	39.31	5	39.51	39.80	-1	11,895	-0.01%
2021/05/25	11.2	39.92	8	40.14	39.55	3.2	12,015	0.03%
2021/05/24	4.8	39.40	2	39.40	39.50	2.8	12,265	0.02%
2021/05/21	3.3	39.05	6	39.61	39.20	-2.7	12,377	-0.02%
2021/05/20	8.2	38.73	21	38.96	38.60	-12.8	12,562	-0.10%
2021/05/19	26	39.13	25.1	38.92	39.20	0.9	12,798	0.01%
2021/05/18	21	37.76	37	38.00	38.85	-16	12,797	-0.13%
2021/05/17	48.1	36.79	13	36.61	36.00	35	12,762	0.27%
2021/05/14	39	40.33	20.3	40.12	38.90	18.7	12,672	0.15%
2021/05/13	51.1	37.74	20	38.33	38.40	31.1	12,556	0.25%
2021/05/12	48	38.64	16.2	38.93	38.10	31.8	12,478	0.25%
2021/05/11	19	41.08	27	41.08	40.60	-8	12,357	-0.06%
2021/05/10	14	43.11	16	43.13	43.20	-2	12,322	-0.02%
2021/05/07	9	41.81	14	41.88	42.90	-5	12,358	-0.04%
2021/05/06	22.1	40.95	37	40.83	40.55	-14.9	12,440	-0.12%
2021/05/05	76	40.20	61	40.62	40.40	15	12,720	0.12%
2021/05/04	66.4	41.03	106	42.08	40.50	-39.6	12,698	-0.31%	大賣/
2021/05/03	60.1	44.04	1.3	43.88	42.95	58.8	12,571	0.47%
2021/04/29	28.5	45.24	25	45.66	45.40	3.5	12,565	0.03%
2021/04/28	19.1	45.10	4.4	45.13	45.15	14.7	12,567	0.12%
2021/04/27	12.1	45.04	10.1	45.47	45.60	2	12,645	0.02%
2021/04/26	18.1	44.86	11	45.12	44.75	7.1	12,694	0.06%
2021/04/23	30.4	44.65	14.6	44.83	44.60	15.8	12,780	0.12%
2021/04/22	102.4	45.40	210	45.72	44.35	-107.6	12,901	-0.83%	大買/大賣/鉅額交易
2021/04/21	147.6	46.75	16.1	46.73	46.50	131.5	12,842	1.02%	大買/鉅額交易
2021/04/20	50	47.45	118.2	47.27	47.85	-68.2	12,734	-0.54%	大賣/
2021/04/19	25	46.22	71.4	46.51	46.40	-46.4	12,771	-0.36%
2021/04/16	20.7	45.67	23	45.67	45.65	-2.3	12,810	-0.02%
2021/04/15	121.5	45.95	68.4	45.79	45.55	53.2	12,884	0.41%	大買/
2021/04/14	216.4	46.83	232.8	47.01	47.20	-16.4	12,794	-0.13%	大買/大賣/
2021/04/13	136.7	47.26	157.9	47.26	46.80	-21.2	13,010	-0.16%	大買/大賣/
2021/04/12	181.2	45.88	119	46.15	46.30	62.1	12,787	0.49%	大買/大賣/
2021/04/09	109.9	44.79	111.1	44.82	44.70	-1.2	13,190	-0.01%	大買/大賣/
2021/04/08	40.1	43.91	108	44.09	44.05	-67.9	13,439	-0.51%	大賣/
2021/04/07	49.2	43.90	14.3	43.98	43.95	34.9	13,403	0.26%
2021/04/06	46.4	44.13	64	44.01	44.00	-17.7	13,536	-0.13%
2021/04/01	14	44.08	73.1	43.95	44.45	-59.1	14,220	-0.42%
2021/03/31	44	44.08	108.1	44.11	44.05	-64.1	14,437	-0.44%	大賣/
2021/03/30	58.5	43.39	72	43.29	43.35	-13.5	14,258	-0.09%
2021/03/29	65.3	43.15	47	43.45	43.45	18.3	14,224	0.13%
2021/03/26	204.3	43.73	445	43.69	43.25	-240.7	14,084	-1.71%	大買/大賣/鉅額交易
2021/03/25	290.5	46.07	216	45.96	45.10	74.5	13,578	0.55%	大買/大賣/
2021/03/24	487.4	45.57	185.7	45.44	46.65	301.7	12,788	2.36%	大買/大賣/鉅額交易
2021/03/23	60.3	42.66	22	42.72	42.45	38.3	11,679	0.33%
2021/03/22	18	41.81	33	42.11	42.45	-15	11,591	-0.13%
2021/03/19	110	42.39	22	42.41	42.10	88	11,540	0.76%	大買/
2021/03/18	69	43.12	46.5	43.37	42.80	22.5	11,438	0.20%
2021/03/17	79.1	43.57	136	43.67	43.30	-56.9	11,313	-0.50%	大賣/
2021/03/16	33.3	42.87	14	42.93	42.75	19.3	11,058	0.17%
2021/03/15	26	42.32	13	42.62	42.25	13	10,985	0.12%
2021/03/12	24.1	42.59	11.5	42.53	42.50	12.6	10,965	0.11%
2021/03/11	18	42.50	3	42.70	42.40	15	10,998	0.14%
2021/03/10	19.9	42.71	32.7	42.74	42.35	-12.8	10,968	-0.12%
2021/03/09	49	42.44	25.2	42.10	42.85	23.8	10,911	0.22%
2021/03/08	63.1	42.07	90	42.15	42.10	-26.9	10,839	-0.25%
2021/03/05	13	41.61	39	41.62	41.50	-26	10,725	-0.24%
2021/03/04	16	41.68	4	41.66	41.60	12	10,714	0.11%
2021/03/03	18	41.66	9	42.12	41.85	9	10,655	0.08%
2021/03/02	33	41.78	19	42.35	41.20	14	10,597	0.13%
2021/02/26	31	41.79	4	41.66	41.65	27	10,553	0.26%
2021/02/25	48	42.51	53	42.74	42.60	-5	10,566	-0.05%
2021/02/24	129.4	42.47	74	42.14	41.40	55.4	10,518	0.53%	大買/
2021/02/23	41.1	43.36	35	43.20	43.55	6.1	10,325	0.06%
2021/02/22	90	43.03	131	42.98	42.90	-41	10,227	-0.40%	大賣/
2021/02/19	178.1	43.05	55.1	42.62	43.70	122.9	10,159	1.21%	大買/鉅額交易
2021/02/18	13.5	40.77	41	40.83	41.10	-27.5	9,965	-0.28%
2021/02/17	13.2	40.72	5	40.79	40.90	8.2	10,053	0.08%
2021/02/05	9.1	40.36	15.2	40.35	40.00	-6.1	10,018	-0.06%
2021/02/04	39.1	40.65	54	40.36	40.35	-14.9	9,982	-0.15%
2021/02/03	26	41.16	15	41.13	40.95	11	9,973	0.11%
2021/02/02	22	41.17	21.1	41.10	41.15	0.9	9,943	0.01%
2021/02/01	43.7	40.25	72.6	40.44	40.45	-28.9	9,892	-0.29%
2021/01/29	17.1	41.23	45	41.41	40.90	-27.9	9,858	-0.28%
2021/01/28	154.4	41.92	117	41.61	41.35	37.4	9,789	0.38%	大買/大賣/
2021/01/27	222	42.70	85	42.88	43.20	137	9,589	1.43%	大買/鉅額交易
2021/01/26	39.2	41.26	31	41.20	41.10	8.2	9,261	0.09%
2021/01/25	41.1	41.80	20.5	41.92	41.95	20.6	9,225	0.22%
2021/01/22	21	42.71	12.7	42.34	43.20	8.3	9,197	0.09%
2021/01/21	14	41.46	8	41.45	40.95	6	9,061	0.07%
2021/01/20	22	42.00	12.1	42.42	41.45	10	8,987	0.11%
2021/01/19	45.1	43.25	29	43.16	43.05	16.1	8,845	0.18%
2021/01/18	45	43.38	19	43.53	43.55	26	8,730	0.30%
2021/01/15	43.1	43.66	142.2	43.23	42.75	-99.1	8,578	-1.16%	大賣/
2021/01/14	141.3	44.78	48.1	44.40	44.30	93.2	8,366	1.11%	大買/
2021/01/13	31	44.75	26	44.63	44.45	5	8,162	0.06%
2021/01/12	100.5	44.90	41	44.33	43.95	59.5	8,071	0.74%
2021/01/11	153.1	47.28	47	46.82	46.80	106.1	7,913	1.34%	大買/鉅額交易
2021/01/08	103.1	47.12	195.7	47.05	46.55	-92.6	7,853	-1.18%	大買/大賣/
2021/01/07	76.6	48.34	67.8	48.56	48.00	8.9	7,662	0.12%
2021/01/06	401.1	50.88	332.3	49.64	49.00	68.8	7,415	0.93%	大買/大賣/
2021/01/05	118.2	49.55	153.8	49.48	48.85	-35.6	6,700	-0.53%	大買/大賣/
2021/01/04	266.5	48.98	121.6	49.22	50.90	144.9	6,279	2.31%	大買/大賣/鉅額交易
2020/12/31	163.1	44.98	136	45.58	46.90	27.1	5,551	0.49%	大買/大賣/
2020/12/30	11.1	42.66	40	42.84	42.85	-29	5,130	-0.56%
2020/12/29	82.1	42.27	111.1	42.12	42.20	-29	5,130	-0.56%	大賣/
2020/12/28	275.5	43.65	355.2	43.22	43.50	-79.7	4,966	-1.61%	大買/大賣/
2020/12/25	122.9	39.61	150	40.08	41.05	-27.1	4,236	-0.64%	大買/大賣/
2020/12/24	27.4	37.27	14	37.59	37.35	13.4	3,943	0.34%
2020/12/23	20.1	37.02	10	37.44	37.20	10.1	3,965	0.25%
2020/12/22	28	37.31	7	37.57	37.00	21	3,990	0.53%
2020/12/21	9	36.97	0	0.00	37.25	9	3,955	0.23%
2020/12/18	1.4	37.38	9.1	37.55	37.55	-7.6	3,965	-0.19%
2020/12/17	18.3	36.91	6	37.11	36.90	12.3	4,034	0.30%
2020/12/16	2	36.90	14	36.98	37.50	-12	4,059	-0.30%
2020/12/15	21	36.60	4	37.33	36.50	17	4,114	0.41%
2020/12/14	8	36.61	1.9	36.75	36.70	6.1	4,295	0.14%
2020/12/11	22	36.90	7	37.25	36.80	15	4,351	0.34%
2020/12/10	13	37.57	2.3	37.46	37.65	10.7	4,463	0.24%
2020/12/09	2	37.75	9	37.87	37.85	-7	4,563	-0.15%
2020/12/08	8	37.69	0	0.00	37.65	8	4,692	0.17%
2020/12/07	49.1	37.70	0.6	37.65	37.65	48.5	4,911	0.99%
2020/12/04	6.3	38.30	11	38.41	38.45	-4.7	5,046	-0.09%
2020/12/03	3	38.38	0	0.00	38.25	3	5,035	0.06%
2020/12/02	9.1	38.38	13.2	38.23	38.55	-4.1	5,096	-0.08%
2020/12/01	1.2	38.74	2	39.10	38.80	-0.8	5,203	-0.02%
2020/11/30	5.4	38.90	0	0.00	39.00	5.4	5,256	0.10%
2020/11/27	11.5	38.73	3	39.07	39.35	8.5	5,360	0.16%
2020/11/26	7	39.23	0.1	39.25	39.20	6.9	5,594	0.12%
2020/11/25	3.2	39.26	20.2	39.50	39.50	-17	5,902	-0.29%
2020/11/24	27.1	39.05	3	39.35	38.75	24.1	6,017	0.40%
2020/11/23	38.5	40.08	12.2	40.36	40.10	26.4	6,060	0.43%
2020/11/20	20	39.65	13.9	39.93	40.05	6.1	6,286	0.10%
2020/11/19	13.7	38.94	2	39.25	38.90	11.7	6,314	0.18%
2020/11/18	47.4	38.64	22.3	38.79	39.00	25	6,319	0.40%
2020/11/17	12.8	37.45	8	37.87	38.10	4.8	6,289	0.08%
2020/11/16	8	37.08	29.9	37.27	37.70	-21.9	6,399	-0.34%
2020/11/13	20	36.69	7	36.41	36.25	13	6,375	0.20%
2020/11/12	0	0.00	1.6	35.83	36.00	-1.6	6,632	-0.02%
2020/11/11	7	35.84	9	35.90	35.90	-2	6,804	-0.03%
2020/11/10	0	0.00	11	34.87	35.05	-11	6,818	-0.16%
2020/11/09	8	34.33	10	34.47	34.50	-2	6,897	-0.03%
2020/11/06	15	34.04	16.5	34.09	34.00	-1.5	7,052	-0.02%
2020/11/05	7.3	34.95	1.1	35.51	34.90	6.2	7,399	0.08%
2020/11/04	2	34.98	2	35.08	35.15	0	7,647	0.00%
2020/11/03	2	35.55	6	35.60	35.05	-4	7,742	-0.05%
2020/11/02	14	34.77	5	35.07	34.90	9	7,806	0.12%
2020/10/30	21	36.28	0	0.00	35.60	21	7,864	0.27%
2020/10/29	2.1	37.56	2.5	37.68	37.55	-0.4	7,849	-0.01%
2020/10/28	2.6	38.05	2.2	38.19	38.30	0.4	7,917	0.01%
2020/10/27	2	38.15	7.1	38.36	38.20	-5.1	7,957	-0.06%
2020/10/26	2.4	38.29	1.2	38.37	38.30	1.2	8,080	0.01%
2020/10/23	2.3	38.01	1	38.10	38.05	1.3	8,107	0.02%
2020/10/22	3.2	38.04	4	38.15	38.20	-0.8	8,212	-0.01%
2020/10/21	2.1	38.18	1	38.25	38.20	1.1	8,288	0.01%
2020/10/20	2.4	38.13	7	38.14	38.30	-4.6	8,430	-0.05%
2020/10/19	35.9	38.90	16.4	38.95	38.00	19.6	8,490	0.23%
2020/10/06	15	23.79	52	23.62	23.95	-37	8,403	-0.44%
2020/10/05	6	22.78	2	22.90	22.85	4	8,393	0.05%
2020/09/30	1	22.90	7	23.18	22.95	-6	8,477	-0.07%
2020/09/29	8	23.30	6	23.40	23.30	2	8,629	0.02%
2020/09/28	5	23.20	3	23.03	23.00	2	8,866	0.02%
2020/09/25	1	23.05	4	22.78	22.60	-3	8,961	-0.03%
2020/09/24	5	22.38	2	22.35	22.55	3	8,931	0.03%
2020/09/23	18	23.08	20	22.97	22.80	-2	8,866	-0.02%
2020/09/22	12	23.55	5.1	23.45	23.40	6.9	8,809	0.08%
2020/09/21	0	0.00	2	24.60	24.30	-2	8,759	-0.02%
2020/09/18	15	24.23	14	24.21	24.30	1	8,856	0.01%
2020/09/17	0	0.00	10	23.90	23.75	-10	8,918	-0.11%
2020/09/16	18	23.58	3	23.77	23.50	15	8,958	0.17%
2020/09/15	3	23.65	14	23.85	23.75	-11	8,950	-0.12%
2020/09/14	14	23.57	5	23.60	23.60	9	9,023	0.10%
2020/09/11	8	23.94	22	24.18	23.70	-14	9,128	-0.15%
2020/09/10	21	24.38	2	24.25	24.35	19	9,194	0.21%
2020/09/09	5	24.42	27	24.27	24.45	-22	9,265	-0.24%
2020/09/08	27	24.66	62	24.36	24.25	-35	9,286	-0.38%
2020/09/07	56	25.61	6	25.45	25.20	50	9,275	0.54%
2020/09/04	37	25.61	54	25.34	25.45	-17	9,415	-0.18%
2020/09/03	27	25.83	36	25.65	25.30	-9	9,458	-0.10%
2020/09/02	54	25.78	38	25.67	25.70	16	9,787	0.16%
2020/09/01	57	25.73	91	25.67	25.90	-34	10,242	-0.33%
2020/08/31	64	25.51	45.5	25.32	25.30	18.5	10,258	0.18%
2020/08/28	0	0.00	40	24.65	24.65	-40	10,694	-0.37%
2020/08/27	16	24.73	17	24.99	24.75	-1	10,730	-0.01%
2020/08/26	33	24.86	42	24.94	25.10	-9	10,706	-0.08%
2020/08/25	4	24.43	6	24.55	24.40	-2	10,706	-0.02%
2020/08/24	45	24.90	29	24.93	24.85	16	10,717	0.15%
2020/08/21	16	24.93	46	24.78	25.10	-30	10,745	-0.28%
2020/08/20	36	23.17	86	23.70	23.30	-50	10,541	-0.47%
2020/08/19	24.1	24.89	29	24.96	24.75	-4.9	10,319	-0.05%
2020/08/18	60	25.18	45	25.17	25.35	15	10,271	0.15%
2020/08/17	58	24.86	37.1	24.85	25.15	20.9	10,263	0.20%
2020/08/14	3	23.83	5	23.90	23.85	-2	10,253	-0.02%
2020/08/13	2	24.48	11	24.45	24.40	-9	10,722	-0.08%
2020/08/12	39	24.39	44	24.37	24.40	-5	11,160	-0.04%
2020/08/11	22	24.49	18	24.43	24.55	4	11,315	0.04%
2020/08/10	12	24.18	4	24.19	24.20	8	11,238	0.07%
2020/08/07	75	24.49	64	24.40	24.00	11	11,141	0.10%
2020/08/06	6	23.81	32	23.86	23.90	-26	10,896	-0.24%
2020/08/05	14	23.49	0	0.00	23.50	14	10,748	0.13%
2020/08/04	0	0.00	3.1	23.46	23.50	-3.1	10,813	-0.03%
2020/08/03	33	23.35	54	23.74	23.45	-21	10,766	-0.20%
2020/07/31	76	23.59	118	23.25	23.70	-42	10,628	-0.40%	大賣/
2020/07/30	90.7	22.45	132	22.56	23.00	-41.3	10,275	-0.40%	大賣/
2020/07/29	48	21.82	69	22.00	21.80	-21	10,056	-0.21%
2020/07/28	4	20.89	3	21.08	20.85	1	10,052	0.01%
2020/07/27	6	20.80	11	21.07	20.70	-5	10,058	-0.05%
2020/07/24	53	21.56	16	21.52	21.10	37	10,072	0.37%
2020/07/23	38	21.81	20	22.06	21.85	18	10,053	0.18%
2020/07/22	17	21.75	3	21.75	21.65	14	10,037	0.14%
2020/07/21	31	21.92	69	21.90	21.90	-38	10,042	-0.38%
2020/07/20	0	0.00	3	21.48	21.40	-3	10,001	-0.03%
2020/07/17	25	21.58	0	0.00	21.45	25	10,058	0.25%
2020/07/16	16	21.67	25	21.88	21.80	-9	10,100	-0.09%
2020/07/15	36	21.73	45	21.95	21.65	-9	10,074	-0.09%
2020/07/14	41	21.36	40	21.55	21.55	1	10,050	0.01%
2020/07/13	35	21.33	96	21.43	21.45	-61	10,089	-0.60%
2020/07/10	15	21.23	1	21.20	21.10	14	10,118	0.14%
2020/07/09	61	21.18	6	21.17	21.10	55	10,131	0.54%
2020/07/08	37	21.44	0	0.00	21.40	37	10,172	0.36%
2020/07/07	50	21.68	109.5	21.63	22.25	-59.5	10,259	-0.58%	大賣/
2020/07/06	34	21.07	11	21.12	21.25	23	10,679	0.22%
2020/07/03	42	21.23	23	21.41	21.20	19	11,003	0.17%
2020/07/02	12	21.20	2	21.38	21.25	10	11,299	0.09%
2020/07/01	52	21.25	2	21.30	21.35	50	11,619	0.43%
2020/06/30	2	21.38	36	21.45	21.55	-34	11,996	-0.28%
2020/06/29	49	21.11	1	21.00	21.15	48	12,611	0.38%
2020/06/24	5	21.80	14	21.78	21.90	-9	12,541	-0.07%
2020/06/23	16	22.12	3	22.22	22.15	13	12,518	0.10%
2020/06/22	3	22.45	6	22.49	22.55	-3	12,531	-0.02%
2020/06/19	24	22.94	22	22.70	22.50	2	12,547	0.02%
2020/06/18	3.2	22.78	5	22.51	22.50	-1.8	12,504	-0.01%
2020/06/17	7	22.74	22	22.86	22.90	-15	12,471	-0.12%
2020/06/16	24	22.69	22	22.73	22.80	2	12,489	0.02%
2020/06/15	21	22.36	30	22.52	22.10	-9	12,420	-0.07%
2020/06/12	69	22.20	25	22.14	22.25	44	12,415	0.35%
2020/06/11	51	23.09	15.1	23.21	22.70	36	12,296	0.29%
2020/06/10	30	23.80	58	23.68	23.85	-28	12,240	-0.23%
2020/06/09	75	23.66	87	23.77	23.85	-12	12,160	-0.10%
2020/06/08	95.2	23.35	206	23.51	23.20	-110.8	11,764	-0.94%	大賣/鉅額交易
2020/06/05	54	22.28	57	22.13	22.30	-3	11,237	-0.03%
2020/06/04	29	22.12	228.5	21.68	22.35	-199.5	11,126	-1.79%	大賣/鉅額交易
2020/06/03	1	20.35	16	20.33	20.35	-15	10,578	-0.14%
2020/06/02	45	20.10	4	20.15	20.10	41	10,602	0.39%
2020/06/01	0	0.00	47	20.28	20.30	-47	10,650	-0.44%
2020/05/29	22	19.91	24	19.99	19.80	-2	10,614	-0.02%
2020/05/28	64	20.09	52	20.15	19.80	12	10,651	0.11%
2020/05/27	15	19.87	16	19.91	19.90	-1	10,612	-0.01%
2020/05/26	29	20.00	9	19.94	19.90	20	10,745	0.19%
2020/05/25	17	20.08	31	20.21	20.25	-14	10,725	-0.13%
2020/05/22	46	20.21	37	20.16	20.05	9	10,719	0.08%
2020/05/21	41	20.56	74	20.59	20.60	-33	10,663	-0.31%
2020/05/20	197	20.07	300	20.08	20.35	-103	10,541	-0.98%	大買/大賣/鉅額交易
2020/05/19	61	19.26	169	19.17	19.70	-108	10,116	-1.07%	大賣/鉅額交易
2020/05/18	24	17.93	59	17.89	17.95	-35	9,692	-0.36%
2020/05/15	59	16.96	32	16.93	16.90	27	9,511	0.28%
2020/05/14	3	16.75	9	16.77	16.70	-6	9,458	-0.06%
2020/05/13	10	17.00	6	16.94	16.95	4	9,527	0.04%
2020/05/12	7	16.76	4	16.95	16.75	3	9,612	0.03%
2020/05/11	11	16.93	37	16.83	16.90	-26	9,800	-0.27%
2020/05/08	17	16.36	31	16.42	16.35	-14	10,006	-0.14%
2020/05/07	11	16.57	7	16.51	16.45	4	10,091	0.04%
2020/05/06	33	16.51	15	16.57	16.40	18	10,143	0.18%
2020/05/05	11	16.65	20	16.68	16.65	-9	10,113	-0.09%
2020/05/04	26	16.85	15	16.98	16.70	11	10,085	0.11%
2020/04/30	15	17.53	75	17.60	17.40	-60	10,060	-0.60%
2020/04/29	115	17.33	59	17.28	17.55	56	9,996	0.56%	大買/
2020/04/28	22	17.00	5	17.00	16.90	17	9,978	0.17%
2020/04/27	10	16.94	6	16.99	17.10	4	9,904	0.04%
2020/04/24	0	0.00	3	16.75	16.70	-3	9,845	-0.03%
2020/04/23	21	16.90	15	17.05	17.00	6	9,776	0.06%
2020/04/22	3	16.58	5	16.44	16.55	-2	9,690	-0.02%
2020/04/21	19	16.96	17	17.23	16.75	2	9,616	0.02%
2020/04/20	19	17.72	4	17.81	17.70	15	9,464	0.16%
2020/04/17	28	18.13	26	18.22	17.80	2	9,427	0.02%
2020/04/16	21	18.01	4	18.08	18.20	17	9,317	0.18%
2020/04/15	8	18.61	11	18.69	18.35	-3	9,244	-0.03%
2020/04/14	42	18.47	17	18.60	18.45	25	9,153	0.27%
2020/04/13	69	18.76	61	18.75	18.70	8	9,024	0.09%
2020/04/10	20	18.95	61	18.94	18.75	-41	8,882	-0.46%
2020/04/09	244	18.69	309	18.74	18.50	-65	8,637	-0.75%	大買/大賣/
2020/04/08	87	17.51	138	17.80	18.15	-51	7,968	-0.64%	大賣/
2020/04/07	47	16.07	118.1	16.14	16.50	-71.1	7,539	-0.94%	大賣/
2020/04/06	87	15.42	71.1	15.36	15.55	15.9	7,210	0.22%
2020/04/01	60.1	14.77	69	14.74	14.85	-8.9	6,853	-0.13%
2020/03/31	82	14.73	206	14.73	14.70	-124	6,443	-1.92%	大賣/鉅額交易
2020/03/27	2	16.80	7	16.56	16.30	-5	5,786	-0.09%
2020/03/26	31.1	16.39	45	16.43	16.65	-13.9	5,713	-0.24%
2020/03/25	6	15.51	19	15.53	15.50	-13	5,625	-0.23%
2020/03/24	8	14.69	13	14.88	14.65	-5	5,551	-0.09%
2020/03/23	31	14.43	11	14.50	14.45	20	5,505	0.36%
2020/03/20	18	15.21	8	15.13	15.15	10	5,562	0.18%
2020/03/19	59	14.97	207	15.14	14.50	-148	5,495	-2.69%	大賣/鉅額交易
2020/03/18	4	16.28	8	16.60	16.10	-4	5,345	-0.07%
2020/03/17	46	16.39	5	16.48	16.40	41	5,310	0.77%
2020/03/16	36	17.45	17	17.46	17.00	19	5,212	0.36%
2020/03/13	16	17.22	22	17.36	17.60	-6	5,173	-0.12%
2020/03/12	7	18.94	6	18.81	18.60	1	5,023	0.02%
2020/03/11	10	20.04	10	19.95	19.65	0	4,910	0.00%
2020/03/10	22	20.17	23	20.01	20.35	-1	4,867	-0.02%
2020/03/09	20	20.28	27	20.13	20.10	-7	4,794	-0.15%
2020/03/06	13	20.56	4	20.40	20.35	9	4,655	0.19%
2020/03/05	38	21.07	36	21.03	21.00	2	4,563	0.04%
2020/03/04	3	21.17	4.2	21.11	21.15	-1.2	4,486	-0.03%
2020/03/03	5	20.95	16	21.02	20.85	-11	4,407	-0.25%
2020/03/02	26.2	20.34	26	20.42	20.30	0.2	4,305	0.00%
2020/02/27	19	20.64	4	20.51	20.40	15	4,172	0.36%
2020/02/26	15	21.45	31	21.41	21.55	-16	4,034	-0.40%
2020/02/25	0	0.00	11	20.84	20.80	-11	3,835	-0.29%
2020/02/24	1	20.60	13	20.80	20.95	-12	3,775	-0.32%
2020/02/21	9	20.91	4	20.85	20.95	5	3,682	0.14%
2020/02/20	84	20.79	47.1	21.03	21.05	36.9	3,614	1.02%
2020/02/19	115.5	20.74	68.1	20.68	20.90	47.4	3,444	1.37%	大買/
2020/02/18	40	20.23	22	20.25	20.15	18	3,365	0.53%
2020/02/17	11	19.72	24	19.96	20.05	-13	3,311	-0.39%
2020/02/14	8.1	19.86	10	19.83	19.80	-1.9	3,248	-0.06%
2020/02/13	5	20.06	5	20.07	20.00	0	3,221	0.00%
2020/02/12	10	19.95	31	20.00	20.05	-21	3,161	-0.66%
2020/02/11	87	19.87	123	19.74	19.65	-36	3,040	-1.18%	大賣/
2020/02/10	70.7	19.72	140	19.95	19.90	-69.3	2,847	-2.43%	大賣/
2020/02/07	19	19.33	154	19.23	19.25	-135	2,539	-5.32%	大賣/鉅額交易
2020/02/06	10	18.57	20	18.52	18.75	-10	2,407	-0.42%
2020/02/05	1	17.45	7	17.50	17.55	-6	2,352	-0.26%
2020/02/04	9	17.37	9	17.42	17.35	0	2,323	0.00%
2020/02/03	26	17.12	0	0.00	17.15	26	2,303	1.13%
2020/01/31	7	17.96	0	0.00	17.90	7	2,244	0.31%
2020/01/30	28	18.14	35	17.98	17.95	-7	2,238	-0.31%
2020/01/20	10	19.20	10	19.25	19.20	0	2,140	0.00%
2020/01/17	0	0.00	3	19.35	19.25	-3	2,146	-0.14%
2020/01/16	3	19.00	9	19.05	19.10	-6	2,143	-0.28%
2020/01/15	8	19.08	0	0.00	19.10	8	2,168	0.37%
2020/01/14	2	18.93	1	19.00	19.20	1	2,197	0.05%
2020/01/13	21	18.95	0	0.00	18.95	21	2,229	0.94%
2020/01/10	6	18.92	0	0.00	19.00	6	2,303	0.26%
2020/01/09	1	18.80	1	18.80	18.95	0	2,306	0.00%
2020/01/08	11	18.65	10	18.72	18.70	1	2,348	0.04%
2020/01/07	4	19.13	351	19.14	19.00	-347	2,321	-14.95%	大賣/鉅額交易
2020/01/06	4	19.23	0	0.00	19.20	4	2,347	0.17%
2020/01/03	18	19.60	20.5	19.55	19.50	-2.5	2,391	-0.10%
2020/01/02	6	19.63	55	19.65	19.60	-49	2,383	-2.06%
2019/12/31	8	19.50	7	19.65	19.55	1	2,389	0.04%
2019/12/30	4	19.38	0	0.00	19.50	4	2,418	0.17%
2019/12/27	21	19.44	0	0.00	19.35	21	2,450	0.86%
2019/12/26	10	19.55	53	19.60	19.50	-43	2,460	-1.75%
2019/12/25	1	19.45	22	19.40	19.40	-21	2,468	-0.85%
2019/12/24	1	19.40	0	0.00	19.40	1	2,544	0.04%
2019/12/23	16	19.39	2	19.55	19.35	14	2,563	0.55%
2019/12/20	4.2	19.44	4	19.55	19.40	0.2	2,563	0.01%
2019/12/19	4	19.45	0	0.00	19.45	4	2,550	0.16%
2019/12/18	69.1	19.73	11	19.70	19.65	58.1	2,554	2.27%
2019/12/17	160	19.27	29	19.66	19.75	131	2,559	5.12%	大買/鉅額交易
2019/12/16	53	19.20	2	19.25	19.20	51	2,516	2.03%
2019/12/12	4	19.14	0	0.00	19.10	4	2,834	0.14%
2019/12/10	15	19.20	3	19.15	19.10	12	2,853	0.42%
2019/12/09	0	0.00	1	18.90	18.85	-1	2,849	-0.04%
2019/12/06	0	0.00	1	18.90	18.80	-1	2,894	-0.03%
2019/12/05	11.2	18.83	500	18.80	18.80	-488.8	3,019	-16.19%	大賣/鉅額交易
2019/12/04	1	18.90	19	18.95	18.95	-18	3,010	-0.60%
2019/12/03	6	18.97	0	0.00	18.90	6	3,028	0.20%
2019/12/02	8	19.01	2.1	19.12	19.00	6	3,035	0.20%
2019/11/29	6.1	19.17	8	19.17	19.15	-1.9	3,035	-0.06%
2019/11/28	6	19.07	1	19.10	19.15	5	3,038	0.16%
2019/11/27	8	18.85	1	18.85	18.80	7	3,037	0.23%
2019/11/25	2	18.80	0	0.00	18.75	2	3,082	0.06%
2019/11/22	18	18.88	5	18.75	18.80	13	3,102	0.42%
2019/11/21	12	18.80	0	0.00	18.75	12	3,116	0.39%
2019/11/20	1.1	18.90	1	18.95	19.00	0.1	3,120	0.00%
2019/11/19	500	18.88	6	18.75	19.00	494	3,135	15.76%	大買/鉅額交易
2019/11/18	6	18.75	0	0.00	18.80	6	3,179	0.19%
2019/11/15	7	18.57	33	18.50	18.70	-26	3,276	-0.79%
2019/11/13	11	19.10	0	0.00	19.05	11	3,257	0.34%
2019/11/12	1.3	19.15	1	19.15	19.15	0.3	3,317	0.01%
2019/11/11	12	19.28	0	0.00	19.20	12	3,510	0.34%
2019/11/08	1	19.70	0	0.00	19.65	1	3,598	0.03%
2019/11/07	1.5	19.77	2	19.75	19.60	-0.5	3,789	-0.01%
2019/11/06	3	19.60	4	19.55	19.50	-1	3,789	-0.03%
2019/11/05	0	0.00	9	19.65	19.70	-9	3,820	-0.24%
2019/11/04	2.1	19.60	2.1	19.60	19.60	0	3,884	0.00%
2019/10/31	0	0.00	8	19.60	19.60	-8	4,011	-0.20%
2019/10/30	0.3	19.45	0	0.00	19.45	0.3	4,090	0.01%
2019/10/29	6	19.50	4	19.76	19.50	2	4,174	0.05%
2019/10/28	0	0.00	2	19.70	19.60	-2	4,286	-0.05%
2019/10/25	4	19.76	7	19.79	19.65	-3	4,554	-0.07%
2019/10/24	5	19.55	0	0.00	19.65	5	4,919	0.10%
2019/10/23	3	19.60	0	0.00	19.65	3	4,951	0.06%
2019/10/22	8	19.83	6	20.00	19.80	2	4,970	0.04%
2019/10/21	58	19.86	7	19.84	19.85	51	5,024	1.01%
2019/10/18	86	19.52	3	19.52	19.50	83	5,082	1.63%
2019/10/17	35	19.64	0	0.00	19.70	35	5,096	0.69%
2019/10/16	144	19.53	71	19.64	19.55	73	5,099	1.43%	大買/
2019/10/15	17	19.18	2	19.25	19.25	15	5,062	0.30%
2019/10/14	21	19.23	22	19.34	19.40	-1	5,142	-0.02%
2019/10/09	14	19.02	0	0.00	18.95	14	5,240	0.27%
2019/10/08	4	19.28	0	0.00	19.25	4	5,411	0.07%
2019/10/07	8	19.31	4	19.31	19.40	4	5,512	0.07%
2019/10/04	228.5	19.29	3	19.42	19.40	225.5	5,551	4.06%	大買/鉅額交易
2019/10/03	7	19.39	4	19.29	19.35	3	5,561	0.05%
2019/10/02	7	19.59	2	19.60	19.60	5	5,636	0.09%
2019/10/01	16	19.95	0	0.00	19.80	16	5,725	0.28%
2019/09/27	36	19.83	9	19.71	19.65	27	5,854	0.46%
2019/09/26	1	20.15	0	0.00	20.15	1	5,899	0.02%
2019/09/25	5	20.15	0	0.00	20.25	5	6,043	0.08%
2019/09/24	3	20.25	0	0.00	20.25	3	6,196	0.05%
2019/09/23	5	20.32	0	0.00	20.30	5	6,249	0.08%
2019/09/20	9	20.47	2	20.40	20.35	7	6,345	0.11%
2019/09/19	1	20.60	10	20.68	20.60	-9	6,527	-0.14%
2019/09/18	6	19.92	16	20.25	20.40	-10	6,707	-0.15%
2019/09/17	54.2	20.38	6	20.30	20.10	48.2	6,676	0.72%
2019/09/16	1	21.20	4	21.29	21.35	-3	6,610	-0.05%
2019/09/12	1	21.15	3	21.15	21.10	-2	6,819	-0.03%
2019/09/11	18	20.97	11	21.01	20.95	7	6,892	0.10%
2019/09/10	30	21.15	39	21.09	21.10	-9	6,912	-0.13%
2019/09/09	40	21.40	15	21.56	21.35	25	6,974	0.36%
2019/09/06	5	20.80	0	0.00	20.85	5	6,919	0.07%
2019/09/04	1	20.80	0	0.00	20.90	1	7,295	0.01%
2019/09/03	3	20.93	0	0.00	20.85	3	7,420	0.04%
2019/09/02	3	20.80	0	0.00	20.95	3	7,566	0.04%
2019/08/30	3	21.05	1	21.10	20.90	2	7,736	0.03%
2019/08/29	3	20.95	0	0.00	20.90	3	7,911	0.04%
2019/08/28	0	0.00	3	21.03	21.15	-3	8,083	-0.04%
2019/08/27	2	20.65	0	0.00	20.60	2	8,269	0.02%
2019/08/26	2	20.65	3	20.70	20.70	-1	8,468	-0.01%
2019/08/23	0	0.00	3	20.95	20.95	-3	8,667	-0.03%
2019/08/22	8	20.80	4	20.99	21.00	4	9,296	0.04%
2019/08/21	1	20.90	11	20.75	20.95	-10	9,722	-0.10%
2019/08/20	18.1	20.74	50	20.73	20.60	-31.9	10,331	-0.31%
2019/08/19	6	21.18	0	0.00	21.15	6	10,315	0.06%
2019/08/16	7	21.22	18	21.21	21.30	-11	10,429	-0.11%
2019/08/15	24	21.15	16	21.25	21.10	8	10,583	0.08%
2019/08/14	56	21.78	20	21.84	21.90	36	10,655	0.34%
2019/08/13	30	22.37	105	22.39	22.25	-75	10,900	-0.69%	大賣/
2019/08/12	29	22.78	55	22.46	23.15	-26	11,551	-0.23%
2019/08/08	4	22.86	4	23.20	23.20	0	11,763	0.00%
2019/08/07	14	22.94	5	22.84	23.00	9	11,837	0.08%
2019/08/06	12	22.40	9	22.48	22.70	3	12,036	0.02%
2019/08/02	66	23.07	33	23.09	23.05	33	11,956	0.28%
2019/08/01	6	23.66	5	23.65	23.60	1	11,864	0.01%
2019/07/31	35	24.32	25	24.16	24.00	10	11,789	0.08%
2019/07/30	25	24.58	76.3	24.54	24.30	-51.3	11,699	-0.44%
2019/07/29	163	24.30	108	24.39	24.45	55	11,611	0.47%	大買/大賣/
2019/07/26	94	23.86	52.2	23.60	23.90	41.8	11,344	0.37%
2019/07/25	10	22.45	1	22.40	22.65	9	10,970	0.08%
2019/07/24	2	22.50	0	0.00	22.35	2	10,959	0.02%
2019/07/23	3	22.68	4	22.59	22.55	-1	10,920	-0.01%
2019/07/22	26	23.22	10	23.30	23.20	16	10,850	0.15%
2019/07/19	35	23.56	37	23.70	23.35	-2	10,746	-0.02%
2019/07/18	2	23.45	5	23.43	23.45	-3	10,663	-0.03%
2019/07/17	23	23.40	1	23.55	23.45	22	10,646	0.21%
2019/07/16	27	23.68	10	23.64	23.45	17	10,642	0.16%
2019/07/15	4	23.21	82	23.84	23.90	-78	10,573	-0.74%
2019/07/12	71	23.39	43	23.44	23.15	28	10,479	0.27%
2019/07/11	8	23.79	13.3	23.98	23.95	-5.3	10,325	-0.05%
2019/07/10	15	23.83	19	23.93	23.85	-4	10,321	-0.04%
2019/07/09	3.3	23.76	37.3	23.81	23.80	-34	10,487	-0.32%
2019/07/08	20	23.62	21	23.75	23.60	-1	10,552	-0.01%
2019/07/05	20	23.65	17	23.71	23.60	3	10,474	0.03%
2019/07/04	5	23.42	45	23.50	23.50	-40	10,403	-0.38%
2019/07/03	33	23.23	34	23.07	23.00	-1	10,384	-0.01%
2019/07/02	15	23.34	53	23.57	23.45	-38	10,383	-0.37%
2019/07/01	36	23.14	28	23.21	23.25	8	10,231	0.08%
2019/06/28	22	22.67	4	22.65	22.80	18	10,096	0.18%
2019/06/27	51	22.91	52	22.89	22.80	-1	10,070	-0.01%
2019/06/26	133	22.93	34	22.93	22.95	99	10,027	0.99%	大買/
2019/06/25	95	22.60	104.3	22.62	22.60	-9.3	10,079	-0.09%	大賣/
2019/06/24	25	22.05	10	22.05	22.10	15	9,829	0.15%
2019/06/21	53	22.12	43	22.26	22.05	10	9,757	0.10%
2019/06/20	33	22.02	10.4	22.16	22.15	22.6	9,569	0.24%
2019/06/19	27	21.65	10	21.70	21.80	17	9,332	0.18%
2019/06/18	19	21.56	10	21.57	21.50	9	9,249	0.10%
2019/06/17	20.4	21.59	15	21.48	21.45	5.4	9,199	0.06%
2019/06/14	23	21.78	0	0.00	21.80	23	9,094	0.25%
2019/06/13	39	21.64	9	21.59	21.60	30	9,022	0.33%
2019/06/12	18.3	22.06	15	22.19	22.00	3.3	8,821	0.04%
2019/06/11	23	22.58	64	22.59	22.60	-41	8,623	-0.48%
2019/06/10	16	22.55	14	22.83	22.50	2	8,484	0.02%
2019/06/06	142	22.86	225	22.96	22.55	-83	8,361	-0.99%	大買/大賣/
2019/06/05	38	23.35	96	23.64	23.20	-58	8,178	-0.71%
2019/06/04	54	23.38	42	23.48	23.10	12	7,985	0.15%
2019/06/03	213	23.51	88	23.65	23.25	125	7,805	1.60%	大買/鉅額交易
2019/05/31	127.5	23.85	90	23.95	23.85	37.5	7,586	0.49%	大買/
2019/05/30	189	24.11	75	23.96	23.85	114	7,354	1.55%	大買/鉅額交易
2019/05/29	184	24.37	223	24.48	24.00	-39	7,142	-0.55%	大買/大賣/
2019/05/28	158	23.93	133	23.96	23.55	25	6,501	0.38%	大買/大賣/
2019/05/27	140	23.52	209	23.46	23.95	-69	6,045	-1.14%	大買/大賣/
2019/05/24	23	21.81	12	21.82	21.80	11	5,396	0.20%
2019/05/23	19	22.00	29	21.98	21.80	-10	5,322	-0.19%
2019/05/22	18	22.36	27	22.29	22.55	-9	5,186	-0.17%
2019/05/21	18	22.04	38	22.15	22.25	-20	4,989	-0.40%
2019/05/20	121	22.53	127.5	22.60	22.50	-6.5	4,829	-0.13%	大買/大賣/
2019/05/17	96.5	21.97	265.2	22.07	22.15	-168.7	4,370	-3.86%	大賣/鉅額交易
2019/05/16	21.2	20.71	24	20.77	20.50	-2.8	3,649	-0.08%
2019/05/15	8	20.04	114	20.06	20.30	-106	3,246	-3.27%	大賣/鉅額交易
2019/05/14	11.4	19.97	50.1	19.99	20.20	-38.7	3,131	-1.24%
2019/05/13	5	19.50	26	19.40	19.60	-21	2,878	-0.73%
2019/05/10	18.4	19.16	0	0.00	19.15	18.4	2,856	0.64%
2019/05/09	4	19.36	6	19.41	19.30	-2	2,852	-0.07%
2019/05/08	14	19.11	14	19.20	19.25	0	2,830	0.00%
2019/05/07	3	19.30	0	0.00	19.25	3	2,857	0.10%
2019/05/06	33	19.26	0	0.00	19.25	33	2,864	1.15%
2019/05/03	1	19.60	1	19.60	19.65	0	2,819	0.00%
2019/04/30	5	19.50	7	19.64	19.50	-2	2,831	-0.07%
2019/04/29	2	19.40	0	0.00	19.45	2	2,802	0.07%
2019/04/26	43	19.50	0	0.00	19.50	43	2,796	1.54%
2019/04/25	8	19.77	3	19.95	19.70	5	2,782	0.18%
2019/04/24	5	19.90	20	19.95	19.95	-15	2,776	-0.54%
2019/04/23	0	0.00	2	19.90	19.95	-2	2,782	-0.07%
2019/04/22	6	19.94	26	19.97	19.90	-20	2,783	-0.72%
2019/04/19	6	19.85	6	19.89	19.85	0	2,786	0.00%
2019/04/18	6	19.68	2	19.70	19.80	4	2,787	0.14%
2019/04/17	1	19.30	12	19.46	19.60	-11	2,778	-0.40%
2019/04/16	31	19.39	2	19.55	19.20	29	2,716	1.07%
2019/04/15	22.2	19.67	0	0.00	19.30	22.2	2,627	0.85%
2019/04/12	19	19.99	1	20.15	20.05	18	2,411	0.75%
2019/04/11	16	20.39	3	20.40	20.35	13	2,304	0.56%
2019/04/10	13.6	20.51	4	20.53	20.70	9.6	2,286	0.42%
2019/04/09	4.4	20.57	62	20.57	20.60	-57.6	2,251	-2.56%
2019/04/08	34	20.25	24	20.42	20.25	10	2,147	0.47%
2019/04/03	5.3	19.65	11	19.70	19.70	-5.7	2,034	-0.28%
2019/04/02	10	19.75	1	19.80	19.70	9	2,053	0.44%
2019/04/01	9	19.66	20	19.71	19.70	-11	2,102	-0.52%
2019/03/29	24	19.53	8	19.56	19.45	16	2,083	0.77%
2019/03/28	62	19.97	29	19.94	19.90	33	2,029	1.63%
2019/03/27	1	18.85	15	18.86	18.85	-14	1,773	-0.79%
2019/03/26	1	18.85	0	0.00	18.80	1	1,808	0.06%
2019/03/25	2	18.85	1	18.85	18.80	1	1,977	0.05%
2019/03/22	1	18.85	0	0.00	18.95	1	2,036	0.05%
2019/03/20	0	0.00	24.2	18.87	18.95	-24.2	2,178	-1.11%
2019/03/19	0	0.00	4	18.95	18.85	-4	2,241	-0.18%
2019/03/18	0	0.00	2	18.85	18.90	-2	2,282	-0.09%
2019/03/14	4	18.95	0	0.00	18.95	4	2,454	0.16%
2019/03/12	1	19.10	5	19.15	19.10	-4	3,623	-0.11%
2019/03/11	0	0.00	5	18.91	19.00	-5	3,947	-0.13%
2019/03/08	10	18.65	1	18.60	18.65	9	4,015	0.22%
2019/03/07	5	18.68	2	18.65	18.65	3	4,050	0.07%
2019/03/06	1	18.95	1	18.95	18.90	0	4,078	0.00%
2019/03/05	1	18.90	0	0.00	18.90	1	4,104	0.02%
2019/03/04	0	0.00	5	18.97	18.95	-5	4,115	-0.12%
2019/02/27	0.1	18.90	1	19.00	18.90	-1	4,111	-0.02%
2019/02/26	5	19.00	3	19.00	18.95	2	4,119	0.05%
2019/02/25	21	19.05	0	0.00	19.00	21	4,124	0.51%
2019/02/22	0	0.00	6	18.95	18.95	-6	4,106	-0.15%
2019/02/21	1	18.70	0	0.00	18.70	1	4,074	0.02%
2019/02/20	13	18.70	1	18.70	18.65	12	4,062	0.30%
2019/02/19	0	0.00	2	18.70	18.70	-2	4,058	-0.05%
2019/02/18	4	18.69	3	18.75	18.75	1	4,075	0.02%
2019/02/15	8	18.70	7	18.72	18.65	1	4,083	0.02%
2019/02/14	0	0.00	1	18.55	18.50	-1	4,018	-0.02%
2019/02/13	2	18.45	0	18.55	18.50	2	4,016	0.05%
2019/02/12	0	0.00	3	18.45	18.50	-3	4,021	-0.07%
2019/02/11	0.6	18.45	2	18.43	18.40	-1.4	4,049	-0.03%
2019/01/30	4	18.39	0	0.00	18.35	4	4,044	0.10%
2019/01/29	3	18.50	3	18.45	18.50	0	4,053	0.00%
2019/01/28	4.3	18.50	31	18.28	18.55	-26.8	4,040	-0.66%
2019/01/25	0.1	18.25	2	18.20	18.20	-1.9	4,018	-0.05%
2019/01/23	14	18.10	0	0.00	18.10	14	4,029	0.35%
2019/01/21	6	18.10	6	18.10	18.10	0	4,046	0.00%
2019/01/18	0	18.00	0	0.00	18.00	0	4,086	0.00%
2019/01/17	10	17.95	1	17.95	18.05	9	4,132	0.22%
2019/01/16	3	18.10	0	0.00	18.00	3	4,149	0.07%
2019/01/15	0	0.00	3	18.10	18.10	-3	4,168	-0.07%
2019/01/14	1	17.80	0	0.00	17.85	1	4,161	0.02%
2019/01/11	3	17.80	0	0.00	17.80	3	4,193	0.07%
2019/01/10	3	17.80	5	17.75	17.80	-2	4,192	-0.05%
2019/01/09	2	17.95	0	0.00	17.90	2	4,206	0.05%
2019/01/08	11	17.85	0	0.00	17.80	11	4,224	0.26%
2019/01/07	0	0.00	11	17.95	17.90	-11	4,242	-0.26%
2019/01/04	11.3	17.66	0	0.00	17.70	11.3	4,275	0.26%
2019/01/03	6	17.88	0	0.00	17.80	6	4,397	0.14%
2019/01/02	1	18.00	0	0.00	17.95	1	4,399	0.02%
2018/12/28	1	18.15	0	0.00	18.20	1	4,402	0.02%
2018/12/27	4	18.35	4	18.20	18.15	0	4,436	0.00%
2018/12/26	10	18.34	3	18.40	18.25	7	4,430	0.16%
2018/12/25	14	18.21	3	18.20	18.25	11	4,443	0.25%
2018/12/24	6	18.60	3	18.80	18.55	3	4,446	0.07%
2018/12/22	25.2	19.03	53	19.13	18.90	-27.8	4,408	-0.63%
2018/12/21	3	19.37	10	19.30	19.25	-7	4,489	-0.16%
2018/12/20	0	0.00	2	19.43	19.35	-2	4,486	-0.04%
2018/12/19	2	19.53	1	19.60	19.45	1	4,479	0.02%
2018/12/18	45	19.79	57	19.39	19.35	-12	4,449	-0.27%
2018/12/17	20	20.60	23	20.54	20.60	-3	4,288	-0.07%
2018/12/14	50	20.13	15	20.53	20.55	35	4,241	0.83%
2018/12/13	9	20.24	4	20.19	20.30	5	4,159	0.12%
2018/12/12	1	19.90	12	20.04	20.10	-11	4,143	-0.27%
2018/12/10	5	20.08	6	20.08	20.10	-1	4,107	-0.02%
2018/12/07	26	20.18	38	20.14	20.05	-12	4,060	-0.30%
2018/12/06	48	20.34	101	20.55	20.05	-53	3,944	-1.34%	大賣/
2018/12/05	453	20.75	320	20.89	21.00	133	3,702	3.59%	大買/大賣/鉅額交易
2018/12/04	160	19.24	308	19.26	20.00	-148	2,803	-5.28%	大買/大賣/鉅額交易
2018/12/03	29	18.21	3	18.27	18.20	26	2,479	1.05%
2018/11/30	9	18.00	0	0.00	18.00	9	2,398	0.38%
2018/11/29	15	18.27	0	0.00	18.00	15	2,368	0.63%
2018/11/28	1	18.00	21	18.14	18.15	-20	2,337	-0.86%
2018/11/27	21	18.00	4	18.00	18.00	17	2,341	0.73%
2018/11/26	0	0.00	2	18.00	18.00	-2	2,363	-0.08%
2018/11/23	12	17.76	2	17.70	17.75	10	2,388	0.42%
2018/11/22	2	18.00	3	18.10	17.95	-1	2,401	-0.04%
2018/11/21	84	18.20	6	18.08	18.25	78	2,394	3.26%
2018/11/20	7	18.10	0	0.00	18.00	7	2,400	0.29%
2018/11/19	7	18.20	1	18.30	18.20	6	2,398	0.25%
2018/11/15	0	0.00	24	18.20	18.20	-24	2,392	-1.00%
2018/11/14	1.3	18.08	7	18.05	18.20	-5.7	2,398	-0.24%
2018/11/13	6	17.86	0	0.00	17.90	6	2,407	0.25%
2018/11/12	20	18.00	0	0.00	18.00	20	2,442	0.82%
2018/11/09	1	18.00	0	0.00	18.10	1	2,473	0.04%
2018/11/05	3	17.90	3	17.95	17.95	0	2,551	0.00%
2018/11/01	4	17.98	0	0.00	18.00	4	2,568	0.16%
2018/10/31	0	0.00	11	17.95	18.05	-11	2,578	-0.43%
2018/10/30	4	17.69	4	17.73	17.60	0	2,575	0.00%
2018/10/29	0	0.00	3	17.55	17.60	-3	2,587	-0.12%
2018/10/26	22	17.77	35	17.73	17.70	-13	2,615	-0.50%
2018/10/25	22.3	18.02	7	17.99	17.95	15.3	2,650	0.58%
2018/10/24	4	18.40	5	18.44	18.60	-1	2,622	-0.04%
2018/10/23	0	0.00	5	18.62	18.60	-5	2,618	-0.19%
2018/10/22	0	0.00	3	18.77	18.75	-3	2,612	-0.11%
2018/10/19	21	18.69	13	18.85	18.55	8	2,641	0.30%
2018/10/18	4	18.98	2	19.08	19.05	2	2,629	0.08%
2018/10/17	20	19.06	1	19.00	19.05	19	2,641	0.72%
2018/10/16	39	19.27	2	19.20	19.10	37	2,604	1.42%
2018/10/15	0	0.00	25	19.44	19.50	-25	2,559	-0.98%
2018/10/12	84	19.42	11	19.46	19.60	73	2,525	2.89%
2018/10/11	34	19.73	28	19.98	19.65	6	2,494	0.24%
2018/10/08	7	20.81	1	20.70	20.70	6	2,408	0.25%
2018/10/05	10	20.78	19	20.99	20.75	-9	2,396	-0.38%
2018/10/04	4	21.30	2	21.35	21.25	2	2,368	0.08%
2018/10/03	0.1	21.40	0	0.00	21.40	0.1	2,363	0.00%
2018/10/02	21	21.73	0	0.00	21.55	21	2,354	0.89%
2018/10/01	1	21.55	4	21.58	21.60	-3	2,336	-0.13%
2018/09/28	22.1	21.59	24	21.70	21.70	-1.9	2,325	-0.08%
2018/09/27	0	0.00	14	21.16	21.20	-14	2,245	-0.62%
2018/09/26	1	21.10	0	0.00	21.15	1	2,255	0.04%
2018/09/25	5.1	20.85	0	0.00	20.90	5.1	2,271	0.22%
2018/09/21	3	20.95	0	0.00	20.90	3	2,281	0.13%
2018/09/20	3	21.00	0	0.00	20.90	3	2,376	0.13%
2018/09/19	1	21.15	2	21.20	21.15	-1	2,463	-0.04%
2018/09/18	7	21.19	5	21.10	21.15	2	2,479	0.08%
2018/09/17	10	20.95	7	21.17	21.05	3	2,472	0.12%
2018/09/13	1	20.60	0	0.00	20.85	1	2,604	0.04%
2018/09/10	2	20.35	10	20.37	20.30	-8	2,855	-0.28%
2018/09/07	31.1	20.53	4	20.41	20.30	27.1	2,917	0.93%
2018/09/06	1	20.70	0	0.00	20.75	1	2,921	0.03%
2018/09/04	11	21.05	0	0.00	21.05	11	2,957	0.37%
2018/09/03	0	0.00	11	21.25	21.20	-11	3,020	-0.36%
2018/08/31	0.1	21.05	12	21.20	21.05	-11.9	3,042	-0.39%
2018/08/30	1	21.10	0	0.00	21.05	1	3,052	0.03%
2018/08/29	0	0.00	10	20.97	21.05	-10	3,092	-0.32%
2018/08/27	0	0.00	2	20.73	20.60	-2	3,123	-0.06%
2018/08/24	2	20.68	1	20.70	20.60	1	3,156	0.03%
2018/08/23	1	20.60	9	20.51	20.60	-8	3,189	-0.25%
2018/08/22	1.3	20.53	7	20.50	20.45	-5.7	3,234	-0.18%
2018/08/21	0	0.00	2	20.25	20.35	-2	3,258	-0.06%
2018/08/20	13	20.21	0	0.00	20.30	13	3,283	0.40%
2018/08/17	22	20.23	1	20.30	20.30	21	3,286	0.64%
2018/08/16	7	20.24	0	0.00	20.25	7	3,326	0.21%
2018/08/15	7	20.54	0	0.00	20.55	7	3,319	0.21%
2018/08/14	4	20.63	0	0.00	20.60	4	3,334	0.12%
2018/08/13	9	20.78	8	20.74	20.70	1	3,393	0.03%
2018/08/10	13	21.09	8	21.24	21.15	5	3,482	0.14%
2018/08/09	0	0.00	1	21.10	21.00	-1	3,584	-0.03%
2018/08/08	6	21.03	3	21.10	21.00	3	3,629	0.08%
2018/08/07	2	21.08	0	0.00	21.05	2	3,681	0.05%
2018/08/06	3	21.15	5	21.10	21.05	-2	3,922	-0.05%
2018/08/03	11	21.15	0	0.00	21.15	11	3,920	0.28%
2018/08/02	15	21.33	6	21.35	21.20	9	3,905	0.23%
2018/08/01	11	21.32	16	21.37	21.40	-5	3,874	-0.13%
2018/07/31	13	21.09	0	0.00	21.15	13	3,807	0.34%
2018/07/30	5	21.05	12	21.10	21.10	-7	3,785	-0.18%
2018/07/27	12	21.10	1	21.05	21.05	11	3,781	0.29%
2018/07/26	2	21.18	1	21.10	21.10	1	3,773	0.03%
2018/07/25	6	21.13	2	21.20	21.15	4	3,767	0.11%
2018/07/24	2	21.15	3	21.13	21.10	-1	3,757	-0.03%
2018/07/23	0	0.00	3	20.93	20.95	-3	3,725	-0.08%
2018/07/20	1	20.85	0	0.00	20.90	1	3,724	0.03%
2018/07/19	0	0.00	1	20.85	20.90	-1	3,722	-0.03%
2018/07/17	3.1	21.10	0	0.00	21.25	3.1	3,705	0.08%
2018/07/16	2	21.20	0	0.00	21.15	2	3,664	0.05%
2018/07/13	1	21.05	0	0.00	21.10	1	3,664	0.03%
2018/07/12	1	21.05	2	21.00	21.00	-1	3,670	-0.03%
2018/07/11	3	20.80	2	20.80	20.85	1	3,667	0.03%
2018/07/10	2	20.65	1	20.75	20.75	1	3,658	0.03%
2018/07/09	1	20.75	0	0.00	20.70	1	3,649	0.03%
2018/07/06	13	20.55	2	20.95	20.60	11	3,646	0.30%
2018/07/05	0	0.00	1	20.85	20.85	-1	3,629	-0.03%
2018/07/04	2	20.80	0	0.00	20.85	2	3,666	0.05%
2018/07/03	21	21.00	9	21.05	20.80	12	3,682	0.33%
2018/07/02	1	21.25	1	21.15	21.20	0	3,655	0.00%
2018/06/29	11	21.25	0	0.00	21.10	11	3,658	0.30%
2018/06/28	59	21.43	0	0.00	21.45	59	3,551	1.66%
2018/06/27	41	21.69	0	0.00	21.65	41	3,458	1.19%
2018/06/26	0	0.00	2	21.85	21.85	-2	3,441	-0.06%
2018/06/25	15	21.96	0	0.00	21.75	15	3,444	0.44%
2018/06/22	8	21.75	1	21.85	22.15	7	3,429	0.20%
2018/06/21	39	22.00	0	0.00	21.85	39	3,285	1.19%
2018/06/20	21	22.05	41	22.19	22.10	-20	3,202	-0.62%
2018/06/19	34	22.18	2	22.30	22.05	32	3,155	1.01%
2018/06/15	23.3	22.48	8	22.50	22.35	15.3	3,063	0.50%
2018/06/14	18	22.60	4	22.64	22.60	14	2,981	0.47%
2018/06/13	1.2	22.72	0	0.00	22.75	1.2	2,950	0.04%
2018/06/12	2	22.70	0	0.00	22.80	2	3,019	0.07%
2018/06/11	42.4	22.99	4	22.84	22.80	38.4	2,998	1.28%
2018/06/08	18	23.08	0	0.00	23.10	18	2,938	0.61%
2018/06/07	8	23.21	3	23.30	23.20	5	2,950	0.17%
2018/06/06	6	23.26	1	23.30	23.20	5	2,942	0.17%
2018/06/04	1	23.35	0	0.00	23.35	1	2,873	0.03%
2018/06/01	13.1	23.35	0	0.00	23.30	13.1	2,852	0.46%
2018/05/31	2	23.25	17	23.35	23.70	-15	2,870	-0.52%
2018/05/30	4	23.28	0	0.00	23.15	4	2,890	0.14%
2018/05/29	12	23.36	10	23.45	23.50	2	2,867	0.07%
2018/05/28	3	23.28	1	23.40	23.35	2	2,879	0.07%
2018/05/25	7	23.46	0	0.00	23.45	7	2,885	0.24%
2018/05/24	14	23.63	11	23.70	23.55	3	2,911	0.10%
2018/05/23	22	23.84	24	23.80	23.75	-2	2,847	-0.07%
2018/05/22	2	24.00	77	24.05	23.90	-75	2,813	-2.67%
2018/05/21	1	24.25	15	24.31	24.20	-14	2,789	-0.50%
2018/05/18	7	24.28	3	24.35	24.15	4	2,730	0.15%
2018/05/17	13	24.15	21	24.17	24.05	-8	2,626	-0.30%
2018/05/16	7	23.94	61	23.96	23.80	-54	2,492	-2.17%
2018/05/15	7	24.01	49	23.95	24.00	-42	2,474	-1.70%
2018/05/14	160	23.49	82	23.76	23.95	78	2,493	3.13%	大買/
2018/05/11	24	22.40	10	22.45	22.45	14	2,256	0.62%
2018/05/10	0	0.00	2	22.65	22.50	-2	2,254	-0.09%
2018/05/09	2	22.45	2	22.65	22.40	0	2,256	0.00%
2018/05/08	2	22.25	0	0.00	22.35	2	2,260	0.09%
2018/05/07	0	0.00	10	22.45	22.35	-10	2,271	-0.44%
2018/05/04	17	22.43	0	0.00	22.35	17	2,276	0.75%
2018/05/03	0	0.00	1	22.70	22.60	-1	2,283	-0.04%
2018/04/30	1	22.55	1	22.65	22.65	0	2,311	0.00%
2018/04/27	0	0.00	6	22.08	22.00	-6	2,378	-0.25%
2018/04/26	4	22.03	15	22.03	22.00	-11	2,401	-0.46%
2018/04/25	1	22.10	0	0.00	22.00	1	2,420	0.04%
2018/04/24	1	22.10	0	0.00	22.20	1	2,460	0.04%
2018/04/23	1	22.25	6	22.30	22.30	-5	2,503	-0.20%
2018/04/20	4	22.28	0	0.00	22.25	4	2,535	0.16%
2018/04/19	0	0.00	1	22.30	22.40	-1	2,548	-0.04%
2018/04/18	1	22.25	0	0.00	22.25	1	2,556	0.04%
2018/04/17	7	22.24	1	22.35	22.25	6	2,569	0.23%
2018/04/16	0	0.00	1	22.45	22.45	-1	2,589	-0.04%
2018/04/13	10	22.65	0	0.00	22.60	10	2,611	0.38%
2018/04/12	0	0.00	1	22.70	22.75	-1	2,655	-0.04%
2018/04/11	1	22.80	2	22.90	22.80	-1	2,683	-0.04%
2018/04/09	0	0.00	7	22.52	22.65	-7	2,728	-0.26%
2018/04/03	1	22.40	0	0.00	22.50	1	2,728	0.04%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/29	7	22.55	0	0.00	22.55	7	2,892	0.24%
2018/03/28	16	22.61	4	22.63	22.60	12	2,892	0.41%
2018/03/27	5	22.82	0	0.00	22.75	5	2,883	0.17%
2018/03/26	0	0.00	21	22.70	22.75	-21	2,893	-0.73%
2018/03/23	4	22.71	0	0.00	22.85	4	2,909	0.14%
2018/03/22	13	23.20	4	23.35	23.15	9	2,900	0.31%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/20	8.2	23.20	12	23.35	23.25	-3.8	3,079	-0.12%
2018/03/19	4.1	23.32	0	0.00	23.35	4.1	3,107	0.13%
2018/03/16	7	23.16	0	0.00	23.30	7	3,209	0.22%
2018/03/15	1	23.40	0	0.00	23.40	1	3,160	0.03%
2018/03/12	0	0.00	3	23.40	23.45	-3	3,217	-0.09%
2018/03/09	0	0.00	1	23.30	23.20	-1	3,280	-0.03%
2018/03/06	20	23.40	1	23.50	23.30	19	3,597	0.53%
2018/03/05	1	23.30	3	23.45	23.25	-2	4,854	-0.04%
2018/03/02	12	23.14	2	23.15	23.05	10	4,897	0.20%
2018/03/01	14	23.41	2	23.50	23.35	12	4,957	0.24%
2018/02/27	1	23.30	30	23.25	23.35	-29	5,029	-0.58%
2018/02/26	1	22.90	5.5	23.15	23.35	-4.5	5,011	-0.09%
2018/02/23	2	22.68	0	0.00	22.80	2	4,984	0.04%
2018/02/21	2	22.40	1	22.30	22.35	1	5,061	0.02%
2018/02/12	3	22.23	0	0.00	22.25	3	5,062	0.06%
2018/02/09	8	22.23	39	22.13	22.30	-31	5,082	-0.61%
2018/02/08	0	0.00	19	22.54	22.55	-19	5,067	-0.37%
2018/02/07	40	22.53	10	22.55	22.45	30	5,162	0.58%
2018/02/06	26	22.28	42	22.30	22.30	-16	5,193	-0.31%
2018/02/05	22	23.10	5	23.10	23.20	17	5,110	0.33%
2018/02/02	13	23.45	3	23.60	23.45	10	5,110	0.20%
2018/02/01	6	23.60	0	0.00	23.60	6	5,125	0.12%
2018/01/31	10	23.50	0	0.00	23.75	10	5,145	0.19%
2018/01/30	25	23.68	0	0.00	23.50	25	5,152	0.49%
2018/01/29	0	0.00	9	23.83	23.85	-9	5,137	-0.18%
2018/01/26	0	0.00	2	23.75	23.75	-2	5,135	-0.04%
2018/01/25	3	23.77	5	23.87	23.75	-2	5,134	-0.04%
2018/01/24	10	23.79	14	23.82	23.85	-4	5,115	-0.08%
2018/01/23	10	24.08	16	23.99	23.90	-6	5,106	-0.12%
2018/01/22	11	23.60	11	23.76	23.75	0	5,034	0.00%
2018/01/19	22	23.62	0	0.00	23.55	22	5,022	0.44%
2018/01/18	18	23.74	43	23.90	23.70	-25	5,000	-0.50%
2018/01/17	7	23.70	19	23.78	24.00	-12	4,962	-0.24%
2018/01/16	6	23.40	0	0.00	23.45	6	4,939	0.12%
2018/01/15	5.7	23.35	0	0.00	23.35	5.7	4,935	0.12%
2018/01/12	14	23.25	22	23.31	23.30	-8	5,005	-0.16%
2018/01/11	0	0.00	2	23.25	23.25	-2	5,002	-0.04%
2018/01/10	4	23.50	3	23.55	23.55	1	4,986	0.02%
2018/01/09	6	23.68	7	23.64	23.60	-1	4,994	-0.02%
2018/01/08	1	23.60	3	23.72	23.65	-2	4,977	-0.04%
2018/01/05	0.5	23.50	5	23.60	23.50	-4.5	4,942	-0.09%
2018/01/04	9	23.47	65	23.50	23.40	-56	4,916	-1.14%
2018/01/03	4	23.98	22	23.86	23.65	-18	4,899	-0.37%
2018/01/02	3	23.95	0	0.00	23.95	3	4,859	0.06%