東和鋼鐵 (2006)-臺銀證券券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
69.1
漲跌
▲0.2
漲幅
+0.29%
成交量
2,437張
產業
上市鋼鐵類股
770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

東和鋼鐵 (2006)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	2.1	68.86	0	0.00	69.10	2.1	2,581	0.08%
2024/05/27	3.1	69.44	0	69.90	69.20	3	2,640	0.12%
2024/05/23	0.2	69.65	0	0.00	69.10	0.2	2,687	0.01%
2024/05/22	1	70.00	0	0.00	70.10	1	2,683	0.04%
2024/05/21	0.1	70.40	0	0.00	70.10	0.1	2,703	0.00%
2024/05/20	1	70.00	5	70.10	69.90	-4	2,721	-0.15%
2024/05/17	0.5	69.84	0.3	69.40	69.00	0.2	2,704	0.01%
2024/05/16	1	69.40	0	0.00	69.40	1	2,688	0.04%
2024/05/15	0.1	70.50	0	0.00	70.10	0.1	2,650	0.00%
2024/05/14	1	70.40	2	70.80	70.40	-1	2,662	-0.04%
2024/05/13	1.2	70.34	0.4	70.45	70.60	0.8	2,656	0.03%
2024/05/10	1	70.30	0	0.00	70.50	1	2,688	0.04%
2024/05/09	4	70.23	0	0.00	70.00	4	2,691	0.15%
2024/05/08	2	71.35	5	72.00	71.70	-3	2,665	-0.11%
2024/05/07	1	72.50	0	0.00	72.60	1	2,646	0.04%
2024/05/06	3	72.63	2	72.90	73.20	1	2,629	0.04%
2024/05/03	51	72.89	1	72.80	72.80	50	2,621	1.91%
2024/05/02	1	72.50	0	0.00	72.80	1	2,619	0.04%
2024/04/30	1	73.32	1	73.80	73.30	0	2,606	0.00%
2024/04/29	0	0.00	2	73.30	73.60	-2	2,590	-0.08%
2024/04/25	1	73.10	1	73.50	73.00	0	2,571	0.00%
2024/04/24	0.1	73.50	2	73.70	74.30	-1.9	2,550	-0.08%
2024/04/23	0	73.40	2	73.55	73.70	-2	2,499	-0.08%
2024/04/22	0	0.00	0.1	73.50	73.40	-0.1	2,474	0.00%
2024/04/19	5	72.60	7	72.33	73.40	-2	2,420	-0.08%
2024/04/18	0	0.00	2	72.50	72.80	-2	2,362	-0.08%
2024/04/17	0.1	71.50	2	71.45	71.60	-1.9	2,310	-0.08%
2024/04/16	1	69.80	0	0.00	70.20	1	2,295	0.04%
2024/04/15	3	70.90	2	71.25	70.70	1	2,270	0.04%
2024/04/12	1	71.10	0	0.00	70.80	1	2,254	0.04%
2024/04/11	2	71.45	0	0.00	71.50	2	2,242	0.09%
2024/04/10	1.1	72.68	8	72.48	72.30	-6.9	2,227	-0.31%
2024/04/09	2	72.70	3	72.37	72.60	-1	2,216	-0.05%
2024/04/08	2.2	71.39	5.2	71.40	71.10	-3.1	2,210	-0.14%
2024/04/03	9	72.51	5	71.62	71.00	4	2,202	0.18%
2024/04/02	0	0.00	2	69.85	70.20	-2	2,135	-0.09%
2024/04/01	52	69.40	1.2	69.40	69.20	50.8	2,158	2.35%
2024/03/29	0	0.00	3	68.80	69.10	-3	2,181	-0.14%
2024/03/28	3	68.90	4.2	69.28	68.60	-1.2	2,193	-0.05%
2024/03/27	6	68.87	0	0.00	68.70	6	2,226	0.27%
2024/03/26	8.3	70.00	6	69.80	69.60	2.3	2,273	0.10%
2024/03/25	10	68.67	8	68.88	69.10	2	2,322	0.09%
2024/03/22	19.1	70.30	102	72.50	68.50	-82.9	2,342	-3.54%	大賣/
2024/03/21	155	77.66	0	0.00	77.70	155	2,199	7.05%	大買/鉅額交易
2024/03/20	52	76.96	0	0.00	76.90	52	2,196	2.37%
2024/03/19	50	77.38	0	0.00	77.30	50	2,155	2.32%
2024/03/18	160	76.54	0	0.00	76.50	160	2,127	7.52%	大買/鉅額交易
2024/03/15	103	76.60	0.7	76.40	76.50	102.3	2,115	4.84%	大買/鉅額交易
2024/03/14	0	0.00	2	77.20	77.10	-2	2,109	-0.09%
2024/03/13	271.4	77.14	0	0.00	76.60	271.4	2,087	13.00%	大買/鉅額交易
2024/03/12	100	77.60	0	0.00	77.50	100	2,057	4.86%
2024/03/11	158	77.46	0	0.00	77.70	158	2,040	7.74%	大買/鉅額交易
2024/03/08	252	77.22	4	77.50	76.90	248	2,007	12.35%	大買/鉅額交易
2024/03/07	50	77.88	2	78.00	77.90	48	1,981	2.42%
2024/03/06	130	78.16	1.1	78.00	78.20	128.9	1,959	6.58%	大買/鉅額交易
2024/03/05	6	77.00	2	78.45	78.70	4	1,933	0.21%
2024/03/04	281	76.99	0	77.00	77.00	281	1,916	14.66%	大買/鉅額交易
2024/03/01	1	77.40	8.1	77.96	78.00	-7.1	1,895	-0.38%
2024/02/29	50	77.28	0.2	77.20	77.30	49.8	1,877	2.66%
2024/02/27	0	0.00	1.1	77.13	76.30	-1.1	1,838	-0.06%
2024/02/26	0.3	74.30	1	75.00	75.00	-0.7	1,777	-0.04%
2024/02/23	100	74.35	2.1	74.30	74.40	97.9	1,784	5.48%
2024/02/22	1	73.20	4	74.18	74.40	-3	1,791	-0.17%
2024/02/21	50	72.89	8	73.00	72.80	42	1,771	2.37%
2024/02/20	40.1	72.81	0	0.00	72.80	40.1	1,754	2.29%
2024/02/19	40	72.78	6	72.82	72.90	34	1,755	1.94%
2024/02/16	42	72.00	0	0.00	72.00	42	1,805	2.33%
2024/02/15	101	71.82	0	0.00	71.90	101	1,821	5.55%	大買/鉅額交易
2024/02/05	50	72.67	0	0.00	72.60	50	1,806	2.77%
2024/02/01	31	73.68	0	0.00	73.50	31	1,796	1.73%
2024/01/31	20	73.70	1.2	73.67	73.80	18.9	1,807	1.04%
2024/01/30	20	73.50	0.2	73.30	73.50	19.8	1,861	1.06%
2024/01/29	10	73.30	1	73.10	73.30	9	1,873	0.48%
2024/01/25	100	72.63	0.9	72.50	72.80	99.1	1,939	5.11%
2024/01/24	70	72.44	0	0.00	72.40	70	1,969	3.55%
2024/01/23	60	72.13	2	72.00	72.30	58	2,017	2.87%
2024/01/22	100	71.72	0	0.00	71.80	100	2,033	4.92%
2024/01/19	0	0.00	0.8	71.36	71.40	-0.8	2,034	-0.04%
2024/01/18	1	71.40	0.5	71.70	72.00	0.5	2,039	0.02%
2024/01/17	0	0.00	3.1	71.81	71.60	-3.1	2,037	-0.15%
2024/01/16	0	71.60	3.3	71.59	71.70	-3.3	2,013	-0.16%
2024/01/11	6	70.05	16.5	70.12	70.50	-10.5	2,001	-0.52%
2024/01/10	2	69.70	4	69.90	70.50	-2	2,048	-0.10%
2024/01/04	0	0.00	0.4	71.40	71.50	-0.4	2,056	-0.02%
2024/01/02	0	0.00	3	71.57	71.30	-3	2,062	-0.15%
2023/12/29	0	71.10	1.3	71.02	70.70	-1.3	2,042	-0.06%
2023/12/28	0	0.00	1.3	70.48	71.20	-1.3	2,037	-0.06%
2023/12/27	1	70.80	1	70.30	69.70	0	2,011	0.00%
2023/12/26	1	70.70	2	71.40	71.30	-1	1,975	-0.05%
2023/12/25	2	71.65	0	0.00	70.90	2	1,964	0.10%
2023/12/22	1	71.50	0	0.00	72.40	1	1,975	0.05%
2023/12/21	3	71.87	0	0.00	72.50	3	1,936	0.15%
2023/12/20	1	71.90	3	73.60	73.60	-2	1,864	-0.11%
2023/12/19	0	0.00	1	72.70	72.70	-1	1,801	-0.06%
2023/12/18	1	71.60	0.1	72.00	72.50	0.9	1,753	0.05%
2023/12/15	7	72.47	2.1	72.32	72.00	4.9	1,705	0.28%
2023/12/14	0	0.00	1	71.00	71.00	-1	1,646	-0.06%
2023/12/13	1	70.90	0	0.00	70.60	1	1,638	0.06%
2023/12/12	0	0.00	2.5	71.71	71.90	-2.5	1,642	-0.15%
2023/12/11	2	71.00	3.1	70.74	71.20	-1.1	1,650	-0.07%
2023/12/08	1	69.80	1	70.00	70.00	0	1,633	0.00%
2023/12/07	0	0.00	5	69.70	69.80	-5	1,638	-0.31%
2023/12/06	1	69.50	0	0.00	69.70	1	1,643	0.06%
2023/12/01	0	0.00	1	69.20	69.50	-1	1,661	-0.06%
2023/11/30	1	69.00	0	0.00	69.30	1	1,665	0.06%
2023/11/29	1	69.40	0	0.00	69.70	1	1,704	0.06%
2023/11/28	0	0.00	1.4	69.82	70.10	-1.4	1,695	-0.09%
2023/11/27	0.2	69.25	2.2	69.50	69.60	-2	1,690	-0.12%
2023/11/24	0	0.00	0.3	68.60	69.00	-0.3	1,695	-0.02%
2023/11/23	1	68.50	0	0.00	68.60	1	1,700	0.06%
2023/11/22	0.2	68.70	2	69.05	69.30	-1.9	1,693	-0.11%
2023/11/21	1	68.00	0	0.00	67.90	1	1,680	0.06%
2023/11/17	0	68.85	1	68.90	69.00	-1	1,683	-0.06%
2023/11/16	0	0.00	0.2	68.70	68.90	-0.2	1,680	-0.01%
2023/11/15	0	0.00	4.6	68.90	69.30	-4.6	1,668	-0.28%
2023/11/14	2	67.00	0.3	67.20	67.60	1.7	1,621	0.10%
2023/11/13	0.2	67.60	4	67.70	68.00	-3.8	1,605	-0.24%
2023/11/09	1	67.20	15	67.60	67.80	-14	1,619	-0.86%
2023/11/08	1	67.50	0	0.00	67.80	1	1,612	0.06%
2023/11/07	1	66.01	9	67.40	67.90	-8	1,593	-0.50%
2023/11/06	0	0.00	1.3	65.60	65.90	-1.3	1,556	-0.09%
2023/11/03	1.1	63.59	11	65.79	65.90	-10	1,552	-0.64%
2023/11/02	12	64.92	208	65.11	64.80	-196	1,570	-12.48%	大賣/鉅額交易
2023/11/01	6	65.90	3	65.78	65.90	3	1,593	0.19%
2023/10/31	0	0.00	4	64.90	65.00	-4	1,656	-0.24%
2023/10/30	5	63.60	301.1	63.08	63.80	-296.1	1,649	-17.95%	大賣/鉅額交易
2023/10/27	3	62.70	0	0.00	62.50	3	1,660	0.18%
2023/10/26	0	0.00	1.1	62.48	62.40	-1.1	1,667	-0.07%
2023/10/25	0	0.00	0.5	61.20	62.00	-0.5	1,668	-0.03%
2023/10/20	1	61.10	303	61.40	61.60	-302	1,694	-17.83%	大賣/鉅額交易
2023/10/19	1	62.10	0	0.00	62.20	1	1,698	0.06%
2023/10/18	0	0.00	96	62.35	63.20	-96	1,687	-5.69%
2023/10/17	1	61.50	302	61.53	61.90	-301	1,642	-18.33%	大賣/鉅額交易
2023/10/16	0.1	61.60	0	0.00	61.90	0.1	1,649	0.01%
2023/10/13	1	60.50	0	0.00	61.20	1	1,649	0.06%
2023/10/12	0	60.60	0	0.00	60.80	0	1,646	0.00%
2023/10/11	2	60.20	0	0.00	60.20	2	1,644	0.12%
2023/10/06	0	60.40	2	61.10	60.90	-2	1,636	-0.12%
2023/10/05	0.1	60.00	0	0.00	59.70	0.1	1,626	0.01%
2023/10/03	1.4	60.30	0	0.00	60.20	1.4	1,604	0.09%
2023/10/02	0.3	60.50	0	0.00	60.50	0.3	1,599	0.02%
2023/09/28	1.2	60.43	0	60.30	60.70	1.2	1,601	0.07%
2023/09/27	2.2	60.94	2	60.80	61.20	0.2	1,582	0.01%
2023/09/26	0	0.00	1	63.10	63.00	-1	1,555	-0.06%
2023/09/25	0.2	63.10	0	0.00	63.00	0.2	1,545	0.01%
2023/09/20	1	63.50	9.2	63.79	63.40	-8.2	1,526	-0.54%
2023/09/19	1.3	62.70	17	63.70	63.90	-15.7	1,517	-1.03%
2023/09/18	3	62.30	500	62.39	62.80	-497	1,506	-32.99%	大賣/鉅額交易
2023/09/15	0.2	61.70	0	0.00	62.30	0.2	1,505	0.01%
2023/09/14	1.3	62.05	42	62.28	62.30	-40.7	1,487	-2.74%
2023/09/13	0	0.00	5	61.30	61.40	-5	1,472	-0.34%
2023/09/12	8.1	60.76	0	0.00	61.10	8.1	1,493	0.54%
2023/09/08	0.1	60.70	0	0.00	61.00	0.1	1,492	0.01%
2023/09/07	1.1	60.80	0	0.00	61.00	1.1	1,498	0.07%
2023/09/06	1.2	61.23	0	0.00	61.50	1.2	1,489	0.08%
2023/09/05	0	0.00	1	61.00	61.30	-1	1,471	-0.07%
2023/09/04	0.2	61.10	2	61.10	61.30	-1.8	1,493	-0.12%
2023/09/01	0.2	59.90	0	0.00	60.00	0.2	1,456	0.01%
2023/08/31	0.5	59.80	1	60.20	59.90	-0.5	1,464	-0.03%
2023/08/30	0	0.00	300	59.01	59.40	-300	1,465	-20.47%	大賣/鉅額交易
2023/08/29	0.8	58.93	0	0.00	59.30	0.8	1,461	0.05%
2023/08/25	1.1	58.61	1	58.70	58.80	0.1	1,502	0.01%
2023/08/24	1.1	58.00	1	58.50	58.00	0.1	1,503	0.01%
2023/08/22	3	59.00	0	0.00	58.50	3	1,491	0.20%
2023/08/18	1	59.00	11	59.77	59.60	-10	1,497	-0.67%
2023/08/17	1	59.20	0	0.00	59.30	1	1,496	0.07%
2023/08/16	0	0.00	6	59.62	60.00	-6	1,503	-0.40%
2023/08/15	3	59.37	1	60.00	58.90	2	1,496	0.13%
2023/08/09	2	60.10	0	0.00	60.30	2	1,458	0.14%
2023/08/08	1	60.40	1	60.40	60.80	0	1,436	0.00%
2023/08/07	0	0.00	22	61.04	60.30	-22	1,382	-1.59%
2023/08/04	1.2	60.30	108.4	60.49	60.50	-107.2	1,313	-8.16%	大賣/鉅額交易
2023/08/02	0	0.00	3	58.13	58.10	-3	1,205	-0.25%
2023/08/01	0.4	57.47	0	0.00	57.90	0.4	1,157	0.04%
2023/07/31	2	56.00	0	0.00	55.90	2	1,123	0.18%
2023/07/28	1	56.50	0	0.00	56.40	1	1,110	0.09%
2023/07/27	0	0.00	200	56.56	56.80	-200	1,091	-18.33%	大賣/鉅額交易
2023/07/26	1	56.90	0	0.00	56.80	1	1,077	0.09%
2023/07/25	1.1	55.35	0	0.00	56.30	1.1	1,076	0.10%
2023/07/24	13.2	55.21	0	0.00	55.10	13.2	1,058	1.25%
2023/07/21	21	55.96	0	0.00	55.80	21	1,051	2.00%
2023/07/20	16.5	56.38	0	0.00	56.50	16.5	1,060	1.56%
2023/07/19	1	55.60	0.1	56.10	55.40	1	1,059	0.09%
2023/07/18	2.2	56.16	0.2	56.20	56.00	2	1,057	0.18%
2023/07/17	2	56.65	0	0.00	56.60	2	1,057	0.19%
2023/07/14	2	57.25	0	0.00	56.90	2	1,074	0.19%
2023/07/12	0	0.00	4	57.10	56.90	-4	1,080	-0.37%
2023/07/11	1	57.20	0	0.00	57.20	1	1,088	0.09%
2023/07/10	0	0.00	1	57.30	57.10	-1	1,106	-0.09%
2023/07/07	2	57.05	0	0.00	57.60	2	1,133	0.18%
2023/07/06	6	58.10	10	57.90	57.80	-4	1,158	-0.35%
2023/07/05	1	59.00	0	59.00	59.30	1	1,159	0.09%
2023/07/04	0	0.00	0	59.10	59.50	0	1,166	0.00%
2023/07/03	3	59.57	0	0.00	59.40	3	1,213	0.25%
2023/06/30	0	0.00	1	59.50	59.50	-1	1,234	-0.08%
2023/06/29	0	0.00	0	59.20	59.20	0	1,334	0.00%
2023/06/20	1.1	58.29	0	0.00	58.80	1.1	1,436	0.08%
2023/06/19	0.2	58.40	0.7	58.50	58.90	-0.5	1,438	-0.03%
2023/06/16	0.2	57.70	0	0.00	58.50	0.2	1,441	0.01%
2023/06/14	1	56.80	0	0.00	57.30	1	1,438	0.07%
2023/06/13	1	56.90	0	0.00	57.00	1	1,452	0.07%
2023/06/09	0	0.00	1.7	57.73	57.70	-1.7	1,488	-0.11%
2023/06/08	0	0.00	8	58.20	57.90	-8	1,506	-0.53%
2023/06/05	0	0.00	1	57.00	57.10	-1	1,526	-0.07%
2023/06/01	2	55.85	0	0.00	56.20	2	1,541	0.13%
2023/05/31	1	56.10	0	0.00	55.90	1	1,554	0.06%
2023/05/30	0.3	56.70	0	0.00	56.40	0.3	1,576	0.02%
2023/05/26	0	0.00	1	56.40	56.50	-1	1,721	-0.06%
2023/05/22	0	0.00	2	57.00	57.40	-2	1,746	-0.11%
2023/05/18	2	57.80	0	0.00	57.60	2	1,733	0.12%
2023/05/09	2	56.50	0	0.00	56.90	2	1,773	0.11%
2023/04/28	0	0.00	1	57.20	57.70	-1	1,908	-0.05%
2023/04/27	0.1	56.60	0	0.00	56.10	0.1	1,922	0.01%
2023/04/26	2	56.30	0	0.00	56.80	2	1,937	0.10%
2023/04/25	0	0.00	2	56.80	56.70	-2	1,954	-0.10%
2023/04/20	0	0.00	1	59.80	59.50	-1	1,937	-0.05%
2023/04/19	3	59.50	1	59.70	59.40	2	1,931	0.10%
2023/04/14	0	0.00	0.1	58.80	58.90	-0.1	1,886	-0.01%
2023/04/12	2	57.80	0.1	58.70	58.80	1.9	1,879	0.10%
2023/04/11	0.1	57.80	1	57.50	58.10	-0.9	1,860	-0.05%
2023/04/10	1	56.90	0	57.10	56.90	1	1,838	0.05%
2023/04/07	0	0.00	0.1	57.30	57.50	-0.1	1,836	-0.01%
2023/04/06	1	56.10	6	56.78	57.80	-5	1,828	-0.27%
2023/03/31	3	56.33	0	0.00	56.00	3	1,802	0.17%
2023/03/30	9.1	56.76	1	58.70	56.40	8.1	1,851	0.44%
2023/03/29	13	60.60	0	0.00	60.60	13	1,806	0.72%
2023/03/28	25.1	60.13	20.8	59.81	60.30	4.3	1,853	0.23%
2023/03/27	7	60.56	1	61.90	60.30	6	1,890	0.32%
2023/03/24	3	61.10	0	0.00	61.40	3	1,913	0.16%
2023/03/23	3	61.10	0	0.00	61.40	3	1,909	0.16%
2023/03/22	9	61.38	0	0.00	61.50	9	1,908	0.47%
2023/03/21	11	61.15	0	0.00	61.30	11	1,924	0.57%
2023/03/20	9	61.80	2	61.50	61.60	7	1,916	0.37%
2023/03/17	6	61.30	0.4	61.71	63.00	5.7	1,912	0.30%
2023/03/16	45	61.96	1	61.20	61.10	44	1,888	2.33%
2023/03/15	1	62.70	1	63.00	62.60	0	1,877	0.00%
2023/03/14	1.6	62.83	6	62.67	62.00	-4.4	1,877	-0.24%
2023/03/13	1	63.80	0	0.00	63.70	1	1,869	0.05%
2023/03/10	3	62.77	6.8	63.50	63.90	-3.8	1,851	-0.20%
2023/03/09	0	63.69	0	63.80	63.50	0	1,835	0.00%
2023/03/08	50	63.60	5	63.44	63.80	45	1,828	2.46%
2023/03/07	25	63.20	1	63.00	63.20	24	1,814	1.32%
2023/03/06	110	62.45	1	62.60	62.70	109	1,807	6.03%	大買/鉅額交易
2023/03/03	152	62.56	1	62.20	62.50	151	1,797	8.40%	大買/鉅額交易
2023/03/02	2.2	62.26	0	0.00	62.00	2.2	1,778	0.13%
2023/03/01	0.1	61.60	2	61.60	62.00	-1.9	1,747	-0.11%
2023/02/24	0	0.00	0.2	59.01	59.60	-0.2	1,646	-0.01%
2023/02/23	0	0.00	1	57.90	57.90	-1	1,606	-0.06%
2023/02/22	63	56.45	236	56.40	56.40	-173	1,591	-10.87%	大賣/鉅額交易
2023/02/17	50	56.70	1	56.70	56.70	49	1,608	3.05%
2023/02/16	0	0.00	2	56.50	56.90	-2	1,638	-0.12%
2023/02/15	1	56.30	0	0.00	56.10	1	1,638	0.06%
2023/02/14	0	0.00	2.4	56.83	56.60	-2.4	1,633	-0.15%
2023/02/13	1	56.20	3	56.20	56.50	-2	1,634	-0.12%
2023/02/10	0.3	57.10	0	0.00	56.60	0.3	1,633	0.02%
2023/02/08	2.1	57.91	0	0.00	58.10	2.1	1,644	0.13%
2023/02/06	0	0.00	1	58.20	58.10	-1	1,646	-0.06%
2023/02/03	0	0.00	0	57.20	57.60	0	1,638	0.00%
2023/02/02	1	57.10	3	57.30	56.80	-2	1,639	-0.12%
2023/01/31	1	57.10	3	57.67	57.80	-2	1,602	-0.12%
2023/01/17	1	55.10	2.1	55.98	56.10	-1.1	1,577	-0.07%
2023/01/16	0	0.00	1	55.20	55.00	-1	1,565	-0.06%
2023/01/13	0	0.00	1	54.70	55.00	-1	1,573	-0.06%
2023/01/12	0	0.00	0.1	54.00	54.40	-0.1	1,598	0.00%
2023/01/04	75	51.96	0	0.00	51.80	75	1,720	4.36%
2023/01/03	2	52.00	1	52.00	51.80	1	1,745	0.06%
2022/12/29	100	51.50	0	0.00	51.30	100	1,748	5.72%
2022/12/28	2	53.30	0	0.00	52.50	2	1,765	0.11%
2022/12/27	0	0.00	1	52.90	53.20	-1	1,803	-0.06%
2022/12/23	100	52.49	1.1	52.97	53.20	99	1,804	5.48%
2022/12/22	30	51.00	3	52.50	52.70	27	1,799	1.50%
2022/12/20	2.1	50.58	0	0.00	49.80	2.1	1,701	0.12%
2022/12/19	1	52.80	0	0.00	51.50	1	1,630	0.06%
2022/12/15	50	52.00	0	0.00	52.00	50	1,563	3.20%
2022/12/14	51	51.89	0	0.00	52.10	51	1,660	3.07%
2022/12/13	0	0.00	1	52.10	52.20	-1	1,729	-0.06%
2022/12/12	2	51.30	0	0.00	51.40	2	1,794	0.11%
2022/12/09	1	52.00	0	0.00	52.50	1	1,858	0.05%
2022/12/06	1	53.40	0	0.00	53.00	1	1,898	0.05%
2022/12/01	1	53.10	0.1	53.40	53.20	0.9	1,889	0.05%
2022/11/30	1	53.30	0	0.00	53.50	1	1,886	0.05%
2022/11/28	0	0.00	2	52.00	52.40	-2	1,897	-0.11%
2022/11/25	1	52.00	0	0.00	52.10	1	1,897	0.05%
2022/11/23	0	0.00	1	52.10	52.10	-1	1,888	-0.05%
2022/11/15	2	51.50	2	51.80	51.80	0	1,852	0.00%
2022/11/14	0	0.00	0.1	51.10	51.70	-0.1	1,846	0.00%
2022/11/11	2.1	50.15	1	50.30	50.40	1.1	1,827	0.06%
2022/11/10	0	0.00	1	50.20	50.10	-1	1,835	-0.05%
2022/11/09	8.2	50.30	0	0.00	50.30	8.2	1,846	0.44%
2022/11/08	2	50.00	0	0.00	50.30	2	1,855	0.11%
2022/11/07	2.1	49.71	0	0.00	49.85	2.1	1,860	0.11%
2022/11/04	4.1	49.21	0	0.00	49.25	4.1	1,862	0.22%
2022/11/03	2	50.00	1	50.50	49.90	1	1,848	0.05%
2022/11/02	1	50.80	1	50.50	50.80	0	1,839	0.00%
2022/11/01	2	49.55	0	0.00	49.80	2	1,836	0.11%
2022/10/31	1	49.50	0	0.00	49.40	1	1,837	0.05%
2022/10/27	1	51.20	0	0.00	50.40	1	1,842	0.05%
2022/10/26	0	0.00	1	50.30	50.70	-1	1,852	-0.05%
2022/10/24	0	0.00	1	53.20	52.30	-1	1,886	-0.05%
2022/10/20	0	54.60	1	53.70	55.40	-1	1,885	-0.05%
2022/10/19	0	0.00	1	54.20	54.60	-1	1,843	-0.05%
2022/10/14	1	52.60	0	0.00	52.50	1	1,948	0.05%
2022/10/12	0	0.00	4	54.30	54.30	-4	2,120	-0.19%
2022/10/11	0	0.00	1	54.50	54.30	-1	2,175	-0.05%
2022/10/06	4	53.50	2.5	53.90	54.00	1.5	2,217	0.07%
2022/10/05	0	0.00	9	53.80	53.50	-9	2,229	-0.40%
2022/10/04	1	53.30	5.2	53.19	53.20	-4.2	2,240	-0.19%
2022/10/03	0.1	50.10	0.2	49.95	50.20	-0.1	2,210	-0.01%
2022/09/30	1.1	48.30	0	0.00	49.45	1.1	2,246	0.05%
2022/09/29	4	49.25	0	0.00	49.25	4	2,292	0.17%
2022/09/28	2.1	49.50	1	49.75	49.05	1.1	2,314	0.05%
2022/09/27	1.1	50.70	0	0.00	50.70	1.1	2,303	0.05%
2022/09/26	0.1	51.30	0	0.00	50.90	0.1	2,311	0.00%
2022/09/22	2.3	50.93	0.2	51.30	51.50	2.1	2,355	0.09%
2022/09/21	11.1	52.72	0.4	52.50	51.80	10.7	2,320	0.46%
2022/09/20	3	53.10	2	54.50	54.50	1	2,280	0.04%
2022/09/19	1.2	52.68	1.1	54.39	52.80	0.1	2,243	0.00%
2022/09/16	0.1	53.00	0	0.00	54.00	0.1	2,201	0.00%
2022/09/14	4.7	53.07	0	0.00	53.60	4.7	2,535	0.19%
2022/09/06	3	53.27	0	0.00	53.70	3	3,502	0.09%
2022/09/05	5	53.34	1	53.30	53.70	4	3,558	0.11%
2022/09/02	1	54.10	0	0.00	54.20	1	3,608	0.03%
2022/09/01	2	54.30	0	0.00	54.60	2	3,648	0.05%
2022/08/31	1	54.10	0	0.00	54.10	1	3,718	0.03%
2022/08/30	2.1	54.49	0	0.00	54.50	2.1	3,766	0.05%
2022/08/29	6	54.28	0	0.00	54.30	6	3,842	0.16%
2022/08/26	3	55.20	1.1	55.18	55.20	1.9	4,015	0.05%
2022/08/25	3	54.80	0	0.00	54.80	3	4,073	0.07%
2022/08/24	0	0.00	1.3	54.48	54.50	-1.3	4,131	-0.03%
2022/08/23	2	54.10	0	0.00	54.10	2	4,139	0.05%
2022/08/22	1	53.90	0	0.00	54.80	1	4,149	0.02%
2022/08/18	4	55.10	0	0.00	54.80	4	4,239	0.09%
2022/08/17	0.1	54.60	0	0.00	54.60	0.1	4,262	0.00%
2022/08/16	1.1	54.51	0	0.00	54.30	1.1	4,258	0.03%
2022/08/15	0.4	54.10	3	53.80	54.60	-2.6	4,271	-0.06%
2022/08/12	4	53.65	1	54.00	53.90	3	4,292	0.07%
2022/08/10	2	51.80	0	0.00	51.80	2	4,335	0.05%
2022/08/08	2	52.00	5	51.70	52.00	-3	4,360	-0.07%
2022/08/05	0	0.00	2	52.40	52.40	-2	4,388	-0.05%
2022/08/04	3	50.97	0	0.00	51.60	3	4,433	0.07%
2022/08/03	4	51.45	1	51.90	51.90	3	4,474	0.07%
2022/08/02	4	52.00	2	52.35	52.20	2	4,563	0.04%
2022/08/01	46	52.88	4.2	52.42	52.90	41.8	4,630	0.90%
2022/07/29	30	51.10	1	51.10	51.70	29	4,622	0.63%
2022/07/28	2	50.70	5	50.80	51.00	-3	4,644	-0.06%
2022/07/27	0	0.00	3	50.90	51.30	-3	4,639	-0.06%
2022/07/26	4	50.23	2	50.75	50.20	2	4,678	0.04%
2022/07/25	5	51.12	0	0.00	51.00	5	4,690	0.11%
2022/07/22	6	50.48	9	50.91	50.70	-3	4,683	-0.06%
2022/07/20	10.3	49.60	0	0.00	49.40	10.3	4,658	0.22%
2022/07/19	0.1	49.50	1	49.40	49.75	-0.9	4,618	-0.02%
2022/07/18	3	48.65	0	0.00	48.90	3	4,583	0.07%
2022/07/15	2	48.65	0	0.00	48.35	2	4,579	0.04%
2022/07/14	13	49.87	0	0.00	49.85	13	4,597	0.28%
2022/07/12	0.1	49.50	1	49.40	49.20	-1	4,607	-0.02%
2022/07/11	1	49.80	2	50.10	50.60	-1	4,599	-0.02%
2022/07/08	0	49.85	1	49.70	49.80	-1	4,622	-0.02%
2022/07/07	2	49.28	0	0.00	49.15	2	4,648	0.04%
2022/07/06	0.1	49.72	0	0.00	49.65	0.1	4,636	0.00%
2022/07/05	4	51.30	1	51.00	51.20	3	4,674	0.06%
2022/07/04	0	0.00	10	50.65	50.20	-10	4,708	-0.21%
2022/07/01	1	50.50	0.4	51.10	49.85	0.6	4,758	0.01%
2022/06/30	1	51.70	6	51.68	51.90	-5	4,796	-0.10%
2022/06/29	1	52.41	0	0.00	52.40	1	4,866	0.02%
2022/06/28	3	51.90	5	52.40	53.00	-2	4,898	-0.04%
2022/06/27	0.1	54.20	0	0.00	54.20	0.1	4,933	0.00%
2022/06/24	3	53.47	2	53.85	53.50	1	5,016	0.02%
2022/06/23	0	0.00	1	54.60	53.50	-1	5,026	-0.02%
2022/06/22	14.3	56.37	13	54.53	54.90	1.3	5,196	0.02%
2022/06/21	8	57.79	1,373.6	58.05	58.30	-1,365.6	5,154	-26.49%	大賣/鉅額交易
2022/06/20	10.3	58.98	643	58.54	58.90	-632.7	5,112	-12.38%	大賣/鉅額交易
2022/06/17	2	65.20	1	64.50	64.50	1	4,998	0.02%
2022/06/16	4.1	65.93	1	65.00	65.00	3.1	5,004	0.06%
2022/06/15	3.3	66.36	0	0.00	65.50	3.3	5,011	0.07%
2022/06/14	1	67.60	1	67.80	68.70	0	4,956	0.00%
2022/06/13	1	68.80	1	68.80	68.50	0	5,062	0.00%
2022/06/09	0	0.00	3	70.07	70.00	-3	5,436	-0.06%
2022/06/07	2	68.35	4	69.20	69.30	-2	5,872	-0.03%
2022/06/06	2	67.71	4.3	68.35	68.60	-2.3	5,848	-0.04%
2022/06/02	0.1	65.90	0	0.00	66.00	0.1	5,782	0.00%
2022/06/01	0	0.00	3.7	64.76	65.00	-3.7	5,863	-0.06%
2022/05/31	2	64.00	7	63.70	63.60	-5	5,993	-0.08%
2022/05/30	2	63.95	0.4	63.89	63.90	1.6	6,008	0.03%
2022/05/27	0	0.00	1	63.40	64.00	-1	6,031	-0.02%
2022/05/26	0	0.00	3	62.83	62.90	-3	6,073	-0.05%
2022/05/25	0	0.00	5	61.68	61.80	-5	6,127	-0.08%
2022/05/23	4.8	61.18	2.4	61.00	61.00	2.4	6,192	0.04%
2022/05/20	3	60.70	5	61.10	61.10	-2	6,215	-0.03%
2022/05/18	7.1	60.17	0	0.00	60.00	7.1	6,251	0.11%
2022/05/16	2	57.75	0.3	57.70	58.00	1.7	6,331	0.03%
2022/05/13	2	57.50	2	58.00	57.50	0	6,351	0.00%
2022/05/12	3.2	57.08	3	56.90	57.00	0.2	6,377	0.00%
2022/05/11	0	0.00	13	58.15	58.20	-13	6,376	-0.20%
2022/05/10	3	58.40	1	58.00	59.40	2	6,397	0.03%
2022/05/09	9	59.80	701	59.10	58.80	-692	6,392	-10.83%	大賣/鉅額交易
2022/05/06	6	61.67	8.2	61.62	61.80	-2.2	6,465	-0.03%
2022/05/05	7	62.47	50	63.00	62.80	-43	6,613	-0.65%
2022/05/04	1.1	62.21	0	0.00	62.20	1.1	6,600	0.02%
2022/05/03	5.3	62.17	82	62.49	62.60	-76.7	6,616	-1.16%
2022/04/29	0.2	63.50	3	63.20	63.20	-2.8	6,605	-0.04%
2022/04/28	4	63.20	0	63.60	63.10	4	6,678	0.06%
2022/04/27	1	62.50	174	62.81	62.70	-173	6,752	-2.56%	大賣/鉅額交易
2022/04/26	7.1	64.07	1	64.00	64.00	6.1	6,787	0.09%
2022/04/25	3.6	65.54	8	65.19	65.40	-4.4	6,769	-0.06%
2022/04/22	7.1	68.06	4	68.43	67.80	3.1	6,759	0.05%
2022/04/21	4	69.70	4	69.12	68.70	0	6,776	0.00%
2022/04/20	2.1	69.26	1	69.60	69.10	1.1	6,729	0.02%
2022/04/19	0	0.00	6.1	70.51	71.10	-6.1	6,709	-0.09%
2022/04/18	2	69.25	4	69.93	70.10	-2	6,702	-0.03%
2022/04/15	9	70.30	2.7	70.33	70.30	6.3	6,704	0.09%
2022/04/13	3	69.73	3.3	69.85	70.30	-0.3	6,690	-0.01%
2022/04/12	6	67.17	16	67.99	68.90	-10	6,656	-0.15%
2022/04/11	36.1	68.03	31	67.60	67.60	5.1	6,642	0.08%
2022/04/08	6.1	67.60	4	67.90	68.70	2.1	6,600	0.03%
2022/04/07	36.1	67.80	23	67.73	67.20	13.1	6,563	0.20%
2022/04/06	16.2	68.31	0	0.00	68.00	16.2	6,506	0.25%
2022/04/01	7	69.51	1.2	69.35	69.50	5.8	6,435	0.09%
2022/03/31	2	70.50	1	70.40	70.40	1	6,368	0.02%
2022/03/30	7.1	70.24	0.4	70.31	71.40	6.7	6,341	0.11%
2022/03/29	8.1	71.14	5	72.10	70.70	3.1	6,278	0.05%
2022/03/28	3.1	72.49	0	0.00	72.70	3.1	6,246	0.05%
2022/03/25	6.3	73.92	12	73.23	73.20	-5.7	6,337	-0.09%
2022/03/24	209	81.00	19	81.07	81.00	190	6,228	3.05%	大買/鉅額交易
2022/03/23	10.3	80.75	15	80.75	80.70	-4.7	6,342	-0.07%
2022/03/22	15	82.20	0.1	82.20	81.80	14.9	6,264	0.24%
2022/03/21	120	80.73	13	80.79	80.60	107	6,111	1.75%	大買/鉅額交易
2022/03/18	152	80.02	12.7	79.90	79.90	139.3	5,900	2.36%	大買/鉅額交易
2022/03/17	61	78.94	0	0.00	79.30	61	5,785	1.05%
2022/03/16	102.3	78.72	1	78.30	78.70	101.3	5,702	1.78%	大買/鉅額交易
2022/03/15	108.5	79.77	11	79.17	79.70	97.5	5,545	1.76%	大買/
2022/03/14	106	79.92	8	79.15	80.00	98	5,424	1.81%	大買/
2022/03/11	359.2	76.35	30.4	76.67	77.30	328.8	5,131	6.41%	大買/鉅額交易
2022/03/09	1.1	69.27	0	0.00	70.70	1.1	4,752	0.02%
2022/03/08	0	0.00	2.9	71.68	69.20	-2.9	4,798	-0.06%
2022/03/07	1.1	73.10	3	73.60	72.90	-1.9	4,733	-0.04%
2022/03/04	50	71.50	6.4	72.80	73.00	43.6	4,657	0.94%
2022/03/03	101	70.50	0	0.00	71.00	101	4,515	2.24%	大買/鉅額交易
2022/03/02	100	70.20	1	70.20	70.30	99	4,560	2.17%
2022/03/01	2	70.60	2	71.00	71.00	0	4,563	0.00%
2022/02/25	100	69.45	7.6	68.89	69.70	92.4	4,517	2.05%
2022/02/24	1,005.3	67.82	5	67.34	67.00	1,000.3	4,505	22.20%	大買/鉅額交易
2022/02/23	2.1	68.59	0	0.00	68.90	2.1	4,532	0.05%
2022/02/22	8	68.84	0	0.00	68.80	8	4,529	0.18%
2022/02/21	0	0.00	11	70.19	70.10	-11	4,571	-0.24%
2022/02/18	54	69.44	4	68.90	69.50	50	4,626	1.08%
2022/02/17	5.3	69.32	2	69.50	69.40	3.3	4,612	0.07%
2022/02/16	8.1	69.86	19	69.34	69.30	-10.9	4,602	-0.24%
2022/02/15	16.3	71.36	0	0.00	71.20	16.3	4,521	0.36%
2022/02/14	3	71.53	3	71.33	71.30	0	4,517	0.00%
2022/02/11	6	72.73	10.8	72.68	73.00	-4.8	4,505	-0.11%
2022/02/10	4	72.53	3.8	72.48	72.50	0.2	4,512	0.00%
2022/02/09	3	72.30	5	72.60	72.50	-2	4,467	-0.04%
2022/02/08	2.3	71.85	8.4	72.16	72.10	-6.1	4,389	-0.14%
2022/02/07	8	70.75	8.7	70.40	72.00	-0.7	4,255	-0.02%
2022/01/26	1.2	67.17	1	67.30	67.50	0.2	4,101	0.00%
2022/01/24	1	66.80	0	0.00	67.50	1	4,190	0.02%
2022/01/21	1	67.20	5.1	67.85	67.50	-4.1	4,204	-0.10%
2022/01/20	2.1	68.40	2	68.55	69.00	0.1	4,147	0.00%
2022/01/19	4	67.90	5.2	67.85	68.00	-1.2	4,105	-0.03%
2022/01/18	0.2	66.90	2.7	67.17	67.50	-2.5	4,040	-0.06%
2022/01/17	1.2	65.85	6.7	66.00	66.70	-5.5	4,001	-0.14%
2022/01/14	9.5	63.72	1	64.10	64.50	8.5	4,004	0.21%
2022/01/13	0	0.00	1	65.00	65.10	-1	4,006	-0.02%
2022/01/12	2.6	64.18	3	64.50	64.80	-0.4	4,049	-0.01%
2022/01/11	6	64.87	2	65.30	65.20	4	4,055	0.10%
2022/01/10	0.7	65.84	0	0.00	65.50	0.7	4,069	0.02%
2022/01/07	0	0.00	4	65.55	65.70	-4	4,118	-0.10%
2022/01/06	2.2	65.33	0.7	65.40	65.40	1.5	4,221	0.04%
2022/01/04	2.2	66.15	1.7	66.28	66.20	0.5	4,332	0.01%
2022/01/03	2	66.30	0.2	66.50	67.00	1.8	4,378	0.04%
2021/12/30	1	67.00	0	0.00	67.10	1	4,386	0.02%
2021/12/29	1.2	67.40	0	0.00	67.50	1.2	4,427	0.03%
2021/12/28	1	67.50	1.3	67.37	67.30	-0.3	4,451	-0.01%
2021/12/27	2	67.90	1.4	68.28	67.80	0.6	4,503	0.01%
2021/12/24	0	0.00	15.4	67.90	68.50	-15.4	4,649	-0.33%
2021/12/23	0	0.00	4	67.98	68.20	-4	4,699	-0.09%
2021/12/22	6.3	68.08	8.7	67.88	67.60	-2.4	4,735	-0.05%
2021/12/21	103	67.96	2.1	67.31	68.70	100.9	4,745	2.13%	大買/
2021/12/20	102.5	68.97	30	68.17	68.70	72.5	4,771	1.52%	大買/
2021/12/17	27	65.76	70.7	65.14	67.00	-43.7	4,669	-0.94%
2021/12/16	0	0.00	26.9	62.11	62.50	-26.9	4,451	-0.60%
2021/12/15	0	0.00	1.9	61.01	60.50	-1.9	4,420	-0.04%
2021/12/14	9	60.25	0.7	60.00	59.90	8.3	4,486	0.19%
2021/12/13	0.5	60.73	0.3	60.90	60.90	0.2	4,527	0.00%
2021/12/10	0.3	60.60	1	60.90	60.80	-0.7	4,592	-0.02%
2021/12/09	1.5	60.83	0.1	60.80	60.70	1.4	4,709	0.03%
2021/12/08	3	61.74	26.7	61.61	61.00	-23.7	4,939	-0.48%
2021/12/07	0.3	60.50	5	59.96	60.80	-4.7	5,043	-0.09%
2021/12/06	5	59.10	5	59.39	59.60	0	5,155	0.00%
2021/11/24	1	43.50	58	43.74	43.60	-57	5,193	-1.10%
2021/11/23	4.1	42.90	1	43.25	42.55	3.1	5,171	0.06%
2021/11/22	2	42.10	3	42.45	42.45	-1	5,402	-0.02%
2021/11/19	0	0.00	31	42.17	41.85	-31	5,434	-0.57%
2021/11/17	2	42.50	7	42.32	42.55	-5	5,597	-0.09%
2021/11/16	3	42.10	1	42.25	42.25	2	5,716	0.03%
2021/11/15	1.2	42.34	6	42.18	42.25	-4.8	5,841	-0.08%
2021/11/12	6.1	42.07	0	0.00	42.20	6.1	5,989	0.10%
2021/11/11	7.3	42.32	3	42.32	41.90	4.3	6,088	0.07%
2021/11/10	2	41.35	0	0.00	41.40	2	6,111	0.03%
2021/11/09	15	42.01	7	41.64	41.75	8	6,152	0.13%
2021/11/08	6.1	41.38	9.2	41.79	41.60	-3.1	6,112	-0.05%
2021/11/05	13	40.17	3	40.30	40.30	10	6,075	0.16%
2021/11/04	31	40.50	0	0.00	40.45	31	6,144	0.50%
2021/11/03	11	40.29	1	40.45	40.40	10	6,205	0.16%
2021/11/02	30	40.00	2	40.30	39.90	28	6,271	0.45%
2021/11/01	2	40.25	0	0.00	40.10	2	6,400	0.03%
2021/10/29	0	0.00	5	40.26	40.40	-5	6,442	-0.08%
2021/10/28	0	0.00	1	39.85	39.90	-1	6,452	-0.02%
2021/10/27	0	0.00	2	39.50	39.50	-2	6,496	-0.03%
2021/10/26	0	0.00	0.6	39.60	39.40	-0.6	6,636	-0.01%
2021/10/25	0.1	39.00	4.3	39.00	39.25	-4.2	6,681	-0.06%
2021/10/22	1.1	38.51	0	0.00	38.55	1.1	6,768	0.02%
2021/10/19	1.1	39.41	23	39.51	39.55	-21.9	6,902	-0.32%
2021/10/18	0.1	39.05	1	39.25	39.40	-0.9	7,006	-0.01%
2021/10/15	20	38.50	0	0.00	38.70	20	7,165	0.28%
2021/10/14	0	0.00	42	38.09	38.30	-42	7,318	-0.57%
2021/10/13	33.2	37.45	3	38.25	37.40	30.2	7,458	0.40%
2021/10/12	32	38.16	0	0.00	38.00	32	7,522	0.43%
2021/10/08	10	39.24	1	39.60	39.00	9	7,628	0.12%
2021/10/07	6.3	39.15	21	39.25	39.10	-14.7	7,826	-0.19%
2021/10/06	5	39.16	2	39.20	39.10	3	8,225	0.04%
2021/10/05	3.1	38.62	40	39.16	39.30	-36.9	8,566	-0.43%
2021/10/04	43.2	38.60	10	38.84	38.45	33.2	8,761	0.38%
2021/10/01	20.2	40.30	18	40.46	40.20	2.2	9,049	0.02%
2021/09/30	1	40.60	0	0.00	41.10	1	9,473	0.01%
2021/09/29	13.1	40.72	0	0.00	40.50	13.1	10,639	0.12%
2021/09/28	13	41.03	13	40.96	41.25	0	11,511	0.00%
2021/09/27	5	41.18	1	41.35	41.00	4	11,931	0.03%
2021/09/24	2	40.78	3	40.78	41.05	-1	12,578	-0.01%
2021/09/23	10	40.28	4.7	40.61	40.45	5.3	13,664	0.04%
2021/09/22	38.2	40.64	2	40.55	40.25	36.2	14,565	0.25%
2021/09/17	1,008	42.98	2	43.05	42.80	1,006	14,877	6.76%	大買/鉅額交易
2021/09/16	3	43.20	0	0.00	43.35	3	14,973	0.02%
2021/09/15	645	42.97	3	43.30	43.45	642	15,137	4.24%	大買/鉅額交易
2021/09/14	5.5	43.95	5	43.89	43.80	0.5	15,363	0.00%
2021/09/13	4	42.00	42.3	43.35	43.75	-38.3	15,643	-0.24%
2021/09/10	2	42.20	13	42.50	42.25	-11	15,630	-0.07%
2021/09/09	3	41.52	5.1	41.49	41.80	-2.1	15,700	-0.01%
2021/09/08	29	41.23	8	40.99	40.75	21	15,791	0.13%
2021/09/07	2	41.65	2	41.70	41.95	0	15,800	0.00%
2021/09/06	17.2	41.87	8	42.11	41.80	9.2	15,913	0.06%
2021/09/03	34	41.88	2	42.15	41.65	32	15,930	0.20%
2021/09/02	36.2	42.13	0	0.00	41.85	36.2	16,039	0.23%
2021/09/01	15	43.78	8	44.44	43.60	7	15,988	0.04%
2021/08/31	3	43.93	7	44.03	44.50	-4	15,991	-0.03%
2021/08/30	13	43.64	16	43.61	43.60	-3	16,208	-0.02%
2021/08/27	9.1	42.96	11.1	43.49	43.60	-2	16,574	-0.01%
2021/08/26	9	43.51	5	43.65	43.20	4	17,181	0.02%
2021/08/25	17	42.65	0	0.00	42.95	17	17,499	0.10%
2021/08/24	16	42.78	18	42.81	42.65	-2	17,579	-0.01%
2021/08/23	59	42.34	35	42.50	42.25	24	17,929	0.13%
2021/08/20	47.2	41.67	9	41.83	41.35	38.2	18,274	0.21%
2021/08/19	3.1	43.72	9.3	43.69	42.55	-6.2	18,241	-0.03%
2021/08/18	6.1	42.06	17	44.07	44.20	-10.9	18,205	-0.06%
2021/08/17	34.1	42.41	10	42.10	41.70	24.1	18,238	0.13%
2021/08/16	25	44.79	41	45.72	44.05	-16	18,218	-0.09%
2021/08/13	14	45.73	0	0.00	45.75	14	18,386	0.08%
2021/08/12	0	0.00	3	46.00	46.60	-3	18,748	-0.02%
2021/08/11	3	45.62	2	46.85	45.60	1	19,139	0.01%
2021/08/10	3.1	45.99	11	46.08	46.00	-7.9	19,225	-0.04%
2021/08/09	1	46.80	18.5	46.20	46.80	-17.5	19,528	-0.09%
2021/08/06	6.1	45.76	2	45.60	45.60	4.1	19,684	0.02%
2021/08/05	23.4	46.00	2	45.60	45.60	21.4	19,883	0.11%
2021/08/04	5.3	46.68	14	46.69	46.90	-8.7	20,133	-0.04%
2021/08/03	11.3	46.92	3	46.90	46.85	8.3	20,558	0.04%
2021/08/02	0	0.00	7	47.32	47.65	-7	20,799	-0.03%
2021/07/30	19.5	47.02	2	47.65	46.60	17.5	20,980	0.08%
2021/07/29	2	46.93	14.4	47.70	47.80	-12.4	21,134	-0.06%
2021/07/28	16.1	46.84	8.1	46.46	46.85	8	21,487	0.04%
2021/07/27	15.2	47.15	4	47.73	46.75	11.2	21,777	0.05%
2021/07/26	6.2	48.00	2	47.90	47.90	4.2	22,047	0.02%
2021/07/23	1	48.40	9	48.47	48.70	-8	22,437	-0.04%
2021/07/22	19	47.72	17	47.79	47.30	2	22,649	0.01%
2021/07/21	54	49.27	34.1	48.32	48.20	20	22,826	0.09%
2021/07/20	32	49.49	21	48.88	48.95	11	22,942	0.05%
2021/07/19	25	49.59	27	50.36	50.00	-2	23,176	-0.01%
2021/07/16	29.3	49.89	22	49.59	49.50	7.3	23,804	0.03%
2021/07/15	9.3	49.25	13	50.19	50.50	-3.8	23,913	-0.02%
2021/07/14	18.3	48.23	220	47.92	49.05	-201.7	24,021	-0.84%	大賣/鉅額交易
2021/07/13	65.2	50.65	24.1	51.39	49.50	41.1	24,292	0.17%
2021/07/12	35	53.47	28.3	53.88	53.00	6.8	24,307	0.03%
2021/07/09	56.2	53.46	23	53.18	53.00	33.2	24,199	0.14%
2021/07/08	128	54.35	41	54.83	54.80	87	24,553	0.35%	大買/
2021/07/07	56	54.19	33	53.23	53.10	23	24,397	0.09%
2021/07/06	136.2	57.07	85	57.59	55.90	51.2	24,264	0.21%	大買/
2021/07/05	23.1	57.05	120.2	56.74	57.30	-97.2	23,381	-0.42%	大賣/
2021/07/02	149.1	52.14	36	51.63	52.10	113.1	22,924	0.49%	大買/鉅額交易
2021/07/01	41	52.60	123	52.37	50.80	-82	22,671	-0.36%	大賣/
2021/06/30	106	52.17	481.9	52.36	52.50	-375.9	22,189	-1.69%	大買/大賣/鉅額交易
2021/06/29	133.1	50.58	134.3	51.04	50.00	-1.2	21,338	-0.01%	大買/大賣/
2021/06/28	32	49.03	52	48.69	49.30	-20	20,564	-0.10%
2021/06/25	40.2	47.11	34	46.84	46.70	6.2	20,346	0.03%
2021/06/24	46.1	48.44	48	47.89	47.95	-1.9	20,689	-0.01%
2021/06/23	43	48.84	17	48.39	47.35	26	20,961	0.12%
2021/06/22	19	48.86	21.7	49.18	49.00	-2.7	20,871	-0.01%
2021/06/21	18.2	47.09	19	47.08	46.50	-0.8	21,055	0.00%
2021/06/18	9	48.09	13	48.31	47.95	-4	21,254	-0.02%
2021/06/17	21.2	48.20	3	49.15	48.10	18.2	21,247	0.09%
2021/06/16	31	48.73	20	49.30	48.50	11	21,380	0.05%
2021/06/15	17.2	47.88	5	48.77	49.25	12.2	21,349	0.06%
2021/06/11	7.1	48.35	5	48.59	48.40	2.1	21,266	0.01%
2021/06/10	19.1	47.07	13	47.37	47.80	6.1	21,331	0.03%
2021/06/09	14	48.97	5	48.93	48.20	9	21,190	0.04%
2021/06/08	153	49.73	11	50.02	49.60	142	21,122	0.67%	大買/鉅額交易
2021/06/07	18	50.49	14	50.78	49.40	4	21,164	0.02%
2021/06/04	29	52.61	23.2	53.36	51.70	5.8	20,970	0.03%
2021/06/03	71.3	52.94	33.3	53.51	52.50	37.9	20,921	0.18%
2021/06/02	33	51.08	17	51.70	51.90	16	20,592	0.08%
2021/06/01	10	48.46	2	48.28	48.55	8	20,218	0.04%
2021/05/31	42	49.85	24.2	48.57	48.35	17.8	20,473	0.09%
2021/05/28	38	48.19	39	48.31	47.95	-1	20,205	0.00%
2021/05/27	13	47.12	11	47.02	45.90	2	19,871	0.01%
2021/05/26	6	46.22	6	45.99	47.00	0	19,832	0.00%
2021/05/25	26	45.69	12	47.00	46.15	14	19,798	0.07%
2021/05/24	4	47.34	25	46.74	46.85	-21	19,666	-0.11%
2021/05/21	7	47.04	5	47.27	47.90	2	19,748	0.01%
2021/05/20	7	48.04	6	48.52	46.90	1	19,583	0.01%
2021/05/19	44.6	50.11	24	51.02	51.40	20.6	19,293	0.11%
2021/05/18	21	46.87	36	46.79	47.05	-15	19,018	-0.08%
2021/05/17	68	43.20	57	43.15	42.80	11	18,945	0.06%
2021/05/14	5.4	48.71	2	48.53	47.05	3.4	18,609	0.02%
2021/05/13	24	48.86	19	48.83	49.00	5	18,434	0.03%
2021/05/12	3	50.57	15	51.45	51.10	-12	18,194	-0.07%
2021/05/11	14.2	58.04	182	58.08	55.50	-167.8	17,851	-0.94%	大賣/鉅額交易
2021/05/10	26	58.58	9	59.41	59.40	17	17,404	0.10%
2021/05/07	9	56.76	6	56.00	57.60	3	17,183	0.02%
2021/05/06	2	55.60	16	56.38	56.10	-14	17,015	-0.08%
2021/05/05	41	55.30	10	54.54	54.20	31	16,752	0.19%
2021/05/04	27	53.43	18	53.81	53.50	9	16,410	0.05%
2021/05/03	37	59.12	7	58.39	58.00	30	16,080	0.19%
2021/04/29	29	60.10	32	60.70	59.20	-3	15,819	-0.02%
2021/04/28	29	58.74	334.2	60.16	58.50	-305.2	15,474	-1.97%	大賣/鉅額交易
2021/04/27	36	61.28	115	62.15	60.70	-79	15,347	-0.51%	大賣/
2021/04/26	38	61.78	321	61.86	62.00	-283	15,124	-1.87%	大賣/鉅額交易
2021/04/23	9	58.64	12.5	58.72	59.30	-3.5	14,900	-0.02%
2021/04/22	10	61.77	48.3	62.72	59.50	-38.3	14,591	-0.26%
2021/04/21	17	58.62	5.1	58.59	58.90	11.9	13,851	0.09%
2021/04/20	15	57.63	72	57.48	58.30	-57	13,806	-0.41%
2021/04/19	8.3	58.85	102	58.53	59.20	-93.7	13,667	-0.69%	大賣/
2021/04/16	1,120	55.31	19.3	55.46	55.20	1,100.7	13,253	8.30%	大買/鉅額交易
2021/04/15	1	53.60	11	52.97	52.30	-10	12,929	-0.08%
2021/04/14	65	51.94	14.3	53.63	51.50	50.7	12,790	0.40%
2021/04/13	27.1	51.14	13	51.21	50.90	14.1	12,390	0.11%
2021/04/12	12.3	50.16	11.5	51.53	52.20	0.8	12,452	0.01%
2021/04/09	13	48.49	35	48.85	48.30	-22	12,374	-0.18%
2021/04/08	19	49.12	49	49.53	50.20	-30	12,166	-0.25%
2021/04/07	7	46.87	5	46.69	47.15	2	12,013	0.02%
2021/04/06	94	45.35	14	45.49	46.20	80	12,151	0.66%
2021/04/01	13	44.71	6	45.06	44.60	7	12,071	0.06%
2021/03/31	24	44.37	4	44.45	44.55	20	11,958	0.17%
2021/03/30	16	44.34	18.1	44.41	45.10	-2.1	11,975	-0.02%
2021/03/29	46	43.67	14	43.94	43.80	32	11,926	0.27%
2021/03/26	36	41.38	44	41.62	43.50	-8	12,258	-0.07%
2021/03/25	34	39.82	81	39.57	39.60	-47	12,414	-0.38%
2021/03/24	54.1	40.36	9	40.34	39.75	45.1	12,411	0.36%
2021/03/23	19	40.84	64	40.36	41.50	-45	11,929	-0.38%
2021/03/22	11	39.98	2	40.15	40.00	9	11,793	0.08%
2021/03/19	5	39.72	10	40.00	40.15	-5	11,918	-0.04%
2021/03/18	0	0.00	15	38.62	39.10	-15	11,716	-0.13%
2021/03/17	14	38.45	2	38.35	38.00	12	11,741	0.10%
2021/03/16	13	37.94	29	38.06	38.15	-16	11,892	-0.13%
2021/03/15	10	39.30	5	38.99	38.75	5	11,824	0.04%
2021/03/12	8	39.23	0.1	39.25	39.25	7.9	11,781	0.07%
2021/03/11	9	39.31	41	39.54	39.95	-32	11,738	-0.27%
2021/03/10	22	38.89	33	39.17	39.50	-11	11,608	-0.09%
2021/03/09	25	39.80	50	40.21	39.45	-25	11,532	-0.22%
2021/03/08	22	39.58	69.1	39.60	38.70	-47.1	11,241	-0.42%
2021/03/05	6	38.17	23	38.26	38.20	-17	10,964	-0.16%
2021/03/04	17	37.96	67.1	38.13	38.30	-50.1	11,104	-0.45%
2021/03/03	10	37.10	61.1	36.96	37.30	-51.1	10,910	-0.47%
2021/03/02	1	36.25	13.5	36.20	35.95	-12.5	10,756	-0.12%
2021/02/26	12	36.01	9	35.94	36.05	3	10,771	0.03%
2021/02/25	65	35.64	16	35.84	35.95	49	10,715	0.46%
2021/02/24	15	35.71	16	35.38	35.35	-1	10,732	-0.01%
2021/02/23	14	36.06	29	35.97	35.95	-15	10,756	-0.14%
2021/02/22	102	34.60	21	34.71	35.10	81	10,588	0.77%	大買/
2021/02/19	113	33.90	1	33.95	33.90	112	10,606	1.06%	大買/鉅額交易
2021/02/18	126.5	34.24	35	33.89	34.55	91.5	10,763	0.85%	大買/
2021/02/17	0	0.00	7	33.12	33.20	-7	10,654	-0.07%
2021/02/05	37	32.48	6	32.45	32.30	31	10,617	0.29%
2021/02/04	56	32.31	4	32.20	32.20	52	10,636	0.49%
2021/02/03	135	31.73	0	0.00	31.65	135	10,641	1.27%	大買/鉅額交易
2021/02/02	130	32.02	0	0.00	32.00	130	10,683	1.22%	大買/鉅額交易
2021/02/01	8	31.55	12	31.10	31.90	-4	10,805	-0.04%
2021/01/29	108	31.65	6	31.50	31.40	102	10,839	0.94%	大買/鉅額交易
2021/01/28	55	32.05	11	32.25	32.10	44	10,819	0.41%
2021/01/27	70	33.11	3	32.85	32.85	67	10,853	0.62%
2021/01/26	6	33.15	3	33.40	33.35	3	10,842	0.03%
2021/01/25	16.1	33.19	13	32.86	33.35	3.1	10,814	0.03%
2021/01/22	12	32.61	8	32.62	33.15	4	10,851	0.04%
2021/01/21	42.1	32.28	8	32.45	32.15	34.1	10,796	0.32%
2021/01/20	26	32.30	16	32.30	32.20	10	10,939	0.09%
2021/01/19	33.4	33.66	12	33.69	33.40	21.4	10,812	0.20%
2021/01/18	25	33.59	22	33.65	34.00	3	10,762	0.03%
2021/01/15	25	34.87	14	35.00	34.55	11	10,718	0.10%
2021/01/14	4	35.51	15	35.60	35.60	-11	10,703	-0.10%
2021/01/13	56	35.44	90	35.14	35.15	-34	10,690	-0.32%
2021/01/12	17	36.35	3	36.53	36.10	14	10,562	0.13%
2021/01/11	31	36.63	1	36.95	37.00	30	10,483	0.29%
2021/01/08	13	36.73	4	36.79	37.00	9	10,435	0.09%
2021/01/07	21	36.58	8	36.60	36.60	13	10,330	0.13%
2021/01/06	9	36.61	13	36.95	36.80	-4	10,253	-0.04%
2021/01/05	24	37.38	43	37.55	37.75	-19	10,071	-0.19%
2021/01/04	33	36.63	14	37.03	36.95	19	9,841	0.19%
2020/12/31	3	36.02	8	35.80	36.50	-5	9,587	-0.05%
2020/12/30	62	36.60	22	36.17	36.15	40	9,502	0.42%
2020/12/29	31	37.43	9	37.31	37.40	22	9,217	0.24%
2020/12/28	8	36.43	1	36.55	36.30	7	8,927	0.08%
2020/12/25	4	36.43	28	36.56	36.55	-24	8,843	-0.27%
2020/12/24	13	37.03	5	37.11	36.60	8	8,722	0.09%
2020/12/23	33	36.84	9	37.32	37.30	24	8,566	0.28%
2020/12/22	87	38.24	96	39.39	37.40	-9	8,472	-0.11%
2020/12/21	93	37.01	133	37.25	38.25	-40	7,763	-0.51%	大賣/
2020/12/18	4	35.21	26	35.35	35.30	-22	7,197	-0.31%
2020/12/17	2	35.10	42	35.15	34.90	-40	7,094	-0.56%
2020/12/16	17	34.64	9	34.61	34.90	8	7,101	0.11%
2020/12/15	47	34.86	51	34.70	34.50	-4	7,053	-0.06%
2020/12/14	9	33.57	0	0.00	33.95	9	6,976	0.13%
2020/12/11	0	0.00	16	33.48	33.80	-16	7,087	-0.23%
2020/12/10	3	33.72	45	33.45	33.35	-42	7,114	-0.59%
2020/12/09	0	0.00	92.6	33.57	33.80	-92.6	7,029	-1.32%
2020/12/08	0	0.00	64	33.15	33.20	-64	7,277	-0.88%
2020/12/07	1	33.40	2	33.05	33.20	-1	7,495	-0.01%
2020/12/04	5	33.09	0	0.00	33.20	5	7,767	0.06%
2020/12/03	6	32.88	16	32.84	32.80	-10	8,068	-0.12%
2020/12/02	2	33.05	1	33.06	33.20	1	8,464	0.01%
2020/12/01	20	33.29	21	33.29	33.85	-1	8,699	-0.01%
2020/11/30	18.5	34.25	55	34.62	33.45	-36.5	8,782	-0.42%
2020/11/27	14	33.38	32	32.93	33.55	-18	8,605	-0.21%
2020/11/26	24	31.98	1	32.50	32.25	23	8,472	0.27%
2020/11/25	2	31.95	35	32.03	32.00	-33	8,548	-0.39%
2020/11/24	8	31.24	2	31.30	31.30	6	8,433	0.07%
2020/11/23	1	30.75	0	0.00	31.80	1	8,398	0.01%
2020/11/20	15	30.65	0	0.00	30.90	15	8,299	0.18%
2020/11/19	4	31.66	3.2	31.69	31.45	0.8	8,203	0.01%
2020/11/18	15	32.12	2	32.25	32.00	13	8,150	0.16%
2020/11/17	23	32.41	171	32.08	32.50	-148	8,045	-1.84%	大賣/鉅額交易
2020/11/16	2	30.93	2	31.00	30.85	0	7,804	0.00%
2020/11/13	2	30.35	1	30.70	30.60	1	7,786	0.01%
2020/11/12	6	30.23	3	30.00	30.00	3	7,779	0.04%
2020/11/11	15	30.40	3	30.22	30.80	12	7,797	0.15%
2020/11/10	1.2	30.85	2	31.15	30.75	-0.9	7,771	-0.01%
2020/11/09	11	31.30	413	31.50	31.20	-402	7,697	-5.22%	大賣/鉅額交易
2020/11/06	24	30.68	93	30.80	30.60	-69	7,563	-0.91%
2020/11/05	10	30.55	4	30.53	30.35	6	7,526	0.08%
2020/11/04	6	30.18	128	30.34	30.35	-122	7,493	-1.63%	大賣/鉅額交易
2020/11/02	9	29.87	1	29.75	29.85	8	7,381	0.11%
2020/10/30	0	0.00	69	30.56	30.20	-69	7,352	-0.94%
2020/10/29	11	30.04	0	0.00	30.05	11	7,258	0.15%
2020/10/28	17	30.62	321	30.61	30.40	-304	7,223	-4.21%	大賣/鉅額交易
2020/10/27	7	29.97	8	29.95	29.90	-1	6,966	-0.01%
2020/10/26	3	29.55	71.2	29.73	29.75	-68.2	6,917	-0.99%
2020/10/23	1	29.70	24	29.56	29.45	-23	6,898	-0.33%
2020/10/22	0	0.00	28	29.35	29.25	-28	6,885	-0.41%
2020/10/21	0	0.00	2	28.93	29.15	-2	6,825	-0.03%
2020/10/20	3	28.53	0	0.00	28.50	3	6,798	0.04%
2020/10/19	1	29.20	0	0.00	28.90	1	6,771	0.01%
2020/10/16	0	0.00	4	29.30	29.30	-4	6,748	-0.06%
2020/10/15	6	28.90	10	28.89	28.95	-4	6,715	-0.06%
2020/10/13	0	0.00	3	28.50	28.90	-3	6,646	-0.05%
2020/10/12	36	28.72	15	28.35	28.45	21	6,615	0.32%
2020/10/08	10	28.65	11	28.90	29.15	-1	6,538	-0.02%
2020/10/07	2	28.75	1	29.10	28.80	1	6,476	0.02%
2020/10/06	1	28.80	0	0.00	28.95	1	6,428	0.02%
2020/10/05	1	28.45	2	29.00	28.95	-1	6,396	-0.02%
2020/09/29	2	28.50	0	0.00	28.35	2	6,306	0.03%
2020/09/28	7	28.23	0	0.00	28.50	7	6,291	0.11%
2020/09/25	8	28.83	19	28.64	28.05	-11	6,256	-0.18%
2020/09/24	11	29.02	8	29.05	28.75	3	6,161	0.05%
2020/09/23	8	29.34	2.2	29.49	29.40	5.8	6,080	0.10%
2020/09/22	2	29.20	172	29.79	29.85	-170	6,014	-2.83%	大賣/鉅額交易
2020/09/21	81	29.41	113	29.72	29.70	-32	5,899	-0.54%	大賣/
2020/09/18	14	29.64	51	29.96	29.50	-37	5,753	-0.64%
2020/09/17	3.1	30.37	9	30.92	30.20	-5.9	5,605	-0.11%
2020/09/16	17	29.94	86	30.50	30.60	-69	5,432	-1.27%
2020/09/15	1	29.70	304	29.62	30.00	-303	5,264	-5.76%	大賣/鉅額交易
2020/09/14	0	0.00	108	30.00	30.00	-108	5,154	-2.10%	大賣/鉅額交易
2020/09/11	17	29.85	97	30.33	29.55	-80	5,015	-1.60%
2020/09/10	30	30.05	92	30.20	30.00	-62	4,700	-1.32%
2020/09/09	27	30.16	38	30.60	30.70	-11	4,502	-0.24%
2020/09/08	16	30.16	38	30.25	30.65	-22	4,220	-0.52%
2020/09/07	13	29.78	26	29.60	29.65	-13	3,982	-0.33%
2020/09/04	65	28.23	18	28.20	28.95	47	3,599	1.31%
2020/09/03	31	27.77	24	27.98	28.10	7	3,323	0.21%
2020/09/02	20	27.75	11	27.80	27.70	9	3,138	0.29%
2020/09/01	0	0.00	22	27.05	26.95	-22	2,928	-0.75%
2020/08/31	7	26.85	3	26.55	26.75	4	2,849	0.14%
2020/08/28	5	25.65	47	25.65	25.70	-42	2,699	-1.56%
2020/08/27	0	0.00	10	25.60	25.50	-10	2,692	-0.37%
2020/08/26	15	25.50	0	0.00	25.50	15	2,680	0.56%
2020/08/25	1	25.35	0	0.00	25.45	1	2,682	0.04%
2020/08/24	1	25.30	0	0.00	25.40	1	2,686	0.04%
2020/08/21	101	25.20	0	0.00	25.25	101	2,663	3.79%	大買/鉅額交易
2020/08/20	4	25.00	1	24.75	24.80	3	2,643	0.11%
2020/08/18	16	25.42	0	0.00	25.60	16	2,564	0.62%
2020/08/17	51	25.32	6	25.13	25.40	45	2,525	1.78%
2020/08/14	50	24.50	4	24.59	24.75	46	2,462	1.87%
2020/08/13	75	24.32	1	24.45	24.55	74	2,427	3.05%
2020/08/12	25	24.25	1	24.25	24.60	24	2,438	0.98%
2020/08/11	35	24.50	11	24.38	24.55	24	2,421	0.99%
2020/08/10	0	0.00	3	24.15	24.15	-3	2,370	-0.13%
2020/08/07	90	23.75	0	0.00	23.80	90	2,348	3.83%
2020/08/06	0	0.00	11	23.97	23.90	-11	2,340	-0.47%
2020/08/05	75	23.92	1	24.10	23.95	74	2,324	3.18%
2020/08/04	70	23.94	0	0.00	23.95	70	2,308	3.03%
2020/08/03	0	0.00	1	24.05	24.00	-1	2,291	-0.04%
2020/07/30	50	23.55	0	0.00	23.55	50	2,230	2.24%
2020/07/29	0	0.00	2	23.60	23.55	-2	2,224	-0.09%
2020/07/27	0	0.00	2	23.60	23.50	-2	2,191	-0.09%
2020/07/24	0.7	23.50	3	23.68	23.55	-2.4	2,185	-0.11%
2020/07/23	0	0.00	14	23.66	23.80	-14	2,159	-0.65%
2020/07/22	0	0.00	1	23.35	23.50	-1	2,127	-0.05%
2020/07/20	0	0.00	1	23.00	22.95	-1	2,042	-0.05%
2020/07/16	131	22.98	0	0.00	22.95	131	2,046	6.40%	大買/鉅額交易
2020/07/15	2	22.78	4	22.86	22.95	-2	2,030	-0.10%
2020/07/14	0.2	22.65	0	0.00	22.65	0.2	2,031	0.01%
2020/07/13	2	22.75	0	0.00	22.80	2	2,030	0.10%
2020/07/10	1	22.65	3	22.75	22.65	-2	2,038	-0.10%
2020/07/09	0	0.00	5	23.00	22.90	-5	2,022	-0.25%
2020/07/08	2	22.75	7	22.76	22.80	-5	2,015	-0.25%
2020/07/07	51	22.80	8	22.81	22.80	43	2,008	2.14%
2020/07/06	0	0.00	1.5	23.12	23.05	-1.5	1,990	-0.07%
2020/07/03	0	0.00	6	23.11	23.25	-6	1,971	-0.30%
2020/07/02	0.2	23.10	6	23.18	23.15	-5.8	1,954	-0.30%
2020/06/30	3	22.30	13	22.27	22.40	-10	1,871	-0.53%
2020/06/29	0	0.00	2	22.05	22.10	-2	1,868	-0.11%
2020/06/24	0	0.00	2	22.15	22.15	-2	1,868	-0.11%
2020/06/23	1	22.15	0	0.00	22.15	1	1,882	0.05%
2020/06/22	11	22.31	15	22.35	22.40	-4	1,897	-0.21%
2020/06/19	0.2	22.40	0	0.00	22.40	0.2	1,902	0.01%
2020/06/18	7	22.04	0	0.00	22.05	7	1,889	0.37%
2020/06/17	16	22.05	0	0.00	22.20	16	1,882	0.85%
2020/06/16	38	21.97	1	21.90	22.00	37	1,892	1.95%
2020/06/15	9	22.12	0	0.00	21.90	9	1,881	0.48%
2020/06/12	12	22.43	0	0.00	22.35	12	1,835	0.65%
2020/06/11	1	24.40	3	24.30	24.30	-2	1,737	-0.12%
2020/06/10	164	24.25	3	24.32	24.30	161	1,678	9.59%	大買/鉅額交易
2020/06/09	60	24.30	1	24.30	24.30	59	1,670	3.53%
2020/06/08	120	24.35	2	24.30	24.30	118	1,676	7.04%	大買/鉅額交易
2020/06/05	202	24.29	2	24.35	24.30	200	1,674	11.95%	大買/鉅額交易
2020/06/04	0	0.00	1	24.25	24.25	-1	1,700	-0.06%
2020/06/03	121	24.33	25	24.39	24.35	96	1,728	5.55%	大買/
2020/06/02	80	24.25	2	24.25	24.30	78	1,747	4.46%
2020/06/01	32	24.06	0	0.00	24.20	32	1,825	1.75%
2020/05/29	115	24.03	0	0.00	23.95	115	1,847	6.22%	大買/鉅額交易
2020/05/28	74	24.07	0	0.00	24.15	74	1,835	4.03%
2020/05/27	2	24.10	1	24.10	24.15	1	1,857	0.05%
2020/05/26	100	23.95	2	23.95	24.05	98	1,838	5.33%
2020/05/25	20	23.65	4	23.80	23.90	16	1,822	0.88%
2020/05/22	60	23.88	1	23.95	23.85	59	1,826	3.23%
2020/05/21	34	23.79	1	23.90	23.95	33	1,816	1.82%
2020/05/20	160	23.54	0	0.00	23.55	160	1,786	8.95%	大買/鉅額交易
2020/05/19	20	23.50	0	0.00	23.50	20	1,769	1.13%
2020/05/18	0	0.00	11	23.38	23.25	-11	1,743	-0.63%
2020/05/15	1	23.00	1	23.15	23.10	0	1,704	0.00%
2020/05/14	3	23.10	0	0.00	23.05	3	1,701	0.18%
2020/05/13	5	23.15	2	23.15	23.25	3	1,700	0.18%
2020/05/12	8	23.00	1	22.95	22.95	7	1,691	0.41%
2020/05/07	0	0.00	3	23.05	23.05	-3	1,809	-0.17%
2020/05/05	3	22.77	0	0.00	22.90	3	1,805	0.17%
2020/05/04	7	22.71	0	0.00	22.70	7	1,802	0.39%
2020/04/30	2.1	22.85	1	22.90	23.10	1.1	1,801	0.06%
2020/04/29	7	22.72	0	0.00	22.80	7	1,815	0.39%
2020/04/27	0	0.00	10	22.32	22.35	-10	1,871	-0.53%
2020/04/22	1	21.55	0	0.00	21.75	1	1,870	0.05%
2020/04/21	0	0.00	2	22.15	21.80	-2	1,877	-0.11%
2020/04/20	2	22.10	0	0.00	22.15	2	1,857	0.11%
2020/04/17	4	22.23	13	22.27	22.10	-9	1,863	-0.48%
2020/04/15	0	0.00	1	22.10	22.15	-1	1,865	-0.05%
2020/04/14	7	21.96	0	0.00	22.05	7	1,889	0.37%
2020/04/10	5	21.95	0	0.00	21.95	5	1,909	0.26%
2020/04/09	16	21.82	1	21.80	21.80	15	1,932	0.78%
2020/04/08	8	21.69	0	0.00	21.80	8	1,944	0.41%
2020/04/07	3	21.55	1	21.50	21.50	2	1,956	0.10%
2020/04/06	6	21.38	1	21.25	21.45	5	1,953	0.26%
2020/03/27	1	21.20	0	0.00	21.10	1	1,969	0.05%
2020/03/26	1	21.00	1	21.15	21.40	0	1,963	0.00%
2020/03/25	11	20.74	5	20.92	21.30	6	1,961	0.31%
2020/03/24	3	20.27	0	0.00	20.20	3	1,933	0.16%
2020/03/23	4	19.65	0	0.00	19.60	4	1,922	0.21%
2020/03/20	2	20.05	2	20.10	20.00	0	1,937	0.00%
2020/03/19	8	20.21	2	20.70	19.40	6	1,922	0.31%
2020/03/18	0	0.00	2	21.35	21.30	-2	1,866	-0.11%
2020/03/17	14	21.99	7	21.99	21.90	7	1,837	0.38%
2020/03/16	2	22.50	8	22.29	22.30	-6	1,810	-0.33%
2020/03/13	9	21.93	3	22.18	22.15	6	1,764	0.34%
2020/03/12	1	22.70	15	23.00	22.75	-14	1,702	-0.82%
2020/03/11	23	23.51	15	23.61	23.45	8	1,674	0.48%
2020/03/10	1	23.00	6	23.14	23.25	-5	1,661	-0.30%
2020/03/09	3	23.65	1	23.60	23.50	2	1,628	0.12%
2020/03/06	3.9	24.01	4	24.05	24.10	-0.1	1,597	-0.01%
2020/03/05	0	0.00	12	24.23	24.35	-12	1,567	-0.77%
2020/03/04	3	23.52	38	23.51	23.60	-35	1,479	-2.37%
2020/03/03	3	23.05	8	23.00	23.10	-5	1,474	-0.34%
2020/03/02	0	0.00	2	22.45	22.70	-2	1,482	-0.13%
2020/02/26	0	0.00	1	22.55	22.50	-1	1,581	-0.06%
2020/02/25	8	22.13	20	22.43	22.50	-12	1,592	-0.75%
2020/02/24	14	22.43	0	0.00	22.40	14	1,588	0.88%
2020/02/21	0	0.00	2	22.65	22.60	-2	1,595	-0.13%
2020/02/19	3	22.70	3	22.75	22.80	0	1,607	0.00%
2020/02/18	1	22.65	1	22.75	22.65	0	1,618	0.00%
2020/02/17	14	22.53	5	22.55	22.55	9	1,619	0.56%
2020/02/14	2	22.60	0	0.00	22.65	2	1,614	0.12%
2020/02/13	6	22.73	0	0.00	22.70	6	1,599	0.38%
2020/02/11	0	0.00	12	22.69	22.70	-12	1,463	-0.82%
2020/02/10	4	22.60	0	0.00	22.55	4	1,464	0.27%
2020/02/07	0	0.00	1	22.75	22.80	-1	1,463	-0.07%
2020/02/04	1	22.55	0	0.00	22.80	1	1,473	0.07%
2020/02/03	13	22.20	12	22.29	22.60	1	1,465	0.07%
2020/01/31	4	22.50	7	22.51	22.55	-3	1,422	-0.21%
2020/01/30	29	22.37	47	22.57	22.50	-18	1,404	-1.28%
2020/01/20	5	23.21	0	0.00	23.25	5	1,340	0.37%
2020/01/16	1	23.25	0	0.00	23.20	1	1,336	0.07%
2020/01/15	1	23.25	0	0.00	23.25	1	1,369	0.07%
2020/01/14	10	23.30	0	0.00	23.35	10	1,375	0.73%
2020/01/10	1	23.05	2	23.05	23.15	-1	1,434	-0.07%
2020/01/09	2	23.20	0	0.00	23.15	2	1,431	0.14%
2020/01/08	3	23.10	103	23.17	23.10	-100	1,437	-6.96%	大賣/
2020/01/07	0	0.00	3	23.27	23.25	-3	1,404	-0.21%
2020/01/06	21	23.20	41	23.22	23.25	-20	1,403	-1.42%
2020/01/03	5	23.40	32	23.30	23.35	-27	1,397	-1.93%
2020/01/02	5.6	23.38	6	23.38	23.35	-0.4	1,377	-0.03%
2019/12/31	0	0.00	14	22.86	23.00	-14	1,358	-1.03%
2019/12/30	1	22.95	27.5	22.95	22.95	-26.5	1,333	-1.99%
2019/12/24	2	22.90	2	22.80	22.90	0	1,293	0.00%
2019/12/23	27	22.65	1	22.65	22.70	26	1,261	2.06%
2019/12/20	16	22.82	1	22.75	22.70	15	1,247	1.20%
2019/12/19	23	23.05	1	23.00	23.00	22	1,211	1.82%
2019/12/18	9	23.03	5	22.97	23.05	4	1,196	0.33%
2019/12/17	0	0.00	31	22.93	22.95	-31	1,185	-2.61%
2019/12/16	6	22.97	6	22.93	22.95	0	1,157	0.00%
2019/12/13	10	22.80	0	0.00	22.75	10	1,140	0.88%
2019/12/10	1	22.50	2	22.45	22.40	-1	1,126	-0.09%
2019/12/09	0	0.00	0	22.60	22.60	0	1,133	0.00%
2019/12/06	0	0.00	1	22.65	22.65	-1	1,142	-0.09%
2019/12/05	49	22.58	1	22.65	22.65	48	1,149	4.18%
2019/12/04	8	22.65	1	22.70	22.70	7	1,139	0.61%
2019/12/03	10	22.67	4	22.65	22.70	6	1,133	0.53%
2019/12/02	20	22.61	11	22.62	22.60	9	1,144	0.79%
2019/11/29	5	22.55	0	0.00	22.60	5	1,150	0.43%
2019/11/28	20	22.62	22	22.51	22.55	-2	1,149	-0.17%
2019/11/27	45	22.30	4	22.60	22.40	41	1,114	3.68%
2019/11/26	5	22.35	11	22.42	22.50	-6	1,098	-0.55%
2019/11/25	25	21.90	35	22.05	22.00	-10	1,026	-0.97%
2019/11/22	4	21.55	0	0.00	21.60	4	980	0.41%
2019/11/21	21	21.61	0	0.00	21.55	21	972	2.16%
2019/11/20	16	21.71	0	0.00	21.70	16	969	1.65%
2019/11/19	41	21.65	429	21.69	21.65	-388	957	-40.52%	大賣/鉅額交易
2019/11/18	0	0.00	2	21.65	21.75	-2	949	-0.21%
2019/11/15	1	21.60	5	21.70	21.50	-4	961	-0.42%
2019/11/14	20	21.60	0	0.00	21.60	20	970	2.06%
2019/11/08	3	21.80	0	0.00	21.75	3	996	0.30%
2019/11/07	0	0.00	7	21.65	21.65	-7	1,004	-0.70%
2019/11/04	0	0.00	2	21.50	21.50	-2	1,041	-0.19%
2019/11/01	1	21.70	15	21.60	21.60	-14	1,039	-1.35%
2019/10/31	3	21.55	0	0.00	21.60	3	1,054	0.28%
2019/10/29	2	21.40	5	21.35	21.40	-3	1,086	-0.28%
2019/10/28	5	21.40	0	0.00	21.35	5	1,090	0.46%
2019/10/25	1	21.40	1	21.40	21.50	0	1,095	0.00%
2019/10/24	12	21.45	0	0.00	21.50	12	1,101	1.09%
2019/10/23	3	21.43	0	0.00	21.35	3	1,116	0.27%
2019/10/22	7	21.61	0	0.00	21.60	7	1,096	0.64%
2019/10/21	5	21.89	2	21.83	21.75	3	1,090	0.28%
2019/10/18	0	0.00	3	21.75	22.25	-3	1,061	-0.28%
2019/10/17	4	21.29	0	0.00	21.20	4	1,022	0.39%
2019/10/16	0	0.00	100	21.40	21.35	-100	1,013	-9.86%
2019/10/15	0	0.00	50	21.40	21.40	-50	1,024	-4.88%
2019/10/14	0	0.00	1	21.50	21.50	-1	1,048	-0.10%
2019/10/09	11	21.30	3	21.57	21.45	8	1,068	0.75%
2019/10/03	0	0.00	1	21.65	21.70	-1	1,128	-0.09%
2019/10/01	0	0.00	1	21.60	21.60	-1	1,158	-0.09%
2019/09/26	0	0.00	14	21.64	21.60	-14	1,161	-1.20%
2019/09/25	0	0.00	1	21.55	21.55	-1	1,160	-0.09%
2019/09/24	20	21.55	2	21.60	21.60	18	1,157	1.56%
2019/09/23	0	0.00	2	21.50	21.60	-2	1,150	-0.17%
2019/09/17	0	0.00	1	21.20	21.25	-1	1,198	-0.08%
2019/09/11	1	21.05	0	0.00	21.10	1	1,260	0.08%
2019/09/09	2	20.90	0	0.00	21.10	2	1,243	0.16%
2019/09/04	10	20.87	0	0.00	20.90	10	1,245	0.80%
2019/09/03	2	20.83	357	20.85	20.90	-355	1,226	-28.94%	大賣/鉅額交易
2019/08/30	3	20.78	0	0.00	20.75	3	1,191	0.25%
2019/08/22	1	20.80	0	0.00	20.80	1	1,153	0.09%
2019/08/21	2	20.80	0	0.00	20.80	2	1,175	0.17%
2019/08/20	3	20.73	2	20.75	20.80	1	1,179	0.08%
2019/08/19	0	0.00	2	20.75	20.75	-2	1,164	-0.17%
2019/08/16	2	20.90	0	0.00	20.90	2	1,161	0.17%
2019/08/15	4	20.98	1	21.00	21.05	3	1,166	0.26%
2019/08/13	0	0.00	1	21.30	21.25	-1	1,166	-0.09%
2019/08/12	4	21.56	0	0.00	21.70	4	1,168	0.34%
2019/08/08	0	0.00	5	21.64	21.70	-5	1,158	-0.43%
2019/08/07	2	21.05	0	0.00	21.30	2	1,152	0.17%
2019/08/06	10	20.43	4	20.40	20.60	6	1,130	0.53%
2019/08/05	16	20.92	1	21.00	20.75	15	1,128	1.33%
2019/08/02	4	21.15	4	21.28	21.10	0	1,121	0.00%
2019/08/01	4	21.41	1	21.45	21.35	3	1,122	0.27%
2019/07/31	1	21.55	403	21.61	21.55	-402	1,117	-35.98%	大賣/鉅額交易
2019/07/29	2	21.75	0	0.00	21.80	2	1,125	0.18%
2019/07/26	2	21.65	0	0.00	21.60	2	1,130	0.18%
2019/07/25	1.1	21.60	0	0.00	21.60	1.1	1,130	0.10%
2019/07/24	2	21.70	1	21.65	21.55	1	1,124	0.09%
2019/07/23	7	21.97	0	0.00	21.90	7	1,114	0.63%
2019/07/22	1	22.05	10	21.95	22.00	-9	1,109	-0.81%
2019/07/19	2	22.10	2	22.10	22.05	0	1,127	0.00%
2019/07/18	0	0.00	1	21.95	22.10	-1	1,145	-0.09%
2019/07/16	4	22.38	0	0.00	22.35	4	1,172	0.34%
2019/07/15	0	0.00	3	23.72	23.65	-3	1,160	-0.26%
2019/07/12	0	0.00	7	23.63	23.65	-7	1,153	-0.61%
2019/07/11	0	0.00	1	23.70	23.70	-1	1,151	-0.09%
2019/07/08	1	23.35	1	23.30	23.15	0	1,126	0.00%
2019/07/02	1	23.15	0	0.00	23.15	1	1,198	0.08%
2019/07/01	12	23.20	0	0.00	23.30	12	1,199	1.00%
2019/06/28	6	23.25	1	23.25	23.30	5	1,201	0.42%
2019/06/27	34	23.17	0	0.00	23.25	34	1,206	2.82%
2019/06/26	20	23.13	2	23.10	23.15	18	1,206	1.49%
2019/06/25	40	23.04	0	0.00	23.05	40	1,212	3.30%
2019/06/24	60	23.29	1	23.40	23.35	59	1,205	4.89%
2019/06/21	50	23.10	1	23.45	23.45	49	1,160	4.22%
2019/06/20	40	23.10	5	23.09	23.10	35	1,129	3.10%
2019/06/19	48	22.95	7	22.98	23.00	41	1,125	3.64%
2019/06/18	18	22.80	0	0.00	22.85	18	1,133	1.59%
2019/06/17	8	22.80	11	22.80	22.85	-3	1,135	-0.26%
2019/06/14	17	22.73	2	22.75	22.75	15	1,137	1.32%
2019/06/13	31	22.60	3	22.55	22.65	28	1,133	2.47%
2019/06/12	41	22.49	8	22.48	22.50	33	1,131	2.92%
2019/06/11	20	22.35	0	0.00	22.40	20	1,129	1.77%
2019/06/10	30	22.33	1	22.30	22.35	29	1,123	2.58%
2019/06/05	0	0.00	1	22.25	22.30	-1	1,133	-0.09%
2019/06/04	0	0.00	165	22.19	22.25	-165	1,137	-14.51%	大賣/鉅額交易
2019/06/03	10	22.20	0	0.00	22.20	10	1,136	0.88%
2019/05/31	1	22.20	3	22.15	22.15	-2	1,141	-0.18%
2019/05/28	1	22.30	0	0.00	21.85	1	1,131	0.09%
2019/05/27	3	22.27	0	0.00	22.30	3	1,104	0.27%
2019/05/23	1	22.40	0	0.00	22.25	1	1,101	0.09%
2019/05/22	2	22.40	0	0.00	22.55	2	1,099	0.18%
2019/05/21	0	0.00	3	22.30	22.35	-3	1,110	-0.27%
2019/05/20	0	0.00	5	22.18	22.10	-5	1,121	-0.45%
2019/05/17	0	0.00	3	22.13	22.00	-3	1,125	-0.27%
2019/05/16	0	0.00	12	22.20	22.10	-12	1,126	-1.07%
2019/05/15	3	22.20	1	22.20	22.20	2	1,135	0.18%
2019/05/14	0	0.00	2	22.05	22.25	-2	1,147	-0.17%
2019/05/13	7	21.81	0	0.00	21.75	7	1,146	0.61%
2019/05/10	5	22.15	4	22.21	22.15	1	1,137	0.09%
2019/05/07	0	0.00	2	22.20	22.35	-2	1,116	-0.18%
2019/05/06	1	22.25	6	22.23	22.25	-5	1,121	-0.45%
2019/05/03	10	22.15	21	22.15	22.25	-11	1,122	-0.98%
2019/05/02	1	22.00	0	0.00	22.10	1	1,111	0.09%
2019/04/30	1	22.00	0	0.00	22.10	1	1,104	0.09%
2019/04/29	1	21.80	1	21.90	21.90	0	1,098	0.00%
2019/04/26	1	21.65	0	0.00	21.65	1	1,089	0.09%
2019/04/24	6	21.62	0	0.00	21.65	6	1,072	0.56%
2019/04/23	4	21.56	11	21.55	21.60	-7	1,059	-0.66%
2019/04/22	7	21.88	67	22.00	21.75	-60	1,036	-5.79%
2019/04/19	2	21.95	0	0.00	22.00	2	1,021	0.20%
2019/04/18	1	21.80	0	0.00	21.85	1	1,012	0.10%
2019/04/17	6	21.94	13	22.00	21.90	-7	1,002	-0.70%
2019/04/16	1	21.90	0	0.00	22.00	1	986	0.10%
2019/04/15	9	22.08	7	22.02	22.00	2	997	0.20%
2019/04/12	15	22.04	0	0.00	22.05	15	1,015	1.48%
2019/04/11	7	22.13	8	22.19	22.15	-1	1,007	-0.10%
2019/04/10	5	21.87	3	21.82	21.95	2	973	0.21%
2019/04/09	5	21.60	0	0.00	21.90	5	947	0.53%
2019/04/08	4	21.15	0	0.00	21.30	4	928	0.43%
2019/04/01	1	21.20	0	0.00	21.15	1	962	0.10%
2019/03/29	1	21.20	0	0.00	21.25	1	981	0.10%
2019/03/27	3	20.93	0	0.00	21.25	3	1,160	0.26%
2019/03/25	0	0.00	2	20.93	20.95	-2	1,248	-0.16%
2019/03/22	0	0.00	3	21.35	21.20	-3	1,240	-0.24%
2019/03/21	0	0.00	4	21.20	21.45	-4	1,235	-0.32%
2019/03/20	1	20.80	0	0.00	20.90	1	1,211	0.08%
2019/03/19	2	20.80	0	0.00	20.75	2	1,203	0.17%
2019/03/18	2	20.63	4	20.65	20.75	-2	1,198	-0.17%
2019/03/15	2	20.68	0	0.00	20.60	2	1,195	0.17%
2019/03/08	1	20.40	25	20.50	20.50	-24	1,212	-1.98%
2019/03/04	0	0.00	2	20.55	20.65	-2	1,201	-0.17%
2019/02/26	0	0.00	1	20.35	20.40	-1	1,198	-0.08%
2019/02/25	14	20.35	1	20.35	20.30	13	1,202	1.08%
2019/02/22	4	20.25	0	0.00	20.25	4	1,200	0.33%
2019/02/21	3	20.47	0	0.00	20.40	3	1,190	0.25%
2019/02/20	3	20.43	0	0.00	20.50	3	1,173	0.26%
2019/02/19	0	0.00	4	20.16	20.15	-4	1,146	-0.35%
2019/02/14	3	19.87	0	0.00	19.85	3	1,110	0.27%
2019/02/13	1	19.80	2	19.90	19.95	-1	1,095	-0.09%
2019/02/12	0	0.00	170	19.65	19.65	-170	1,084	-15.67%	大賣/鉅額交易
2019/02/11	1	19.70	0	0.00	19.65	1	1,075	0.09%
2019/01/30	1	19.70	0	0.00	19.70	1	1,063	0.09%
2019/01/29	1.4	19.62	2	19.70	19.75	-0.6	1,053	-0.05%
2019/01/28	2	19.50	0	0.00	19.60	2	1,051	0.19%
2019/01/25	4	19.61	0	0.00	19.50	4	1,054	0.38%
2019/01/23	51	19.10	0	0.00	19.05	51	1,029	4.95%
2019/01/17	120	19.10	1.4	19.06	19.10	118.6	1,046	11.33%	大買/鉅額交易
2019/01/14	1	18.95	0	0.00	19.00	1	1,050	0.10%
2019/01/09	0	0.00	2.2	19.02	19.05	-2.2	1,064	-0.21%
2019/01/08	1	18.80	0	0.00	18.80	1	1,061	0.09%
2019/01/07	2	18.78	0	0.00	18.85	2	1,062	0.19%
2019/01/04	29	18.71	0	0.00	18.65	29	1,052	2.75%
2019/01/03	1	18.80	0	0.00	18.85	1	1,060	0.09%
2018/12/28	4	18.95	0	0.00	19.00	4	1,058	0.38%
2018/12/27	10	18.90	0	0.00	18.85	10	1,073	0.93%
2018/12/26	4	18.78	1	18.85	18.85	3	1,068	0.28%
2018/12/22	11	19.00	2	19.05	19.05	9	1,048	0.86%
2018/12/21	16	18.88	661	19.08	18.85	-645	1,065	-60.54%	大賣/鉅額交易
2018/12/20	11.1	19.82	17	19.89	19.65	-5.9	937	-0.63%
2018/12/19	34	19.72	23	20.38	19.60	11	911	1.21%
2018/12/18	2	20.55	0	0.00	20.50	2	826	0.24%
2018/12/14	2	20.60	3	20.75	20.75	-1	842	-0.12%
2018/12/10	0.1	20.85	0	0.00	20.65	0.1	855	0.01%
2018/12/07	2	20.73	1	20.85	20.85	1	858	0.12%
2018/12/06	1	20.65	0	0.00	20.75	1	860	0.12%
2018/11/28	0	0.00	6	20.83	21.00	-6	830	-0.72%
2018/11/27	1	20.70	0	0.00	20.65	1	824	0.12%
2018/11/26	3	20.70	2	21.05	20.75	1	824	0.12%
2018/11/20	1	20.90	0	0.00	20.95	1	826	0.12%
2018/11/19	0	0.00	11	20.95	21.00	-11	830	-1.32%
2018/11/15	11	20.58	5	20.53	20.60	6	826	0.73%
2018/11/14	6	20.76	0	0.00	20.80	6	815	0.74%
2018/11/07	1	20.85	0	0.00	21.00	1	856	0.12%
2018/11/05	1	20.90	0	0.00	20.90	1	862	0.12%
2018/11/02	2	20.95	0	0.00	21.00	2	854	0.23%
2018/10/29	2	20.30	2	20.60	20.60	0	864	0.00%
2018/10/25	1	20.95	0	0.00	20.95	1	868	0.12%
2018/10/15	1	22.00	0	0.00	22.10	1	848	0.12%
2018/10/12	2	21.98	0	0.00	22.10	2	846	0.24%
2018/10/11	3	22.00	2	22.08	22.05	1	844	0.12%
2018/10/08	2	23.00	0	0.00	23.10	2	810	0.25%
2018/10/05	5	22.77	0	0.00	22.85	5	807	0.62%
2018/10/04	0	0.00	1	23.45	23.50	-1	792	-0.13%
2018/10/01	1	23.85	6	23.72	23.75	-5	787	-0.64%
2018/09/28	2	23.60	25	23.61	23.70	-23	779	-2.95%
2018/09/27	1	23.50	1	23.35	23.50	0	744	0.00%
2018/09/26	2	22.80	0	0.00	22.80	2	727	0.27%
2018/09/25	1	22.80	0.2	23.00	22.90	0.8	750	0.11%
2018/09/19	0	0.00	10	22.80	22.85	-10	808	-1.24%
2018/09/18	0.1	22.70	0	0.00	22.65	0.1	955	0.01%
2018/09/13	0	0.00	1	22.50	22.60	-1	1,017	-0.10%
2018/09/06	0.1	22.60	0	0.00	22.60	0.1	1,085	0.01%
2018/09/05	10	22.65	0	0.00	22.65	10	1,091	0.92%
2018/09/04	10	22.65	0	0.00	22.65	10	1,095	0.91%
2018/08/15	2	22.28	0	0.00	22.25	2	1,255	0.16%
2018/08/14	1	22.45	0	0.00	22.45	1	1,248	0.08%
2018/08/13	1.3	22.74	0	0.00	22.70	1.3	1,236	0.11%
2018/08/10	0.2	22.90	0	0.00	22.90	0.2	1,236	0.01%
2018/08/09	1	22.80	0	0.00	22.90	1	1,244	0.08%
2018/08/07	5	22.80	3	22.77	22.80	2	1,266	0.16%
2018/08/06	3	22.58	0	0.00	22.55	3	1,288	0.23%
2018/08/03	1	22.70	5	22.73	22.75	-4	1,295	-0.31%
2018/07/31	3	22.65	5	22.91	22.90	-2	1,277	-0.16%
2018/07/30	0	0.00	2	22.75	22.70	-2	1,284	-0.16%
2018/07/27	4	22.65	3	22.65	22.70	1	1,312	0.08%
2018/07/26	0	0.00	3	22.65	22.55	-3	1,330	-0.23%
2018/07/25	3	22.30	1	22.50	22.35	2	1,349	0.15%
2018/07/24	1	22.25	0	0.00	22.35	1	1,372	0.07%
2018/07/23	1	22.10	0	0.00	22.05	1	1,375	0.07%
2018/07/20	3	22.15	0	0.00	22.15	3	1,380	0.22%
2018/07/12	1	21.70	0	0.00	21.80	1	1,377	0.07%
2018/07/11	3	21.58	0	0.00	21.70	3	1,378	0.22%
2018/07/10	1	21.70	0	0.00	21.55	1	1,377	0.07%
2018/07/09	3	21.65	0	0.00	21.65	3	1,363	0.22%
2018/07/04	2	21.75	0	0.00	21.95	2	1,356	0.15%
2018/07/03	2	22.35	0	0.00	21.90	2	1,348	0.15%
2018/07/02	2	22.50	0	0.00	22.45	2	1,330	0.15%
2018/06/29	3	22.57	9	22.57	22.50	-6	1,332	-0.45%
2018/06/28	5	23.91	0	0.00	24.00	5	1,309	0.38%
2018/06/26	1	23.80	0	0.00	23.80	1	1,121	0.09%
2018/06/22	0.9	23.90	0	0.00	23.90	0.9	1,086	0.09%
2018/06/20	2	23.88	0	0.00	23.95	2	1,068	0.19%
2018/06/19	2	23.93	0	0.00	23.90	2	1,047	0.19%
2018/06/15	2	24.05	0	0.00	24.00	2	1,054	0.19%
2018/06/14	9	24.17	170	24.20	24.15	-161	1,053	-15.28%	大賣/鉅額交易
2018/06/11	3	24.25	5	24.30	24.20	-2	1,059	-0.19%
2018/06/06	1	24.20	0	0.00	24.25	1	1,075	0.09%
2018/06/05	0	0.00	10	24.25	24.20	-10	1,074	-0.93%
2018/06/04	1	24.10	0.3	24.15	24.15	0.7	1,070	0.07%
2018/06/01	2	24.05	0	0.00	24.10	2	1,051	0.19%
2018/05/29	0.1	24.10	4	24.15	24.15	-3.9	1,023	-0.38%
2018/05/28	0	0.00	5	24.15	24.20	-5	1,032	-0.48%
2018/05/25	2	24.05	0	0.00	24.10	2	1,032	0.19%
2018/05/24	6	24.19	0	0.00	24.10	6	1,020	0.59%
2018/05/23	14	24.30	1	24.35	24.25	13	1,014	1.28%
2018/05/18	2	24.35	0	0.00	24.40	2	1,016	0.20%
2018/05/16	1	24.45	1	24.45	24.40	0	1,021	0.00%
2018/05/11	1	24.75	7	24.66	24.75	-6	1,037	-0.58%
2018/05/07	2	24.10	122	24.06	24.20	-120	1,054	-11.38%	大賣/鉅額交易
2018/05/03	4	24.34	0	0.00	24.45	4	1,008	0.40%
2018/05/02	0	0.00	182	24.36	24.65	-182	985	-18.46%	大賣/鉅額交易
2018/04/30	0	0.00	170	24.39	24.65	-170	974	-17.45%	大賣/鉅額交易
2018/04/25	2	24.40	0	0.00	24.45	2	985	0.20%
2018/04/24	0	0.00	1	24.60	24.50	-1	1,005	-0.10%
2018/04/19	2	24.50	0	0.00	24.60	2	1,105	0.18%
2018/04/18	2	24.60	0	0.00	24.50	2	1,152	0.17%
2018/04/17	0	0.00	4	24.60	24.60	-4	1,216	-0.33%
2018/04/16	0	0.00	1	25.10	24.80	-1	1,346	-0.07%
2018/04/13	43	25.20	0	0.00	25.10	43	1,410	3.05%
2018/04/12	5	25.20	0	0.00	25.25	5	1,446	0.35%
2018/04/11	5	25.20	1.3	25.06	25.35	3.7	1,467	0.25%
2018/04/10	14	25.29	0	0.00	25.10	14	1,560	0.90%
2018/04/03	66	25.16	0	0.00	25.10	66	1,658	3.98%
2018/04/02	186	25.24	1	25.30	25.25	185	1,670	11.07%	大買/鉅額交易
2018/03/31	0	0.00	2	25.10	25.10	-2	1,749	-0.11%
2018/03/30	0	0.00	12	24.71	24.75	-12	1,867	-0.64%
2018/03/27	11	24.48	2	24.48	24.55	9	1,981	0.45%
2018/03/23	0	0.00	5	24.10	24.05	-5	1,987	-0.25%
2018/03/22	0	24.10	0	0.00	24.10	0	1,983	0.00%
2018/03/21	4	23.94	1	23.90	23.90	3	1,978	0.15%
2018/03/20	4	24.09	0	0.00	24.10	4	1,961	0.20%
2018/03/19	3	24.30	0	0.00	24.30	3	1,942	0.15%
2018/03/16	0	0.00	1	24.15	24.65	-1	1,936	-0.05%
2018/03/15	2	24.20	0	0.00	24.40	2	1,914	0.10%
2018/03/14	1	24.35	0	0.00	24.40	1	1,907	0.05%
2018/03/13	1	24.50	0	0.00	24.60	1	1,887	0.05%
2018/03/12	1	24.55	0	0.00	24.70	1	1,880	0.05%
2018/03/09	1	24.50	0	0.00	24.45	1	1,878	0.05%
2018/03/08	5	24.40	0	0.00	24.40	5	1,880	0.27%
2018/03/07	1	24.20	0	0.00	24.15	1	1,876	0.05%
2018/03/06	0	0.00	4	24.50	24.20	-4	1,876	-0.21%
2018/03/05	1	24.35	0	0.00	24.35	1	1,874	0.05%
2018/03/02	2	24.90	0	0.00	25.00	2	1,849	0.11%
2018/02/23	10	25.35	0	0.00	25.35	10	1,788	0.56%
2018/02/21	10	25.60	0	0.00	25.60	10	1,790	0.56%
2018/02/12	0.2	25.30	0	0.00	25.40	0.2	1,781	0.01%
2018/02/08	0	0.00	8	25.19	25.15	-8	1,781	-0.45%
2018/02/07	3	25.05	8	24.87	25.00	-5	1,793	-0.28%
2018/02/06	2	24.53	13	24.44	24.75	-11	1,791	-0.61%
2018/02/05	1	25.55	0	0.00	25.75	1	1,761	0.06%
2018/01/31	1	26.20	2	25.45	26.10	-1	1,753	-0.06%
2018/01/30	1	25.80	4	25.75	25.70	-3	1,722	-0.17%
2018/01/29	7	26.21	0.3	26.15	26.20	6.7	1,714	0.39%
2018/01/26	1	25.90	1	26.05	26.10	0	1,725	0.00%
2018/01/25	5.2	26.11	2	26.10	26.00	3.2	1,758	0.18%
2018/01/24	1	26.00	0	0.00	26.20	1	1,767	0.06%
2018/01/23	0	0.00	2	26.95	26.30	-2	1,760	-0.11%
2018/01/22	0.2	26.95	0	0.00	26.95	0.2	1,735	0.01%
2018/01/19	0	0.00	4	26.85	26.95	-4	1,718	-0.23%
2018/01/18	0	0.00	5	26.42	26.85	-5	1,711	-0.29%
2018/01/17	0	0.00	1	26.55	26.55	-1	1,701	-0.06%
2018/01/16	6	26.85	3	26.87	27.05	3	1,679	0.18%
2018/01/15	0	0.00	3	27.05	27.30	-3	1,659	-0.18%
2018/01/12	511	27.53	1	27.50	27.65	510	1,621	31.46%	大買/鉅額交易
2018/01/11	12.3	27.53	8	27.49	27.50	4.3	1,588	0.27%
2018/01/10	7	27.25	1,375	26.96	27.35	-1,368	1,527	-89.55%	大賣/鉅額交易
2018/01/09	2	26.55	1,166	26.29	26.50	-1,164	1,396	-83.35%	大賣/鉅額交易
2018/01/08	2	26.25	937	26.16	26.25	-935	1,331	-70.23%	大賣/鉅額交易
2018/01/05	0	0.00	414	26.14	26.25	-414	1,300	-31.82%	大賣/鉅額交易
2018/01/04	16	26.27	1,837	26.10	26.20	-1,821	1,293	-140.78%	大賣/鉅額交易
2018/01/03	0	0.00	1,295	25.96	26.00	-1,295	1,195	-108.37%	大賣/鉅額交易
2018/01/02	0	0.00	735	25.63	26.00	-735	1,116	-65.81%	大賣/鉅額交易