三陽工業 (2206)-中國信託券商分點個股進出

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

三陽工業

(2206)

可現股當沖

股價
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
10,237張
產業
上市汽車類股
463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

三陽工業 (2206)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/15	38.7	78.99	3.1	79.33	78.10	35.6	9,003	0.40%
2024/05/14	54.1	78.45	4	78.08	77.80	50.1	8,867	0.56%
2024/05/13	8.4	77.50	6	77.77	77.50	2.4	8,799	0.03%
2024/05/10	17.2	78.94	60.5	78.37	78.60	-43.3	8,713	-0.50%
2024/05/09	41.4	80.84	177.2	79.96	79.20	-135.8	8,615	-1.58%	大賣/鉅額交易
2024/05/08	18.4	81.43	23	81.22	81.40	-4.6	8,481	-0.05%
2024/05/07	24.1	82.37	163.6	81.89	82.00	-139.5	8,390	-1.66%	大賣/鉅額交易
2024/05/06	93.2	84.84	75.1	84.99	84.00	18.1	8,186	0.22%
2024/05/03	104.3	86.05	10.1	86.62	85.50	94.2	8,068	1.17%	大買/
2024/05/02	138.2	87.91	45.8	86.85	87.60	92.3	7,893	1.17%	大買/
2024/04/30	26.3	84.66	36.6	85.28	84.40	-10.3	7,550	-0.14%
2024/04/29	105.1	85.33	55.7	85.43	85.30	49.3	7,379	0.67%	大買/
2024/04/26	138.2	84.88	32.5	84.94	83.60	105.6	7,120	1.48%	大買/鉅額交易
2024/04/25	63.6	83.89	80.2	83.92	84.40	-16.6	6,789	-0.24%
2024/04/24	886	84.59	161.4	83.50	81.40	724.6	6,318	11.47%	大買/大賣/鉅額交易
2024/04/23	266.7	78.89	51.6	79.35	81.50	215.1	5,400	3.98%	大買/鉅額交易
2024/04/22	9	75.66	3.2	75.57	75.20	5.9	4,798	0.12%
2024/04/19	6	74.35	7	74.64	74.10	-1	4,755	-0.02%
2024/04/18	3	75.50	0	0.00	75.80	3	4,700	0.06%
2024/04/17	1.1	75.76	7	76.07	75.50	-5.9	4,683	-0.13%
2024/04/16	133.5	73.80	120	73.07	72.70	13.5	4,610	0.29%	大買/大賣/
2024/04/15	6	76.35	5	76.20	76.10	1	4,489	0.02%
2024/04/12	6.1	75.04	2.5	75.70	75.20	3.6	4,415	0.08%
2024/04/11	3.2	74.61	4	74.63	74.50	-0.8	4,398	-0.02%
2024/04/10	6	74.94	6	74.82	74.80	0	4,594	0.00%
2024/04/09	1.1	75.79	9	75.58	75.80	-7.9	4,757	-0.17%
2024/04/08	0	75.40	7	75.84	75.80	-7	4,802	-0.15%
2024/04/03	0.1	74.60	5	74.50	74.60	-4.9	4,760	-0.10%
2024/04/02	5.9	74.99	8	75.31	74.70	-2.1	4,758	-0.04%
2024/04/01	1.3	75.08	0	0.00	75.10	1.3	4,746	0.03%
2024/03/29	11	75.37	2	76.15	75.00	9	4,747	0.19%
2024/03/28	15	76.66	4	76.05	76.60	11	4,681	0.23%
2024/03/27	4.3	75.06	0	0.00	75.40	4.3	4,630	0.09%
2024/03/26	4.1	76.03	0	0.00	75.30	4.1	4,625	0.09%
2024/03/25	14.8	76.09	0	0.00	75.70	14.8	4,564	0.32%
2024/03/22	36	77.51	154	76.83	76.80	-118	4,540	-2.60%	大賣/鉅額交易
2024/03/21	9.3	77.56	18	77.06	77.00	-8.7	4,551	-0.19%
2024/03/20	5	78.36	18.1	77.27	78.00	-13	4,493	-0.29%
2024/03/19	7	75.43	3	75.63	75.80	4	4,255	0.09%
2024/03/18	3	75.27	12	74.82	75.50	-9	4,242	-0.21%
2024/03/15	11.1	74.55	18	74.39	73.90	-7	4,206	-0.17%
2024/03/14	5	76.68	6.7	76.01	75.60	-1.7	4,111	-0.04%
2024/03/13	3	76.23	3	77.00	75.80	0	4,043	0.00%
2024/03/12	15.5	75.22	4	75.88	76.80	11.5	4,029	0.29%
2024/03/11	6	75.34	2.7	75.43	75.80	3.3	4,022	0.08%
2024/03/08	6.6	74.78	27	74.31	74.50	-20.4	4,013	-0.51%
2024/03/07	4	76.28	14	76.18	76.00	-10	3,928	-0.25%
2024/03/06	13	78.33	14.2	77.55	77.20	-1.2	3,856	-0.03%
2024/03/05	15	77.63	2	78.45	77.00	13	3,702	0.35%
2024/03/04	22.5	77.64	15.8	77.60	77.50	6.7	3,598	0.19%
2024/03/01	12	77.32	119.6	76.04	78.20	-107.6	3,347	-3.21%	大賣/鉅額交易
2024/02/29	3	73.77	0	0.00	74.70	3	3,031	0.10%
2024/02/27	1.1	73.82	0	0.00	73.70	1.1	3,090	0.04%
2024/02/26	0.1	75.20	2.1	74.92	75.10	-2	3,108	-0.06%
2024/02/23	0.2	74.00	6.3	74.70	73.50	-6.2	3,065	-0.20%
2024/02/22	1.2	74.84	2.1	74.50	74.90	-0.9	3,063	-0.03%
2024/02/21	85.3	74.38	1	74.40	74.40	84.3	3,044	2.77%
2024/02/20	1	73.80	4	73.65	74.00	-3	3,050	-0.10%
2024/02/19	2	74.55	5.2	74.14	74.00	-3.2	3,076	-0.10%
2024/02/16	8.1	74.35	10.6	74.30	74.30	-2.5	3,058	-0.08%
2024/02/15	8.7	71.66	0.2	71.54	71.00	8.5	2,995	0.28%
2024/02/05	0.2	71.65	4.6	72.00	72.00	-4.4	3,022	-0.15%
2024/02/02	0	0.00	3.3	71.60	71.50	-3.3	3,027	-0.11%
2024/02/01	0	0.00	7.2	71.49	71.80	-7.2	3,090	-0.23%
2024/01/31	0	0.00	5	70.70	70.60	-5	3,146	-0.16%
2024/01/30	3	71.40	1	71.50	71.30	2	3,193	0.06%
2024/01/29	1	72.00	4.4	71.90	72.00	-3.4	3,270	-0.10%
2024/01/26	0	0.00	0.3	71.92	71.80	-0.3	3,296	-0.01%
2024/01/25	1.3	71.40	1	71.50	71.50	0.3	3,299	0.01%
2024/01/24	3.3	71.57	0	0.00	71.40	3.3	3,314	0.10%
2024/01/23	4	70.90	0.2	71.00	71.00	3.9	3,347	0.12%
2024/01/22	2	70.00	0.2	70.20	70.50	1.8	3,364	0.05%
2024/01/19	4	69.85	1	69.70	69.70	3	3,399	0.09%
2024/01/18	0	0.00	1	68.50	68.60	-1	3,414	-0.03%
2024/01/17	4.9	69.45	15	70.10	68.70	-10.1	3,430	-0.29%
2024/01/16	5.3	70.14	1.1	70.05	70.20	4.3	3,405	0.13%
2024/01/15	0.2	70.97	1.3	70.82	71.00	-1.1	3,379	-0.03%
2024/01/12	0.2	71.06	0	0.00	70.90	0.2	3,407	0.00%
2024/01/11	2.3	70.59	0	0.00	70.90	2.3	3,456	0.07%
2024/01/10	1.2	70.65	0.4	70.90	70.80	0.8	3,585	0.02%
2024/01/09	8	71.91	2	71.85	71.60	6	3,628	0.17%
2024/01/08	0.1	72.45	6	72.28	71.80	-6	3,734	-0.16%
2024/01/05	1.4	72.51	1.3	72.54	72.20	0.2	3,769	0.00%
2024/01/04	30.2	75.34	26	74.10	73.40	4.2	3,788	0.11%
2024/01/03	45.5	74.55	33.7	74.34	74.80	11.8	3,632	0.32%
2024/01/02	134	73.15	16.2	72.65	73.20	117.8	3,451	3.41%	大買/鉅額交易
2023/12/28	0.4	71.20	1	71.50	71.60	-0.7	3,544	-0.02%
2023/12/27	0.1	70.80	2	70.70	70.70	-1.9	3,609	-0.05%
2023/12/26	2.2	70.51	3	70.40	70.60	-0.9	3,706	-0.02%
2023/12/25	1.5	70.70	1	70.60	70.70	0.5	3,864	0.01%
2023/12/22	0.5	70.80	0.1	70.60	70.60	0.4	3,943	0.01%
2023/12/21	1.2	70.09	1	70.10	70.30	0.2	4,189	0.01%
2023/12/20	0	0.00	0.4	70.60	70.60	-0.4	4,404	-0.01%
2023/12/19	7.4	70.63	0	0.00	70.30	7.4	4,447	0.17%
2023/12/18	3.9	71.19	220	70.84	70.80	-216.1	4,475	-4.83%	大賣/鉅額交易
2023/12/15	5.5	72.70	6.1	72.32	72.10	-0.6	4,477	-0.01%
2023/12/14	0.1	73.10	0	0.00	72.90	0.1	4,611	0.00%
2023/12/13	0.1	73.00	0	0.00	72.80	0.1	4,617	0.00%
2023/12/12	2.2	73.55	3	73.70	73.20	-0.8	4,646	-0.02%
2023/12/11	2	74.10	3	74.50	74.00	-1	4,638	-0.02%
2023/12/08	4	73.00	0	0.00	73.20	4	4,621	0.09%
2023/12/07	9	73.16	4.3	74.04	73.00	4.7	4,698	0.10%
2023/12/06	0	0.00	1	74.30	73.70	-1	4,719	-0.02%
2023/12/05	8	72.84	0	0.00	72.50	8	4,703	0.17%
2023/12/04	2.1	73.41	4	73.43	73.20	-1.9	4,719	-0.04%
2023/12/01	1	73.70	6.3	73.62	73.80	-5.3	4,794	-0.11%
2023/11/30	6.1	72.88	1	72.71	72.80	5.1	4,888	0.10%
2023/11/29	6.1	73.80	1	73.40	73.40	5.1	5,085	0.10%
2023/11/28	0.5	73.50	1.4	73.63	73.50	-0.9	5,336	-0.02%
2023/11/27	3.9	73.51	6	73.45	73.20	-2.1	5,389	-0.04%
2023/11/24	2.2	74.58	0.7	75.00	74.70	1.5	5,448	0.03%
2023/11/22	3	73.13	2	73.35	73.80	1	5,429	0.02%
2023/11/21	6.8	73.93	4.3	73.74	73.50	2.5	5,492	0.05%
2023/11/20	0	0.00	5	73.00	73.00	-5	5,495	-0.09%
2023/11/17	1.1	73.48	1.1	73.39	73.30	0	5,509	0.00%
2023/11/16	1.1	73.19	0.6	73.10	73.30	0.6	5,520	0.01%
2023/11/15	0	0.00	1	72.00	72.40	-1	5,523	-0.02%
2023/11/14	3.1	72.29	2	71.50	71.50	1.1	5,597	0.02%
2023/11/13	1.7	72.65	0.1	72.20	71.80	1.6	5,644	0.03%
2023/11/10	1.2	72.90	3	72.70	73.00	-1.9	5,786	-0.03%
2023/11/09	10	72.71	5.1	72.86	72.80	5	6,017	0.08%
2023/11/08	3	72.33	12.1	72.32	72.40	-9.1	6,229	-0.15%
2023/11/07	13	71.66	6	70.93	71.70	7	6,338	0.11%
2023/11/06	3.1	71.79	13	71.02	71.50	-9.9	6,505	-0.15%
2023/11/03	0	69.80	2	69.80	69.80	-1.9	6,740	-0.03%
2023/11/02	0	0.00	4.3	68.95	68.90	-4.3	7,125	-0.06%
2023/11/01	10.6	67.27	0	0.00	67.30	10.6	7,228	0.15%
2023/10/31	3	66.87	2	68.80	66.50	1	7,527	0.01%
2023/10/30	12.9	67.81	3	68.80	67.70	9.9	7,929	0.12%
2023/10/27	10.9	69.08	2.4	68.61	68.30	8.5	8,066	0.11%
2023/10/26	3.2	69.97	1	70.40	69.60	2.2	8,247	0.03%
2023/10/25	4.4	71.11	5	70.50	70.80	-0.6	8,297	-0.01%
2023/10/24	5	68.84	1.5	69.00	70.00	3.5	8,337	0.04%
2023/10/23	6.3	68.43	1.1	68.35	68.50	5.1	8,390	0.06%
2023/10/20	0.1	67.38	8	67.10	67.80	-7.9	8,540	-0.09%
2023/10/19	8.2	67.90	9	67.66	68.90	-0.8	8,647	-0.01%
2023/10/18	9	69.24	16.5	69.28	68.20	-7.5	8,914	-0.08%
2023/10/17	9.2	70.94	0	0.00	70.80	9.2	9,277	0.10%
2023/10/16	10.9	71.74	11.3	71.59	71.30	-0.4	9,451	0.00%
2023/10/13	1	74.80	2.1	74.14	73.60	-1.1	9,509	-0.01%
2023/10/12	9.2	72.97	8.5	73.59	73.90	0.7	9,610	0.01%
2023/10/11	4.2	72.88	1	72.40	72.40	3.2	9,624	0.03%
2023/10/06	2.1	74.24	14	74.22	73.80	-12	9,717	-0.12%
2023/10/05	4.3	74.01	3	73.80	73.90	1.3	9,861	0.01%
2023/10/04	30.3	74.30	32	73.67	73.40	-1.7	9,957	-0.02%
2023/10/03	7.1	76.83	33.7	76.25	75.70	-26.5	9,996	-0.27%
2023/10/02	29	77.39	10	76.85	76.60	19	10,056	0.19%
2023/09/28	4.1	77.07	21	77.12	77.70	-16.9	10,054	-0.17%
2023/09/27	13.1	75.39	8	76.08	75.10	5.1	10,021	0.05%
2023/09/26	29.1	77.24	39.2	77.07	75.90	-10.1	10,196	-0.10%
2023/09/25	8.4	76.20	47	77.04	77.60	-38.6	10,246	-0.38%
2023/09/22	0	72.70	10	72.20	72.30	-10	10,236	-0.10%
2023/09/21	9	74.30	6	73.92	73.40	3	10,374	0.03%
2023/09/20	11	75.63	11	75.84	75.40	0	10,506	0.00%
2023/09/19	34	75.99	11.3	76.05	75.80	22.7	10,806	0.21%
2023/09/18	1	73.90	4	74.28	73.90	-3	10,807	-0.03%
2023/09/15	12.3	73.18	0	0.00	74.30	12.3	10,898	0.11%
2023/09/14	3	72.57	6	72.50	72.70	-3	11,193	-0.03%
2023/09/13	3	72.13	0	0.00	72.00	3	11,363	0.03%
2023/09/12	6.2	71.84	3	72.33	71.60	3.2	11,564	0.03%
2023/09/11	4.1	73.28	6	73.68	73.00	-1.9	11,688	-0.02%
2023/09/08	0	75.30	0	0.00	74.40	0	11,896	0.00%
2023/09/07	0.8	75.00	1	75.30	75.40	-0.3	12,463	0.00%
2023/09/06	5.1	75.99	4.3	76.17	75.30	0.8	12,879	0.01%
2023/09/05	3	74.83	20	75.33	76.30	-17	13,385	-0.13%
2023/09/04	51.3	76.71	29	76.35	75.50	22.3	13,750	0.16%
2023/09/01	21	76.28	11	76.98	75.50	10	14,278	0.07%
2023/08/31	1	73.20	0	0.00	74.30	1	14,823	0.01%
2023/08/30	4	72.98	9	73.20	74.00	-5	15,301	-0.03%
2023/08/29	1	71.30	0.5	71.40	71.90	0.5	15,761	0.00%
2023/08/28	6	70.90	1	70.60	70.60	5	16,037	0.03%
2023/08/25	5	72.26	3.7	72.44	71.50	1.3	16,462	0.01%
2023/08/24	2.5	71.18	7	71.40	71.80	-4.5	16,782	-0.03%
2023/08/23	0.6	71.33	2.4	71.08	71.30	-1.8	17,095	-0.01%
2023/08/22	0.3	71.60	9	71.40	71.00	-8.7	17,296	-0.05%
2023/08/21	2	71.85	8	72.00	71.70	-6	17,532	-0.03%
2023/08/18	5.2	72.28	2	74.20	71.50	3.2	17,671	0.02%
2023/08/17	13.2	72.80	13	73.28	73.40	0.2	17,866	0.00%
2023/08/16	7.6	71.54	74.9	71.66	71.70	-67.4	18,238	-0.37%
2023/08/15	23.6	73.40	26.6	73.66	73.00	-3	18,713	-0.02%
2023/08/14	27.6	76.25	95.2	77.08	74.20	-67.6	19,227	-0.35%
2023/08/11	30.1	78.57	69.1	77.87	77.50	-39	19,757	-0.20%
2023/08/10	111.5	79.26	24.8	79.36	79.00	86.7	20,170	0.43%	大買/
2023/08/09	69	82.00	36	81.82	82.30	33	20,328	0.16%
2023/08/08	42.6	81.80	36.6	82.11	83.40	6	20,506	0.03%
2023/08/07	13.2	78.21	19	77.34	79.10	-5.8	20,426	-0.03%
2023/08/04	38.3	78.50	15.1	77.89	77.50	23.3	20,510	0.11%
2023/08/02	60.5	81.07	45.2	80.95	81.80	15.3	20,505	0.07%
2023/08/01	10.5	78.09	4	77.93	78.80	6.5	20,298	0.03%
2023/07/31	33.2	80.25	13.2	80.34	78.90	20	20,437	0.10%
2023/07/28	6.2	77.13	10.1	76.83	78.40	-3.9	21,027	-0.02%
2023/07/27	32	76.59	5	77.46	77.40	27	21,290	0.13%
2023/07/26	5	77.02	7	77.19	76.10	-2	21,842	-0.01%
2023/07/25	22.3	77.93	19.1	77.79	78.00	3.3	22,172	0.01%
2023/07/24	12.8	77.21	34.4	77.05	77.10	-21.6	22,230	-0.10%
2023/07/21	43.8	80.13	60.1	79.63	78.10	-16.3	22,378	-0.07%
2023/07/20	59.8	82.86	35.3	83.03	83.00	24.6	22,924	0.11%
2023/07/19	57.8	78.65	8.1	78.57	78.60	49.7	22,563	0.22%
2023/07/18	5.4	77.48	22	77.03	77.00	-16.6	23,014	-0.07%
2023/07/17	18.6	78.83	11.1	78.97	78.90	7.5	23,088	0.03%
2023/07/14	1.1	80.44	12	80.58	80.10	-10.9	23,230	-0.05%
2023/07/13	14.4	80.52	18.9	80.73	80.40	-4.5	23,478	-0.02%
2023/07/12	21.2	81.49	77.3	80.93	80.80	-56	24,097	-0.23%
2023/07/11	8.4	82.80	6	83.75	82.20	2.4	24,082	0.01%
2023/07/10	10.1	82.41	15.4	82.63	83.10	-5.3	24,382	-0.02%
2023/07/07	21.7	83.58	40	83.98	83.80	-18.3	24,802	-0.07%
2023/07/06	29	85.97	11	85.85	85.20	18	25,449	0.07%
2023/07/05	25.6	86.40	18.2	85.97	85.50	7.4	25,607	0.03%
2023/07/04	42.4	88.75	44.1	88.06	87.30	-1.7	25,626	-0.01%
2023/07/03	69.5	88.44	25.4	87.19	86.60	44.1	25,393	0.17%
2023/06/30	39.5	88.43	28.1	89.12	89.50	11.5	25,111	0.05%
2023/06/29	11.3	85.07	20	86.06	86.30	-8.7	24,901	-0.03%
2023/06/28	14.4	86.35	13	85.87	86.30	1.4	24,739	0.01%
2023/06/27	35.1	85.81	145.6	85.83	85.00	-110.5	24,643	-0.45%	大賣/鉅額交易
2023/06/26	68.7	88.61	85.7	88.50	88.30	-17	24,365	-0.07%
2023/06/21	8.3	90.95	13.1	90.98	91.10	-4.8	24,200	-0.02%
2023/06/20	50.1	90.51	24.1	90.91	91.50	26	24,116	0.11%
2023/06/19	12.1	93.69	64.1	94.73	93.10	-52	23,817	-0.22%
2023/06/16	111.1	93.57	76.9	92.74	91.80	34.2	23,663	0.14%	大買/
2023/06/15	85.5	93.22	23.3	92.93	92.70	62.2	23,458	0.27%
2023/06/14	27.1	92.22	38.1	92.15	91.70	-11	23,270	-0.05%
2023/06/13	147.3	93.30	150.3	93.09	92.60	-3	23,110	-0.01%	大買/大賣/
2023/06/12	58	95.83	46.3	94.31	93.20	11.6	22,559	0.05%
2023/06/09	52.2	95.44	110	96.87	97.80	-57.8	22,141	-0.26%	大賣/
2023/06/08	71.7	94.23	33.5	94.83	92.20	38.2	21,646	0.18%
2023/06/07	61	92.39	52.5	93.47	94.50	8.5	21,228	0.04%
2023/06/06	85.8	91.16	83.3	92.75	91.50	2.5	20,534	0.01%
2023/06/05	164.6	90.56	154.8	90.32	90.20	9.8	19,783	0.05%	大買/大賣/
2023/06/02	57.3	84.96	64.4	86.31	88.10	-7.1	19,329	-0.04%
2023/06/01	26.4	79.44	25.5	79.03	80.10	1	18,824	0.01%
2023/05/31	54.8	77.64	47.4	77.77	79.60	7.4	18,523	0.04%
2023/05/30	60.3	75.28	36	75.27	74.50	24.3	18,051	0.13%
2023/05/29	28	72.69	48.6	73.51	74.20	-20.6	17,676	-0.12%
2023/05/26	7.2	70.72	13	70.85	70.20	-5.8	17,338	-0.03%
2023/05/25	44.6	72.56	71.1	72.38	71.50	-26.5	17,169	-0.15%
2023/05/24	14	71.65	23.3	72.26	72.30	-9.3	16,995	-0.05%
2023/05/23	41.5	72.07	17.1	72.08	72.50	24.5	16,984	0.14%
2023/05/22	64.1	72.02	42	72.50	71.90	22.1	16,771	0.13%
2023/05/19	106.1	70.56	121	70.45	70.00	-15	16,387	-0.09%	大買/大賣/
2023/05/18	206	68.17	104.1	67.14	68.60	101.9	15,863	0.64%	大買/大賣/鉅額交易
2023/05/17	99.3	62.95	39.1	64.39	66.30	60.3	15,491	0.39%
2023/05/16	123.1	61.17	50	61.54	60.80	73.1	14,738	0.50%	大買/
2023/05/15	50	60.05	260	61.07	61.30	-210	14,273	-1.47%	大賣/鉅額交易
2023/05/12	14	58.02	16.6	57.94	59.50	-2.6	13,911	-0.02%
2023/05/11	14	58.02	16.6	57.94	57.40	-2.6	13,424	-0.02%
2023/05/10	2	58.75	4.5	59.39	59.30	-2.5	13,106	-0.02%
2023/05/09	29.9	58.96	15	58.67	58.20	14.9	12,898	0.12%
2023/05/08	17	59.46	14	59.51	60.10	3	12,595	0.02%
2023/05/05	23.2	59.06	29.5	59.46	59.20	-6.3	12,370	-0.05%
2023/05/04	86.6	59.43	82.1	59.75	60.00	4.5	12,101	0.04%
2023/05/03	111	57.77	32	57.75	57.70	79	11,301	0.70%	大買/
2023/05/02	69.6	56.41	87.8	57.47	58.50	-18.2	10,980	-0.17%
2023/04/28	17	55.36	30.1	54.68	54.70	-13.1	10,411	-0.13%
2023/04/27	52	54.49	27	53.73	53.80	25	9,990	0.25%
2023/04/26	25.5	53.59	14	53.78	53.20	11.5	9,766	0.12%
2023/04/25	101.6	55.40	99	56.04	53.20	2.6	9,472	0.03%	大買/
2023/04/24	7	53.44	5	53.74	52.90	2	8,628	0.02%
2023/04/21	82.1	54.36	64.1	54.10	53.50	18	8,485	0.21%
2023/04/20	23.7	53.22	9	53.19	53.00	14.7	7,788	0.19%
2023/04/19	26.1	54.29	18.6	54.49	54.00	7.5	7,525	0.10%
2023/04/18	24.1	53.97	48	53.05	53.20	-23.9	7,243	-0.33%
2023/04/17	176.4	54.73	161	54.69	54.40	15.4	6,915	0.22%	大買/大賣/
2023/04/14	0	0.00	9	52.10	52.10	-9	6,129	-0.15%
2023/04/13	38.1	48.47	33.8	48.66	47.45	4.3	5,970	0.07%
2023/04/12	48	46.90	77	48.00	50.00	-29	5,529	-0.52%
2023/04/11	62.5	46.29	54	45.93	45.50	8.5	4,948	0.17%
2023/04/10	20	43.37	30.5	44.20	45.25	-10.5	4,171	-0.25%
2023/04/07	9	40.59	7	40.61	41.15	2	3,913	0.05%
2023/04/06	8	39.35	2	39.33	39.55	6	3,762	0.16%
2023/03/31	7	39.08	6.8	39.01	39.00	0.2	3,748	0.01%
2023/03/30	0	0.00	0	38.95	39.05	0	3,742	0.00%
2023/03/29	2	38.80	0	0.00	39.10	2	3,763	0.05%
2023/03/28	4	38.95	0	0.00	38.50	4	3,879	0.10%
2023/03/27	20	39.87	6	39.82	39.85	14	3,926	0.36%
2023/03/24	0	0.00	1	38.85	38.85	-1	3,901	-0.03%
2023/03/23	5	38.95	0	0.00	38.85	5	3,885	0.13%
2023/03/22	9	39.21	1	39.20	39.30	8	3,878	0.21%
2023/03/21	2	38.68	2	38.70	38.55	0	3,918	0.00%
2023/03/17	1	38.95	10	39.00	38.90	-9	3,935	-0.23%
2023/03/16	1	38.30	7	39.08	38.80	-6	3,985	-0.15%
2023/03/15	7	39.94	4	39.75	39.80	3	3,921	0.08%
2023/03/14	3	40.13	1	40.00	40.00	2	3,932	0.05%
2023/03/13	29	40.90	24	40.60	40.65	5	4,004	0.12%
2023/03/10	5.7	40.84	10	41.00	40.20	-4.3	4,042	-0.11%
2023/03/09	6	41.67	2	41.60	41.65	4	3,993	0.10%
2023/03/08	8.2	41.09	1	41.50	41.65	7.2	3,983	0.18%
2023/03/07	1	40.75	3	40.67	41.00	-2	4,050	-0.05%
2023/03/06	4	39.95	2	40.25	40.20	2	3,982	0.05%
2023/03/03	1	39.70	0	0.00	39.45	1	3,928	0.03%
2023/03/02	4.5	39.32	0	0.00	39.40	4.5	3,935	0.11%
2023/03/01	6.5	39.38	7	39.31	39.35	-0.5	3,944	-0.01%
2023/02/24	3	39.92	4	40.04	39.80	-1	3,920	-0.03%
2023/02/23	1	39.85	4	39.95	40.15	-3	3,906	-0.08%
2023/02/22	3	39.22	5	39.13	39.45	-2	3,860	-0.05%
2023/02/21	18.5	40.38	35	40.30	39.80	-16.5	3,778	-0.44%
2023/02/20	15	39.27	0	0.00	39.30	15	3,620	0.41%
2023/02/17	10	39.28	14	39.37	39.40	-4	3,564	-0.11%
2023/02/16	0	0.00	4	38.64	38.85	-4	3,501	-0.11%
2023/02/15	25	38.30	22	38.50	38.30	3	3,490	0.09%
2023/02/14	1	36.65	1	36.95	37.05	0	3,135	0.00%
2023/02/13	27	37.27	25	36.93	37.15	2	3,122	0.06%
2023/02/10	1	35.60	0	0.00	35.50	1	3,011	0.03%
2023/02/07	1	35.75	1	35.50	35.55	0	2,997	0.00%
2023/02/03	0	0.00	30.3	35.71	35.70	-30.3	3,090	-0.98%
2023/02/02	0	0.00	2	35.38	35.60	-2	3,078	-0.07%
2023/02/01	0	0.00	3	35.22	35.00	-3	3,051	-0.10%
2023/01/31	22.1	35.41	13	35.05	35.00	9.1	3,042	0.30%
2023/01/16	2	34.00	0	0.00	33.95	2	3,023	0.07%
2023/01/11	0	34.15	5	34.05	34.00	-5	3,048	-0.16%
2023/01/09	1	34.50	1	34.40	34.55	0	3,084	0.00%
2023/01/06	0	0.00	4	34.30	34.30	-4	3,106	-0.13%
2023/01/04	2	34.23	4	34.23	34.20	-2	3,222	-0.06%
2022/12/30	0	0.00	2	33.90	33.85	-2	3,326	-0.06%
2022/12/28	3	33.82	2	33.95	33.70	1	3,431	0.03%
2022/12/27	5	34.11	0.1	34.20	34.10	4.9	3,458	0.14%
2022/12/26	7.1	34.27	0	0.00	34.35	7.1	3,514	0.20%
2022/12/23	9	33.66	4.2	33.37	33.70	4.8	3,647	0.13%
2022/12/22	5	33.59	0	0.00	33.55	5	3,843	0.13%
2022/12/21	3	33.75	3	33.83	33.55	0	3,944	0.00%
2022/12/20	9	34.24	15	33.85	33.45	-6	4,156	-0.14%
2022/12/19	19	35.41	1	34.55	34.80	18	4,102	0.44%
2022/12/16	12	35.99	9	36.32	35.95	3	4,029	0.07%
2022/12/15	5	36.94	3	36.80	36.90	2	4,089	0.05%
2022/12/14	4	36.73	15	36.48	36.80	-11	4,342	-0.25%
2022/12/13	6	36.34	5	36.20	36.25	1	4,421	0.02%
2022/12/12	1.1	37.11	0	0.00	37.40	1.1	4,480	0.03%
2022/12/09	16.1	37.95	10	37.65	37.70	6.1	4,498	0.14%
2022/12/08	2	37.65	19	37.55	38.30	-17	4,487	-0.38%
2022/12/07	29.1	37.13	9	37.08	37.15	20.1	4,484	0.45%
2022/12/06	5	37.18	15	37.37	36.80	-10	4,465	-0.22%
2022/12/05	12	37.72	11	37.95	37.75	1	4,428	0.02%
2022/12/02	14	37.36	16	37.33	37.25	-2	4,335	-0.05%
2022/12/01	1	36.20	0	0.00	36.35	1	4,206	0.02%
2022/11/30	2	36.00	3	35.93	36.20	-1	4,207	-0.02%
2022/11/29	7	36.58	7.4	36.41	36.25	-0.4	4,183	-0.01%
2022/11/28	4	35.90	3	36.13	36.35	1	4,117	0.02%
2022/11/25	0	0.00	2	36.35	36.10	-2	4,132	-0.05%
2022/11/24	5	36.36	8	36.41	36.30	-3	4,152	-0.07%
2022/11/23	10	36.20	7	35.97	36.35	3	4,124	0.07%
2022/11/22	10	35.43	7.1	35.43	35.45	2.9	4,100	0.07%
2022/11/21	1	35.70	1	35.55	35.80	0	4,098	0.00%
2022/11/18	4.1	35.33	5.2	35.26	35.20	-1.1	4,100	-0.03%
2022/11/17	0	0.00	7	35.51	35.55	-7	4,109	-0.17%
2022/11/16	12	35.37	3	35.72	35.50	9	4,092	0.22%
2022/11/15	18	35.65	5.1	35.60	35.65	12.9	4,077	0.32%
2022/11/14	7.1	35.45	1	35.90	36.15	6.1	4,088	0.15%
2022/11/11	23	36.40	11	36.35	36.05	12	4,036	0.30%
2022/11/10	11	37.99	0	0.00	37.35	11	3,936	0.28%
2022/11/09	2	38.80	8	38.69	38.85	-6	3,920	-0.15%
2022/11/08	2	38.70	0	0.00	37.95	2	3,932	0.05%
2022/11/07	2	38.13	2	37.75	38.30	0	4,057	0.00%
2022/11/03	1	38.50	0	0.00	38.60	1	4,165	0.02%
2022/11/02	2	38.45	4	38.25	38.20	-2	4,174	-0.05%
2022/11/01	3.2	37.70	2	38.15	38.30	1.2	4,155	0.03%
2022/10/31	1	36.60	0	0.00	36.30	1	4,113	0.02%
2022/10/28	0	0.00	0	36.35	36.10	0	4,146	0.00%
2022/10/27	0	35.73	0	0.00	36.10	0	4,182	0.00%
2022/10/26	1.1	35.31	1	35.30	35.35	0.1	4,220	0.00%
2022/10/24	15	36.64	15	36.30	36.40	0	4,293	0.00%
2022/10/21	17	35.88	15	36.00	36.10	2	4,293	0.05%
2022/10/20	5	35.60	0	0.00	35.75	5	4,313	0.12%
2022/10/19	1	36.40	10	36.58	36.25	-9	4,435	-0.20%
2022/10/18	3.2	36.36	2	36.18	36.25	1.2	4,592	0.03%
2022/10/17	0	0.00	1	35.65	36.40	-1	4,617	-0.02%
2022/10/14	1	36.90	0	0.00	36.85	1	4,626	0.02%
2022/10/13	3	36.00	3	36.90	36.10	0	4,672	0.00%
2022/10/11	3	38.37	1	38.50	38.25	2	4,781	0.04%
2022/10/07	1	39.50	0	0.00	39.55	1	4,887	0.02%
2022/10/06	2	38.80	3	39.07	38.80	-1	4,918	-0.02%
2022/10/04	3	37.97	2	38.20	38.10	1	5,018	0.02%
2022/10/03	4	37.96	5	37.43	37.35	-1	5,003	-0.02%
2022/09/30	4	38.86	7	38.85	38.30	-3	4,996	-0.06%
2022/09/29	26	40.24	27	40.04	40.10	-1	4,925	-0.02%
2022/09/28	9	40.33	0	0.00	40.30	9	4,745	0.19%
2022/09/27	37	40.78	36	40.45	41.70	1	4,676	0.02%
2022/09/26	8.5	39.96	18	39.72	39.50	-9.5	4,500	-0.21%
2022/09/23	25	41.21	20	40.65	40.30	5	4,555	0.11%
2022/09/22	14	40.87	5	41.33	41.40	9	4,608	0.20%
2022/09/21	21	41.14	81	40.64	40.95	-60	4,694	-1.28%
2022/09/20	8	39.14	9	39.22	39.20	-1	4,523	-0.02%
2022/09/19	10	39.20	6	39.18	39.05	4	4,655	0.09%
2022/09/16	19	37.98	17	38.13	38.10	2	4,830	0.04%
2022/09/15	4	37.86	3	37.97	37.85	1	5,229	0.02%
2022/09/14	18	36.86	17.1	37.24	37.60	0.9	5,397	0.02%
2022/09/08	2	35.95	2	36.35	36.40	0	6,250	0.00%
2022/09/07	15	35.66	15	35.24	35.25	0	6,680	0.00%
2022/09/06	0	0.00	3	35.93	35.45	-3	6,947	-0.04%
2022/09/05	3	36.60	1	36.45	36.25	2	6,993	0.03%
2022/09/02	1.3	36.98	1.1	36.91	37.00	0.3	6,981	0.00%
2022/09/01	1	35.60	0	0.00	36.05	1	6,916	0.01%
2022/08/31	0	0.00	0.2	36.30	36.40	-0.2	6,872	0.00%
2022/08/30	3	35.70	0	0.00	35.85	3	6,851	0.04%
2022/08/26	0	0.00	2	35.90	35.95	-2	6,902	-0.03%
2022/08/25	0.2	35.85	1	35.60	35.65	-0.8	6,968	-0.01%
2022/08/24	4	35.93	0	0.00	36.10	4	6,956	0.06%
2022/08/23	1	35.30	5	35.40	35.25	-4	6,934	-0.06%
2022/08/22	4	35.30	2.5	35.32	35.45	1.5	6,947	0.02%
2022/08/19	0	0.00	4	35.68	35.25	-4	6,979	-0.06%
2022/08/18	1	36.45	0	0.00	36.05	1	7,060	0.01%
2022/08/17	5	36.31	0	0.00	36.30	5	7,115	0.07%
2022/08/16	6	35.83	5	36.10	35.80	1	7,124	0.01%
2022/08/15	2.5	35.76	1	36.05	35.70	1.5	7,099	0.02%
2022/08/12	2.3	36.64	3.3	36.24	35.95	-1	7,051	-0.01%
2022/08/11	12	38.91	61	38.55	37.60	-49	6,912	-0.71%
2022/08/10	7	38.69	16	38.71	38.75	-9	6,840	-0.13%
2022/08/09	0	0.00	3	38.33	38.30	-3	6,822	-0.04%
2022/08/08	21	37.38	1	37.75	37.90	20	6,843	0.29%
2022/08/05	31	37.85	3	38.13	37.90	28	6,813	0.41%
2022/08/04	4	37.35	9	36.94	37.25	-5	6,798	-0.07%
2022/08/03	5	37.89	4	37.80	37.55	1	6,754	0.01%
2022/08/02	3	38.07	1	38.30	38.05	2	6,709	0.03%
2022/08/01	2	38.35	0	0.00	38.20	2	6,657	0.03%
2022/07/29	4	38.46	13	38.43	38.25	-9	6,618	-0.14%
2022/07/28	0	0.00	1	37.95	37.70	-1	6,526	-0.02%
2022/07/27	1	38.10	0	0.00	37.95	1	6,500	0.02%
2022/07/26	26.3	38.17	20.5	37.89	37.75	5.8	6,453	0.09%
2022/07/25	16	37.58	17	37.61	37.80	-1	6,271	-0.02%
2022/07/22	1	35.00	5	35.00	35.10	-4	6,095	-0.07%
2022/07/21	3	35.25	4	35.21	35.20	-1	6,049	-0.02%
2022/07/20	9	35.81	3	35.87	35.85	6	6,011	0.10%
2022/07/19	8	36.36	11	36.58	36.70	-3	5,937	-0.05%
2022/07/18	10	36.08	5	35.99	36.10	5	5,799	0.09%
2022/07/15	6	35.81	28	35.50	36.00	-22	5,685	-0.39%
2022/07/14	5	34.79	9	34.06	34.95	-4	5,528	-0.07%
2022/07/13	8	34.93	12	34.80	34.45	-4	5,429	-0.07%
2022/07/12	54	35.22	29	34.97	35.00	25	5,345	0.47%
2022/07/11	4	34.61	1	34.55	34.65	3	5,231	0.06%
2022/07/08	20	34.92	13	34.78	34.70	7	5,206	0.13%
2022/07/07	0	34.70	10	34.50	34.80	-10	5,139	-0.19%
2022/07/06	0	0.00	1	33.55	33.50	-1	5,062	-0.02%
2022/07/05	1	34.50	0	0.00	34.10	1	5,026	0.02%
2022/07/04	1	33.85	2	33.60	33.85	-1	4,972	-0.02%
2022/07/01	22.8	33.42	28	33.61	33.00	-5.2	4,914	-0.11%
2022/06/30	27.1	35.44	20	35.20	35.25	7.1	4,766	0.15%
2022/06/29	12	35.83	16	35.70	36.20	-4	4,638	-0.09%
2022/06/28	10.2	34.77	15	34.73	34.75	-4.8	4,444	-0.11%
2022/06/27	27.2	35.44	24.1	35.09	35.25	3.1	4,362	0.07%
2022/06/24	26	35.48	24	35.45	35.65	2	4,121	0.05%
2022/06/23	36.1	34.32	30	34.49	34.10	6.1	3,793	0.16%
2022/06/22	37	35.01	30	35.07	34.30	7	3,352	0.21%
2022/06/21	36	34.84	41	35.29	35.15	-5	3,126	-0.16%
2022/06/20	29	34.22	11	34.34	33.90	18	2,735	0.66%
2022/06/17	18	33.69	18	34.17	34.80	0	2,472	0.00%
2022/06/16	11	33.40	41	33.39	33.60	-30	2,146	-1.40%
2022/06/15	71	32.92	61	32.73	32.85	10	1,687	0.59%
2022/06/14	3	31.30	0	0.00	32.00	3	1,409	0.21%
2022/06/10	5	30.80	0	0.00	31.10	5	1,310	0.38%
2022/06/09	5	31.01	0	0.00	30.95	5	1,305	0.38%
2022/06/08	1	30.75	0	0.00	30.85	1	1,294	0.08%
2022/06/07	2	30.60	3	30.82	30.35	-1	1,285	-0.08%
2022/06/06	5	31.66	2	31.95	31.50	3	1,239	0.24%
2022/06/02	5	31.96	29	31.98	32.10	-24	1,228	-1.95%
2022/06/01	10	31.33	3	31.60	31.20	7	1,158	0.60%
2022/05/31	0	0.00	1	31.40	31.40	-1	1,136	-0.09%
2022/05/30	2	31.10	6	31.27	31.15	-4	1,124	-0.36%
2022/05/27	5	30.93	12	30.82	31.05	-7	1,099	-0.64%
2022/05/26	106	31.13	92	31.08	30.80	14	1,052	1.33%	大買/
2022/05/25	10	29.85	3	29.78	29.90	7	911	0.77%
2022/05/23	0	0.00	1	28.80	28.70	-1	822	-0.12%
2022/05/19	1	28.60	0	0.00	28.85	1	845	0.12%
2022/05/18	1	28.85	0	0.00	28.95	1	880	0.11%
2022/05/16	1	28.90	15	28.90	28.90	-14	916	-1.53%
2022/05/06	0	0.00	1	27.40	27.50	-1	860	-0.12%
2022/04/25	0	0.00	7	27.75	27.75	-7	882	-0.79%
2022/04/22	0	0.00	1	28.15	28.15	-1	881	-0.11%
2022/04/21	4	28.18	0	0.00	28.10	4	885	0.45%
2022/04/18	8	27.73	0	0.00	27.80	8	905	0.88%
2022/04/11	10	28.18	0	0.00	28.10	10	930	1.08%
2022/03/17	0	0.00	0.1	28.45	28.60	-0.1	852	-0.01%
2022/03/16	0	0.00	12	27.93	27.95	-12	848	-1.41%
2022/03/09	0	0.00	9	27.35	27.70	-9	840	-1.07%
2022/03/08	0	0.00	2	27.25	27.15	-2	836	-0.24%
2022/03/07	8	27.76	1	27.70	27.95	7	816	0.86%
2022/03/04	11	28.57	0	0.00	28.50	11	802	1.37%
2022/03/03	0	0.00	1	28.75	28.80	-1	794	-0.13%
2022/03/02	3	28.65	0	0.00	28.55	3	791	0.38%
2022/03/01	1	28.70	1	28.75	28.75	0	783	0.00%
2022/02/25	0	0.00	2	28.25	28.30	-2	778	-0.26%
2022/02/24	5	28.85	1	28.60	28.20	4	771	0.52%
2022/02/23	2	28.95	0	0.00	28.95	2	753	0.27%
2022/02/22	26	29.21	3	28.95	28.95	23	748	3.07%
2022/02/21	11	29.25	0	0.00	29.40	11	730	1.51%
2022/02/18	5	29.00	0	0.00	29.25	5	708	0.71%
2022/02/17	1	29.00	1	29.05	29.05	0	666	0.00%
2022/02/16	0	0.00	1	27.80	27.90	-1	595	-0.17%
2022/02/15	0	0.00	1.1	27.64	27.50	-1.1	590	-0.19%
2022/01/25	1	26.75	0	0.00	26.85	1	554	0.18%
2022/01/24	0	0.00	2	26.85	26.95	-2	547	-0.37%
2022/01/12	1	27.55	0	0.00	27.40	1	585	0.17%
2022/01/11	8	27.67	0	0.00	27.45	8	582	1.37%
2022/01/10	0	0.00	1	27.65	27.85	-1	565	-0.18%
2022/01/05	1	27.10	1	27.25	27.40	0	534	0.00%
2022/01/04	5	26.90	0	0.00	27.05	5	515	0.97%
2021/12/28	1	26.70	0	0.00	26.90	1	515	0.19%
2021/12/15	1	26.55	0	0.00	26.55	1	556	0.18%
2021/12/13	2	26.75	0	0.00	26.85	2	569	0.35%
2021/12/06	1	26.30	0	0.00	26.30	1	568	0.18%
2021/12/01	1	26.25	0	0.00	26.30	1	582	0.17%
2021/11/29	0	0.00	1	26.45	26.45	-1	586	-0.17%
2021/11/26	14	26.67	0	0.00	26.50	14	595	2.35%
2021/11/25	0	0.00	6	26.80	26.90	-6	593	-1.01%
2021/11/15	1	26.65	0	0.00	26.60	1	659	0.15%
2021/11/10	0	0.00	2	26.70	26.80	-2	711	-0.28%
2021/10/12	0	0.00	1	26.35	26.45	-1	842	-0.12%
2021/10/05	3	25.82	0	0.00	25.85	3	918	0.33%
2021/10/04	1	25.85	5	26.10	26.00	-4	928	-0.43%
2021/09/27	5	27.05	0	0.00	26.90	5	991	0.50%
2021/09/22	0.3	26.90	0	0.00	26.75	0.3	1,052	0.03%
2021/09/17	0	0.00	1	27.60	27.50	-1	1,059	-0.09%
2021/09/15	0	0.00	1	27.50	27.50	-1	1,065	-0.09%
2021/09/14	0	0.00	1	27.15	27.20	-1	1,079	-0.09%
2021/09/13	1	26.90	0	0.00	27.00	1	1,089	0.09%
2021/09/06	1.2	27.34	0	0.00	27.20	1.2	1,146	0.10%
2021/09/02	0.3	27.50	0	0.00	27.40	0.3	1,160	0.03%
2021/08/30	1	27.00	1.1	27.00	27.15	-0.1	1,175	-0.01%
2021/08/26	0	0.00	1	26.10	26.10	-1	1,193	-0.08%
2021/08/25	0.2	26.10	0	0.00	26.10	0.2	1,212	0.02%
2021/08/24	0.2	26.15	0	26.15	26.05	0.2	1,216	0.02%
2021/08/23	1	26.25	0	0.00	26.30	1	1,225	0.08%
2021/08/19	0.2	26.25	0	0.00	26.30	0.2	1,221	0.02%
2021/08/12	0.1	27.40	0	0.00	27.35	0.1	1,275	0.01%
2021/08/10	0.1	27.90	0.2	27.65	27.45	-0.1	1,324	-0.01%
2021/08/05	0	0.00	4	29.00	29.00	-4	1,477	-0.27%
2021/08/02	0	0.00	2	29.00	29.00	-2	1,655	-0.12%
2021/07/30	0	0.00	1	28.70	28.75	-1	1,670	-0.06%
2021/07/29	0	0.00	3	28.80	28.65	-3	1,750	-0.17%
2021/07/28	3	28.45	0	0.00	28.40	3	1,790	0.17%
2021/07/23	0	0.00	2	29.23	29.05	-2	1,991	-0.10%
2021/07/22	1.1	28.91	0	0.00	28.85	1.1	2,058	0.05%
2021/07/21	1.2	29.07	0	0.00	29.00	1.2	2,192	0.05%
2021/07/20	4	29.16	0	0.00	29.15	4	2,227	0.18%
2021/07/16	0.2	29.85	1	30.00	30.00	-0.8	2,313	-0.03%
2021/07/14	1	29.30	0	0.00	29.60	1	2,435	0.04%
2021/07/13	1	29.70	3	29.80	29.55	-2	2,538	-0.08%
2021/07/12	2	30.10	2	30.05	30.05	0	2,543	0.00%
2021/07/09	0	30.40	0	0.00	30.30	0	2,566	0.00%
2021/07/08	3	30.55	2	30.60	30.75	1	2,591	0.04%
2021/07/07	2	30.50	0	0.00	30.50	2	2,662	0.08%
2021/07/06	1	31.05	0	0.00	31.00	1	2,663	0.04%
2021/07/05	1	30.85	0	0.00	30.85	1	2,670	0.04%
2021/07/01	1	30.25	1	30.20	30.20	0	2,685	0.00%
2021/06/29	10	30.00	0	0.00	29.95	10	2,691	0.37%
2021/06/28	0	0.00	1	30.25	30.10	-1	2,766	-0.04%
2021/06/24	2	29.80	2	30.00	29.80	0	2,827	0.00%
2021/06/23	0	0.00	2	30.00	29.80	-2	2,835	-0.07%
2021/06/22	0	0.00	12	29.58	29.55	-12	2,849	-0.42%
2021/06/18	0	0.00	2	29.33	29.50	-2	2,892	-0.07%
2021/06/17	0	0.00	1	28.90	29.30	-1	2,904	-0.03%
2021/06/15	1	28.90	0	0.00	29.00	1	2,935	0.03%
2021/06/11	0	0.00	0.2	28.90	29.00	-0.2	2,940	-0.01%
2021/06/09	0	0.00	0.1	29.15	28.75	-0.1	2,985	0.00%
2021/06/08	0	0.00	0.4	29.00	28.80	-0.4	3,005	-0.01%
2021/06/07	2	28.95	0	0.00	28.75	2	3,036	0.07%
2021/06/04	1	28.85	4	28.90	28.85	-3	3,094	-0.10%
2021/06/03	0.1	29.15	2	29.05	29.25	-1.9	3,109	-0.06%
2021/06/02	2	28.60	0	0.00	28.80	2	3,106	0.06%
2021/06/01	0	0.00	1	28.20	28.30	-1	3,107	-0.03%
2021/05/31	0.5	28.05	0	0.00	27.95	0.5	3,121	0.02%
2021/05/28	0	0.00	0.3	28.20	28.00	-0.3	3,124	-0.01%
2021/05/26	0.3	28.00	0	0.00	28.15	0.3	3,165	0.01%
2021/05/21	0	0.00	3	27.90	28.00	-3	3,192	-0.09%
2021/05/20	4	27.91	200	27.40	27.40	-196	3,216	-6.09%	大賣/鉅額交易
2021/05/17	1	26.00	6	26.58	25.95	-5	3,164	-0.16%
2021/05/14	2	28.10	1	27.65	27.85	1	3,096	0.03%
2021/05/13	2	26.43	2	26.13	26.20	0	3,046	0.00%
2021/05/12	6	27.07	20	26.87	26.20	-14	3,017	-0.46%
2021/05/11	6	29.16	0	0.00	28.85	6	2,943	0.20%
2021/05/06	0	0.00	1.1	29.52	29.60	-1.1	2,949	-0.04%
2021/05/05	1	30.90	0	0.00	30.40	1	2,901	0.03%
2021/05/04	7.2	30.71	2	30.85	30.85	5.2	2,901	0.18%
2021/05/03	0	0.00	11	32.99	32.45	-11	2,851	-0.39%
2021/04/29	0	0.00	2	32.33	32.35	-2	2,799	-0.07%
2021/04/28	1	32.75	0	0.00	32.85	1	2,802	0.04%
2021/04/27	2	33.23	8	33.13	33.55	-6	2,863	-0.21%
2021/04/26	0	0.00	23	32.47	32.30	-23	2,768	-0.83%
2021/04/23	1	32.00	1	32.15	31.95	0	2,791	0.00%
2021/04/22	3	32.35	2.1	32.38	31.85	0.9	2,912	0.03%
2021/04/21	8	32.74	5	32.57	32.80	3	2,908	0.10%
2021/04/20	2	32.40	4	32.44	32.30	-2	2,984	-0.07%
2021/04/19	14.1	32.61	22	32.39	32.80	-7.9	3,370	-0.23%
2021/04/16	2	31.45	1	31.50	31.45	1	3,448	0.03%
2021/04/14	2	30.75	10	30.61	30.80	-8	3,639	-0.22%
2021/04/13	3.2	31.32	14	31.54	30.95	-10.8	3,745	-0.29%
2021/04/12	0	0.00	1	31.00	30.95	-1	3,754	-0.03%
2021/04/09	2	30.80	0	0.00	30.75	2	3,928	0.05%
2021/04/06	1	30.70	0	0.00	30.80	1	4,199	0.02%
2021/04/01	1	30.85	0	0.00	30.95	1	4,239	0.02%
2021/03/31	6	30.97	4.2	30.92	31.00	1.8	4,259	0.04%
2021/03/30	4.2	31.71	0	0.00	31.75	4.2	4,221	0.10%
2021/03/29	7	31.84	1	31.95	31.90	6	4,237	0.14%
2021/03/26	6	31.38	0	0.00	31.30	6	4,300	0.14%
2021/03/25	1	31.50	0	0.00	31.45	1	4,372	0.02%
2021/03/24	0	0.00	0.1	31.35	31.30	-0.1	4,399	0.00%
2021/03/23	1	30.85	1	31.00	30.85	0	4,429	0.00%
2021/03/22	5	31.31	0	0.00	31.30	5	4,481	0.11%
2021/03/19	3	31.02	2	30.90	31.55	1	4,548	0.02%
2021/03/17	1	30.85	1	31.00	30.80	0	4,743	0.00%
2021/03/12	0	0.00	1	31.25	31.25	-1	5,185	-0.02%
2021/03/11	10	31.54	0	0.00	31.55	10	5,376	0.19%
2021/03/10	2	31.80	5	32.20	31.90	-3	5,743	-0.05%
2021/03/08	0	0.00	6	31.35	31.15	-6	6,763	-0.09%
2021/03/05	0	0.00	1	31.70	31.30	-1	7,780	-0.01%
2021/03/02	1	31.70	0	0.00	31.30	1	8,319	0.01%
2021/02/26	3	31.70	0	0.00	31.75	3	8,529	0.04%
2021/02/25	1.2	32.46	1	32.45	32.45	0.2	8,575	0.00%
2021/02/24	2	32.45	0	0.00	32.25	2	8,764	0.02%
2021/02/23	5	32.81	1	32.95	32.75	4	8,822	0.05%
2021/02/22	0	0.00	5	32.42	32.75	-5	8,964	-0.06%
2021/02/19	0	0.00	1	31.95	32.05	-1	9,225	-0.01%
2021/02/18	1	32.55	0	0.00	32.50	1	9,307	0.01%
2021/02/17	0	0.00	1	32.25	32.50	-1	9,460	-0.01%
2021/02/05	0	0.00	10	32.00	32.00	-10	9,463	-0.11%
2021/02/04	0.2	31.95	0	0.00	31.90	0.2	9,455	0.00%
2021/02/03	0	0.00	2	31.70	31.65	-2	9,475	-0.02%
2021/02/02	0	0.00	1	31.95	31.95	-1	9,468	-0.01%
2021/02/01	1	30.85	2	31.05	31.10	-1	9,466	-0.01%
2021/01/29	3	31.68	7	31.49	31.50	-4	9,434	-0.04%
2021/01/28	3.3	32.21	4	32.10	32.40	-0.7	9,386	-0.01%
2021/01/27	0	0.00	2	33.25	33.00	-2	9,359	-0.02%
2021/01/26	4	32.88	0	0.00	32.60	4	9,329	0.04%
2021/01/25	2	33.20	0	0.00	33.60	2	9,291	0.02%
2021/01/22	1	32.40	1	32.50	32.70	0	9,257	0.00%
2021/01/21	1	32.50	4	32.26	32.35	-3	9,230	-0.03%
2021/01/20	8	32.35	76.5	31.85	31.65	-68.5	9,183	-0.75%
2021/01/19	4	33.65	3	34.10	33.60	1	9,055	0.01%
2021/01/18	8	33.58	2	33.30	33.65	6	9,016	0.07%
2021/01/15	27	34.55	5	34.91	34.05	22	8,946	0.25%
2021/01/14	12	35.95	2	35.93	35.85	10	8,803	0.11%
2021/01/13	21	36.50	160	37.01	36.50	-139	8,726	-1.59%	大賣/鉅額交易
2021/01/12	23.5	37.83	38	38.08	37.20	-14.5	8,606	-0.17%
2021/01/11	4	36.64	37	36.92	37.15	-33	8,148	-0.40%
2021/01/08	2	35.53	19	35.27	36.00	-17	7,956	-0.21%
2021/01/07	5	34.50	8	34.66	34.60	-3	7,763	-0.04%
2021/01/06	10	34.08	7	34.56	34.00	3	7,707	0.04%
2021/01/05	19	35.94	4	35.75	35.60	15	7,571	0.20%
2021/01/04	45	36.56	13	36.77	36.60	32	7,495	0.43%
2020/12/31	125	35.48	8	35.74	35.70	117	7,298	1.60%	大買/鉅額交易
2020/12/30	7	34.59	6	34.69	34.60	1	7,132	0.01%
2020/12/29	13	35.08	7	35.41	34.80	6	7,107	0.08%
2020/12/28	2	34.68	5	34.64	34.70	-3	6,997	-0.04%
2020/12/25	2	34.30	9	34.33	34.00	-7	6,929	-0.10%
2020/12/24	3	34.37	10	34.85	34.20	-7	6,887	-0.10%
2020/12/23	3	33.80	4	34.01	34.40	-1	6,831	-0.01%
2020/12/22	8	34.01	6	35.16	33.60	2	6,790	0.03%
2020/12/21	14	34.34	19	34.58	34.75	-5	6,715	-0.07%
2020/12/18	1	34.00	0	0.00	33.80	1	6,645	0.02%
2020/12/17	4	33.96	3	34.03	33.90	1	6,591	0.02%
2020/12/16	1	33.85	2	34.15	34.60	-1	6,527	-0.02%
2020/12/15	3	33.83	2	34.03	33.35	1	6,454	0.02%
2020/12/14	4	34.15	6	34.18	33.80	-2	6,373	-0.03%
2020/12/11	11	34.40	16	35.12	33.95	-5	6,320	-0.08%
2020/12/10	21	34.67	36	34.94	34.80	-15	6,143	-0.24%
2020/12/09	108.5	35.10	8	34.78	35.00	100.5	6,043	1.66%	大買/
2020/12/08	1.5	33.13	1	33.00	33.45	0.5	5,787	0.01%
2020/12/07	38	32.97	48	32.74	33.10	-10	5,684	-0.18%
2020/12/04	106	32.95	142	32.79	32.75	-36	5,496	-0.66%	大買/大賣/
2020/12/03	64	34.94	92.5	35.54	33.80	-28.5	5,105	-0.56%
2020/12/02	99.5	37.34	60	37.73	37.50	39.5	4,553	0.87%
2020/12/01	161	38.29	506.8	38.10	36.40	-345.8	4,037	-8.56%	大買/大賣/鉅額交易
2020/11/30	42	36.45	18	36.88	37.05	24	3,013	0.80%
2020/11/27	57	32.86	112.1	31.79	33.70	-55.1	2,808	-1.96%	大賣/
2020/11/26	3	29.97	250	30.12	30.65	-247	2,541	-9.72%	大賣/鉅額交易
2020/11/25	53.1	30.42	0	0.00	30.10	53.1	2,501	2.12%
2020/11/24	4	28.94	1	28.90	29.00	3	2,293	0.13%
2020/11/23	4.3	29.07	205	28.81	29.30	-200.7	2,224	-9.02%	大賣/鉅額交易
2020/11/20	7	28.00	10.4	27.88	27.70	-3.4	2,043	-0.17%
2020/11/19	6.4	28.04	235	28.07	28.00	-228.6	2,005	-11.40%	大賣/鉅額交易
2020/11/18	17	27.63	10	27.80	27.80	7	1,911	0.37%
2020/11/17	0	0.00	5	25.60	25.85	-5	1,673	-0.30%
2020/11/16	184	25.06	202	25.65	25.55	-18	1,632	-1.10%	大買/大賣/
2020/11/13	0	0.00	100	24.00	24.05	-100	1,489	-6.72%
2020/11/10	50	23.38	4	23.20	23.30	46	1,562	2.94%
2020/11/05	5	22.80	0	0.00	22.90	5	1,649	0.30%
2020/10/29	5	22.70	0	0.00	22.75	5	1,864	0.27%
2020/10/16	200	23.10	0	0.00	22.90	200	1,871	10.69%	大買/鉅額交易
2020/10/15	1	23.10	0	0.00	22.90	1	1,871	0.05%
2020/10/07	0	0.00	1	23.40	23.35	-1	1,957	-0.05%
2020/10/06	0	0.00	2	23.00	23.15	-2	1,945	-0.10%
2020/10/05	1	22.65	0	0.00	22.75	1	1,941	0.05%
2020/09/25	1	22.50	0	0.00	22.35	1	1,962	0.05%
2020/09/23	1	23.25	0	0.00	23.20	1	1,915	0.05%
2020/09/18	0.3	23.80	0	0.00	23.80	0.3	1,883	0.02%
2020/09/17	0	0.00	5	23.50	23.90	-5	1,876	-0.27%
2020/09/16	0	0.00	1	23.45	23.50	-1	1,873	-0.05%
2020/09/14	1	23.20	1	23.50	23.25	0	1,878	0.00%
2020/09/11	1	23.85	0	0.00	23.20	1	1,861	0.05%
2020/09/07	0	0.00	4	23.45	23.30	-4	1,851	-0.22%
2020/09/04	0	0.00	2	23.45	23.55	-2	1,837	-0.11%
2020/09/02	0	0.00	1	24.10	24.20	-1	1,829	-0.05%
2020/09/01	1	24.05	72	23.98	23.95	-71	1,820	-3.90%
2020/08/31	3	23.72	0	0.00	23.70	3	1,792	0.17%
2020/08/28	2	24.25	0	0.00	24.15	2	1,758	0.11%
2020/08/25	1.2	24.27	2	24.50	24.10	-0.8	1,706	-0.05%
2020/08/24	1	24.25	18	24.33	24.60	-17	1,709	-0.99%
2020/08/21	3	23.77	3	24.00	24.15	0	1,640	0.00%
2020/08/20	1	23.85	1	23.40	23.20	0	1,587	0.00%
2020/08/13	0	0.00	1	23.00	23.05	-1	1,366	-0.07%
2020/08/11	0	0.00	1	22.75	23.00	-1	1,335	-0.07%
2020/08/10	1	23.45	31	23.08	23.20	-30	1,278	-2.35%
2020/08/07	7	22.45	10	22.21	22.70	-3	1,201	-0.25%
2020/08/06	3	21.65	2	21.55	21.70	1	1,103	0.09%
2020/08/05	2	21.10	0	0.00	21.05	2	1,066	0.19%
2020/07/31	0	0.00	2	20.95	20.90	-2	1,054	-0.19%
2020/07/28	1	20.40	0	0.00	20.35	1	1,035	0.10%
2020/07/22	0	0.00	3	20.92	20.90	-3	1,018	-0.29%
2020/07/21	1	20.80	4	20.85	20.85	-3	1,008	-0.30%
2020/07/20	6	21.73	0	0.00	21.65	6	991	0.60%
2020/07/16	0	0.00	1.1	22.03	21.85	-1.1	948	-0.12%
2020/07/15	0	0.00	1	21.80	21.90	-1	919	-0.11%
2020/07/13	0	0.00	0	21.70	21.70	0	903	0.00%
2020/07/08	0	0.00	2	21.55	21.60	-2	900	-0.22%
2020/06/29	1	21.05	0	0.00	21.15	1	913	0.11%
2020/06/24	0.1	21.35	1	21.50	21.45	-0.9	909	-0.10%
2020/06/19	2	21.75	0	0.00	21.45	2	909	0.22%
2020/06/17	1	21.85	0	0.00	21.80	1	906	0.11%
2020/06/16	2	21.95	1	22.05	22.00	1	897	0.11%
2020/06/12	0	0.00	1	21.20	21.45	-1	939	-0.11%
2020/06/11	1	21.50	0	0.00	21.45	1	969	0.10%
2020/06/10	0	0.00	1	21.90	21.90	-1	979	-0.10%
2020/06/03	0	0.00	1	20.95	21.05	-1	1,050	-0.10%
2020/06/02	0	0.00	2	20.95	20.95	-2	1,044	-0.19%
2020/06/01	0	0.00	2	21.05	20.95	-2	1,044	-0.19%
2020/05/29	2	21.13	1	21.30	20.90	1	1,048	0.10%
2020/05/28	0	0.00	2	20.98	20.80	-2	1,010	-0.20%
2020/05/25	4	20.50	2	20.50	20.60	2	986	0.20%
2020/05/19	1	20.00	0	0.00	20.05	1	971	0.10%
2020/05/18	0	0.00	3	20.13	20.00	-3	968	-0.31%
2020/05/14	1	19.55	0	0.00	19.80	1	940	0.11%
2020/05/08	0	0.00	1	19.80	19.80	-1	930	-0.11%
2020/05/07	0	0.00	2	19.65	19.65	-2	932	-0.21%
2020/05/05	2	19.45	0	0.00	19.55	2	932	0.21%
2020/05/04	1	19.40	0	0.00	19.55	1	936	0.11%
2020/04/29	3	19.65	1	19.65	19.70	2	950	0.21%
2020/04/27	0	0.00	1	19.50	19.55	-1	978	-0.10%
2020/04/20	1	19.60	0	0.00	19.60	1	958	0.10%
2020/04/16	1	19.50	0	0.00	19.50	1	949	0.11%
2020/04/13	1	19.45	1	19.50	19.40	0	935	0.00%
2020/04/07	1	19.30	0	0.00	19.40	1	941	0.11%
2020/04/01	1	19.10	0	0.00	19.25	1	948	0.11%
2020/03/31	1	19.30	0	0.00	19.35	1	941	0.11%
2020/03/27	1	19.50	0	0.00	19.40	1	937	0.11%
2020/03/26	1	19.45	0	0.00	19.45	1	933	0.11%
2020/03/25	1	19.35	0	0.00	19.45	1	935	0.11%
2020/03/20	2	19.28	0	0.00	19.20	2	922	0.22%
2020/03/19	0	0.00	105	18.83	19.20	-105	912	-11.51%	大賣/鉅額交易
2020/03/12	0	0.00	6	20.37	20.30	-6	707	-0.85%
2020/02/18	1	20.60	0	0.00	20.60	1	676	0.15%
2020/02/05	0	0.00	15	20.60	20.70	-15	772	-1.94%
2019/12/30	4	21.35	5	21.35	21.30	-1	858	-0.12%
2019/12/20	1	21.05	0	0.00	21.05	1	836	0.12%
2019/12/03	1	21.00	20	20.98	21.00	-19	895	-2.12%
2019/11/29	0	0.00	10	21.20	21.05	-10	897	-1.11%
2019/11/28	0	0.00	10	21.20	21.20	-10	894	-1.12%
2019/11/27	0	0.00	10	21.25	21.30	-10	912	-1.10%
2019/11/26	0	0.00	10	21.35	21.25	-10	920	-1.09%
2019/11/25	0	0.00	10	21.10	21.35	-10	919	-1.09%
2019/11/22	2	21.08	5	21.15	21.00	-3	919	-0.33%
2019/11/21	3	21.07	15	21.07	21.05	-12	915	-1.31%
2019/11/20	1	21.10	5	21.10	21.20	-4	918	-0.44%
2019/11/19	0	0.00	10	21.25	21.25	-10	920	-1.09%
2019/11/18	0	0.00	10	21.15	21.30	-10	923	-1.08%
2019/11/14	1	21.85	10	21.70	21.70	-9	883	-1.02%
2019/11/12	0	0.00	10	22.15	22.15	-10	870	-1.15%
2019/11/07	0	0.00	5	22.25	22.25	-5	854	-0.59%
2019/11/06	0	0.00	10	22.18	22.05	-10	822	-1.22%
2019/11/05	0	0.00	7	22.10	22.05	-7	816	-0.86%
2019/11/04	1	22.05	0	0.00	22.10	1	842	0.12%
2019/10/24	0	0.00	1	22.05	21.95	-1	858	-0.12%
2019/10/23	19	21.83	7	21.80	21.90	12	859	1.40%
2019/10/21	2	21.80	0	0.00	22.10	2	829	0.24%
2019/10/02	2	20.95	0	0.00	20.90	2	997	0.20%
2019/09/24	0	0.00	3	21.15	21.05	-3	1,106	-0.27%
2019/09/12	28	21.24	0	0.00	21.20	28	1,391	2.01%
2019/09/11	48	20.85	0	0.00	20.80	48	1,364	3.52%
2019/08/30	2	20.40	0	0.00	20.45	2	1,390	0.14%
2019/08/28	12	20.50	1	20.60	20.50	11	1,389	0.79%
2019/08/26	26	20.75	0	0.00	20.70	26	1,442	1.80%
2019/08/23	36	20.90	0	0.00	20.90	36	1,451	2.48%
2019/08/22	1	20.70	0	0.00	20.90	1	1,486	0.07%
2019/08/16	0	0.00	2	20.55	20.55	-2	1,690	-0.12%
2019/08/15	14	20.45	0	0.00	20.40	14	1,725	0.81%
2019/08/14	28	20.73	0	0.00	20.65	28	1,817	1.54%
2019/08/12	12	20.45	0	0.00	20.50	12	1,889	0.64%
2019/08/02	1	20.60	0	0.00	20.70	1	2,047	0.05%
2019/07/29	0	0.00	20	21.05	21.00	-20	2,029	-0.99%
2019/07/26	0	0.00	1	21.15	21.15	-1	2,024	-0.05%
2019/07/25	0	0.00	2	21.03	21.25	-2	2,017	-0.10%
2019/07/23	2	21.00	7	21.09	20.90	-5	1,998	-0.25%
2019/07/22	1	21.40	0	0.00	21.20	1	1,980	0.05%
2019/07/19	12	21.63	2	21.60	21.50	10	1,960	0.51%
2019/07/18	36	22.60	0	0.00	22.55	36	1,924	1.87%
2019/07/17	0	0.00	5	22.75	22.75	-5	1,866	-0.27%
2019/07/11	5	22.80	0	0.00	22.80	5	1,812	0.28%
2019/07/10	5	23.39	0	0.00	23.00	5	1,797	0.28%
2019/07/09	5	23.20	0	0.00	23.20	5	1,771	0.28%
2019/07/05	0	0.00	1	22.90	22.80	-1	1,719	-0.06%
2019/07/04	1	22.75	0	0.00	22.75	1	1,696	0.06%
2019/06/28	0	0.00	1	22.75	22.55	-1	1,621	-0.06%
2019/06/25	2	23.00	0	0.00	22.75	2	1,619	0.12%
2019/06/24	16	22.95	15	23.10	22.95	1	1,574	0.06%
2019/06/21	30	22.27	30	22.45	22.20	0	1,494	0.00%
2019/06/20	0	0.00	10	21.85	21.80	-10	1,413	-0.71%
2019/06/17	5	21.65	0	0.00	21.55	5	1,392	0.36%
2019/06/12	0	0.00	10	21.65	21.70	-10	1,383	-0.72%
2019/06/11	0	0.00	1	21.70	21.70	-1	1,359	-0.07%
2019/06/10	1	21.40	10	21.40	21.35	-9	1,334	-0.67%
2019/06/03	0	0.00	1	21.70	21.65	-1	1,291	-0.08%
2019/05/31	0	0.00	40	21.36	21.40	-40	1,243	-3.22%
2019/05/28	31	21.89	0	0.00	21.10	31	1,205	2.57%
2019/05/27	50	22.15	0	0.00	22.30	50	1,103	4.53%
2019/05/21	0	0.00	402	21.77	21.75	-402	953	-42.18%	大賣/鉅額交易
2019/05/20	1	20.95	0	0.00	21.00	1	853	0.12%
2019/05/17	0	0.00	1	21.35	21.30	-1	834	-0.12%
2019/05/16	2	21.10	5	21.09	21.10	-3	768	-0.39%
2019/05/10	0	0.00	1	20.30	20.25	-1	569	-0.18%
2019/04/18	0.2	20.10	0	0.00	20.20	0.2	523	0.04%
2019/04/12	0	0.00	3	20.38	20.45	-3	524	-0.57%
2019/04/02	0	0.00	7	20.07	20.10	-7	489	-1.43%
2019/04/01	2	20.05	0	0.00	20.05	2	486	0.41%
2019/03/29	4	20.23	3	20.50	20.20	1	469	0.21%
2019/03/28	0	0.00	2	20.65	20.70	-2	433	-0.46%
2019/03/26	0	0.00	1	20.30	20.30	-1	404	-0.25%
2019/03/19	11	20.13	0	0.00	20.10	11	426	2.58%
2019/02/27	0	0.00	2	20.33	20.35	-2	464	-0.43%
2019/02/11	1	19.90	0	0.00	19.90	1	486	0.21%
2019/01/21	1	19.95	0	0.00	20.05	1	503	0.20%
2019/01/16	0.3	19.95	0	0.00	19.95	0.3	550	0.05%
2019/01/04	0	0.00	2	20.15	20.10	-2	652	-0.31%
2019/01/02	1	19.85	0	0.00	19.80	1	711	0.14%
2018/12/28	0	0.00	1	19.90	20.00	-1	714	-0.14%
2018/12/25	1	19.85	1	19.95	19.85	0	740	0.00%
2018/12/24	1	20.05	0	0.00	20.05	1	742	0.13%
2018/12/21	1	20.25	0	0.00	20.25	1	737	0.14%
2018/12/20	0	0.00	1	20.20	20.25	-1	738	-0.14%
2018/12/19	1	20.40	0	0.00	20.40	1	733	0.14%
2018/12/13	0	0.00	1	20.45	20.50	-1	720	-0.14%
2018/12/12	10	20.35	0	0.00	20.35	10	706	1.41%
2018/12/11	1	20.00	0	0.00	20.00	1	696	0.14%
2018/12/06	1	20.25	0	0.00	20.00	1	699	0.14%
2018/12/05	1	20.30	0	0.00	20.35	1	707	0.14%
2018/11/30	0	0.00	7	20.11	20.50	-7	700	-1.00%
2018/11/29	1	19.85	1	20.10	19.85	0	687	0.00%
2018/11/28	0	0.00	1	19.85	19.90	-1	681	-0.15%
2018/11/20	1	19.50	5	19.50	19.50	-4	710	-0.56%
2018/11/16	0	0.00	2	19.65	19.65	-2	698	-0.29%
2018/11/13	2	19.40	0	0.00	19.45	2	679	0.29%
2018/11/08	0	0.00	1	19.75	19.65	-1	683	-0.15%
2018/11/05	2	19.58	0	0.00	19.55	2	679	0.29%
2018/11/02	1	19.65	0	0.00	19.80	1	674	0.15%
2018/10/31	0	0.00	1	19.80	19.80	-1	679	-0.15%
2018/10/29	1	19.60	0	0.00	19.60	1	683	0.15%
2018/10/26	161	19.70	2	19.95	19.80	159	687	23.13%	大買/鉅額交易
2018/10/24	1	19.65	1	19.95	19.95	0	649	0.00%
2018/10/22	3	19.80	0	0.00	19.80	3	616	0.49%
2018/10/15	1	20.05	0	0.00	20.00	1	603	0.17%
2018/10/09	0	0.00	1	20.85	20.85	-1	575	-0.17%
2018/09/25	1	20.65	0	0.00	20.55	1	573	0.17%
2018/09/07	1	20.50	0	0.00	20.60	1	744	0.13%
2018/09/04	5	20.65	0	0.00	20.80	5	763	0.66%
2018/08/31	2	20.75	0	0.00	20.85	2	766	0.26%
2018/08/29	5.2	20.90	0	0.00	20.80	5.2	791	0.66%
2018/08/23	0.3	20.65	0	0.00	20.75	0.3	1,068	0.03%
2018/08/22	0.3	20.70	0	0.00	20.80	0.3	1,128	0.03%
2018/08/16	1	20.50	0	0.00	20.55	1	1,152	0.09%
2018/08/10	0.3	21.05	0	0.00	21.05	0.3	1,143	0.03%
2018/08/09	0.3	21.00	0	0.00	21.10	0.3	1,159	0.03%
2018/08/03	1	21.00	0	0.00	21.15	1	1,175	0.09%
2018/07/26	0	0.00	1	21.15	21.15	-1	1,223	-0.08%
2018/07/24	2	20.85	1	21.00	21.00	1	1,234	0.08%
2018/07/20	1	21.75	1	21.80	21.80	0	1,225	0.00%
2018/07/12	0	0.00	1	21.75	21.60	-1	1,237	-0.08%
2018/07/02	1	21.60	0	0.00	21.75	1	1,626	0.06%
2018/06/28	1	21.75	2	21.98	21.75	-1	1,604	-0.06%
2018/06/27	5	21.89	4	22.19	22.10	1	1,617	0.06%
2018/06/25	1	21.40	0	0.00	21.60	1	1,581	0.06%
2018/06/22	1	21.40	0	0.00	21.40	1	1,637	0.06%
2018/06/20	2	21.45	0	0.00	21.45	2	1,677	0.12%
2018/06/15	5	21.53	0	0.00	21.40	5	1,670	0.30%
2018/06/14	2	21.65	0	0.00	21.60	2	1,645	0.12%
2018/06/11	1	21.70	0	0.00	21.65	1	1,648	0.06%
2018/06/04	1	21.90	0	0.00	21.90	1	1,702	0.06%
2018/06/01	2	22.20	453	22.89	22.30	-451	1,671	-26.98%	大賣/鉅額交易
2018/05/30	162	21.66	0	0.00	21.70	162	1,492	10.86%	大買/鉅額交易
2018/05/29	290	21.81	5	21.68	21.85	285	1,474	19.33%	大買/鉅額交易
2018/05/28	1	21.15	1	21.00	21.15	0	1,422	0.00%
2018/05/24	2	20.90	0	0.00	20.90	2	1,429	0.14%
2018/05/18	2	21.05	0	0.00	21.05	2	1,444	0.14%
2018/05/17	0	0.00	1	21.45	21.30	-1	1,457	-0.07%
2018/05/16	0	0.00	1	21.20	21.20	-1	1,480	-0.07%
2018/05/11	0	0.00	5	20.90	20.85	-5	1,617	-0.31%
2018/05/08	0	0.00	11	20.90	20.95	-11	1,633	-0.67%
2018/05/04	0	0.00	1	20.85	21.00	-1	1,645	-0.06%
2018/05/02	1	20.90	1	21.05	21.00	0	1,643	0.00%
2018/04/20	2	21.18	0	0.00	21.10	2	1,668	0.12%
2018/04/18	0	0.00	1	21.25	21.20	-1	1,668	-0.06%
2018/04/16	6	21.44	0	0.00	21.45	6	1,664	0.36%
2018/04/13	3	21.72	8	21.85	21.65	-5	1,666	-0.30%
2018/04/12	1	22.00	0	0.00	22.00	1	1,686	0.06%
2018/04/11	0	0.00	12.3	22.07	22.45	-12.3	1,671	-0.73%
2018/04/10	21	22.95	0	0.00	22.40	21	1,658	1.27%
2018/04/03	0	0.00	2	21.80	21.70	-2	1,515	-0.13%
2018/04/02	0	21.65	4	21.68	21.65	-4	1,515	-0.26%
2018/03/31	2	21.25	0	0.00	21.25	2	1,459	0.14%
2018/03/30	2	21.40	3	21.70	21.40	-1	1,463	-0.07%
2018/03/29	0	0.00	3	21.55	21.50	-3	1,459	-0.21%
2018/03/28	0	0.00	1	21.30	21.30	-1	1,439	-0.07%
2018/03/27	1	21.15	0	0.00	21.25	1	1,434	0.07%
2018/03/26	4	21.33	0	0.00	21.20	4	1,407	0.28%
2018/03/23	0	0.00	2	21.65	21.70	-2	1,358	-0.15%
2018/03/20	1	21.15	0	0.00	21.15	1	1,328	0.08%
2018/03/09	1	21.50	4	21.55	21.45	-3	1,331	-0.23%
2018/03/08	0	0.00	1	21.50	21.40	-1	1,288	-0.08%
2018/02/26	0	0.00	0.1	21.10	21.10	-0.1	1,244	-0.01%
2018/02/23	2	21.00	0	0.00	20.95	2	1,244	0.16%
2018/02/07	0	0.00	1	20.50	20.50	-1	1,240	-0.08%
2018/02/06	0	0.00	11	20.09	20.50	-11	1,235	-0.89%
2018/01/30	1	21.05	0	0.00	21.00	1	1,240	0.08%
2018/01/17	0	0.00	1	21.25	21.25	-1	1,319	-0.08%
2018/01/16	1	21.10	0	0.00	21.15	1	1,345	0.07%
2018/01/11	10	21.10	0	0.00	21.10	10	1,580	0.63%
2018/01/10	1	21.15	0	0.00	21.15	1	1,701	0.06%
2018/01/09	3	21.45	0	0.00	21.45	3	1,708	0.18%
2018/01/08	1	21.55	1	21.75	21.55	0	1,723	0.00%
2018/01/05	1	21.20	0	0.00	21.35	1	1,684	0.06%
2018/01/04	2	21.18	1	21.25	21.25	1	1,683	0.06%
2018/01/03	4	21.43	0	0.00	21.35	4	1,685	0.24%
2018/01/02	1	21.80	3	21.83	21.80	-2	1,685	-0.12%