三陽工業 (2206)-玉山券商分點個股進出

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	18.1	78.74	23.1	78.86	78.10	-5	9,003	-0.06%
2024/05/14	10.5	77.87	74	77.86	77.80	-63.4	8,867	-0.72%
2024/05/13	7	77.49	7.8	77.89	77.50	-0.8	8,799	-0.01%
2024/05/10	35.2	78.55	17.9	79.02	78.60	17.3	8,713	0.20%
2024/05/09	30.3	80.68	18	80.58	79.20	12.3	8,615	0.14%
2024/05/08	20.3	81.50	4	81.43	81.40	16.3	8,481	0.19%
2024/05/07	27.4	81.65	91.5	81.40	82.00	-64.1	8,390	-0.76%
2024/05/06	14.7	84.85	12.5	84.92	84.00	2.2	8,186	0.03%
2024/05/03	19.8	86.01	18	85.99	85.50	1.8	8,068	0.02%
2024/05/02	60.3	87.19	83	87.30	87.60	-22.7	7,893	-0.29%
2024/04/30	44.2	84.85	16.7	84.38	84.40	27.5	7,550	0.36%
2024/04/29	18.3	85.50	50.2	85.85	85.30	-31.9	7,379	-0.43%
2024/04/26	61.7	85.03	208.2	83.95	83.60	-146.5	7,120	-2.06%	大賣/鉅額交易
2024/04/25	84.4	83.39	62.7	84.14	84.40	21.7	6,789	0.32%
2024/04/24	128.6	83.70	318.7	84.62	81.40	-190.1	6,318	-3.01%	大買/大賣/鉅額交易
2024/04/23	350.1	80.23	213.5	79.07	81.50	136.7	5,400	2.53%	大買/大賣/鉅額交易
2024/04/22	4.9	74.86	11.6	75.74	75.20	-6.7	4,798	-0.14%
2024/04/19	8.5	74.49	3.5	74.61	74.10	5	4,755	0.10%
2024/04/18	0.1	75.70	3	75.73	75.80	-2.9	4,700	-0.06%
2024/04/17	3	74.43	9	74.96	75.50	-6	4,683	-0.13%
2024/04/16	25.4	73.47	1	73.90	72.70	24.4	4,610	0.53%
2024/04/15	10	76.38	11	76.50	76.10	-1	4,489	-0.02%
2024/04/12	13	75.43	8	74.64	75.20	5	4,415	0.11%
2024/04/11	11	74.77	7	74.93	74.50	4	4,398	0.09%
2024/04/10	7.2	75.00	1	74.80	74.80	6.2	4,594	0.13%
2024/04/09	22	76.04	5.1	75.58	75.80	16.9	4,757	0.36%
2024/04/08	23	75.29	10	75.57	75.80	13	4,802	0.27%
2024/04/03	33.5	74.75	2	74.60	74.60	31.5	4,760	0.66%
2024/04/02	6	74.77	0	0.00	74.70	6	4,758	0.13%
2024/04/01	15.1	75.14	4	75.23	75.10	11.1	4,746	0.23%
2024/03/29	71.1	75.68	12	75.33	75.00	59.1	4,747	1.25%
2024/03/28	3	76.00	9.2	76.56	76.60	-6.2	4,681	-0.13%
2024/03/27	2.1	75.00	1	75.80	75.40	1.1	4,630	0.02%
2024/03/26	18	75.97	6	76.68	75.30	12	4,625	0.26%
2024/03/25	27	76.70	9.6	75.99	75.70	17.4	4,564	0.38%
2024/03/22	14.1	77.28	14.1	78.03	76.80	0	4,540	0.00%
2024/03/21	11	77.35	4.1	77.35	77.00	6.9	4,551	0.15%
2024/03/20	13.3	78.18	60.6	77.95	78.00	-47.3	4,493	-1.05%
2024/03/19	2.1	75.30	7	75.56	75.80	-5	4,255	-0.12%
2024/03/18	6.1	74.86	17.4	75.33	75.50	-11.3	4,242	-0.27%
2024/03/15	30.5	74.08	39.2	74.05	73.90	-8.6	4,206	-0.21%
2024/03/14	15.7	76.45	10.1	76.71	75.60	5.6	4,111	0.14%
2024/03/13	3.3	76.07	9	75.88	75.80	-5.7	4,043	-0.14%
2024/03/12	3	76.04	9.1	75.98	76.80	-6.1	4,029	-0.15%
2024/03/11	5	75.76	35.1	75.75	75.80	-30	4,022	-0.75%
2024/03/08	23.3	74.82	19.4	74.51	74.50	3.9	4,013	0.10%
2024/03/07	12.3	76.39	2.4	76.56	76.00	9.9	3,928	0.25%
2024/03/06	26.6	77.84	9.3	78.58	77.20	17.3	3,856	0.45%
2024/03/05	28	77.49	19.5	77.97	77.00	8.5	3,702	0.23%
2024/03/04	807.5	77.40	23.2	77.67	77.50	784.3	3,598	21.80%	大買/鉅額交易
2024/03/01	45.1	77.35	45.2	77.53	78.20	-0.1	3,347	0.00%
2024/02/29	1.1	74.01	4.1	74.24	74.70	-3	3,031	-0.10%
2024/02/27	15.6	74.09	6.6	74.27	73.70	8.9	3,090	0.29%
2024/02/26	3.5	74.84	21	74.29	75.10	-17.5	3,108	-0.56%
2024/02/23	19.4	74.08	8.5	74.18	73.50	10.9	3,065	0.36%
2024/02/22	3.6	74.45	8.1	74.70	74.90	-4.5	3,063	-0.15%
2024/02/21	7.4	74.23	13	74.45	74.40	-5.7	3,044	-0.19%
2024/02/20	16.2	73.81	9.5	74.11	74.00	6.7	3,050	0.22%
2024/02/19	12.5	74.15	1	74.90	74.00	11.5	3,076	0.37%
2024/02/16	17.1	74.47	51.4	74.19	74.30	-34.3	3,058	-1.12%
2024/02/15	8.1	71.25	0.2	71.20	71.00	7.9	2,995	0.26%
2024/02/05	1	72.10	5	72.00	72.00	-4	3,022	-0.13%
2024/02/02	2.5	71.78	2.1	71.62	71.50	0.3	3,027	0.01%
2024/02/01	0.1	71.50	1	71.30	71.80	-0.9	3,090	-0.03%
2024/01/31	2.1	70.80	3	71.10	70.60	-0.9	3,146	-0.03%
2024/01/30	4	71.50	1	71.50	71.30	3	3,193	0.09%
2024/01/29	2	71.85	0	0.00	72.00	2	3,270	0.06%
2024/01/26	0	0.00	9	71.98	71.80	-9	3,296	-0.27%
2024/01/25	0	71.40	4	71.65	71.50	-4	3,299	-0.12%
2024/01/24	3	71.60	5.1	71.60	71.40	-2.1	3,314	-0.06%
2024/01/23	12	71.08	3	70.93	71.00	9	3,347	0.27%
2024/01/22	1	69.80	0.3	70.20	70.50	0.8	3,364	0.02%
2024/01/19	4.1	69.56	2	69.90	69.70	2.1	3,399	0.06%
2024/01/18	2.2	68.66	0	0.00	68.60	2.2	3,414	0.06%
2024/01/17	7.8	69.09	99.2	69.48	68.70	-91.4	3,430	-2.66%
2024/01/16	13.4	70.14	2.3	70.18	70.20	11.2	3,405	0.33%
2024/01/15	19.2	70.59	5	71.40	71.00	14.2	3,379	0.42%
2024/01/12	1.1	70.92	6	70.92	70.90	-4.9	3,407	-0.14%
2024/01/11	5	70.84	0.5	71.24	70.90	4.5	3,456	0.13%
2024/01/10	56	70.84	2	70.94	70.80	54.1	3,585	1.51%
2024/01/09	5.2	71.66	6	71.50	71.60	-0.8	3,628	-0.02%
2024/01/08	4.2	71.90	2	71.95	71.80	2.2	3,734	0.06%
2024/01/05	24.1	73.29	12.8	72.74	72.20	11.3	3,769	0.30%
2024/01/04	141.1	75.25	34	74.14	73.40	107.1	3,788	2.83%	大買/鉅額交易
2024/01/03	19.2	74.61	21.1	74.44	74.80	-1.9	3,632	-0.05%
2024/01/02	5.3	72.76	29	72.66	73.20	-23.7	3,451	-0.69%
2023/12/29	7.3	71.22	2	71.40	71.40	5.3	3,427	0.15%
2023/12/28	2.5	71.01	6	71.02	71.60	-3.5	3,544	-0.10%
2023/12/27	0	70.50	6	70.48	70.70	-6	3,609	-0.17%
2023/12/26	6.1	70.37	1	70.30	70.60	5.1	3,706	0.14%
2023/12/25	0.1	70.90	1	70.50	70.70	-0.9	3,864	-0.02%
2023/12/22	0.2	70.79	0	0.00	70.60	0.2	3,943	0.01%
2023/12/21	4	70.13	3	70.27	70.30	1	4,189	0.02%
2023/12/20	2	70.50	2	70.70	70.60	0	4,404	0.00%
2023/12/19	13.4	70.57	11.5	70.37	70.30	1.9	4,447	0.04%
2023/12/18	20.8	71.12	6.1	71.24	70.80	14.7	4,475	0.33%
2023/12/15	15.2	72.39	4.1	72.41	72.10	11.1	4,477	0.25%
2023/12/14	1	73.00	2.4	73.27	72.90	-1.4	4,611	-0.03%
2023/12/13	6	72.83	2.1	73.20	72.80	3.9	4,617	0.08%
2023/12/12	15.3	73.61	2	73.55	73.20	13.3	4,646	0.29%
2023/12/11	8.4	74.07	12	74.16	74.00	-3.6	4,638	-0.08%
2023/12/08	2	73.05	0	0.00	73.20	2	4,621	0.04%
2023/12/07	5.7	73.23	0	0.00	73.00	5.7	4,698	0.12%
2023/12/06	4.1	73.74	178	73.27	73.70	-173.9	4,719	-3.68%	大賣/鉅額交易
2023/12/05	5	72.88	2	72.70	72.50	3	4,703	0.06%
2023/12/04	6.8	73.42	1	73.40	73.20	5.8	4,719	0.12%
2023/12/01	2	74.20	18	73.49	73.80	-16	4,794	-0.33%
2023/11/30	6.1	72.99	2	72.90	72.80	4.1	4,888	0.08%
2023/11/29	5.1	73.46	2	73.75	73.40	3.1	5,085	0.06%
2023/11/28	2.1	73.40	0.2	73.60	73.50	2	5,336	0.04%
2023/11/27	10.2	73.48	5	73.92	73.20	5.2	5,389	0.10%
2023/11/24	5.2	74.92	3	74.67	74.70	2.2	5,448	0.04%
2023/11/22	1	73.00	6	72.84	73.80	-5	5,429	-0.09%
2023/11/21	11	74.05	3	73.77	73.50	8	5,492	0.15%
2023/11/20	1.1	72.91	9.1	73.12	73.00	-8	5,495	-0.15%
2023/11/17	4.2	73.25	6.5	73.36	73.30	-2.3	5,509	-0.04%
2023/11/16	5.1	73.17	64.4	72.95	73.30	-59.3	5,520	-1.07%
2023/11/15	0.3	72.03	18	72.15	72.40	-17.7	5,523	-0.32%
2023/11/14	16.1	72.32	10	72.49	71.50	6.1	5,597	0.11%
2023/11/13	9.3	72.08	1	72.80	71.80	8.3	5,644	0.15%
2023/11/10	1.1	72.50	2.4	73.00	73.00	-1.3	5,786	-0.02%
2023/11/09	8	72.70	3	73.00	72.80	5	6,017	0.08%
2023/11/08	0	72.20	4	72.50	72.40	-4	6,229	-0.06%
2023/11/07	55.1	72.20	11	71.68	71.70	44.1	6,338	0.70%
2023/11/06	2.2	71.15	14.5	71.21	71.50	-12.4	6,505	-0.19%
2023/11/03	1.2	69.55	2	69.75	69.80	-0.8	6,740	-0.01%
2023/11/02	1.1	68.90	6	68.63	68.90	-4.9	7,125	-0.07%
2023/11/01	8.1	67.04	20	67.20	67.30	-11.9	7,228	-0.16%
2023/10/31	11.2	67.36	6	67.27	66.50	5.2	7,527	0.07%
2023/10/30	4.1	68.07	2	68.10	67.70	2.1	7,929	0.03%
2023/10/27	10.3	68.88	2	68.30	68.30	8.3	8,066	0.10%
2023/10/26	6.1	70.00	4	70.92	69.60	2.1	8,247	0.03%
2023/10/25	7.2	70.86	11.2	70.75	70.80	-4	8,297	-0.05%
2023/10/24	3.3	68.59	7	69.13	70.00	-3.7	8,337	-0.04%
2023/10/23	8	67.93	9	68.26	68.50	-1	8,390	-0.01%
2023/10/20	13.5	67.49	18.5	67.57	67.80	-5.1	8,540	-0.06%
2023/10/19	7.3	68.28	6	68.42	68.90	1.3	8,647	0.02%
2023/10/18	33.4	69.21	18.9	69.59	68.20	14.5	8,914	0.16%
2023/10/17	37.2	71.13	2.1	71.52	70.80	35.1	9,277	0.38%
2023/10/16	31.6	71.71	81	71.19	71.30	-49.4	9,451	-0.52%
2023/10/13	6.2	73.99	28	73.99	73.60	-21.8	9,509	-0.23%
2023/10/12	5.5	73.56	7.1	74.06	73.90	-1.6	9,610	-0.02%
2023/10/11	26.3	73.25	21.5	73.31	72.40	4.8	9,624	0.05%
2023/10/06	6	73.82	5.6	73.94	73.80	0.4	9,717	0.00%
2023/10/05	7.2	73.82	0	0.00	73.90	7.2	9,861	0.07%
2023/10/04	26.3	74.13	14.7	73.62	73.40	11.6	9,957	0.12%
2023/10/03	11.1	76.48	8	76.68	75.70	3.1	9,996	0.03%
2023/10/02	31.5	76.97	15.1	77.36	76.60	16.4	10,056	0.16%
2023/09/28	21.5	77.31	18.2	77.68	77.70	3.4	10,054	0.03%
2023/09/27	17.1	75.43	9	75.66	75.10	8.1	10,021	0.08%
2023/09/26	40.4	77.14	13.1	77.52	75.90	27.3	10,196	0.27%
2023/09/25	34.4	75.94	47.1	76.42	77.60	-12.6	10,246	-0.12%
2023/09/22	7.1	72.26	3	72.40	72.30	4.1	10,236	0.04%
2023/09/21	12	74.45	3	74.50	73.40	9	10,374	0.09%
2023/09/20	3.2	75.40	2.1	75.54	75.40	1.1	10,506	0.01%
2023/09/19	8.4	76.03	24.2	75.82	75.80	-15.8	10,806	-0.15%
2023/09/18	19.1	74.12	11.3	74.67	73.90	7.8	10,807	0.07%
2023/09/15	5.4	73.46	3.1	73.75	74.30	2.3	10,898	0.02%
2023/09/14	6.2	72.33	12.1	72.40	72.70	-5.9	11,193	-0.05%
2023/09/13	6.7	72.01	14	71.97	72.00	-7.3	11,363	-0.06%
2023/09/12	4.4	72.00	6	71.97	71.60	-1.6	11,564	-0.01%
2023/09/11	7.8	73.81	17.4	73.63	73.00	-9.6	11,688	-0.08%
2023/09/08	4.2	74.59	4.1	74.81	74.40	0.1	11,896	0.00%
2023/09/07	15	75.00	11	75.53	75.40	4	12,463	0.03%
2023/09/06	10.4	76.15	8	75.70	75.30	2.4	12,879	0.02%
2023/09/05	17.1	74.86	11	75.28	76.30	6.1	13,385	0.05%
2023/09/04	28.1	76.23	12	76.30	75.50	16.1	13,750	0.12%
2023/09/01	46.2	76.54	56.1	76.15	75.50	-9.9	14,278	-0.07%
2023/08/31	18.1	74.16	10	74.18	74.30	8.1	14,823	0.05%
2023/08/30	6	73.87	14.5	73.02	74.00	-8.5	15,301	-0.06%
2023/08/29	12.1	70.96	3	71.47	71.90	9.1	15,761	0.06%
2023/08/28	26.3	70.96	1	70.90	70.60	25.3	16,037	0.16%
2023/08/25	21.2	71.78	23.4	71.84	71.50	-2.1	16,462	-0.01%
2023/08/24	5.2	71.67	21.1	71.57	71.80	-15.9	16,782	-0.09%
2023/08/23	7.2	71.23	7	71.23	71.30	0.2	17,095	0.00%
2023/08/22	4.9	71.61	4	71.50	71.00	0.9	17,296	0.01%
2023/08/21	16.3	71.93	1.6	71.91	71.70	14.7	17,532	0.08%
2023/08/18	17.2	72.45	6	73.25	71.50	11.2	17,671	0.06%
2023/08/17	4.3	72.74	51.3	72.92	73.40	-47	17,866	-0.26%
2023/08/16	144.1	71.47	9.4	71.38	71.70	134.7	18,238	0.74%	大買/鉅額交易
2023/08/15	65.3	73.52	52.7	73.66	73.00	12.7	18,713	0.07%
2023/08/14	71.3	76.79	32.2	75.81	74.20	39.1	19,227	0.20%
2023/08/11	35.1	78.34	14	77.90	77.50	21	19,757	0.11%
2023/08/10	43.7	79.49	33.1	79.40	79.00	10.6	20,170	0.05%
2023/08/09	101.6	81.52	50.1	81.82	82.30	51.5	20,328	0.25%	大買/
2023/08/08	30.3	80.85	98.1	81.12	83.40	-67.9	20,506	-0.33%
2023/08/07	26.5	77.37	33	77.86	79.10	-6.5	20,426	-0.03%
2023/08/04	99.4	78.57	35.1	77.92	77.50	64.3	20,510	0.31%
2023/08/02	104.9	80.86	98.4	81.42	81.80	6.5	20,505	0.03%	大買/
2023/08/01	42.4	78.05	17.2	77.96	78.80	25.3	20,298	0.12%
2023/07/31	47.5	80.23	37	81.08	78.90	10.5	20,437	0.05%
2023/07/28	3.2	77.26	3	78.07	78.40	0.2	21,027	0.00%
2023/07/27	8.6	77.21	1	77.10	77.40	7.6	21,290	0.04%
2023/07/26	16.6	76.84	4.5	76.66	76.10	12.1	21,842	0.06%
2023/07/25	41.3	78.01	90.1	78.12	78.00	-48.8	22,172	-0.22%
2023/07/24	91.9	77.03	39.6	76.73	77.10	52.3	22,230	0.24%
2023/07/21	97.9	80.62	48	80.83	78.10	49.9	22,378	0.22%
2023/07/20	75.6	83.57	42.1	83.34	83.00	33.5	22,924	0.15%
2023/07/19	19.3	78.81	18.1	78.78	78.60	1.2	22,563	0.01%
2023/07/18	52.7	77.30	30.8	77.29	77.00	21.9	23,014	0.10%
2023/07/17	54.6	78.76	19	79.48	78.90	35.6	23,088	0.15%
2023/07/14	15.1	80.49	8.2	80.84	80.10	6.9	23,230	0.03%
2023/07/13	142.3	80.66	24.2	80.95	80.40	118.1	23,478	0.50%	大買/鉅額交易
2023/07/12	87.1	80.83	22.6	81.38	80.80	64.5	24,097	0.27%
2023/07/11	53.2	82.23	5.9	83.20	82.20	47.3	24,082	0.20%
2023/07/10	12.9	82.26	8	82.25	83.10	4.9	24,382	0.02%
2023/07/07	8.1	83.84	9.7	83.84	83.80	-1.6	24,802	-0.01%
2023/07/06	11.2	85.67	4.3	85.78	85.20	6.9	25,449	0.03%
2023/07/05	12.3	86.23	3	86.23	85.50	9.3	25,607	0.04%
2023/07/04	16.1	88.06	29	88.13	87.30	-12.9	25,626	-0.05%
2023/07/03	83	88.12	37.6	87.66	86.60	45.4	25,393	0.18%
2023/06/30	31.5	88.76	26.1	88.74	89.50	5.4	25,111	0.02%
2023/06/29	23.3	85.77	22	85.88	86.30	1.3	24,901	0.01%
2023/06/28	16.3	86.32	49.2	86.65	86.30	-32.9	24,739	-0.13%
2023/06/27	31.1	85.80	40.2	85.31	85.00	-9.1	24,643	-0.04%
2023/06/26	22.2	88.70	26.5	88.77	88.30	-4.3	24,365	-0.02%
2023/06/21	8.3	91.22	4	91.03	91.10	4.3	24,200	0.02%
2023/06/20	94.5	91.13	72.2	90.06	91.50	22.2	24,116	0.09%
2023/06/19	22.3	93.86	28.7	94.05	93.10	-6.5	23,817	-0.03%
2023/06/16	22.1	92.94	49.2	92.72	91.80	-27	23,663	-0.11%
2023/06/15	12.7	92.86	11	93.35	92.70	1.7	23,458	0.01%
2023/06/14	34.6	92.19	39.7	92.33	91.70	-5	23,270	-0.02%
2023/06/13	68.4	93.83	75.5	93.39	92.60	-7.1	23,110	-0.03%
2023/06/12	62.2	95.25	34.9	94.19	93.20	27.3	22,559	0.12%
2023/06/09	62.3	95.22	94.3	95.97	97.80	-31.9	22,141	-0.14%
2023/06/08	82	95.05	41.6	95.18	92.20	40.5	21,646	0.19%
2023/06/07	77.2	93.16	205.2	93.02	94.50	-128	21,228	-0.60%	大賣/鉅額交易
2023/06/06	101.2	91.47	106.3	91.08	91.50	-5	20,534	-0.02%	大買/大賣/
2023/06/05	79.2	90.39	59	90.19	90.20	20.2	19,783	0.10%
2023/06/02	64.7	84.21	95.2	86.55	88.10	-30.5	19,329	-0.16%
2023/06/01	39.3	79.10	33.5	79.25	80.10	5.8	18,824	0.03%
2023/05/31	78.5	77.94	74.6	78.29	79.60	3.9	18,523	0.02%
2023/05/30	54	75.37	90.3	75.06	74.50	-36.3	18,051	-0.20%
2023/05/29	71.1	73.57	69.1	73.90	74.20	2	17,676	0.01%
2023/05/26	99.3	70.32	46.2	70.20	70.20	53.1	17,338	0.31%
2023/05/25	86.3	72.24	20.1	72.47	71.50	66.2	17,169	0.39%
2023/05/24	8	71.45	16.3	72.03	72.30	-8.3	16,995	-0.05%
2023/05/23	57.1	72.08	632	71.65	72.50	-574.9	16,984	-3.39%	大賣/鉅額交易
2023/05/22	79	72.04	105	72.38	71.90	-26	16,771	-0.15%	大賣/
2023/05/19	97.2	70.32	95	70.78	70.00	2.2	16,387	0.01%
2023/05/18	174	67.06	121	67.68	68.60	53	15,863	0.33%	大買/大賣/
2023/05/17	263.2	63.47	177.4	63.84	66.30	85.8	15,491	0.55%	大買/大賣/
2023/05/16	489	61.60	65	61.38	60.80	424	14,738	2.88%	大買/鉅額交易
2023/05/15	69	59.73	111	60.31	61.30	-42	14,273	-0.29%	大賣/
2023/05/12	66.5	58.46	33	58.20	59.50	33.4	13,911	0.24%
2023/05/11	66.5	58.46	33	58.20	57.40	33.4	13,424	0.25%
2023/05/10	27	58.95	24	59.36	59.30	3	13,106	0.02%
2023/05/09	65	58.66	46.2	58.93	58.20	18.8	12,898	0.15%
2023/05/08	27.1	59.33	21	59.69	60.10	6.1	12,595	0.05%
2023/05/05	32.1	59.16	46.8	59.27	59.20	-14.7	12,370	-0.12%
2023/05/04	115.4	59.43	91	59.65	60.00	24.4	12,101	0.20%	大買/
2023/05/03	50	57.71	25	57.86	57.70	25	11,301	0.22%
2023/05/02	93.4	56.27	91.2	57.02	58.50	2.1	10,980	0.02%
2023/04/28	36.1	54.76	64.1	55.00	54.70	-28	10,411	-0.27%
2023/04/27	26.1	54.00	32	54.10	53.80	-5.9	9,990	-0.06%
2023/04/26	49	53.77	41.5	53.73	53.20	7.5	9,766	0.08%
2023/04/25	57.4	55.27	50.1	55.49	53.20	7.3	9,472	0.08%
2023/04/24	10	53.53	12	53.39	52.90	-2	8,628	-0.02%
2023/04/21	54.1	54.01	64.5	53.96	53.50	-10.4	8,485	-0.12%
2023/04/20	21	53.57	29.2	53.03	53.00	-8.2	7,788	-0.11%
2023/04/19	19.5	53.81	21.3	53.81	54.00	-1.8	7,525	-0.02%
2023/04/18	44	53.38	57.2	53.37	53.20	-13.1	7,243	-0.18%
2023/04/17	113.6	54.30	110	54.49	54.40	3.6	6,915	0.05%	大買/大賣/
2023/04/14	12	52.10	19	52.10	52.10	-7	6,129	-0.11%
2023/04/13	85.5	47.97	50.4	48.22	47.45	35.1	5,970	0.59%
2023/04/12	41.4	47.16	51.1	48.04	50.00	-9.7	5,529	-0.17%
2023/04/11	76.1	45.97	113	45.74	45.50	-36.9	4,948	-0.75%	大賣/
2023/04/10	16	43.16	33.4	44.10	45.25	-17.4	4,171	-0.42%
2023/04/07	20	40.77	31.1	40.57	41.15	-11.1	3,913	-0.28%
2023/04/06	0.4	39.58	2	39.08	39.55	-1.7	3,762	-0.04%
2023/03/31	1.1	39.30	2	39.10	39.00	-1	3,748	-0.03%
2023/03/30	1.1	38.90	1	38.90	39.05	0.1	3,742	0.00%
2023/03/29	14	38.96	0	0.00	39.10	14	3,763	0.37%
2023/03/28	15.3	38.82	8	38.35	38.50	7.3	3,879	0.19%
2023/03/27	2	39.95	8	39.94	39.85	-6	3,926	-0.15%
2023/03/24	6.2	38.87	0	0.00	38.85	6.2	3,901	0.16%
2023/03/23	3.2	39.09	3	38.85	38.85	0.2	3,885	0.01%
2023/03/22	14.1	39.22	6	39.28	39.30	8.1	3,878	0.21%
2023/03/21	8	38.63	5	38.56	38.55	3	3,918	0.08%
2023/03/20	2	38.78	0	0.00	38.75	2	3,892	0.05%
2023/03/17	5.1	38.91	1	38.90	38.90	4.1	3,935	0.10%
2023/03/16	12	38.68	8	39.03	38.80	4	3,985	0.10%
2023/03/15	71.2	39.85	8	40.02	39.80	63.2	3,921	1.61%
2023/03/14	3	40.08	1	40.10	40.00	2	3,932	0.05%
2023/03/13	11	40.72	5	40.73	40.65	6	4,004	0.15%
2023/03/10	4.2	40.76	21	40.64	40.20	-16.8	4,042	-0.42%
2023/03/09	7.3	41.37	7.2	41.41	41.65	0.1	3,993	0.00%
2023/03/08	20	41.45	7	41.45	41.65	13	3,983	0.33%
2023/03/07	19	40.75	94	40.93	41.00	-75	4,050	-1.85%
2023/03/06	10.1	40.10	9	40.11	40.20	1.1	3,982	0.03%
2023/03/03	5.3	39.49	1	39.45	39.45	4.3	3,928	0.11%
2023/03/02	6	39.43	7.3	39.45	39.40	-1.3	3,935	-0.03%
2023/03/01	7	39.32	2.1	39.33	39.35	4.9	3,944	0.12%
2023/02/24	9	39.72	10	39.88	39.80	-1	3,920	-0.03%
2023/02/23	1	40.05	6	39.93	40.15	-5	3,906	-0.13%
2023/02/22	22	39.14	21	39.14	39.45	1	3,860	0.03%
2023/02/21	40	40.38	18.3	40.23	39.80	21.8	3,778	0.58%
2023/02/20	33	39.39	42	39.29	39.30	-9	3,620	-0.25%
2023/02/17	67	39.06	85	39.21	39.40	-18	3,564	-0.50%
2023/02/16	40.3	38.46	18.5	38.20	38.85	21.8	3,501	0.62%
2023/02/15	49	38.42	65.2	38.68	38.30	-16.2	3,490	-0.46%
2023/02/14	5	36.75	20.2	36.83	37.05	-15.2	3,135	-0.48%
2023/02/13	17	36.74	24	36.43	37.15	-7	3,122	-0.22%
2023/02/10	13	35.50	2	35.75	35.50	11	3,011	0.37%
2023/02/09	2	35.75	1.3	35.97	35.65	0.8	2,998	0.03%
2023/02/08	4	35.71	3	35.80	35.70	1	2,997	0.03%
2023/02/07	0.1	35.55	0	0.00	35.55	0.1	2,997	0.00%
2023/02/06	8.1	35.54	0	0.00	35.40	8.1	3,034	0.27%
2023/02/03	4	35.69	0	0.00	35.70	4	3,090	0.13%
2023/02/02	5	35.57	0	0.00	35.60	5	3,078	0.16%
2023/02/01	0	35.10	0	0.00	35.00	0	3,051	0.00%
2023/01/31	8.3	35.00	2	35.05	35.00	6.3	3,042	0.21%
2023/01/30	21	35.38	1	34.67	35.25	20	3,050	0.65%
2023/01/17	7	33.99	0	33.95	34.10	7	3,006	0.23%
2023/01/16	2.1	33.98	0	0.00	33.95	2.1	3,023	0.07%
2023/01/13	5	34.50	1	34.65	34.15	4	3,030	0.13%
2023/01/12	7	33.83	0	0.00	34.20	7	3,064	0.23%
2023/01/11	10	34.11	2	34.10	34.00	8	3,048	0.26%
2023/01/10	0	34.45	1	34.55	34.45	-1	3,061	-0.03%
2023/01/09	2	34.45	10	34.44	34.55	-8	3,084	-0.26%
2023/01/06	4	34.31	0	0.00	34.30	4	3,106	0.13%
2023/01/05	2	34.30	0	0.00	34.20	2	3,187	0.06%
2023/01/04	5.4	34.20	0	0.00	34.20	5.4	3,222	0.17%
2023/01/03	2	33.93	4	33.89	33.95	-2	3,263	-0.06%
2022/12/30	1	33.80	13	33.73	33.85	-12	3,326	-0.36%
2022/12/29	0	33.65	0	0.00	33.65	0	3,371	0.00%
2022/12/28	9	33.96	0	0.00	33.70	9	3,431	0.26%
2022/12/27	6	34.12	0	0.00	34.10	6	3,458	0.17%
2022/12/26	5	34.29	6	34.27	34.35	-1	3,514	-0.03%
2022/12/23	15	33.50	6	33.60	33.70	9	3,647	0.25%
2022/12/22	3.3	33.65	0	0.00	33.55	3.3	3,843	0.08%
2022/12/21	8	33.68	0	0.00	33.55	8	3,944	0.20%
2022/12/20	120	33.74	18	33.72	33.45	102	4,156	2.45%	大買/鉅額交易
2022/12/19	28	34.74	12	34.70	34.80	16	4,102	0.39%
2022/12/16	6	36.25	33	36.34	35.95	-27	4,029	-0.67%
2022/12/15	2	36.83	1	37.10	36.90	1	4,089	0.02%
2022/12/14	2	36.43	12	36.27	36.80	-10	4,342	-0.23%
2022/12/13	30.1	36.53	48.7	36.23	36.25	-18.6	4,421	-0.42%
2022/12/12	2	37.10	0	0.00	37.40	2	4,480	0.04%
2022/12/09	24	37.86	22	37.79	37.70	2	4,498	0.04%
2022/12/08	11.7	37.40	8	38.06	38.30	3.7	4,487	0.08%
2022/12/07	16.1	37.21	2	37.40	37.15	14.1	4,484	0.31%
2022/12/06	8	37.08	43.3	36.95	36.80	-35.3	4,465	-0.79%
2022/12/05	11	37.76	18	37.95	37.75	-7	4,428	-0.16%
2022/12/02	28.3	37.29	10	37.36	37.25	18.3	4,335	0.42%
2022/12/01	11.2	36.34	2	36.43	36.35	9.2	4,206	0.22%
2022/11/30	8	36.09	12	35.96	36.20	-4	4,207	-0.10%
2022/11/29	27	36.35	11	36.52	36.25	16	4,183	0.38%
2022/11/28	5	35.91	1	36.45	36.35	4	4,117	0.10%
2022/11/25	3	36.55	2	36.15	36.10	1	4,132	0.02%
2022/11/24	2	36.48	1	36.35	36.30	1	4,152	0.02%
2022/11/23	9	36.04	0	0.00	36.35	9	4,124	0.22%
2022/11/22	1.3	35.47	0	0.00	35.45	1.3	4,100	0.03%
2022/11/21	4	35.70	1	35.60	35.80	3	4,098	0.07%
2022/11/18	4	35.55	0	0.00	35.20	4	4,100	0.10%
2022/11/17	10	35.80	54	35.39	35.55	-44	4,109	-1.07%
2022/11/16	12	35.60	0	0.00	35.50	12	4,092	0.29%
2022/11/15	58.1	35.51	6	35.45	35.65	52.1	4,077	1.28%
2022/11/14	6.3	35.58	2	35.58	36.15	4.3	4,088	0.11%
2022/11/11	89	36.31	2.1	36.76	36.05	86.9	4,036	2.15%
2022/11/10	9	37.97	27.3	37.40	37.35	-18.3	3,936	-0.46%
2022/11/09	33	38.63	7	38.59	38.85	26	3,920	0.66%
2022/11/08	9	38.62	8	38.35	37.95	1	3,932	0.03%
2022/11/07	2	38.20	8	38.09	38.30	-6	4,057	-0.15%
2022/11/04	4	38.01	0	0.00	38.05	4	4,132	0.10%
2022/11/02	7	38.39	5	38.55	38.20	2	4,174	0.05%
2022/11/01	1.8	38.17	14	36.91	38.30	-12.2	4,155	-0.29%
2022/10/31	7	36.36	7	36.49	36.30	0	4,113	0.00%
2022/10/28	0	0.00	2	36.45	36.10	-2	4,146	-0.05%
2022/10/27	0	0.00	6	35.94	36.10	-6	4,182	-0.14%
2022/10/26	0	0.00	1	35.30	35.35	-1	4,220	-0.02%
2022/10/25	0	0.00	1	36.10	35.80	-1	4,226	-0.02%
2022/10/24	15	36.60	0	0.00	36.40	15	4,293	0.35%
2022/10/20	2	35.75	1	35.70	35.75	1	4,313	0.02%
2022/10/19	4	36.48	0	0.00	36.25	4	4,435	0.09%
2022/10/18	0	0.00	12	36.60	36.25	-12	4,592	-0.26%
2022/10/17	3	36.17	2	35.90	36.40	1	4,617	0.02%
2022/10/14	15	37.25	16	37.01	36.85	-1	4,626	-0.02%
2022/10/13	85.2	36.98	8	36.67	36.10	77.2	4,672	1.65%
2022/10/12	13	37.92	13.1	38.46	38.50	-0.1	4,712	0.00%
2022/10/11	4.2	38.18	4	38.21	38.25	0.2	4,781	0.00%
2022/10/07	19	39.15	15	39.40	39.55	4	4,887	0.08%
2022/10/06	2	38.60	3	39.18	38.80	-1	4,918	-0.02%
2022/10/05	127.1	38.30	79	38.52	38.60	48.1	4,959	0.97%	大買/
2022/10/04	16	38.18	1	38.00	38.10	15	5,018	0.30%
2022/10/03	29	37.64	5	37.97	37.35	24	5,003	0.48%
2022/09/30	112	38.16	19.3	38.80	38.30	92.8	4,996	1.86%	大買/
2022/09/29	44.1	39.80	11	40.27	40.10	33.1	4,925	0.67%
2022/09/28	9	40.71	7	40.64	40.30	2	4,745	0.04%
2022/09/27	75.5	40.77	76	41.33	41.70	-0.6	4,676	-0.01%
2022/09/26	39.1	39.62	29	39.84	39.50	10.1	4,500	0.22%
2022/09/23	7.2	40.59	22	40.62	40.30	-14.9	4,555	-0.33%
2022/09/22	37.7	40.78	36	40.83	41.40	1.7	4,608	0.04%
2022/09/21	32	41.14	219	40.71	40.95	-187	4,694	-3.98%	大賣/鉅額交易
2022/09/20	22.1	39.26	38	39.03	39.20	-15.9	4,523	-0.35%
2022/09/19	25	39.04	65.2	39.13	39.05	-40.2	4,655	-0.86%
2022/09/16	6	37.98	5.1	37.94	38.10	1	4,830	0.02%
2022/09/15	15	38.09	5	37.99	37.85	10	5,229	0.19%
2022/09/14	2	37.30	25	36.96	37.60	-23	5,397	-0.43%
2022/09/13	3	36.92	2	36.80	36.80	1	5,710	0.02%
2022/09/12	3	36.67	4	36.75	36.75	-1	5,949	-0.02%
2022/09/08	8	36.12	6	36.24	36.40	2	6,250	0.03%
2022/09/06	1	35.50	23	35.73	35.45	-22	6,947	-0.32%
2022/09/05	5	36.50	5	36.90	36.25	0	6,993	0.00%
2022/09/02	16	36.52	6	36.72	37.00	10	6,981	0.14%
2022/09/01	64	35.74	1	36.05	36.05	63	6,916	0.91%
2022/08/31	0	35.80	5	36.06	36.40	-5	6,872	-0.07%
2022/08/30	0	0.00	11	35.62	35.85	-11	6,851	-0.16%
2022/08/29	1	35.55	1	35.20	35.70	0	6,893	0.00%
2022/08/26	2	36.10	9	35.93	35.95	-7	6,902	-0.10%
2022/08/25	24	35.92	6	35.65	35.65	18	6,968	0.26%
2022/08/24	4	35.99	19	36.07	36.10	-15	6,956	-0.22%
2022/08/23	5.1	35.30	12	35.19	35.25	-7	6,934	-0.10%
2022/08/22	2	35.43	1	35.45	35.45	1	6,947	0.01%
2022/08/19	38	35.37	11	35.57	35.25	27	6,979	0.39%
2022/08/18	17	36.30	3	36.22	36.05	14	7,060	0.20%
2022/08/17	3	36.30	8	36.28	36.30	-5	7,115	-0.07%
2022/08/16	10	35.85	32	35.70	35.80	-22	7,124	-0.31%
2022/08/15	13	35.80	5	35.99	35.70	8	7,099	0.11%
2022/08/12	55	36.22	40.3	36.30	35.95	14.7	7,051	0.21%
2022/08/11	20	37.95	7	37.88	37.60	13	6,912	0.19%
2022/08/10	5	38.80	9	38.79	38.75	-4	6,840	-0.06%
2022/08/09	5	38.33	1	37.80	38.30	4	6,822	0.06%
2022/08/08	24	37.43	9	37.39	37.90	15	6,843	0.22%
2022/08/05	0	0.00	2	38.08	37.90	-2	6,813	-0.03%
2022/08/04	3	37.13	9	36.91	37.25	-6	6,798	-0.09%
2022/08/03	16	37.72	5.3	37.57	37.55	10.7	6,754	0.16%
2022/08/02	3	38.07	1	38.25	38.05	2	6,709	0.03%
2022/08/01	8	38.23	142	38.15	38.20	-134	6,657	-2.01%	大賣/鉅額交易
2022/07/29	22	38.15	23	38.01	38.25	-1	6,618	-0.02%
2022/07/28	5.3	38.01	2	38.08	37.70	3.3	6,526	0.05%
2022/07/27	23	37.91	6	37.74	37.95	17	6,500	0.26%
2022/07/26	7	37.90	37.3	38.47	37.75	-30.3	6,453	-0.47%
2022/07/25	161.3	37.72	18.1	37.13	37.80	143.2	6,271	2.28%	大買/鉅額交易
2022/07/22	2	35.13	6	34.88	35.10	-4	6,095	-0.07%
2022/07/21	10	35.20	4	35.43	35.20	6	6,049	0.10%
2022/07/20	6.1	35.86	3	36.03	35.85	3.1	6,011	0.05%
2022/07/19	11	36.57	6.2	36.50	36.70	4.8	5,937	0.08%
2022/07/18	3	35.66	15.1	35.67	36.10	-12.1	5,799	-0.21%
2022/07/15	3	35.85	1.6	36.03	36.00	1.4	5,685	0.03%
2022/07/14	5	34.41	9	33.83	34.95	-4	5,528	-0.07%
2022/07/13	37	34.73	12	34.54	34.45	25	5,429	0.46%
2022/07/12	16.1	35.04	24	35.08	35.00	-7.9	5,345	-0.15%
2022/07/11	5	34.48	5	34.65	34.65	0	5,231	0.00%
2022/07/08	11	35.00	1	34.50	34.70	10	5,206	0.19%
2022/07/07	6	34.40	8	34.46	34.80	-2	5,139	-0.04%
2022/07/06	7	33.87	0	0.00	33.50	7	5,062	0.14%
2022/07/05	6.1	34.24	9	33.99	34.10	-3	5,026	-0.06%
2022/07/04	0	0.00	3	33.73	33.85	-3	4,972	-0.06%
2022/07/01	62.1	33.30	23	33.73	33.00	39.1	4,914	0.79%
2022/06/30	11	35.18	4.1	35.18	35.25	7	4,766	0.15%
2022/06/29	10	35.59	65	35.94	36.20	-55	4,638	-1.19%
2022/06/28	5	34.64	12	34.68	34.75	-7	4,444	-0.16%
2022/06/27	63	35.28	50	35.36	35.25	13	4,362	0.30%
2022/06/24	18	35.39	26.2	35.38	35.65	-8.2	4,121	-0.20%
2022/06/23	58.1	34.79	109.1	34.91	34.10	-51	3,793	-1.34%	大賣/
2022/06/22	26.1	34.31	16.3	34.44	34.30	9.8	3,352	0.29%
2022/06/21	55.1	35.15	35	34.99	35.15	20.1	3,126	0.64%
2022/06/20	37.1	34.46	27	34.51	33.90	10.1	2,735	0.37%
2022/06/17	27	33.98	38.5	34.19	34.80	-11.5	2,472	-0.47%
2022/06/16	44	33.62	81.6	33.91	33.60	-37.6	2,146	-1.75%
2022/06/15	37	32.65	15	32.67	32.85	22	1,687	1.30%
2022/06/14	11	31.28	14	31.44	32.00	-3	1,409	-0.21%
2022/06/13	1	30.85	1	30.90	30.90	0	1,328	0.00%
2022/06/10	1	30.75	2	30.88	31.10	-1	1,310	-0.08%
2022/06/08	1	30.70	0	0.00	30.85	1	1,294	0.08%
2022/06/07	9.1	30.56	13.5	30.69	30.35	-4.5	1,285	-0.35%
2022/06/06	1	31.80	0	0.00	31.50	1	1,239	0.08%
2022/06/02	4.2	32.01	6	31.97	32.10	-1.8	1,228	-0.15%
2022/06/01	8	31.73	13	31.55	31.20	-5	1,158	-0.43%
2022/05/31	0.1	31.00	2	31.15	31.40	-2	1,136	-0.17%
2022/05/30	2	31.70	8	31.18	31.15	-6	1,124	-0.53%
2022/05/27	6	30.76	23	30.97	31.05	-17	1,099	-1.55%
2022/05/26	15	30.46	22	30.76	30.80	-7	1,052	-0.67%
2022/05/25	14	29.83	15	29.89	29.90	-1	911	-0.11%
2022/05/24	0	0.00	6	29.03	29.20	-6	857	-0.70%
2022/05/23	9	28.71	8	28.70	28.70	1	822	0.12%
2022/05/18	0	0.00	1	28.80	28.95	-1	880	-0.11%
2022/05/17	0	0.00	4	28.85	28.85	-4	938	-0.43%
2022/05/16	7	28.83	2	28.83	28.90	5	916	0.55%
2022/05/12	33	26.75	0	0.00	26.55	33	875	3.77%
2022/05/11	0	0.00	19	27.31	27.35	-19	861	-2.20%
2022/05/10	22	27.00	0	0.00	27.20	22	858	2.56%
2022/05/06	0	0.00	1	27.45	27.50	-1	860	-0.12%
2022/05/05	0	0.00	0.1	27.87	27.85	-0.1	863	-0.02%
2022/05/04	3	27.80	0	0.00	27.80	3	865	0.35%
2022/05/03	0	27.70	0	0.00	27.90	0	877	0.00%
2022/04/29	0	27.95	0	0.00	27.90	0	883	0.00%
2022/04/27	0	27.40	0	0.00	27.65	0	888	0.00%
2022/04/26	5	27.75	0	0.00	27.80	5	882	0.57%
2022/04/25	34	27.70	0	0.00	27.75	34	882	3.85%
2022/04/22	0	0.00	10	27.90	28.15	-10	881	-1.13%
2022/04/21	5	28.10	0	0.00	28.10	5	885	0.56%
2022/04/20	0	28.28	1	28.15	28.25	-1	888	-0.11%
2022/04/19	3	27.83	0	0.00	28.05	3	891	0.34%
2022/04/18	0	27.70	0	0.00	27.80	0	905	0.00%
2022/04/15	2	27.98	9.6	27.96	27.90	-7.6	918	-0.82%
2022/04/11	0	0.00	0.1	28.25	28.10	-0.1	930	-0.01%
2022/04/07	58	28.26	2	28.05	28.15	56	929	6.03%
2022/04/06	15	28.62	0	0.00	28.55	15	922	1.63%
2022/03/31	0	28.80	0	0.00	28.80	0	919	0.00%
2022/03/30	0	0.00	18	29.29	29.35	-18	887	-2.03%
2022/03/28	0	0.00	3	28.95	28.80	-3	866	-0.35%
2022/03/25	0	0.00	3	29.00	28.80	-3	861	-0.35%
2022/03/24	0	28.90	0	0.00	28.90	0	856	0.00%
2022/03/23	0	28.90	0	28.90	29.10	0	858	0.00%
2022/03/22	0	29.00	0	0.00	29.00	0	852	0.00%
2022/03/21	1	28.95	3	28.85	28.90	-2	849	-0.24%
2022/03/18	0	0.00	7	28.67	28.70	-7	847	-0.83%
2022/03/17	0	0.00	2	28.60	28.60	-2	852	-0.23%
2022/03/14	10	27.90	0	0.00	27.95	10	844	1.18%
2022/03/10	0	0.00	1	27.95	28.00	-1	848	-0.12%
2022/03/09	0	0.00	3	27.37	27.70	-3	840	-0.36%
2022/03/08	2	27.23	0	0.00	27.15	2	836	0.24%
2022/03/07	1	27.80	2	28.00	27.95	-1	816	-0.12%
2022/03/04	1	28.55	0	0.00	28.50	1	802	0.12%
2022/03/03	0	0.00	1	28.80	28.80	-1	794	-0.13%
2022/03/02	6	28.63	1	28.80	28.55	5	791	0.63%
2022/02/24	8	28.28	0	0.00	28.20	8	771	1.04%
2022/02/23	1	28.90	8	29.29	28.95	-7	753	-0.93%
2022/02/21	0	0.00	6	29.38	29.40	-6	730	-0.82%
2022/02/18	18	29.10	17	29.17	29.25	1	708	0.14%
2022/02/17	11	28.44	155.2	28.92	29.05	-144.2	666	-21.62%	大賣/鉅額交易
2022/02/15	0	27.70	0.3	27.87	27.50	-0.2	590	-0.04%
2022/02/14	2	26.85	2	27.00	27.05	0	581	0.00%
2022/02/09	7	27.17	0	0.00	27.25	7	576	1.21%
2022/02/07	0	0.00	0.1	27.05	27.20	-0.1	565	-0.02%
2022/01/19	5	27.15	0	0.00	27.15	5	542	0.92%
2022/01/18	10	27.45	2	27.40	27.35	8	544	1.47%
2022/01/17	0	0.00	2	27.25	27.15	-2	543	-0.37%
2022/01/14	0	0.00	2	27.55	27.55	-2	545	-0.37%
2022/01/12	1	27.40	0	0.00	27.40	1	585	0.17%
2022/01/11	10	27.70	0	0.00	27.45	10	582	1.72%
2022/01/10	0	0.00	2	27.80	27.85	-2	565	-0.35%
2022/01/07	8	27.36	3	27.30	27.35	5	544	0.92%
2022/01/06	1	27.35	0	0.00	27.15	1	538	0.19%
2022/01/05	1	27.35	2	27.20	27.40	-1	534	-0.19%
2022/01/04	0	0.00	8	26.92	27.05	-8	515	-1.55%
2021/12/30	1	27.00	0	0.00	27.05	1	522	0.19%
2021/12/29	0	0.00	4	26.98	27.05	-4	520	-0.77%
2021/12/27	0	0.00	6	26.71	26.75	-6	519	-1.15%
2021/12/17	1	26.50	0	0.00	26.50	1	548	0.18%
2021/12/16	6	26.48	1	26.50	26.50	5	546	0.91%
2021/12/13	0	0.00	1	27.00	26.85	-1	569	-0.18%
2021/12/10	11	26.65	0	0.00	26.90	11	573	1.92%
2021/12/09	0	0.00	1	26.55	26.45	-1	571	-0.18%
2021/12/08	0	0.00	0	26.50	26.40	0	573	0.00%
2021/12/07	1	26.30	0	26.40	26.25	1	569	0.18%
2021/12/03	4	26.13	0	0.00	26.20	4	578	0.69%
2021/12/02	0.2	26.15	0	0.00	26.15	0.2	581	0.03%
2021/11/30	0	0.00	1	26.60	26.05	-1	584	-0.17%
2021/11/29	3	26.50	0	0.00	26.45	3	586	0.51%
2021/11/26	7	26.75	0	0.00	26.50	7	595	1.17%
2021/11/25	0	0.00	3	26.88	26.90	-3	593	-0.51%
2021/11/19	2	26.83	0	26.90	26.70	2	625	0.32%
2021/11/17	1	26.80	1	26.75	26.75	0	634	0.00%
2021/11/16	0	0.00	0	26.65	26.70	0	643	0.00%
2021/11/10	1	26.60	0	0.00	26.80	1	711	0.14%
2021/11/05	4	26.71	0	0.00	26.75	4	740	0.54%
2021/11/04	0	0.00	2	26.80	26.80	-2	752	-0.27%
2021/11/01	12	26.81	0	0.00	26.80	12	793	1.51%
2021/10/29	2	26.85	0	0.00	27.05	2	793	0.25%
2021/10/28	1	26.95	0	0.00	26.90	1	796	0.13%
2021/10/26	0	0.00	2	27.00	26.95	-2	804	-0.25%
2021/10/22	0	0.00	2	26.90	26.90	-2	812	-0.25%
2021/10/18	2	26.53	12	26.64	26.70	-10	789	-1.27%
2021/10/14	5	26.70	0	0.00	26.65	5	816	0.61%
2021/10/12	2	26.15	0	0.00	26.45	2	842	0.24%
2021/10/08	2	26.75	0	0.00	26.75	2	853	0.23%
2021/10/07	0	0.00	1	26.45	26.45	-1	877	-0.11%
2021/10/06	2.2	25.91	0	0.00	25.85	2.2	902	0.24%
2021/10/04	4	25.88	0	0.00	26.00	4	928	0.43%
2021/10/01	2	26.15	0	0.00	26.00	2	929	0.22%
2021/09/29	2	26.63	0	0.00	26.50	2	960	0.21%
2021/09/27	0	0.00	0.2	26.95	26.90	-0.2	991	-0.02%
2021/09/24	1	26.85	3	26.98	26.95	-2	1,013	-0.20%
2021/09/23	0	0.00	9	26.75	26.60	-9	1,034	-0.87%
2021/09/22	0	26.90	1	26.95	26.75	-1	1,052	-0.09%
2021/09/17	3	27.53	0	0.00	27.50	3	1,059	0.28%
2021/09/15	4	27.25	0	0.00	27.50	4	1,065	0.38%
2021/09/13	0	0.00	2	27.00	27.00	-2	1,089	-0.18%
2021/09/08	1	27.00	0	0.00	26.70	1	1,125	0.09%
2021/09/06	1	27.20	0	0.00	27.20	1	1,146	0.09%
2021/09/03	0.1	27.48	1	27.40	27.50	-0.9	1,154	-0.08%
2021/09/02	0.2	27.55	0	0.00	27.40	0.2	1,160	0.02%
2021/09/01	0	0.00	1.1	27.68	27.65	-1.1	1,160	-0.09%
2021/08/31	1	27.00	0	0.00	27.40	1	1,162	0.09%
2021/08/30	1	26.95	0	0.00	27.15	1	1,175	0.09%
2021/08/26	2	26.05	0	0.00	26.10	2	1,193	0.17%
2021/08/25	0	0.00	5	25.95	26.10	-5	1,212	-0.41%
2021/08/24	1	26.05	4	26.30	26.05	-3	1,216	-0.25%
2021/08/23	1	26.30	0.3	26.20	26.30	0.7	1,225	0.06%
2021/08/20	0	0.00	1	26.35	26.30	-1	1,221	-0.08%
2021/08/19	1	26.15	0	0.00	26.30	1	1,221	0.08%
2021/08/18	19	26.26	0	0.00	26.70	19	1,220	1.56%
2021/08/17	30.2	26.20	0	0.00	26.60	30.2	1,227	2.46%
2021/08/16	60	26.25	2.3	26.60	26.80	57.7	1,226	4.71%
2021/08/13	80	26.99	0	0.00	27.00	80	1,218	6.57%
2021/08/12	1	27.60	0	0.00	27.35	1	1,275	0.08%
2021/08/10	2.2	27.39	5	27.75	27.45	-2.8	1,324	-0.21%
2021/08/06	3	28.80	2	28.80	28.80	1	1,441	0.07%
2021/08/05	1	28.90	0	0.00	29.00	1	1,477	0.07%
2021/08/04	5	28.95	0	0.00	29.00	5	1,567	0.32%
2021/08/03	2	28.95	2	28.90	28.85	0	1,637	0.00%
2021/08/02	4	28.96	0	0.00	29.00	4	1,655	0.24%
2021/07/30	2	28.73	0	0.00	28.75	2	1,670	0.12%
2021/07/29	2	28.68	0	0.00	28.65	2	1,750	0.11%
2021/07/28	79	28.30	0	0.00	28.40	79	1,790	4.41%
2021/07/27	6	28.78	0	0.00	28.70	6	1,870	0.32%
2021/07/26	8.2	28.96	0	0.00	28.95	8.2	1,946	0.42%
2021/07/23	0	0.00	25	29.30	29.05	-25	1,991	-1.26%
2021/07/22	24	28.80	1	28.85	28.85	23	2,058	1.12%
2021/07/21	6	28.90	4	29.40	29.00	2	2,192	0.09%
2021/07/20	7	29.11	0	0.00	29.15	7	2,227	0.31%
2021/07/19	4	29.63	0	0.00	29.80	4	2,245	0.18%
2021/07/16	8	29.78	0	0.00	30.00	8	2,313	0.35%
2021/07/15	2	29.65	1	29.70	29.70	1	2,368	0.04%
2021/07/13	1	29.65	2	29.55	29.55	-1	2,538	-0.04%
2021/07/12	0	0.00	3	30.00	30.05	-3	2,543	-0.12%
2021/07/09	1	30.20	3	30.18	30.30	-2	2,566	-0.08%
2021/07/08	3	30.58	2	30.63	30.75	1	2,591	0.04%
2021/07/07	2	30.70	8.5	30.72	30.50	-6.5	2,662	-0.24%
2021/07/06	4	31.01	2	31.10	31.00	2	2,663	0.08%
2021/07/05	3	30.77	3	30.82	30.85	0	2,670	0.00%
2021/07/01	0	0.00	1	30.40	30.20	-1	2,685	-0.04%
2021/06/29	0	0.00	1	29.90	29.95	-1	2,691	-0.04%
2021/06/28	1	30.10	8.1	30.18	30.10	-7.1	2,766	-0.25%
2021/06/25	0.3	30.00	1	30.10	29.90	-0.7	2,790	-0.03%
2021/06/23	5	29.89	1	30.00	29.80	4	2,835	0.14%
2021/06/22	0	0.00	5	29.60	29.55	-5	2,849	-0.18%
2021/06/18	0	29.30	0	0.00	29.50	0	2,892	0.00%
2021/06/17	0	0.00	8	29.02	29.30	-8	2,904	-0.28%
2021/06/15	0	0.00	1	29.05	29.00	-1	2,935	-0.03%
2021/06/10	0	0.00	2	28.90	29.00	-2	2,969	-0.07%
2021/06/09	0	0.00	1	28.75	28.75	-1	2,985	-0.03%
2021/06/08	1	28.85	0	0.00	28.80	1	3,005	0.03%
2021/06/07	5.2	28.83	22	28.84	28.75	-16.8	3,036	-0.55%
2021/06/04	1	29.10	0	0.00	28.85	1	3,094	0.03%
2021/06/03	6	29.11	1	29.20	29.25	5	3,109	0.16%
2021/06/02	24.5	28.63	2	28.65	28.80	22.5	3,106	0.72%
2021/06/01	1	28.30	5	28.10	28.30	-4	3,107	-0.13%
2021/05/31	2	27.93	0	0.00	27.95	2	3,121	0.06%
2021/05/27	2	27.85	1	27.90	27.80	1	3,133	0.03%
2021/05/26	1	28.00	1	27.95	28.15	0	3,165	0.00%
2021/05/25	1	28.00	1	28.20	28.10	0	3,169	0.00%
2021/05/24	0.5	28.30	1	28.25	28.20	-0.5	3,166	-0.02%
2021/05/21	1	28.00	1.1	27.86	28.00	-0.1	3,192	0.00%
2021/05/20	5.1	28.22	1	28.20	27.40	4.1	3,216	0.13%
2021/05/19	3	27.08	3	27.12	27.35	0	3,174	0.00%
2021/05/18	1.1	26.63	1.1	26.66	27.10	0	3,171	0.00%
2021/05/17	15.2	25.86	12	26.21	25.95	3.2	3,164	0.10%
2021/05/14	2.2	27.78	6	27.76	27.85	-3.8	3,096	-0.12%
2021/05/13	13.1	26.29	0	26.70	26.20	13	3,046	0.43%
2021/05/12	203	27.20	8	27.09	26.20	195	3,017	6.46%	大買/鉅額交易
2021/05/11	60.2	29.29	0	0.00	28.85	60.2	2,943	2.05%
2021/05/07	2.1	29.93	1	30.20	30.00	1.1	2,941	0.04%
2021/05/06	5	29.69	0	0.00	29.60	5	2,949	0.17%
2021/05/05	5	30.50	2	30.63	30.40	3	2,901	0.10%
2021/05/04	85	31.07	1	32.30	30.85	84	2,901	2.90%
2021/05/03	0	0.00	12	32.76	32.45	-12	2,851	-0.42%
2021/04/29	5	32.28	13	32.37	32.35	-8	2,799	-0.29%
2021/04/28	0	0.00	7	32.86	32.85	-7	2,802	-0.25%
2021/04/27	11	33.46	14	33.19	33.55	-3	2,863	-0.10%
2021/04/26	10.1	32.00	8	32.39	32.30	2.1	2,768	0.08%
2021/04/23	67.4	31.73	7	31.88	31.95	60.4	2,791	2.16%
2021/04/22	33	32.57	6	32.28	31.85	27	2,912	0.93%
2021/04/21	3.5	32.81	4.5	32.80	32.80	-1	2,908	-0.03%
2021/04/20	11	32.45	7	32.29	32.30	4	2,984	0.13%
2021/04/19	23	32.17	6.6	32.30	32.80	16.4	3,370	0.49%
2021/04/16	1	31.20	0	0.00	31.45	1	3,448	0.03%
2021/04/15	1.1	31.21	2	31.10	31.20	-0.9	3,620	-0.03%
2021/04/14	5	31.00	3	30.72	30.80	2	3,639	0.06%
2021/04/13	6	31.64	10	31.46	30.95	-4	3,745	-0.11%
2021/04/12	1	30.95	16	30.82	30.95	-15	3,754	-0.40%
2021/04/09	3	30.80	6	30.86	30.75	-3	3,928	-0.08%
2021/04/08	13	31.03	1	30.90	30.95	12	4,097	0.29%
2021/04/07	4	31.18	2	31.00	31.15	2	4,110	0.05%
2021/04/06	50	30.80	0	0.00	30.80	50	4,199	1.19%
2021/04/01	52	30.85	1	30.80	30.95	51	4,239	1.20%
2021/03/31	8	30.86	7	30.99	31.00	1	4,259	0.02%
2021/03/30	2	31.90	2.1	31.88	31.75	-0.1	4,221	0.00%
2021/03/29	3	31.88	0	0.00	31.90	3	4,237	0.07%
2021/03/26	3	31.25	2	31.43	31.30	1	4,300	0.02%
2021/03/25	1	31.45	3	31.67	31.45	-2	4,372	-0.05%
2021/03/24	2	31.45	0	0.00	31.30	2	4,399	0.05%
2021/03/23	2	30.98	1	30.90	30.85	1	4,429	0.02%
2021/03/22	0	0.00	10	31.30	31.30	-10	4,481	-0.22%
2021/03/19	54	30.81	0	0.00	31.55	54	4,548	1.19%
2021/03/18	1	31.10	3	31.33	31.10	-2	4,584	-0.04%
2021/03/17	2.1	30.93	2	30.85	30.80	0.1	4,743	0.00%
2021/03/16	55	30.76	13	30.91	30.90	42	4,839	0.87%
2021/03/15	4	31.03	13	31.24	31.00	-9	5,086	-0.18%
2021/03/12	0.1	31.90	6	31.31	31.25	-5.9	5,185	-0.11%
2021/03/11	2	31.45	0.4	31.62	31.55	1.6	5,376	0.03%
2021/03/10	20.3	31.89	2	31.78	31.90	18.3	5,743	0.32%
2021/03/09	3	30.93	2	30.95	30.80	1	6,249	0.02%
2021/03/08	8	31.49	1	31.50	31.15	7	6,763	0.10%
2021/03/05	0	31.55	2	31.48	31.30	-2	7,780	-0.03%
2021/03/04	7	32.03	1.5	32.07	31.90	5.5	7,983	0.07%
2021/03/03	1	31.60	3.2	31.27	31.55	-2.2	8,255	-0.03%
2021/03/02	1.1	31.43	0	0.00	31.30	1.1	8,319	0.01%
2021/02/26	1	31.85	10	31.76	31.75	-9	8,529	-0.11%
2021/02/25	2	32.43	1	32.40	32.45	1	8,575	0.01%
2021/02/24	1	32.45	0	0.00	32.25	1	8,764	0.01%
2021/02/23	0	32.75	1	32.80	32.75	-1	8,822	-0.01%
2021/02/22	2	32.53	11	32.39	32.75	-9	8,964	-0.10%
2021/02/19	0	0.00	3	32.20	32.05	-3	9,225	-0.03%
2021/02/18	2	32.55	2	32.40	32.50	0	9,307	0.00%
2021/02/17	3	32.50	1	32.50	32.50	2	9,460	0.02%
2021/02/05	1.1	32.00	3	32.10	32.00	-2	9,463	-0.02%
2021/02/03	3.2	31.86	0	0.00	31.65	3.2	9,475	0.03%
2021/02/02	4	31.70	12	31.78	31.95	-8	9,468	-0.08%
2021/02/01	5	31.13	6	30.79	31.10	-1	9,466	-0.01%
2021/01/29	128	31.73	3	31.62	31.50	125	9,434	1.32%	大買/鉅額交易
2021/01/28	0.1	32.30	1	32.30	32.40	-0.9	9,386	-0.01%
2021/01/27	5	33.01	1	32.80	33.00	4	9,359	0.04%
2021/01/26	3	32.63	2	32.85	32.60	1	9,329	0.01%
2021/01/25	1.1	33.12	0	0.00	33.60	1.1	9,291	0.01%
2021/01/22	0	0.00	3	32.45	32.70	-3	9,257	-0.03%
2021/01/21	1	32.55	108	31.69	32.35	-107	9,230	-1.16%	大賣/鉅額交易
2021/01/20	81	32.54	5.5	31.95	31.65	75.5	9,183	0.82%
2021/01/19	2	33.85	5	33.90	33.60	-3	9,055	-0.03%
2021/01/18	21	33.40	2	33.33	33.65	19	9,016	0.21%
2021/01/15	20	34.54	21	34.62	34.05	-1	8,946	-0.01%
2021/01/14	2	36.00	25	36.12	35.85	-23	8,803	-0.26%
2021/01/13	30	36.87	44	36.73	36.50	-14	8,726	-0.16%
2021/01/12	78	37.89	53	38.12	37.20	25	8,606	0.29%
2021/01/11	37	36.32	38	36.83	37.15	-1	8,148	-0.01%
2021/01/08	6	35.76	9	36.07	36.00	-3	7,956	-0.04%
2021/01/07	0.6	34.60	29	34.54	34.60	-28.4	7,763	-0.37%
2021/01/06	6	34.55	23	34.09	34.00	-17	7,707	-0.22%
2021/01/05	7	35.66	8	35.76	35.60	-1	7,571	-0.01%
2021/01/04	47.5	36.57	16.5	36.90	36.60	31	7,495	0.41%
2020/12/31	14.4	35.79	121.1	35.77	35.70	-106.7	7,298	-1.46%	大賣/鉅額交易
2020/12/30	2	34.65	2	34.68	34.60	0	7,132	0.00%
2020/12/29	112	35.02	24	35.15	34.80	88	7,107	1.24%	大買/
2020/12/28	3	34.43	14	34.64	34.70	-11	6,997	-0.16%
2020/12/25	2	34.20	8	34.33	34.00	-6	6,929	-0.09%
2020/12/24	11	34.80	1	34.20	34.20	10	6,887	0.15%
2020/12/23	3.2	34.18	9	34.24	34.40	-5.8	6,831	-0.08%
2020/12/22	22	34.86	13	34.82	33.60	9	6,790	0.13%
2020/12/21	9	34.32	17	34.68	34.75	-8	6,715	-0.12%
2020/12/18	5	34.28	8	34.14	33.80	-3	6,645	-0.05%
2020/12/17	4	34.08	1	33.85	33.90	3	6,591	0.05%
2020/12/16	8.5	34.19	26	34.22	34.60	-17.5	6,527	-0.27%
2020/12/15	5	33.93	19	33.83	33.35	-14	6,454	-0.22%
2020/12/14	13.1	34.07	7.1	33.86	33.80	6	6,373	0.09%
2020/12/11	5.1	34.77	10.2	34.92	33.95	-5.1	6,320	-0.08%
2020/12/10	8.1	35.06	8	34.53	34.80	0.1	6,143	0.00%
2020/12/09	40	34.88	19	34.76	35.00	21	6,043	0.35%
2020/12/08	17	33.16	5	33.39	33.45	12	5,787	0.21%
2020/12/07	51.1	32.96	43	33.09	33.10	8.1	5,684	0.14%
2020/12/04	42	32.74	48	32.87	32.75	-6	5,496	-0.11%
2020/12/03	188.1	35.42	109.6	34.84	33.80	78.5	5,105	1.54%	大買/大賣/
2020/12/02	135.5	37.56	115	37.73	37.50	20.5	4,553	0.45%	大買/大賣/
2020/12/01	234.2	37.99	221	37.82	36.40	13.2	4,037	0.33%	大買/大賣/
2020/11/30	79	36.58	162	37.04	37.05	-83	3,013	-2.75%	大賣/
2020/11/27	141.6	33.56	195.6	32.97	33.70	-54	2,808	-1.92%	大買/大賣/
2020/11/26	10.2	30.01	22.7	30.10	30.65	-12.6	2,541	-0.49%
2020/11/25	51.6	30.40	16	30.22	30.10	35.5	2,501	1.42%
2020/11/24	16	29.07	5	28.91	29.00	11	2,293	0.48%
2020/11/23	29.1	28.73	160	28.96	29.30	-130.9	2,224	-5.88%	大賣/鉅額交易
2020/11/20	3	27.78	18	27.73	27.70	-15	2,043	-0.73%
2020/11/19	15	27.99	11.2	28.03	28.00	3.8	2,005	0.19%
2020/11/18	32	27.46	68.2	27.90	27.80	-36.2	1,911	-1.89%
2020/11/17	1	25.30	10	25.58	25.85	-9	1,673	-0.54%
2020/11/16	29	25.64	5	25.53	25.55	24	1,632	1.47%
2020/11/13	0	0.00	7.3	24.00	24.05	-7.3	1,489	-0.49%
2020/11/12	0	0.00	1	23.80	23.55	-1	1,491	-0.07%
2020/11/11	0	0.00	3	23.52	23.80	-3	1,572	-0.19%
2020/11/05	0	0.00	6	22.92	22.90	-6	1,649	-0.36%
2020/11/04	2	22.83	0	0.00	22.95	2	1,726	0.12%
2020/11/03	1	22.70	0	0.00	22.65	1	1,819	0.05%
2020/11/02	0	0.00	1	22.50	22.40	-1	1,856	-0.05%
2020/10/27	4	23.05	15	23.10	23.00	-11	1,871	-0.59%
2020/10/23	0	0.00	2	23.30	23.20	-2	1,873	-0.11%
2020/10/21	2	23.15	1	23.10	23.20	1	1,881	0.05%
2020/10/12	4	23.25	10	23.52	23.20	-6	1,944	-0.31%
2020/10/08	0	0.00	1	23.25	23.35	-1	1,955	-0.05%
2020/10/07	54	23.44	0	0.00	23.35	54	1,957	2.76%
2020/10/06	8	22.89	2	23.15	23.15	6	1,945	0.31%
2020/09/24	14	22.76	5	22.77	22.35	9	1,947	0.46%
2020/09/23	10.2	23.30	1	23.70	23.20	9.2	1,915	0.48%
2020/09/22	2	23.55	0	0.00	23.35	2	1,891	0.11%
2020/09/18	9	23.80	0	0.00	23.80	9	1,883	0.48%
2020/09/16	7	23.50	0	0.00	23.50	7	1,873	0.37%
2020/09/15	0	0.00	1	23.65	23.55	-1	1,863	-0.05%
2020/09/14	1	23.25	0	0.00	23.25	1	1,878	0.05%
2020/09/11	1	23.70	3	23.60	23.20	-2	1,861	-0.11%
2020/09/10	3	23.73	2	23.78	23.70	1	1,850	0.05%
2020/09/09	1	23.30	1	23.70	23.80	0	1,881	0.00%
2020/09/08	12	23.21	0	0.00	23.15	12	1,855	0.65%
2020/09/07	1	23.50	6	23.50	23.30	-5	1,851	-0.27%
2020/09/04	0	0.00	5	23.58	23.55	-5	1,837	-0.27%
2020/09/03	7	24.04	1	24.15	23.90	6	1,831	0.33%
2020/09/02	0	0.00	0.1	24.05	24.20	-0.1	1,829	-0.01%
2020/09/01	0	0.00	2	24.00	23.95	-2	1,820	-0.11%
2020/08/31	2	23.65	0	0.00	23.70	2	1,792	0.11%
2020/08/28	0	0.00	19	24.05	24.15	-19	1,758	-1.08%
2020/08/27	4	24.35	0	0.00	24.15	4	1,745	0.23%
2020/08/26	0	0.00	8	24.20	24.30	-8	1,727	-0.46%
2020/08/25	3	24.23	2	24.35	24.10	1	1,706	0.06%
2020/08/24	5	24.20	1	24.25	24.60	4	1,709	0.23%
2020/08/21	2	23.25	11	23.65	24.15	-9	1,640	-0.55%
2020/08/20	9	23.21	9	23.10	23.20	0	1,587	0.00%
2020/08/19	0	0.00	2	23.78	23.60	-2	1,527	-0.13%
2020/08/18	1.1	23.31	0	0.00	23.45	1.1	1,511	0.07%
2020/08/17	5	23.58	1	23.55	23.65	4	1,478	0.27%
2020/08/14	10	23.00	5	23.05	23.15	5	1,392	0.36%
2020/08/13	1	22.95	0	22.90	23.05	1	1,366	0.07%
2020/08/11	14	22.97	3	22.85	23.00	11	1,335	0.82%
2020/08/10	1	22.85	1	22.75	23.20	0	1,278	0.00%
2020/08/07	8	22.43	1	22.70	22.70	7	1,201	0.58%
2020/08/06	2	21.60	0	0.00	21.70	2	1,103	0.18%
2020/08/05	2	21.13	0	0.00	21.05	2	1,066	0.19%
2020/08/04	0	0.00	0.1	21.10	21.05	-0.1	1,061	-0.01%
2020/08/03	3	20.95	0	0.00	20.90	3	1,055	0.28%
2020/07/31	10	21.04	1	20.85	20.90	9	1,054	0.85%
2020/07/28	0	0.00	1	20.60	20.35	-1	1,035	-0.10%
2020/07/24	1	20.90	0	0.00	20.90	1	1,029	0.10%
2020/07/23	2	20.85	1	20.85	21.00	1	1,021	0.10%
2020/07/17	1	21.75	67	21.74	21.65	-66	957	-6.90%
2020/07/16	0	0.00	3	22.05	21.85	-3	948	-0.32%
2020/07/13	0	0.00	2	21.80	21.70	-2	903	-0.22%
2020/07/10	2	21.50	15	21.35	21.40	-13	904	-1.44%
2020/07/09	16	21.71	0	0.00	21.65	16	903	1.77%
2020/07/07	20	21.70	0	0.00	21.60	20	906	2.21%
2020/07/06	0	0.00	1	21.60	21.60	-1	900	-0.11%
2020/06/23	5	21.57	0	0.00	21.60	5	913	0.55%
2020/06/18	2	21.70	0	0.00	21.75	2	898	0.22%
2020/06/17	1	21.60	0	0.00	21.80	1	906	0.11%
2020/06/16	1	21.90	4	22.00	22.00	-3	897	-0.33%
2020/06/12	0	0.00	2	21.30	21.45	-2	939	-0.21%
2020/06/05	0	0.00	4	21.10	21.15	-4	1,036	-0.39%
2020/06/04	3	21.15	0	0.00	21.15	3	1,039	0.29%
2020/06/02	0	0.00	0.1	20.95	20.95	-0.1	1,044	-0.01%
2020/05/29	4	21.10	6	21.20	20.90	-2	1,048	-0.19%
2020/05/28	0	0.00	3	20.80	20.80	-3	1,010	-0.30%
2020/05/26	0	0.00	13	20.64	20.65	-13	991	-1.31%
2020/05/25	15	20.38	12	20.38	20.60	3	986	0.30%
2020/05/22	10	20.05	0	0.00	20.00	10	971	1.03%
2020/05/21	20	20.09	16	20.09	20.15	4	973	0.41%
2020/05/08	0	0.00	59	19.81	19.80	-59	930	-6.34%
2020/05/07	50	19.65	0	0.00	19.65	50	932	5.36%
2020/05/06	1	19.50	0	0.00	19.55	1	931	0.11%
2020/05/04	2	19.50	0	0.00	19.55	2	936	0.21%
2020/04/28	0	0.00	2	19.65	19.40	-2	954	-0.21%
2020/04/27	0	0.00	4	19.35	19.55	-4	978	-0.41%
2020/04/23	0	0.00	3	19.30	19.25	-3	984	-0.30%
2020/04/22	5	19.26	0	0.00	19.20	5	979	0.51%
2020/04/20	0	19.70	1	19.60	19.60	-1	958	-0.10%
2020/04/17	2	19.50	1	19.60	19.60	1	953	0.10%
2020/04/15	2	19.55	0	0.00	19.60	2	944	0.21%
2020/03/18	0	0.00	12	19.95	19.95	-12	852	-1.41%
2020/03/17	0	0.00	12	19.88	20.00	-12	821	-1.46%
2020/03/12	0	0.00	9	20.45	20.30	-9	707	-1.27%
2020/03/09	0	0.00	47	20.55	20.50	-47	656	-7.16%
2020/02/19	0	0.00	5	20.70	20.90	-5	637	-0.78%
2020/02/11	5	20.55	0	0.00	20.65	5	720	0.69%
2020/01/30	2	20.40	0	0.00	20.25	2	739	0.27%
2020/01/16	0	0.00	6	21.25	21.30	-6	717	-0.84%
2020/01/15	2	21.20	0	0.00	21.25	2	736	0.27%
2020/01/09	2	20.95	0	0.00	20.95	2	852	0.23%
2020/01/06	0	0.00	8	21.10	21.10	-8	885	-0.90%
2020/01/03	8	21.35	182	21.19	21.20	-174	881	-19.75%	大賣/鉅額交易
2019/12/31	0	0.00	3	21.40	21.30	-3	863	-0.35%
2019/12/30	2	21.30	4	21.35	21.30	-2	858	-0.23%
2019/12/25	0	0.00	171	21.11	21.10	-171	835	-20.47%	大賣/鉅額交易
2019/12/17	0	0.00	2	21.28	21.25	-2	833	-0.24%
2019/12/16	1	21.15	0	0.00	21.10	1	825	0.12%
2019/12/09	0	0.00	14	21.04	21.15	-14	895	-1.56%
2019/12/06	2	20.95	0	0.00	21.10	2	893	0.22%
2019/12/05	5	20.90	0	0.00	20.90	5	897	0.56%
2019/12/02	5	21.10	0	0.00	20.95	5	897	0.56%
2019/11/19	2	21.20	0.9	21.20	21.25	1.1	920	0.12%
2019/11/15	20	21.25	0	0.00	21.15	20	921	2.17%
2019/11/14	7	21.65	0	0.00	21.70	7	883	0.79%
2019/11/13	10	22.00	0	0.00	22.00	10	871	1.15%
2019/11/12	1	22.05	0	0.00	22.15	1	870	0.11%
2019/11/11	0	0.00	3	22.05	22.05	-3	868	-0.35%
2019/11/08	4.1	22.31	5	22.38	22.40	-0.9	861	-0.11%
2019/11/07	0	0.00	20	22.25	22.25	-20	854	-2.34%
2019/11/06	0	0.00	6	22.09	22.05	-6	822	-0.73%
2019/11/05	0	0.00	1	22.10	22.05	-1	816	-0.12%
2019/11/04	12	22.23	4	22.09	22.10	8	842	0.95%
2019/11/01	0	0.00	1	21.85	21.90	-1	834	-0.12%
2019/10/31	0	0.00	3	21.95	21.85	-3	844	-0.36%
2019/10/29	0	0.00	16	21.90	21.85	-16	861	-1.86%
2019/10/28	1	21.90	0	0.00	21.95	1	862	0.12%
2019/10/25	1	21.80	0	0.00	21.85	1	854	0.12%
2019/10/23	2	21.85	0	0.00	21.90	2	859	0.23%
2019/10/22	3	22.23	1	22.50	22.05	2	856	0.23%
2019/10/21	1	21.90	2	21.95	22.10	-1	829	-0.12%
2019/10/16	0	0.00	7	21.25	21.40	-7	870	-0.80%
2019/10/15	0	0.00	1	21.00	21.00	-1	847	-0.12%
2019/10/14	4	20.75	0	0.00	20.85	4	856	0.47%
2019/10/09	1	20.70	0	0.00	20.70	1	869	0.12%
2019/10/08	2	20.78	0	0.00	20.70	2	878	0.23%
2019/10/01	0	0.00	3	21.15	21.00	-3	1,026	-0.29%
2019/09/19	1	21.05	2.2	21.00	20.95	-1.2	1,175	-0.10%
2019/09/18	5	20.90	0	0.00	20.95	5	1,228	0.41%
2019/09/16	10	21.25	0	0.00	21.30	10	1,375	0.73%
2019/09/11	0	0.00	2	20.88	20.80	-2	1,364	-0.15%
2019/09/09	1	20.80	0	0.00	20.70	1	1,348	0.07%
2019/09/05	1	20.70	3	20.80	20.75	-2	1,350	-0.15%
2019/09/03	1	20.70	0	0.00	20.70	1	1,385	0.07%
2019/09/02	1	20.65	0	0.00	20.65	1	1,386	0.07%
2019/08/30	1	20.45	0	0.00	20.45	1	1,390	0.07%
2019/08/21	1	20.70	0	0.00	20.65	1	1,582	0.06%
2019/08/15	1	20.45	10	20.35	20.40	-9	1,725	-0.52%
2019/08/08	1	20.50	0	0.00	20.55	1	2,070	0.05%
2019/08/02	1	20.50	0	0.00	20.70	1	2,047	0.05%
2019/08/01	0	0.00	1	20.80	20.70	-1	2,043	-0.05%
2019/07/31	1	20.85	3	20.85	20.95	-2	2,043	-0.10%
2019/07/30	0	0.00	1	20.95	20.95	-1	2,033	-0.05%
2019/07/29	0.4	21.15	0	0.00	21.00	0.4	2,029	0.02%
2019/07/24	2	20.90	0	0.00	20.95	2	2,011	0.10%
2019/07/23	11	20.92	1	21.05	20.90	10	1,998	0.50%
2019/07/22	10	21.30	0	0.00	21.20	10	1,980	0.50%
2019/07/19	25	21.58	0	0.00	21.50	25	1,960	1.28%
2019/07/18	8	22.61	1	22.55	22.55	7	1,924	0.36%
2019/07/16	2	22.80	1	22.90	22.75	1	1,848	0.05%
2019/07/15	2	22.70	35	22.76	22.75	-33	1,835	-1.80%
2019/07/12	214	22.96	8	22.98	22.85	206	1,818	11.33%	大買/鉅額交易
2019/07/11	13	22.76	0	0.00	22.80	13	1,812	0.72%
2019/07/10	7	23.13	16	23.04	23.00	-9	1,797	-0.50%
2019/07/09	229	23.20	7	23.21	23.20	222	1,771	12.53%	大買/鉅額交易
2019/07/08	11	22.82	5	22.85	22.85	6	1,732	0.35%
2019/07/05	1	22.80	1	23.00	22.80	0	1,719	0.00%
2019/07/04	4	22.75	0	0.00	22.75	4	1,696	0.24%
2019/07/03	0	0.00	4	22.96	22.80	-4	1,683	-0.24%
2019/07/02	213	22.79	0	0.00	22.75	213	1,645	12.95%	大買/鉅額交易
2019/07/01	21	22.60	10	22.65	22.75	11	1,633	0.67%
2019/06/28	6	22.67	0	0.00	22.55	6	1,621	0.37%
2019/06/27	11	22.80	1	22.95	22.85	10	1,611	0.62%
2019/06/25	3	23.00	10	22.65	22.75	-7	1,619	-0.43%
2019/06/24	4	22.86	4	22.55	22.95	0	1,574	0.00%
2019/06/21	0	0.00	4	22.20	22.20	-4	1,494	-0.27%
2019/06/19	1	21.55	0	0.00	21.55	1	1,390	0.07%
2019/06/06	0	0.00	0.2	21.40	21.40	-0.2	1,326	-0.02%
2019/06/04	2	21.65	0	0.00	21.65	2	1,300	0.15%
2019/05/30	0	0.00	2	21.45	21.50	-2	1,227	-0.16%
2019/05/29	2	21.65	0	0.00	21.35	2	1,221	0.16%
2019/05/28	8	21.30	1	21.70	21.10	7	1,205	0.58%
2019/05/27	0	0.00	11	22.10	22.30	-11	1,103	-1.00%
2019/05/23	0	0.00	1	21.55	21.45	-1	1,013	-0.10%
2019/05/21	4	21.80	0	0.00	21.75	4	953	0.42%
2019/05/20	1	21.25	8	21.21	21.00	-7	853	-0.82%
2019/05/17	26	21.11	3	21.27	21.30	23	834	2.76%
2019/05/16	1	21.40	41	21.54	21.10	-40	768	-5.20%
2019/05/15	0	0.00	1	20.20	20.20	-1	584	-0.17%
2019/05/10	0	0.00	1	20.00	20.25	-1	569	-0.18%
2019/05/09	2	19.90	0	0.00	20.00	2	562	0.36%
2019/05/08	4	19.88	1	19.90	20.00	3	552	0.54%
2019/05/06	0	0.00	1	20.10	20.05	-1	534	-0.19%
2019/04/16	1	20.15	0	0.00	20.25	1	526	0.19%
2019/04/15	0	20.35	0	0.00	20.40	0	531	0.00%
2019/04/02	0	0.00	1	20.05	20.10	-1	489	-0.20%
2019/04/01	0	0.00	10	20.25	20.05	-10	486	-2.06%
2019/03/29	0	0.00	30	20.26	20.20	-30	469	-6.39%
2019/03/26	4	20.20	0	0.00	20.30	4	404	0.99%
2019/03/22	1	20.25	0	0.00	20.30	1	413	0.24%
2019/03/21	15	20.23	0	0.00	20.20	15	412	3.63%
2019/03/20	0	0.00	1	20.15	20.10	-1	422	-0.24%
2019/03/15	10.2	20.23	2	20.10	20.30	8.2	418	1.96%
2019/03/14	0	0.00	14	20.14	20.10	-14	417	-3.35%
2019/02/27	0	0.00	3	20.30	20.35	-3	464	-0.65%
2019/01/30	0.1	20.00	0	0.00	20.10	0.1	487	0.02%
2019/01/29	6	19.95	0	0.00	19.95	6	491	1.22%
2019/01/24	0	19.95	0	0.00	19.95	0	498	0.00%
2019/01/21	0	0.00	9	19.95	20.05	-9	503	-1.79%
2019/01/07	16	20.35	0	0.00	20.30	16	643	2.49%
2018/12/26	0	0.00	1	19.85	19.85	-1	737	-0.14%
2018/12/13	0	0.00	6	20.40	20.50	-6	720	-0.83%
2018/12/12	1	20.10	0	0.00	20.35	1	706	0.14%
2018/12/11	1	20.00	0	0.00	20.00	1	696	0.14%
2018/12/07	1	20.05	0	0.00	20.20	1	698	0.14%
2018/12/03	5	20.60	0	0.00	20.50	5	712	0.70%
2018/11/26	0.3	19.65	0	0.00	19.75	0.3	695	0.04%
2018/11/21	20	19.60	1	19.55	19.60	19	711	2.67%
2018/11/13	0.3	19.50	0	19.50	19.45	0.3	679	0.04%
2018/11/12	0	0.00	0	19.70	19.55	0	672	0.00%
2018/11/07	0.2	19.80	0	0.00	19.65	0.2	676	0.03%
2018/11/06	1	19.45	0	0.00	19.50	1	683	0.15%
2018/10/29	1	19.70	1	19.65	19.60	0	683	0.00%
2018/10/25	0	0.00	30	19.50	19.50	-30	668	-4.49%
2018/10/23	0	0.00	0	19.80	19.80	0	640	0.00%
2018/10/17	31	20.00	0	0.00	19.95	31	597	5.19%
2018/10/16	10	20.03	0	0.00	20.00	10	598	1.67%
2018/10/12	12	19.82	0	0.00	20.40	12	614	1.95%
2018/10/11	0	0.00	13	20.30	20.05	-13	602	-2.16%
2018/10/09	8	20.85	8	20.65	20.85	0	575	0.00%
2018/10/03	13	20.58	0	0.00	20.55	13	540	2.41%
2018/09/18	1	20.50	0	0.00	20.60	1	688	0.15%
2018/09/07	0	0.00	20	20.55	20.60	-20	744	-2.69%
2018/08/22	0.3	20.70	0	0.00	20.80	0.3	1,128	0.03%
2018/08/17	0	0.00	3	20.65	20.65	-3	1,145	-0.26%
2018/08/15	0	0.00	5	20.60	20.55	-5	1,153	-0.43%
2018/08/14	0	0.00	1	20.85	20.95	-1	1,140	-0.09%
2018/08/13	0	0.00	7	20.85	20.80	-7	1,151	-0.61%
2018/08/01	0.1	21.20	0	0.00	21.20	0.1	1,181	0.01%
2018/07/24	1	20.80	0	0.00	21.00	1	1,234	0.08%
2018/07/19	0	0.00	2	21.70	21.70	-2	1,222	-0.16%
2018/07/12	0.1	21.50	0	0.00	21.60	0.1	1,237	0.01%
2018/07/11	1	21.35	1	21.45	21.40	0	1,239	0.00%
2018/07/06	1	21.45	0	0.00	21.40	1	1,330	0.08%
2018/07/04	1	21.50	0	0.00	21.50	1	1,567	0.06%
2018/07/03	2	21.50	1	21.45	21.50	1	1,580	0.06%
2018/07/02	1	21.70	0	0.00	21.75	1	1,626	0.06%
2018/06/28	0	0.00	1	21.90	21.75	-1	1,604	-0.06%
2018/06/27	31	22.35	30	21.83	22.10	1	1,617	0.06%
2018/06/14	10	21.61	5	21.60	21.60	5	1,645	0.30%
2018/06/07	1	21.80	0	0.00	21.70	1	1,661	0.06%
2018/06/06	2	21.80	2	21.70	21.70	0	1,698	0.00%
2018/06/04	2	22.05	0	0.00	21.90	2	1,702	0.12%
2018/06/01	5	22.36	3	22.55	22.30	2	1,671	0.12%
2018/05/29	1	22.00	3	21.50	21.85	-2	1,474	-0.14%
2018/05/24	0	0.00	0.1	21.00	20.90	-0.1	1,429	0.00%
2018/05/18	1	21.00	0	0.00	21.05	1	1,444	0.07%
2018/05/17	0	0.00	10	21.33	21.30	-10	1,457	-0.69%
2018/05/16	0	0.00	1	21.30	21.20	-1	1,480	-0.07%
2018/05/02	1	20.90	0	0.00	21.00	1	1,643	0.06%
2018/04/30	1	21.00	0	0.00	21.20	1	1,640	0.06%
2018/04/27	1	20.80	0	0.00	21.00	1	1,646	0.06%
2018/04/26	1	21.00	0	0.00	21.00	1	1,643	0.06%
2018/04/25	1	21.05	0	0.00	21.10	1	1,646	0.06%
2018/04/24	0	0.00	1	21.10	21.20	-1	1,654	-0.06%
2018/04/17	0	0.00	1	21.50	21.45	-1	1,660	-0.06%
2018/04/16	1	21.45	0	0.00	21.45	1	1,664	0.06%
2018/04/11	2	22.25	3	22.23	22.45	-1	1,671	-0.06%
2018/04/10	11	22.65	1	23.00	22.40	10	1,658	0.60%
2018/04/09	0	0.00	47	21.70	21.90	-47	1,469	-3.20%
2018/04/02	0	0.00	36	21.71	21.65	-36	1,515	-2.38%
2018/03/30	0	0.00	1	21.70	21.40	-1	1,463	-0.07%
2018/03/26	58	21.50	0	0.00	21.20	58	1,407	4.12%
2018/03/23	0	0.00	1	21.60	21.70	-1	1,358	-0.07%
2018/03/22	1	21.00	0	0.00	21.20	1	1,304	0.08%
2018/03/21	5	21.00	0	0.00	21.15	5	1,309	0.38%
2018/03/20	1	21.20	0	0.00	21.15	1	1,328	0.08%
2018/03/16	0	0.00	2	21.45	21.50	-2	1,344	-0.15%
2018/03/09	1	21.50	7	21.53	21.45	-6	1,331	-0.45%
2018/03/08	8	21.53	3	21.47	21.40	5	1,288	0.39%
2018/03/05	1	21.05	0	0.00	21.05	1	1,250	0.08%
2018/02/26	0	0.00	20	21.10	21.10	-20	1,244	-1.61%
2018/02/23	0	0.00	0	20.90	20.95	0	1,244	0.00%
2018/02/21	0	0.00	0	20.80	20.80	0	1,262	0.00%
2018/02/07	20	20.45	0	0.00	20.50	20	1,240	1.61%
2018/02/06	6	20.13	5	20.72	20.50	1	1,235	0.08%
2018/02/05	0	0.00	20	21.00	21.00	-20	1,154	-1.73%
2018/01/31	0	0.00	4	21.05	21.05	-4	1,243	-0.32%
2018/01/26	0	0.00	0.3	21.10	21.10	-0.3	1,242	-0.02%
2018/01/24	0	0.00	2	21.10	21.15	-2	1,247	-0.16%
2018/01/22	45	21.08	0	0.00	21.05	45	1,266	3.55%
2018/01/19	1	21.20	0	0.00	21.00	1	1,290	0.08%
2018/01/12	4	21.15	0	0.00	21.15	4	1,528	0.26%
2018/01/11	0	0.00	2	21.20	21.10	-2	1,580	-0.13%
2018/01/10	2	21.15	0	0.00	21.15	2	1,701	0.12%
2018/01/08	1	21.70	4	21.73	21.55	-3	1,723	-0.17%
2018/01/03	2	21.58	0	0.00	21.35	2	1,685	0.12%
2018/01/02	1	21.75	22	21.81	21.80	-21	1,685	-1.25%