三陽工業 (2206)-凱基-竹北券商分點個股進出

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

三陽工業

(2206)

可現股當沖

股價
72.2
漲跌
▲1.4
漲幅
+1.98%
成交量
6,578張
產業
上市汽車類股
472人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

三陽工業 (2206)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	153	71.17	3	70.80	70.80	150	2,095	7.16%	大買/鉅額交易
2024/11/19	0	0.00	158	71.96	72.30	-158	1,983	-7.96%	大賣/鉅額交易
2024/11/18	0	0.00	20	69.34	69.70	-20	1,813	-1.10%
2024/11/15	0.1	69.00	0	0.00	68.60	0.1	1,739	0.01%
2024/11/14	1	68.70	0	0.00	68.80	1	1,719	0.06%
2024/11/13	165	68.92	1	69.00	68.80	164	1,690	9.70%	大買/鉅額交易
2024/11/12	45	70.24	0	0.00	69.60	45	1,680	2.68%
2024/11/11	0	70.70	41	70.84	70.70	-41	1,673	-2.45%
2024/11/08	2	70.05	62	69.90	70.40	-60	1,662	-3.61%
2024/11/07	1	70.80	0	0.00	70.10	1	1,660	0.06%
2024/11/06	10	70.50	0	0.00	70.30	10	1,655	0.60%
2024/11/05	20	70.10	0	0.00	70.30	20	1,672	1.20%
2024/11/04	0	0.00	15	70.90	70.40	-15	1,710	-0.88%
2024/11/01	0	69.90	0	0.00	70.00	0	1,787	0.00%
2024/10/30	2	69.90	11.5	70.10	69.90	-9.5	1,791	-0.53%
2024/10/29	21.5	69.54	0	0.00	69.20	21.5	1,777	1.21%
2024/10/28	1	70.00	5	70.10	70.00	-4	1,768	-0.23%
2024/10/25	1.1	69.98	0	0.00	69.50	1.1	1,795	0.06%
2024/10/24	101	69.55	0	0.00	70.00	101	1,842	5.48%	大買/鉅額交易
2024/10/23	10.2	70.01	0	0.00	70.00	10.2	1,897	0.53%
2024/10/22	0.2	70.84	5	71.00	70.30	-4.8	1,958	-0.25%
2024/10/21	20	70.10	20	70.30	70.10	0	2,030	0.00%
2024/10/18	100.1	70.42	0	0.00	70.20	100.1	2,102	4.76%
2024/10/17	4	70.90	0	0.00	70.90	4	2,156	0.19%
2024/10/16	10	70.10	50	72.80	72.80	-40	2,232	-1.79%
2024/10/15	23	70.17	184	70.10	70.00	-161	2,390	-6.73%	大賣/鉅額交易
2024/10/14	92.2	70.49	0.1	70.40	70.00	92.1	2,412	3.82%
2024/10/11	90	71.40	0	0.00	71.50	90	2,399	3.75%
2024/10/09	60	72.33	0	0.00	72.00	60	2,428	2.47%
2024/10/08	51	72.75	0	0.00	72.70	51	2,539	2.01%
2024/10/07	0	0.00	45	73.90	74.20	-45	2,556	-1.76%
2024/10/04	11	72.47	0	0.00	72.40	11	2,592	0.42%
2024/10/01	60	72.70	0	0.00	72.80	60	2,670	2.25%
2024/09/30	150	73.21	0	0.00	73.00	150	2,760	5.43%	大買/鉅額交易
2024/09/27	5	74.60	0	0.00	74.40	5	2,842	0.18%
2024/09/26	13	75.00	0	0.00	74.60	13	2,863	0.45%
2024/09/25	4	74.60	0	0.00	74.40	4	2,887	0.14%
2024/09/24	2	74.80	0	0.00	74.40	2	2,909	0.07%
2024/09/23	0	0.00	5	76.20	75.70	-5	2,941	-0.17%
2024/09/20	1	75.70	0	0.00	75.80	1	2,999	0.03%
2024/09/19	0	0.00	62	76.21	76.40	-62	3,040	-2.04%
2024/09/18	0	0.00	154	75.64	75.40	-154	3,123	-4.93%	大賣/鉅額交易
2024/09/16	0	0.00	1	73.30	73.60	-1	3,224	-0.03%
2024/09/12	20	73.20	0	0.00	72.50	20	3,490	0.57%
2024/09/11	70	73.14	0	0.00	72.90	70	3,685	1.90%
2024/09/10	0	74.60	0	0.00	74.10	0	3,740	0.00%
2024/09/09	44	72.88	47	74.41	75.00	-3	3,767	-0.08%
2024/09/05	136	74.42	35	75.80	74.00	101	3,880	2.60%	大買/鉅額交易
2024/09/04	34	73.78	15	75.33	74.80	19	3,903	0.49%
2024/09/03	13	76.30	0	0.00	76.00	13	3,898	0.33%
2024/09/02	0	0.00	31	76.89	76.80	-31	3,927	-0.79%
2024/08/30	0	0.00	1	76.20	76.20	-1	3,935	-0.03%
2024/08/29	1	75.20	10	75.65	75.60	-9	3,967	-0.23%
2024/08/28	0	0.00	4	75.50	75.80	-4	4,002	-0.10%
2024/08/27	0	0.00	13	74.70	75.30	-13	4,033	-0.32%
2024/08/26	14	75.80	182	75.64	75.50	-168	4,058	-4.14%	大賣/鉅額交易
2024/08/23	0	0.00	4	73.30	73.70	-4	4,081	-0.10%
2024/08/22	0	0.00	5	73.40	73.10	-5	4,150	-0.12%
2024/08/21	0.7	73.60	0	0.00	73.40	0.7	4,255	0.02%
2024/08/20	13	73.15	0	0.00	73.40	13	4,407	0.29%
2024/08/19	71	72.81	0	0.00	72.70	71	4,622	1.54%
2024/08/16	36	73.26	14	73.21	73.50	22	4,793	0.46%
2024/08/14	0	0.00	1	73.40	74.10	-1	5,207	-0.02%
2024/08/13	190	73.59	0	0.00	73.80	190	5,372	3.54%	大買/鉅額交易
2024/08/12	2	73.70	64	74.28	74.40	-62	5,431	-1.14%
2024/08/09	0	0.00	23	73.97	73.20	-23	5,578	-0.41%
2024/08/08	12	73.07	0	0.00	72.70	12	5,657	0.21%
2024/08/07	10	74.20	120	73.45	73.90	-110	5,738	-1.92%	大賣/鉅額交易
2024/08/06	47	71.27	54	71.55	72.00	-7	5,817	-0.12%
2024/08/05	213	70.80	0	0.00	70.20	213	5,910	3.60%	大買/鉅額交易
2024/08/01	0	77.00	1	76.50	76.80	-1	6,070	-0.02%
2024/07/31	0	76.60	0	0.00	76.50	0	6,200	0.00%
2024/07/30	1	74.20	0	0.00	76.00	1	6,372	0.02%
2024/07/29	8.1	76.86	0	0.00	75.40	8.1	6,700	0.12%
2024/07/26	0	0.00	4	76.68	76.80	-4	6,813	-0.06%
2024/07/23	200	78.70	0	0.00	78.20	200	6,991	2.86%	大買/鉅額交易
2024/07/22	43	77.33	47	76.73	77.00	-4	7,268	-0.05%
2024/07/19	35	78.85	32	78.97	78.70	3	7,669	0.04%
2024/07/18	83.5	80.61	0.3	80.50	80.70	83.3	8,571	0.97%
2024/07/17	62	82.05	5	81.76	82.10	57	9,158	0.62%
2024/07/16	3	83.00	13	82.82	82.50	-10	9,140	-0.11%
2024/07/15	0	0.00	18	80.93	81.20	-18	9,008	-0.20%
2024/07/11	2	80.90	5	81.14	80.80	-3	9,071	-0.03%
2024/07/10	5	80.90	17	80.74	81.70	-12	9,169	-0.13%
2024/07/09	3	79.47	18	78.88	78.90	-15	9,133	-0.16%
2024/07/08	1	79.60	15	80.04	80.10	-14	9,166	-0.15%
2024/07/05	21	77.15	24	77.91	79.50	-3	9,149	-0.03%
2024/07/04	7	78.19	4	79.70	77.90	3	9,116	0.03%
2024/07/03	6	78.72	4	78.70	79.30	2	9,043	0.02%
2024/07/02	0	0.00	6	78.58	79.10	-6	8,997	-0.07%
2024/07/01	5	79.22	4	79.18	78.80	1	8,988	0.01%
2024/06/28	1	79.00	7	79.00	78.90	-6	8,994	-0.07%
2024/06/27	1	78.70	10	79.00	78.50	-9	8,983	-0.10%
2024/06/26	5	80.04	12	80.23	79.50	-7	9,023	-0.08%
2024/06/25	1	80.80	7	80.86	80.90	-6	9,020	-0.07%
2024/06/24	9	81.70	6	81.58	81.90	3	8,985	0.03%
2024/06/21	7	80.79	130	81.46	82.00	-123	8,953	-1.37%	大賣/鉅額交易
2024/06/20	8	79.73	11	79.96	80.40	-3	8,864	-0.03%
2024/06/19	57	80.01	105	81.23	80.40	-48	8,833	-0.54%	大賣/
2024/06/18	21	79.66	194	79.85	80.30	-173	8,764	-1.97%	大賣/鉅額交易
2024/06/17	6	77.70	44	78.00	78.50	-38	8,817	-0.43%
2024/06/14	5	76.70	0	0.00	76.60	5	8,791	0.06%
2024/06/12	1	77.80	24	78.59	77.70	-23	8,924	-0.26%
2024/06/11	3	77.23	0	0.00	76.80	3	8,926	0.03%
2024/06/07	1	76.70	0.1	76.98	76.70	0.9	8,938	0.01%
2024/06/06	10	75.90	0.1	76.10	76.20	9.9	8,981	0.11%
2024/06/05	13	76.38	1	76.30	76.50	12	8,984	0.13%
2024/06/04	4	76.45	0	0.00	77.00	4	9,061	0.04%
2024/05/31	1	75.90	0	0.00	75.70	1	9,289	0.01%
2024/05/30	22	75.96	0	0.00	75.90	22	9,381	0.23%
2024/05/29	34.3	76.79	39	76.72	76.50	-4.7	9,624	-0.05%
2024/05/28	166	78.05	3	77.87	77.60	163	9,922	1.64%	大買/鉅額交易
2024/05/27	45	77.86	2	78.40	78.70	43	9,880	0.44%
2024/05/24	92.1	75.54	173	77.45	78.20	-80.9	9,819	-0.82%	大賣/
2024/05/23	154.2	76.07	25	76.46	76.10	129.2	9,737	1.33%	大買/鉅額交易
2024/05/22	179	78.48	0	0.00	77.70	179	9,579	1.87%	大買/鉅額交易
2024/05/21	31	79.38	31	80.10	79.10	0	9,440	0.00%
2024/05/20	30	79.30	2	82.30	79.80	28	9,302	0.30%
2024/05/17	12	80.13	200	80.04	80.70	-188	9,059	-2.08%	大賣/鉅額交易
2024/05/16	4.1	78.68	47	78.99	78.40	-42.9	8,924	-0.48%
2024/05/15	127.2	78.42	126	79.76	78.10	1.2	9,003	0.01%	大買/大賣/
2024/05/14	7	78.16	45	78.60	77.80	-38	8,867	-0.43%
2024/05/13	119	77.62	3	77.30	77.50	116	8,799	1.32%	大買/鉅額交易
2024/05/10	80	78.43	15	78.49	78.60	65	8,713	0.75%
2024/05/09	111	80.80	5	81.58	79.20	106	8,615	1.23%	大買/鉅額交易
2024/05/08	5.1	81.40	5	81.60	81.40	0.1	8,481	0.00%
2024/05/07	102	83.02	7.1	81.43	82.00	94.9	8,390	1.13%	大買/
2024/05/06	10	85.07	13.1	84.91	84.00	-3.1	8,186	-0.04%
2024/05/03	170	85.80	12	86.11	85.50	158	8,068	1.96%	大買/鉅額交易
2024/05/02	3	85.40	153	86.46	87.60	-150	7,893	-1.90%	大賣/鉅額交易
2024/04/30	81	84.54	10	85.00	84.40	71	7,550	0.94%
2024/04/29	50	84.99	53.1	86.18	85.30	-3.1	7,379	-0.04%
2024/04/26	8	84.35	18.1	84.48	83.60	-10.1	7,120	-0.14%
2024/04/25	9.1	84.01	29.1	84.59	84.40	-20	6,789	-0.29%
2024/04/24	35.2	83.06	178.2	84.98	81.40	-143	6,318	-2.26%	大賣/鉅額交易
2024/04/23	14.1	79.12	267.6	79.33	81.50	-253.5	5,400	-4.69%	大賣/鉅額交易
2024/04/22	0	0.00	122.9	75.92	75.20	-122.9	4,798	-2.56%	大賣/鉅額交易
2024/04/19	212	73.98	96	74.10	74.10	116	4,755	2.44%	大買/鉅額交易
2024/04/18	0	0.00	46	75.65	75.80	-46	4,700	-0.98%
2024/04/17	0	0.00	193	75.02	75.50	-193	4,683	-4.12%	大賣/鉅額交易
2024/04/16	245	73.12	0	0.00	72.70	245	4,610	5.31%	大買/鉅額交易
2024/04/15	0	0.00	102	76.94	76.10	-102	4,489	-2.27%	大賣/鉅額交易
2024/04/12	2	74.60	41	75.38	75.20	-39	4,415	-0.88%
2024/04/11	61	74.63	1	75.00	74.50	60	4,398	1.36%
2024/04/10	114	74.94	6	75.15	74.80	108	4,594	2.35%	大買/鉅額交易
2024/04/09	1	75.80	2	76.00	75.80	-1	4,757	-0.02%
2024/04/08	4	75.90	1	75.40	75.80	3	4,802	0.06%
2024/04/03	0	0.00	0.2	74.50	74.60	-0.2	4,760	0.00%
2024/04/02	0	75.20	2	74.70	74.70	-2	4,758	-0.04%
2024/04/01	5	75.26	4	75.10	75.10	1	4,746	0.02%
2024/03/29	16	75.24	1	75.20	75.00	15	4,747	0.32%
2024/03/28	1.2	76.51	82	76.47	76.60	-80.9	4,681	-1.73%
2024/03/27	4	75.08	0	0.00	75.40	4	4,630	0.09%
2024/03/26	110	75.35	7	75.44	75.30	103	4,625	2.23%	大買/鉅額交易
2024/03/25	1	75.70	2	75.80	75.70	-1	4,564	-0.02%
2024/03/22	1	77.90	4	77.40	76.80	-3	4,540	-0.07%
2024/03/21	8	77.24	2	77.40	77.00	6	4,551	0.13%
2024/03/20	3	78.20	122	77.44	78.00	-119	4,493	-2.65%	大賣/鉅額交易
2024/03/19	6.1	75.49	15	76.05	75.80	-8.9	4,255	-0.21%
2024/03/18	4.2	75.54	6	75.80	75.50	-1.9	4,242	-0.04%
2024/03/15	6.1	74.07	25.2	74.09	73.90	-19.1	4,206	-0.45%
2024/03/14	10	75.90	14	77.34	75.60	-4	4,111	-0.10%
2024/03/13	1	76.10	0	0.00	75.80	1	4,043	0.02%
2024/03/12	8	75.70	46	76.45	76.80	-38	4,029	-0.94%
2024/03/11	0.3	75.80	4	76.08	75.80	-3.7	4,022	-0.09%
2024/03/08	73	74.71	2.1	74.88	74.50	71	4,013	1.77%
2024/03/07	68	76.05	20.1	76.27	76.00	48	3,928	1.22%
2024/03/06	70.2	77.65	66	78.60	77.20	4.2	3,856	0.11%
2024/03/05	59	77.05	132	78.20	77.00	-73	3,702	-1.97%	大賣/
2024/03/04	132.1	77.09	10	77.46	77.50	122.1	3,598	3.39%	大買/鉅額交易
2024/03/01	42	78.13	148.5	76.16	78.20	-106.5	3,347	-3.18%	大賣/鉅額交易
2024/02/29	10	73.92	2	74.00	74.70	8	3,031	0.26%
2024/02/27	1	75.00	3	73.83	73.70	-2	3,090	-0.06%
2024/02/26	16	74.46	65.2	75.15	75.10	-49.2	3,108	-1.58%
2024/02/23	16	74.43	15	75.10	73.50	1	3,065	0.03%
2024/02/22	3	74.47	41	74.62	74.90	-38	3,063	-1.24%
2024/02/21	5	74.34	33	74.44	74.40	-28	3,044	-0.92%
2024/02/20	45	73.62	3	74.50	74.00	42	3,050	1.38%
2024/02/19	16	74.41	3	75.10	74.00	13	3,076	0.42%
2024/02/16	1	74.50	214.2	74.07	74.30	-213.2	3,058	-6.97%	大賣/鉅額交易
2024/02/15	74.1	71.06	4	71.08	71.00	70.1	2,995	2.34%
2024/02/05	0	0.00	97.5	72.02	72.00	-97.5	3,022	-3.23%
2024/02/02	2.5	71.78	1.9	71.55	71.50	0.6	3,027	0.02%
2024/02/01	0	0.00	139	71.33	71.80	-139	3,090	-4.50%	大賣/鉅額交易
2024/01/31	86	70.79	26.1	70.75	70.60	59.9	3,146	1.90%
2024/01/30	56.1	71.39	0	0.00	71.30	56.1	3,193	1.76%
2024/01/29	4	71.90	0	0.00	72.00	4	3,270	0.12%
2024/01/26	13	71.80	109.1	72.07	71.80	-96.1	3,296	-2.92%	大賣/
2024/01/25	46	71.49	4	71.48	71.50	42	3,299	1.27%
2024/01/24	1	71.40	108	71.60	71.40	-107	3,314	-3.23%	大賣/鉅額交易
2024/01/23	0	71.00	5	71.20	71.00	-5	3,347	-0.15%
2024/01/22	0.1	70.10	10	70.20	70.50	-9.9	3,364	-0.29%
2024/01/19	0	0.00	10	70.00	69.70	-10	3,399	-0.29%
2024/01/18	10.2	68.70	0	0.00	68.60	10.2	3,414	0.30%
2024/01/17	171.6	69.14	0	0.00	68.70	171.6	3,430	5.00%	大買/鉅額交易
2024/01/16	315	70.11	3	70.20	70.20	312	3,405	9.16%	大買/鉅額交易
2024/01/15	12	70.58	0	0.00	71.00	12	3,379	0.36%
2024/01/12	11	70.91	0	0.00	70.90	11	3,407	0.32%
2024/01/11	3.2	70.82	0.9	71.00	70.90	2.3	3,456	0.07%
2024/01/10	45	70.84	0	0.00	70.80	45	3,585	1.26%
2024/01/09	0	0.00	0.1	71.70	71.60	-0.1	3,628	0.00%
2024/01/08	27.3	72.30	0.6	72.70	71.80	26.7	3,734	0.71%
2024/01/05	56	72.47	73	73.28	72.20	-17	3,769	-0.45%
2024/01/04	54.3	74.09	78.2	75.67	73.40	-23.9	3,788	-0.63%
2024/01/03	27.1	74.52	131	74.16	74.80	-103.9	3,632	-2.86%	大賣/鉅額交易
2024/01/02	6.2	72.62	237	72.67	73.20	-230.8	3,451	-6.69%	大賣/鉅額交易
2023/12/29	7	71.40	0	0.00	71.40	7	3,427	0.20%
2023/12/28	1	70.90	19	71.21	71.60	-18	3,544	-0.51%
2023/12/27	5	70.48	1	71.00	70.70	4	3,609	0.11%
2023/12/26	18.1	70.27	10	70.60	70.60	8.1	3,706	0.22%
2023/12/22	3	70.50	0	0.00	70.60	3	3,943	0.08%
2023/12/21	12.2	70.09	4	70.10	70.30	8.2	4,189	0.20%
2023/12/20	0	0.00	2	70.50	70.60	-2	4,404	-0.05%
2023/12/19	1.3	70.39	1	70.60	70.30	0.3	4,447	0.01%
2023/12/18	190.3	71.19	1	70.80	70.80	189.3	4,475	4.23%	大買/鉅額交易
2023/12/15	117	72.38	0	0.00	72.10	117	4,477	2.61%	大買/鉅額交易
2023/12/14	23	73.36	23	73.61	72.90	0	4,611	0.00%
2023/12/13	39	72.75	0	0.00	72.80	39	4,617	0.84%
2023/12/12	15	73.29	0	0.00	73.20	15	4,646	0.32%
2023/12/11	1.1	74.10	79	73.97	74.00	-77.9	4,638	-1.68%
2023/12/08	39	72.94	4	73.23	73.20	35	4,621	0.76%
2023/12/07	21.2	73.13	0	0.00	73.00	21.2	4,698	0.45%
2023/12/06	0	0.00	77.7	73.82	73.70	-77.7	4,719	-1.65%
2023/12/05	40	72.55	8	73.15	72.50	32	4,703	0.68%
2023/12/04	18.7	73.37	3	73.57	73.20	15.7	4,719	0.33%
2023/11/30	7	73.06	0	0.00	72.80	7	4,888	0.14%
2023/11/28	2	73.55	1	73.50	73.50	1	5,336	0.02%
2023/11/27	50	73.28	10	73.10	73.20	40	5,389	0.74%
2023/11/24	5	74.74	2	74.80	74.70	3	5,448	0.06%
2023/11/22	38	73.03	8	73.68	73.80	30	5,429	0.55%
2023/11/21	2	73.50	10.1	73.59	73.50	-8.1	5,492	-0.15%
2023/11/20	5	72.84	1	73.00	73.00	4	5,495	0.07%
2023/11/17	2	73.25	63	73.40	73.30	-61	5,509	-1.11%
2023/11/16	0	73.10	6	73.07	73.30	-6	5,520	-0.11%
2023/11/15	2	71.95	25	72.50	72.40	-23	5,523	-0.42%
2023/11/14	11	72.24	0	0.00	71.50	11	5,597	0.20%
2023/11/13	5	72.50	1	72.00	71.80	4	5,644	0.07%
2023/11/10	5	72.78	5	72.90	73.00	0	5,786	0.00%
2023/11/09	0	72.60	38	72.96	72.80	-38	6,017	-0.63%
2023/11/08	5	72.10	79	72.46	72.40	-74	6,229	-1.19%
2023/11/07	29	71.33	30	72.16	71.70	-1	6,338	-0.02%
2023/11/06	4	70.95	66.2	71.88	71.50	-62.2	6,505	-0.96%
2023/11/03	0	0.00	55	69.86	69.80	-55	6,740	-0.82%
2023/11/02	0	0.00	57	68.87	68.90	-57	7,125	-0.80%
2023/11/01	3	66.97	3	66.97	67.30	0	7,228	0.00%
2023/10/31	52	67.38	41	69.00	66.50	11	7,527	0.15%
2023/10/30	32.2	67.84	5	67.70	67.70	27.2	7,929	0.34%
2023/10/27	132	68.65	4	68.60	68.30	128	8,066	1.59%	大買/鉅額交易
2023/10/26	11	70.34	17	69.83	69.60	-6	8,247	-0.07%
2023/10/25	9.2	70.86	34.1	71.07	70.80	-24.9	8,297	-0.30%
2023/10/24	18	69.06	20	69.70	70.00	-2	8,337	-0.02%
2023/10/23	3	67.70	8	68.39	68.50	-5	8,390	-0.06%
2023/10/20	7.3	67.20	4.5	67.80	67.80	2.8	8,540	0.03%
2023/10/19	4.4	67.75	109.1	68.43	68.90	-104.7	8,647	-1.21%	大賣/鉅額交易
2023/10/18	60.7	69.46	163	69.26	68.20	-102.4	8,914	-1.15%	大賣/鉅額交易
2023/10/17	114.1	71.10	1	70.80	70.80	113.1	9,277	1.22%	大買/鉅額交易
2023/10/16	96.4	71.84	15	71.30	71.30	81.4	9,451	0.86%
2023/10/13	0	0.00	7	74.27	73.60	-7	9,509	-0.07%
2023/10/12	11.1	73.10	11	73.79	73.90	0.1	9,610	0.00%
2023/10/11	13	72.67	1	73.00	72.40	12	9,624	0.12%
2023/10/06	2	73.65	0	0.00	73.80	2	9,717	0.02%
2023/10/05	1	74.00	2	73.90	73.90	-1	9,861	-0.01%
2023/10/04	75.5	73.68	6	74.80	73.40	69.5	9,957	0.70%
2023/10/03	5.7	76.46	5	77.26	75.70	0.7	9,996	0.01%
2023/10/02	15	76.87	9.4	76.79	76.60	5.6	10,056	0.06%
2023/09/28	9	77.43	52.2	76.84	77.70	-43.2	10,054	-0.43%
2023/09/27	16.2	75.52	5	75.82	75.10	11.2	10,021	0.11%
2023/09/26	32.3	77.31	23.4	76.55	75.90	8.9	10,196	0.09%
2023/09/25	4	76.95	102.2	76.97	77.60	-98.2	10,246	-0.96%	大賣/
2023/09/22	16.1	72.33	7	72.41	72.30	9.1	10,236	0.09%
2023/09/21	7.2	74.06	0	0.00	73.40	7.2	10,374	0.07%
2023/09/20	6.1	75.43	1	75.20	75.40	5.1	10,506	0.05%
2023/09/19	5	76.00	5.4	76.14	75.80	-0.4	10,806	0.00%
2023/09/18	21	74.28	4	74.20	73.90	17	10,807	0.16%
2023/09/15	4	74.23	50	73.16	74.30	-46	10,898	-0.42%
2023/09/14	6	72.33	6	72.68	72.70	0	11,193	0.00%
2023/09/13	0.2	72.00	7	72.00	72.00	-6.8	11,363	-0.06%
2023/09/12	32.4	71.94	10	71.70	71.60	22.4	11,564	0.19%
2023/09/11	2.3	73.50	46.3	73.53	73.00	-44	11,688	-0.38%
2023/09/08	3	74.54	0	0.00	74.40	3	11,896	0.03%
2023/09/07	2.1	75.10	0	0.00	75.40	2.1	12,463	0.02%
2023/09/06	40	76.30	7	76.31	75.30	33	12,879	0.26%
2023/09/05	31.4	74.73	4	74.60	76.30	27.4	13,385	0.20%
2023/09/04	54	76.83	39.1	75.76	75.50	14.9	13,750	0.11%
2023/09/01	42.1	75.77	63.5	76.91	75.50	-21.4	14,278	-0.15%
2023/08/31	13	73.56	25	74.13	74.30	-12	14,823	-0.08%
2023/08/30	6	72.83	56.2	73.70	74.00	-50.2	15,301	-0.33%
2023/08/29	7	71.03	41	71.65	71.90	-34	15,761	-0.22%
2023/08/28	35.1	70.73	2	71.25	70.60	33.1	16,037	0.21%
2023/08/25	58	71.67	56	73.19	71.50	2	16,462	0.01%
2023/08/24	54	71.34	9.4	71.70	71.80	44.6	16,782	0.27%
2023/08/23	1	71.50	6	71.38	71.30	-5	17,095	-0.03%
2023/08/22	23.2	71.40	30	71.75	71.00	-6.8	17,296	-0.04%
2023/08/21	3.2	71.79	4	72.20	71.70	-0.8	17,532	0.00%
2023/08/18	71	72.52	14	72.02	71.50	57	17,671	0.32%
2023/08/17	13	72.82	52	73.15	73.40	-39	17,866	-0.22%
2023/08/16	77.5	71.38	7.4	71.52	71.70	70.1	18,238	0.38%
2023/08/15	6.1	73.54	5.1	73.40	73.00	1	18,713	0.01%
2023/08/14	131.4	76.28	22	74.52	74.20	109.4	19,227	0.57%	大買/鉅額交易
2023/08/11	113.1	78.01	27	77.64	77.50	86.1	19,757	0.44%	大買/
2023/08/10	123.5	79.17	10	79.20	79.00	113.5	20,170	0.56%	大買/鉅額交易
2023/08/09	148.4	81.69	54	82.02	82.30	94.4	20,328	0.46%	大買/
2023/08/08	13.3	80.28	324.2	81.65	83.40	-310.9	20,506	-1.52%	大賣/鉅額交易
2023/08/07	128.2	77.22	125	77.94	79.10	3.2	20,426	0.02%	大買/大賣/
2023/08/04	267.6	78.43	98	78.03	77.50	169.6	20,510	0.83%	大買/鉅額交易
2023/08/02	135.1	80.76	267	80.80	81.80	-131.9	20,505	-0.64%	大買/大賣/鉅額交易
2023/08/01	217	78.11	135	78.18	78.80	82	20,298	0.40%	大買/大賣/
2023/07/31	50	79.89	167	79.61	78.90	-117	20,437	-0.57%	大賣/鉅額交易
2023/07/28	3	77.87	42	78.30	78.40	-39	21,027	-0.19%
2023/07/27	52.5	77.22	3.6	77.57	77.40	48.9	21,290	0.23%
2023/07/26	175.1	77.05	0	0.00	76.10	175.1	21,842	0.80%	大買/鉅額交易
2023/07/25	13.1	77.31	15	78.32	78.00	-1.9	22,172	-0.01%
2023/07/24	6.2	76.84	29	76.85	77.10	-22.8	22,230	-0.10%
2023/07/21	182.1	80.96	180	78.87	78.10	2.1	22,378	0.01%	大買/大賣/
2023/07/20	41	83.50	21	83.07	83.00	20	22,924	0.09%
2023/07/19	24.2	78.61	15	78.45	78.60	9.2	22,563	0.04%
2023/07/18	36.1	77.62	10.7	77.23	77.00	25.4	23,014	0.11%
2023/07/17	159	79.14	150	78.81	78.90	9	23,088	0.04%	大買/大賣/
2023/07/14	45	80.41	45	81.05	80.10	0	23,230	0.00%
2023/07/13	97	80.20	102	80.87	80.40	-5	23,478	-0.02%	大賣/
2023/07/12	162.6	81.01	47	81.19	80.80	115.6	24,097	0.48%	大買/鉅額交易
2023/07/11	6.2	82.87	13.1	83.13	82.20	-6.9	24,082	-0.03%
2023/07/10	80	81.88	79	82.55	83.10	1	24,382	0.00%
2023/07/07	97	83.43	106.5	83.87	83.80	-9.5	24,802	-0.04%	大賣/
2023/07/06	115	85.66	113	86.43	85.20	2	25,449	0.01%	大買/大賣/
2023/07/05	93.7	85.91	9	85.84	85.50	84.7	25,607	0.33%
2023/07/04	9.5	87.95	70	88.87	87.30	-60.5	25,626	-0.24%
2023/07/03	134	87.55	24	86.63	86.60	110	25,393	0.43%	大買/鉅額交易
2023/06/30	67	88.87	75	88.93	89.50	-8	25,111	-0.03%
2023/06/29	88	85.60	98	86.26	86.30	-10	24,901	-0.04%
2023/06/28	14.1	85.95	40.2	86.31	86.30	-26.1	24,739	-0.11%
2023/06/27	8.1	87.11	41.6	86.98	85.00	-33.5	24,643	-0.14%
2023/06/26	35.1	88.78	31	88.74	88.30	4.1	24,365	0.02%
2023/06/21	24	90.86	5.4	91.74	91.10	18.6	24,200	0.08%
2023/06/20	285	90.70	251.1	91.21	91.50	33.9	24,116	0.14%	大買/大賣/
2023/06/19	29	93.22	84	93.99	93.10	-55	23,817	-0.23%
2023/06/16	48	92.77	52.5	93.29	91.80	-4.5	23,663	-0.02%
2023/06/15	117	93.26	128	92.97	92.70	-11	23,458	-0.05%	大買/大賣/
2023/06/14	15	92.84	81	91.75	91.70	-66	23,270	-0.28%
2023/06/13	193	92.84	121.3	93.56	92.60	71.7	23,110	0.31%	大買/大賣/
2023/06/12	226	95.58	56	94.61	93.20	170	22,559	0.75%	大買/鉅額交易
2023/06/09	74	96.23	385.7	95.35	97.80	-311.7	22,141	-1.41%	大賣/鉅額交易
2023/06/08	259	93.53	52	93.84	92.20	207	21,646	0.96%	大買/鉅額交易
2023/06/07	172	91.96	201	92.69	94.50	-29	21,228	-0.14%	大買/大賣/
2023/06/06	251	91.98	262	92.27	91.50	-11	20,534	-0.05%	大買/大賣/
2023/06/05	201.4	90.09	54	90.27	90.20	147.4	19,783	0.74%	大買/鉅額交易
2023/06/02	41.1	85.32	230.3	83.88	88.10	-189.2	19,329	-0.98%	大賣/鉅額交易
2023/06/01	268.6	78.95	94	79.74	80.10	174.6	18,824	0.93%	大買/鉅額交易
2023/05/31	76.5	78.21	97.5	77.46	79.60	-21	18,523	-0.11%
2023/05/30	140.1	74.62	114	75.87	74.50	26.1	18,051	0.14%	大買/大賣/
2023/05/29	102	73.65	449.5	73.09	74.20	-347.5	17,676	-1.97%	大買/大賣/鉅額交易
2023/05/26	114	70.14	63.1	70.30	70.20	50.9	17,338	0.29%	大買/
2023/05/25	172	71.92	97.6	72.52	71.50	74.4	17,169	0.43%	大買/
2023/05/24	103	71.22	134	72.06	72.30	-31	16,995	-0.18%	大買/大賣/
2023/05/23	215	71.81	97	71.95	72.50	118	16,984	0.69%	大買/鉅額交易
2023/05/22	129.8	72.04	255	72.39	71.90	-125.2	16,771	-0.75%	大買/大賣/鉅額交易
2023/05/19	303	70.57	77	71.21	70.00	226	16,387	1.38%	大買/鉅額交易
2023/05/18	311.4	67.03	260	67.81	68.60	51.4	15,863	0.32%	大買/大賣/
2023/05/17	128.1	63.28	256.6	62.64	66.30	-128.5	15,491	-0.83%	大買/大賣/鉅額交易
2023/05/16	155.1	60.91	43	61.47	60.80	112	14,738	0.76%	大買/鉅額交易
2023/05/15	31	59.97	196	60.67	61.30	-165	14,273	-1.16%	大賣/鉅額交易
2023/05/12	128	58.30	22	57.81	59.50	106	13,911	0.76%	大買/鉅額交易
2023/05/11	128	58.30	22	57.81	57.40	106	13,424	0.79%	大買/鉅額交易
2023/05/10	16	58.93	20	59.22	59.30	-4	13,106	-0.03%
2023/05/09	235	59.15	70.2	58.50	58.20	164.9	12,898	1.28%	大買/鉅額交易
2023/05/08	87	58.97	238	59.85	60.10	-151	12,595	-1.20%	大賣/鉅額交易
2023/05/05	185	58.86	43	59.34	59.20	142	12,370	1.15%	大買/鉅額交易
2023/05/04	190.1	58.89	332	59.60	60.00	-141.9	12,101	-1.17%	大買/大賣/鉅額交易
2023/05/03	244	57.76	95.5	57.67	57.70	148.5	11,301	1.31%	大買/鉅額交易
2023/05/02	113.5	56.83	157	56.63	58.50	-43.5	10,980	-0.40%	大買/大賣/
2023/04/28	122	53.98	160	55.56	54.70	-38	10,411	-0.37%	大買/大賣/
2023/04/27	9.1	53.95	130	54.96	53.80	-120.9	9,990	-1.21%	大賣/鉅額交易
2023/04/26	34	53.76	12	53.27	53.20	22	9,766	0.23%
2023/04/25	280	53.97	332	54.97	53.20	-52	9,472	-0.55%	大買/大賣/
2023/04/24	89	53.54	39	53.61	52.90	50	8,628	0.58%
2023/04/21	315	53.67	347	55.08	53.50	-32	8,485	-0.38%	大買/大賣/
2023/04/20	215	53.03	220	53.68	53.00	-5	7,788	-0.06%	大買/大賣/
2023/04/19	20	53.95	63	54.76	54.00	-43	7,525	-0.57%
2023/04/18	332	53.48	34	53.50	53.20	298	7,243	4.11%	大買/鉅額交易
2023/04/17	148	52.67	179	54.55	54.40	-31	6,915	-0.45%	大買/大賣/
2023/04/14	2	52.10	350.2	52.10	52.10	-348.2	6,129	-5.68%	大賣/鉅額交易
2023/04/13	384.1	48.19	38	48.14	47.45	346.1	5,970	5.80%	大買/鉅額交易
2023/04/12	44.1	47.79	458	47.08	50.00	-413.9	5,529	-7.49%	大賣/鉅額交易
2023/04/11	101	45.85	154	46.03	45.50	-53	4,948	-1.07%	大買/大賣/
2023/04/10	5	41.70	564.4	44.20	45.25	-559.4	4,171	-13.41%	大賣/鉅額交易
2023/04/07	0	0.00	210	40.43	41.15	-210	3,913	-5.37%	大賣/鉅額交易
2023/04/06	5	39.13	78	39.50	39.55	-73	3,762	-1.94%
2023/03/31	1	39.10	0	0.00	39.00	1	3,748	0.03%
2023/03/29	1	39.00	3	38.70	39.10	-2	3,763	-0.05%
2023/03/28	10	38.68	3	38.57	38.50	7	3,879	0.18%
2023/03/27	20	39.85	2	40.05	39.85	18	3,926	0.46%
2023/03/24	0	39.00	5.4	38.85	38.85	-5.3	3,901	-0.14%
2023/03/23	1.2	38.94	10	38.87	38.85	-8.8	3,885	-0.23%
2023/03/22	7	39.24	0	0.00	39.30	7	3,878	0.18%
2023/03/21	14.3	38.84	1	38.70	38.55	13.3	3,918	0.34%
2023/03/20	4	38.70	0	0.00	38.75	4	3,892	0.10%
2023/03/17	17	38.90	9	38.93	38.90	8	3,935	0.20%
2023/03/16	256	39.27	15	38.76	38.80	241	3,985	6.05%	大買/鉅額交易
2023/03/15	175	39.82	2	39.80	39.80	173	3,921	4.41%	大買/鉅額交易
2023/03/14	0	0.00	17	40.20	40.00	-17	3,932	-0.43%
2023/03/13	10	40.70	5	41.10	40.65	5	4,004	0.12%
2023/03/10	4	40.50	3	40.31	40.20	1	4,042	0.02%
2023/03/09	16	41.25	18	41.12	41.65	-2	3,993	-0.05%
2023/03/08	9	41.20	5	41.47	41.65	4	3,983	0.10%
2023/03/07	6	40.62	173	40.85	41.00	-167	4,050	-4.12%	大賣/鉅額交易
2023/03/06	1	40.05	182	40.24	40.20	-181	3,982	-4.55%	大賣/鉅額交易
2023/03/03	1	39.40	10	39.60	39.45	-9	3,928	-0.23%
2023/03/02	1	39.40	10	39.20	39.40	-9	3,935	-0.23%
2023/03/01	78	39.30	16	39.23	39.35	62	3,944	1.57%
2023/02/24	1	39.70	1	39.71	39.80	0	3,920	0.00%
2023/02/23	18	40.01	0	39.90	40.15	18	3,906	0.46%
2023/02/22	7	39.11	4	39.21	39.45	3	3,860	0.08%
2023/02/21	23	40.07	174	40.43	39.80	-151	3,778	-4.00%	大賣/鉅額交易
2023/02/20	13	39.48	29.1	39.10	39.30	-16.1	3,620	-0.44%
2023/02/17	15.3	39.07	16	39.11	39.40	-0.7	3,564	-0.02%
2023/02/16	2.3	38.21	0	0.00	38.85	2.3	3,501	0.07%
2023/02/15	160	38.60	151	38.96	38.30	9	3,490	0.26%	大買/大賣/
2023/02/14	17.2	36.80	0	0.00	37.05	17.2	3,135	0.55%
2023/02/13	28.2	36.52	58	36.51	37.15	-29.8	3,122	-0.95%
2023/02/10	7	35.65	0	0.00	35.50	7	3,011	0.23%
2023/02/09	10	35.90	0	0.00	35.65	10	2,998	0.33%
2023/02/08	10	35.78	0	0.00	35.70	10	2,997	0.33%
2023/02/07	2	35.60	3	35.55	35.55	-1	2,997	-0.03%
2023/02/06	5	35.60	1	35.80	35.40	4	3,034	0.13%
2023/02/03	10	35.75	4	35.73	35.70	6	3,090	0.19%
2023/02/02	1	35.55	2	35.35	35.60	-1	3,078	-0.03%
2023/02/01	10	35.19	0	0.00	35.00	10	3,051	0.33%
2023/01/31	30	35.22	0	0.00	35.00	30	3,042	0.99%
2023/01/30	1	34.70	23.3	35.10	35.25	-22.3	3,050	-0.73%
2023/01/17	12	34.00	0	0.00	34.10	12	3,006	0.40%
2023/01/16	12	34.13	0	0.00	33.95	12	3,023	0.40%
2023/01/13	0.2	34.55	0	0.00	34.15	0.2	3,030	0.00%
2023/01/12	2	34.00	0	0.00	34.20	2	3,064	0.07%
2023/01/09	1.2	34.51	0	0.00	34.55	1.2	3,084	0.04%
2023/01/03	3	33.90	1.7	33.86	33.95	1.4	3,263	0.04%
2022/12/29	1	33.65	0	0.00	33.65	1	3,371	0.03%
2022/12/28	4	33.83	4	33.80	33.70	0	3,431	0.00%
2022/12/27	2	34.15	1	34.10	34.10	1	3,458	0.03%
2022/12/26	2	34.30	0	0.00	34.35	2	3,514	0.06%
2022/12/23	12	33.40	0	0.00	33.70	12	3,647	0.33%
2022/12/22	9	33.75	0	0.00	33.55	9	3,843	0.23%
2022/12/21	1.1	33.83	0	0.00	33.55	1.1	3,944	0.03%
2022/12/20	22.1	33.92	97	33.64	33.45	-74.9	4,156	-1.80%
2022/12/19	26.1	35.04	0	0.00	34.80	26.1	4,102	0.64%
2022/12/16	10	36.04	0	0.00	35.95	10	4,029	0.25%
2022/12/15	1	36.95	3	37.15	36.90	-2	4,089	-0.05%
2022/12/13	7.3	36.41	0	0.00	36.25	7.3	4,421	0.16%
2022/12/12	6	37.05	0	0.00	37.40	6	4,480	0.13%
2022/12/08	0	0.00	10	37.88	38.30	-10	4,487	-0.22%
2022/12/07	6	37.39	0	0.00	37.15	6	4,484	0.13%
2022/12/06	1.2	36.93	2	37.35	36.80	-0.8	4,465	-0.02%
2022/12/05	10	37.85	9	37.96	37.75	1	4,428	0.02%
2022/12/02	7	37.29	8	37.43	37.25	-1	4,335	-0.02%
2022/12/01	0	0.00	4	36.35	36.35	-4	4,206	-0.10%
2022/11/30	2	36.05	5	36.00	36.20	-3	4,207	-0.07%
2022/11/29	9	36.31	13	36.55	36.25	-4	4,183	-0.10%
2022/11/24	0	0.00	1	36.35	36.30	-1	4,152	-0.02%
2022/11/23	0	36.30	0	0.00	36.35	0	4,124	0.00%
2022/11/21	1	35.90	2	35.95	35.80	-1	4,098	-0.02%
2022/11/18	3	35.45	1	35.30	35.20	2	4,100	0.05%
2022/11/17	2	35.30	1	35.55	35.55	1	4,109	0.02%
2022/11/16	4	35.65	0	0.00	35.50	4	4,092	0.10%
2022/11/15	3	35.67	0	0.00	35.65	3	4,077	0.07%
2022/11/14	10	35.47	5	35.80	36.15	5	4,088	0.12%
2022/11/11	33	36.20	2.2	36.80	36.05	30.8	4,036	0.76%
2022/11/10	0	0.00	0.2	37.45	37.35	-0.2	3,936	-0.01%
2022/11/09	0	0.00	5	38.81	38.85	-5	3,920	-0.13%
2022/11/08	1	38.00	1	38.90	37.95	0	3,932	0.00%
2022/11/07	0	0.00	10	38.10	38.30	-10	4,057	-0.25%
2022/11/04	0.7	38.27	1	38.05	38.05	-0.3	4,132	-0.01%
2022/11/03	0.1	38.51	0	0.00	38.60	0.1	4,165	0.00%
2022/11/02	0.1	38.60	1	38.35	38.20	-0.9	4,174	-0.02%
2022/11/01	12.1	38.10	15	37.91	38.30	-2.9	4,155	-0.07%
2022/10/31	3	36.65	0	0.00	36.30	3	4,113	0.07%
2022/10/28	0	0.00	1	36.20	36.10	-1	4,146	-0.02%
2022/10/26	11	35.28	0.1	35.35	35.35	10.9	4,220	0.26%
2022/10/25	0	0.00	1	35.90	35.80	-1	4,226	-0.02%
2022/10/24	1	36.45	0	0.00	36.40	1	4,293	0.02%
2022/10/21	0.1	36.30	1	36.00	36.10	-0.9	4,293	-0.02%
2022/10/20	1.1	35.52	1.1	35.80	35.75	0	4,313	0.00%
2022/10/19	0.1	36.50	0	0.00	36.25	0.1	4,435	0.00%
2022/10/18	7.1	36.05	15	36.25	36.25	-8	4,592	-0.17%
2022/10/17	0.1	36.10	2	35.85	36.40	-1.9	4,617	-0.04%
2022/10/14	7	37.12	7	36.97	36.85	0	4,626	0.00%
2022/10/13	348.1	37.26	11.3	36.65	36.10	336.8	4,672	7.21%	大買/鉅額交易
2022/10/12	35	37.67	22	38.47	38.50	13	4,712	0.28%
2022/10/11	63	38.19	0	0.00	38.25	63	4,781	1.32%
2022/10/07	1.1	39.36	6	39.36	39.55	-4.9	4,887	-0.10%
2022/10/06	7	38.66	5	38.92	38.80	2	4,918	0.04%
2022/10/05	14	38.11	17	38.59	38.60	-3	4,959	-0.06%
2022/10/04	89.1	37.89	75	38.20	38.10	14.1	5,018	0.28%
2022/10/03	75	37.94	10	37.63	37.35	65	5,003	1.30%
2022/09/30	228.1	39.01	5	38.00	38.30	223.1	4,996	4.46%	大買/鉅額交易
2022/09/29	256.2	40.24	52	41.44	40.10	204.2	4,925	4.15%	大買/鉅額交易
2022/09/28	3	40.60	3.3	40.62	40.30	-0.3	4,745	-0.01%
2022/09/27	5	40.23	278.9	41.14	41.70	-273.9	4,676	-5.86%	大賣/鉅額交易
2022/09/26	322	39.70	15	39.91	39.50	307	4,500	6.82%	大買/鉅額交易
2022/09/23	293	40.90	48	41.66	40.30	245	4,555	5.38%	大買/鉅額交易
2022/09/22	4.1	40.71	7.4	41.44	41.40	-3.3	4,608	-0.07%
2022/09/21	16.1	41.08	82	40.77	40.95	-65.9	4,694	-1.40%
2022/09/20	1.1	39.07	95	39.40	39.20	-93.9	4,523	-2.08%
2022/09/19	8.2	38.94	208	38.87	39.05	-199.8	4,655	-4.29%	大賣/鉅額交易
2022/09/16	6.1	38.12	5	38.10	38.10	1.1	4,830	0.02%
2022/09/15	22	38.00	109	38.06	37.85	-87	5,229	-1.66%	大賣/
2022/09/14	10	37.36	137	37.23	37.60	-127	5,397	-2.35%	大賣/鉅額交易
2022/09/13	1	36.95	85	36.99	36.80	-84	5,710	-1.47%
2022/09/12	2	36.65	45	36.92	36.75	-43	5,949	-0.72%
2022/09/08	2	36.40	0	0.00	36.40	2	6,250	0.03%
2022/09/07	7.1	35.27	0	0.00	35.25	7.1	6,680	0.11%
2022/09/06	17.1	35.72	1.1	35.56	35.45	15.9	6,947	0.23%
2022/09/05	10.1	36.73	0	0.00	36.25	10.1	6,993	0.14%
2022/09/02	6.1	36.82	156	36.89	37.00	-149.9	6,981	-2.15%	大賣/鉅額交易
2022/09/01	19	35.81	0	0.00	36.05	19	6,916	0.28%
2022/08/31	0	35.80	4	36.11	36.40	-4	6,872	-0.06%
2022/08/30	8	35.78	0	0.00	35.85	8	6,851	0.12%
2022/08/29	9	35.48	0	0.00	35.70	9	6,893	0.13%
2022/08/26	0	0.00	1	35.95	35.95	-1	6,902	-0.01%
2022/08/25	5.2	35.88	0	0.00	35.65	5.2	6,968	0.07%
2022/08/24	6.1	35.73	0	0.00	36.10	6.1	6,956	0.09%
2022/08/23	20	35.10	0	0.00	35.25	20	6,934	0.29%
2022/08/19	10	35.62	5.1	35.28	35.25	4.9	6,979	0.07%
2022/08/18	0.1	36.20	0	0.00	36.05	0.1	7,060	0.00%
2022/08/17	5.2	36.25	1	36.40	36.30	4.2	7,115	0.06%
2022/08/16	2	35.78	3	35.77	35.80	-1	7,124	-0.01%
2022/08/15	31.1	35.94	0	0.00	35.70	31.1	7,099	0.44%
2022/08/12	250	36.47	18	36.38	35.95	232	7,051	3.29%	大買/鉅額交易
2022/08/11	54.1	37.74	0	0.00	37.60	54.1	6,912	0.78%
2022/08/10	0	0.00	173.1	38.83	38.75	-173.1	6,840	-2.53%	大賣/鉅額交易
2022/08/09	0	0.00	90.1	38.28	38.30	-90.1	6,822	-1.32%
2022/08/05	7	37.91	1	38.05	37.90	6	6,813	0.09%
2022/08/04	21.1	37.26	0	0.00	37.25	21.1	6,798	0.31%
2022/08/03	64	37.70	1	37.40	37.55	63	6,754	0.93%
2022/08/02	26	37.86	45	38.32	38.05	-19	6,709	-0.28%
2022/08/01	170	38.14	111.1	38.39	38.20	58.9	6,657	0.88%	大買/大賣/
2022/07/29	16	38.29	119	38.38	38.25	-103	6,618	-1.56%	大賣/鉅額交易
2022/07/28	1	37.90	0	0.00	37.70	1	6,526	0.02%
2022/07/26	10.1	37.62	9	38.21	37.75	1.1	6,453	0.02%
2022/07/25	2	37.08	19	36.83	37.80	-17	6,271	-0.27%
2022/07/22	161	34.87	0	0.00	35.10	161	6,095	2.64%	大買/鉅額交易
2022/07/21	184	35.37	8	35.18	35.20	176	6,049	2.91%	大買/鉅額交易
2022/07/20	346	35.76	1	36.10	35.85	345	6,011	5.74%	大買/鉅額交易
2022/07/19	94	36.66	337.4	36.63	36.70	-243.4	5,937	-4.10%	大賣/鉅額交易
2022/07/18	162	35.52	114	36.10	36.10	48	5,799	0.83%	大買/大賣/
2022/07/15	2	35.85	224.1	36.02	36.00	-222.1	5,685	-3.91%	大賣/鉅額交易
2022/07/14	203	34.14	224	34.94	34.95	-21	5,528	-0.38%	大買/大賣/
2022/07/13	2.1	34.82	1	34.50	34.45	1.1	5,429	0.02%
2022/07/12	11	35.00	7.1	35.08	35.00	3.9	5,345	0.07%
2022/07/11	0	0.00	0.1	34.50	34.65	-0.1	5,231	0.00%
2022/07/08	2.1	34.88	1	34.85	34.70	1.1	5,206	0.02%
2022/07/07	0	0.00	62	34.75	34.80	-62	5,139	-1.21%
2022/07/06	44.1	33.52	2.1	33.74	33.50	42	5,062	0.83%
2022/07/05	3	34.05	4	34.12	34.10	-1	5,026	-0.02%
2022/07/04	10.2	33.74	0	0.00	33.85	10.2	4,972	0.21%
2022/07/01	144.2	33.59	32	33.56	33.00	112.2	4,914	2.28%	大買/鉅額交易
2022/06/30	31	35.10	32	34.94	35.25	-1	4,766	-0.02%
2022/06/29	14	35.53	64	35.86	36.20	-50	4,638	-1.08%
2022/06/28	90.1	34.70	0	0.00	34.75	90.1	4,444	2.03%
2022/06/27	75	35.00	5	35.50	35.25	70	4,362	1.60%
2022/06/24	1.1	35.75	184	35.64	35.65	-183	4,121	-4.44%	大賣/鉅額交易
2022/06/23	63	34.06	130	35.43	34.10	-67	3,793	-1.77%	大賣/
2022/06/22	314	34.79	163	35.39	34.30	151	3,352	4.50%	大買/大賣/鉅額交易
2022/06/21	4	34.63	32	35.24	35.15	-28	3,126	-0.89%
2022/06/20	177.1	34.38	28	33.95	33.90	149.1	2,735	5.45%	大買/鉅額交易
2022/06/17	13	33.72	62	34.24	34.80	-49	2,472	-1.98%
2022/06/16	234	33.41	266.6	34.25	33.60	-32.6	2,146	-1.52%	大買/大賣/
2022/06/15	59	32.68	82.8	32.95	32.85	-23.8	1,687	-1.41%
2022/06/14	4	31.61	176	31.41	32.00	-172	1,409	-12.21%	大賣/鉅額交易
2022/06/13	2.1	30.71	2	30.70	30.90	0.1	1,328	0.01%
2022/06/10	2	30.85	0	0.00	31.10	2	1,310	0.15%
2022/06/09	0.1	31.10	21	31.07	30.95	-21	1,305	-1.60%
2022/06/08	10.2	30.90	15	30.73	30.85	-4.9	1,294	-0.37%
2022/06/07	2.3	30.38	10	30.35	30.35	-7.8	1,285	-0.60%
2022/06/06	10	31.75	30	31.75	31.50	-20	1,239	-1.61%
2022/06/02	55	31.73	56.1	31.99	32.10	-1.1	1,228	-0.09%
2022/06/01	41.1	31.23	27	31.65	31.20	14.1	1,158	1.21%
2022/05/31	0	31.35	43	31.33	31.40	-43	1,136	-3.78%
2022/05/30	36	30.93	39.7	31.21	31.15	-3.7	1,124	-0.33%
2022/05/27	4	30.91	1	31.20	31.05	3	1,099	0.27%
2022/05/26	1	30.25	9	31.07	30.80	-8	1,052	-0.76%
2022/05/25	1	29.80	42	29.80	29.90	-41	911	-4.50%
2022/05/24	1	28.80	136	28.98	29.20	-135	857	-15.73%	大賣/鉅額交易
2022/05/23	0	0.00	10	28.75	28.70	-10	822	-1.22%
2022/05/20	0	0.00	75	28.84	28.90	-75	834	-8.99%
2022/05/19	1.1	28.71	32	28.78	28.85	-30.9	845	-3.65%
2022/05/18	0.1	28.90	45	28.94	28.95	-44.9	880	-5.10%
2022/05/17	5.1	28.85	60	28.95	28.85	-54.9	938	-5.85%
2022/05/16	10	28.77	0	0.00	28.90	10	916	1.09%
2022/05/13	0	0.00	10	26.95	26.95	-10	874	-1.14%
2022/05/12	225	26.78	0	0.00	26.55	225	875	25.71%	大買/鉅額交易
2022/05/10	120	27.12	28	27.13	27.20	92	858	10.71%	大買/
2022/05/09	80	27.21	0	0.00	27.20	80	860	9.30%
2022/05/06	60	27.42	0	0.00	27.50	60	860	6.97%
2022/05/03	0.1	27.85	0	0.00	27.90	0.1	877	0.01%
2022/04/29	5	27.82	0	0.00	27.90	5	883	0.57%
2022/04/28	2	27.65	0	0.00	27.65	2	888	0.23%
2022/04/27	3.1	27.25	0	0.00	27.65	3.1	888	0.34%
2022/04/26	2	27.80	0	0.00	27.80	2	882	0.23%
2022/04/25	8	27.78	0	0.00	27.75	8	882	0.91%
2022/04/20	0	28.10	0	0.00	28.25	0	888	0.00%
2022/04/19	5	27.81	0	0.00	28.05	5	891	0.56%
2022/04/18	94	27.61	0	0.00	27.80	94	905	10.38%
2022/04/15	41	28.02	0	0.00	27.90	41	918	4.46%
2022/04/14	8	28.52	15	28.55	28.40	-7	912	-0.77%
2022/04/13	2	28.40	35	28.47	28.50	-33	910	-3.62%
2022/04/12	0	0.00	42	28.30	28.20	-42	933	-4.50%
2022/04/11	32	28.07	0	0.00	28.10	32	930	3.44%
2022/04/08	6	28.25	20	28.21	28.25	-14	926	-1.51%
2022/04/07	113	28.10	0	0.00	28.15	113	929	12.16%	大買/鉅額交易
2022/04/06	0	0.00	20	28.73	28.55	-20	922	-2.17%
2022/04/01	0.1	28.85	5	28.85	28.90	-4.9	920	-0.53%
2022/03/31	12	28.70	76.3	28.99	28.80	-64.3	919	-6.99%
2022/03/30	1.1	29.17	67	29.04	29.35	-65.9	887	-7.43%
2022/03/29	0	0.00	45	28.91	28.75	-45	871	-5.16%
2022/03/28	0	0.00	14	28.81	28.80	-14	866	-1.62%
2022/03/25	1	28.85	0	0.00	28.80	1	861	0.12%
2022/03/24	0	28.93	10	28.90	28.90	-10	856	-1.17%
2022/03/22	100	29.00	5	28.85	29.00	95	852	11.14%
2022/03/21	0	0.00	75	28.88	28.90	-75	849	-8.83%
2022/03/18	0	0.00	20	28.65	28.70	-20	847	-2.36%
2022/03/17	0	0.00	75	28.48	28.60	-75	852	-8.80%
2022/03/16	0	0.00	40	28.01	27.95	-40	848	-4.71%
2022/03/15	0	0.00	40	27.96	27.95	-40	847	-4.72%
2022/03/14	5	28.15	43	27.96	27.95	-38	844	-4.50%
2022/03/10	15	28.00	49	28.00	28.00	-34	848	-4.01%
2022/03/08	100	27.19	25	27.23	27.15	75	836	8.97%
2022/03/07	10	27.95	0	0.00	27.95	10	816	1.22%
2022/03/04	10	28.60	50	28.60	28.50	-40	802	-4.99%
2022/03/03	0	0.00	5	28.75	28.80	-5	794	-0.63%
2022/03/01	0	0.00	81	28.72	28.75	-81	783	-10.34%
2022/02/25	2	28.35	10	28.25	28.30	-8	778	-1.03%
2022/02/24	40	28.28	35	28.28	28.20	5	771	0.65%
2022/02/23	0	0.00	25	29.01	28.95	-25	753	-3.32%
2022/02/22	45	29.06	6	28.95	28.95	39	748	5.21%
2022/02/18	5	29.25	55	29.10	29.25	-50	708	-7.06%
2022/02/17	2	28.75	3.1	29.26	29.05	-1.1	666	-0.17%
2022/02/15	31	27.60	0	0.00	27.50	31	590	5.25%
2022/02/11	20	27.10	0	0.00	27.15	20	584	3.42%
2022/02/10	0	0.00	3	27.20	27.20	-3	578	-0.52%
2022/02/08	0	0.00	25	27.35	27.40	-25	569	-4.39%
2022/01/25	32	26.77	0	0.00	26.85	32	554	5.77%
2022/01/21	5	27.05	0	0.00	27.05	5	545	0.92%
2022/01/20	1	27.30	5	27.25	27.25	-4	542	-0.74%
2022/01/19	10	27.10	0	0.00	27.15	10	542	1.84%
2022/01/17	5.6	27.42	0	0.00	27.15	5.6	543	1.04%
2022/01/14	5	27.50	0	0.00	27.55	5	545	0.92%
2022/01/13	0	0.00	16	27.60	27.65	-16	586	-2.73%
2022/01/12	30	27.33	0	0.00	27.40	30	585	5.13%
2022/01/11	5.1	27.60	4.5	27.67	27.45	0.7	582	0.11%
2022/01/10	0	0.00	25	27.74	27.85	-25	565	-4.42%
2022/01/07	0	0.00	10	27.43	27.35	-10	544	-1.84%
2022/01/06	0.1	27.15	0	0.00	27.15	0.1	538	0.02%
2022/01/05	7.1	27.28	0	0.00	27.40	7.1	534	1.33%
2022/01/04	1	26.95	0	0.00	27.05	1	515	0.19%
2022/01/03	1	27.00	0	0.00	26.95	1	520	0.19%
2021/12/29	0.1	26.95	10	26.90	27.05	-9.9	520	-1.90%
2021/12/28	4.1	26.78	0	0.00	26.90	4.1	515	0.79%
2021/12/27	0.1	26.75	1.5	26.75	26.75	-1.4	519	-0.27%
2021/12/24	0	0.00	0.1	26.70	26.60	-0.1	528	-0.01%
2021/12/22	10	26.40	0.4	26.60	26.45	9.6	537	1.78%
2021/12/21	15	26.38	0.1	26.50	26.30	14.9	540	2.77%
2021/12/17	13	26.44	0	0.00	26.50	13	548	2.37%
2021/12/15	70	26.57	0	0.00	26.55	70	556	12.58%
2021/12/14	11	26.71	0	0.00	26.65	11	559	1.97%
2021/12/10	10	26.40	12	26.75	26.90	-2	573	-0.35%
2021/12/08	55	26.44	0	0.00	26.40	55	573	9.59%
2021/12/07	50	26.23	0	0.00	26.25	50	569	8.78%
2021/12/06	2	26.35	0	0.00	26.30	2	568	0.35%
2021/12/03	45	26.14	0	0.00	26.20	45	578	7.78%
2021/12/02	31	26.15	0	0.00	26.15	31	581	5.33%
2021/12/01	5	26.25	0	0.00	26.30	5	582	0.86%
2021/11/30	59	26.54	0	0.00	26.05	59	584	10.10%
2021/11/29	50	26.53	0	0.00	26.45	50	586	8.53%
2021/11/26	10	26.65	0	0.00	26.50	10	595	1.68%
2021/11/19	21	26.83	0	0.00	26.70	21	625	3.36%
2021/11/18	2	26.70	15	26.83	27.00	-13	624	-2.08%
2021/11/17	4	26.68	0	0.00	26.75	4	634	0.63%
2021/11/15	4	26.61	0	0.00	26.60	4	659	0.61%
2021/11/12	9	26.60	4.1	26.60	26.70	4.9	676	0.72%
2021/11/11	1	26.60	0	0.00	26.60	1	687	0.15%
2021/11/09	0	0.00	3	26.70	26.70	-3	721	-0.42%
2021/11/08	0	0.00	0	26.70	26.75	0	730	0.00%
2021/11/05	0	0.00	3	26.73	26.75	-3	740	-0.41%
2021/10/29	0	0.00	3	27.00	27.05	-3	793	-0.38%
2021/10/27	2	26.90	0	0.00	26.85	2	803	0.25%
2021/10/25	2	26.90	0	0.00	26.80	2	801	0.25%
2021/10/20	10	26.55	1	26.40	26.65	9	776	1.16%
2021/10/13	2	26.20	0	0.00	26.30	2	835	0.24%
2021/10/12	9	26.35	0	0.00	26.45	9	842	1.07%
2021/10/07	1	26.40	3	26.15	26.45	-2	877	-0.23%
2021/10/06	5	26.00	0	0.00	25.85	5	902	0.55%
2021/10/05	5	25.85	0	0.00	25.85	5	918	0.54%
2021/10/04	0	0.00	1	25.90	26.00	-1	928	-0.11%
2021/10/01	0	0.00	10	26.25	26.00	-10	929	-1.08%
2021/09/30	0	0.00	5	26.50	26.50	-5	946	-0.53%
2021/09/28	0	0.00	8	26.90	26.90	-8	984	-0.81%
2021/09/24	0	0.00	10	27.00	26.95	-10	1,013	-0.99%
2021/09/23	4	26.66	0	0.00	26.60	4	1,034	0.39%
2021/09/22	2	26.95	0	0.00	26.75	2	1,052	0.19%
2021/09/17	0	27.90	0	0.00	27.50	0	1,059	0.00%
2021/09/16	5	27.40	1	27.70	27.85	4	1,066	0.37%
2021/09/15	5	27.46	7	27.30	27.50	-2	1,065	-0.19%
2021/09/14	1	27.10	0	0.00	27.20	1	1,079	0.09%
2021/09/13	4	26.90	2	27.00	27.00	2	1,089	0.18%
2021/09/10	7	27.00	0	0.00	27.10	7	1,100	0.64%
2021/09/09	2	26.75	0	0.00	27.05	2	1,118	0.18%
2021/09/06	1	27.25	0	0.00	27.20	1	1,146	0.09%
2021/09/03	1	27.50	1	27.45	27.50	0	1,154	0.00%
2021/09/02	7	27.55	0	0.00	27.40	7	1,160	0.60%
2021/09/01	4	27.81	0	0.00	27.65	4	1,160	0.34%
2021/08/31	9	27.12	0	0.00	27.40	9	1,162	0.77%
2021/08/30	11	27.00	2	26.95	27.15	9	1,175	0.77%
2021/08/27	1	26.15	0	0.00	26.40	1	1,179	0.08%
2021/08/26	1	26.00	0	0.00	26.10	1	1,193	0.08%
2021/08/24	4	26.10	0	0.00	26.05	4	1,216	0.33%
2021/08/20	12	26.13	0	0.00	26.30	12	1,221	0.98%
2021/08/19	0	0.00	1	26.10	26.30	-1	1,221	-0.08%
2021/08/18	1	26.20	40	26.10	26.70	-39	1,220	-3.20%
2021/08/16	0	0.00	1	26.45	26.80	-1	1,226	-0.08%
2021/08/13	0	0.00	10	27.65	27.00	-10	1,218	-0.82%
2021/08/11	0	0.00	23	27.67	27.45	-23	1,292	-1.78%
2021/08/10	0	0.00	6	27.68	27.45	-6	1,324	-0.45%
2021/08/09	20	28.78	4	28.80	28.75	16	1,398	1.14%
2021/08/06	6	28.93	0	0.00	28.80	6	1,441	0.42%
2021/08/05	26	29.00	3	29.00	29.00	23	1,477	1.56%
2021/08/03	16	28.94	0	0.00	28.85	16	1,637	0.98%
2021/08/02	17	28.80	1	28.95	29.00	16	1,655	0.97%
2021/07/26	5	29.05	2	29.00	28.95	3	1,946	0.15%
2021/07/22	0	0.00	8	29.15	28.85	-8	2,058	-0.39%
2021/07/21	3	28.95	0	0.00	29.00	3	2,192	0.14%
2021/07/20	27	29.21	2	29.25	29.15	25	2,227	1.12%
2021/07/19	0	0.00	0.1	29.60	29.80	-0.1	2,245	0.00%
2021/07/16	1	29.80	0	0.00	30.00	1	2,313	0.04%
2021/07/15	0	0.00	1	29.60	29.70	-1	2,368	-0.04%
2021/07/13	0	0.00	6	29.75	29.55	-6	2,538	-0.24%
2021/07/12	1	30.05	1	30.35	30.05	0	2,543	0.00%
2021/07/09	2	30.20	1	30.15	30.30	1	2,566	0.04%
2021/07/08	2	30.65	1	30.55	30.75	1	2,591	0.04%
2021/07/07	0	0.00	2	31.00	30.50	-2	2,662	-0.08%
2021/07/06	2	31.03	5.4	31.03	31.00	-3.4	2,663	-0.13%
2021/07/05	10	30.80	1	30.70	30.85	9	2,670	0.34%
2021/07/02	10	30.25	0	0.00	30.30	10	2,666	0.37%
2021/07/01	2	30.35	1	30.65	30.20	1	2,685	0.04%
2021/06/30	1	30.15	1	30.10	30.20	0	2,687	0.00%
2021/06/25	22	29.99	26	30.02	29.90	-4	2,790	-0.14%
2021/06/23	1	30.05	2	29.95	29.80	-1	2,835	-0.04%
2021/06/22	2	29.63	4	29.50	29.55	-2	2,849	-0.07%
2021/06/18	0	0.00	6	29.18	29.50	-6	2,892	-0.21%
2021/06/17	0	0.00	3	28.95	29.30	-3	2,904	-0.10%
2021/06/16	0	0.00	1	29.15	29.00	-1	2,927	-0.03%
2021/06/11	0.1	29.05	0	0.00	29.00	0.1	2,940	0.00%
2021/06/08	1	29.00	2	29.00	28.80	-1	3,005	-0.03%
2021/06/04	0	0.00	9	28.95	28.85	-9	3,094	-0.29%
2021/06/03	11	29.09	1	29.35	29.25	10	3,109	0.32%
2021/06/02	30	28.70	2	28.75	28.80	28	3,106	0.90%
2021/06/01	2	28.03	0	0.00	28.30	2	3,107	0.06%
2021/05/31	1	27.90	0	0.00	27.95	1	3,121	0.03%
2021/05/28	0	0.00	3	28.05	28.00	-3	3,124	-0.10%
2021/05/26	0	0.00	1	28.00	28.15	-1	3,165	-0.03%
2021/05/25	1	28.20	1	28.20	28.10	0	3,169	0.00%
2021/05/24	0	0.00	3.3	28.04	28.20	-3.3	3,166	-0.10%
2021/05/21	0	0.00	1	27.95	28.00	-1	3,192	-0.03%
2021/05/20	6	27.84	1	28.15	27.40	5	3,216	0.16%
2021/05/19	6	27.32	7	27.23	27.35	-1	3,174	-0.03%
2021/05/18	9	26.75	67	27.01	27.10	-58	3,171	-1.83%
2021/05/17	142	25.95	0	0.00	25.95	142	3,164	4.49%	大買/鉅額交易
2021/05/14	6	27.70	5	28.30	27.85	1	3,096	0.03%
2021/05/13	13	26.27	3	25.80	26.20	10	3,046	0.33%
2021/05/12	11	27.58	7	26.68	26.20	4	3,017	0.13%
2021/05/11	13	29.14	0	0.00	28.85	13	2,943	0.44%
2021/05/07	5	30.00	1	29.95	30.00	4	2,941	0.14%
2021/05/06	9	30.16	10	29.58	29.60	-1	2,949	-0.03%
2021/05/05	2	30.60	1	30.85	30.40	1	2,901	0.03%
2021/05/04	19	31.91	41	31.29	30.85	-22	2,901	-0.76%
2021/05/03	7.1	32.56	12.1	32.84	32.45	-5	2,851	-0.18%
2021/04/29	2	32.25	0.3	32.30	32.35	1.7	2,799	0.06%
2021/04/28	19	32.81	0	0.00	32.85	19	2,802	0.68%
2021/04/27	12	33.03	37.1	33.25	33.55	-25.1	2,863	-0.88%
2021/04/26	2	32.35	15	32.38	32.30	-13	2,768	-0.47%
2021/04/23	1	32.00	1	31.95	31.95	0	2,791	0.00%
2021/04/22	6	32.66	20	32.56	31.85	-14	2,912	-0.48%
2021/04/21	8	32.64	11	32.87	32.80	-3	2,908	-0.10%
2021/04/20	1	32.80	0	0.00	32.30	1	2,984	0.03%
2021/04/19	3	32.57	16	32.38	32.80	-13	3,370	-0.39%
2021/04/15	51	31.25	10	31.20	31.20	41	3,620	1.13%
2021/04/14	5	30.75	7	30.74	30.80	-2	3,639	-0.05%
2021/04/13	11	31.80	0	0.00	30.95	11	3,745	0.29%
2021/04/12	0	0.00	5	30.95	30.95	-5	3,754	-0.13%
2021/04/08	2	31.00	2	31.00	30.95	0	4,097	0.00%
2021/04/07	2	31.20	0.3	31.00	31.15	1.7	4,110	0.04%
2021/04/06	18	30.83	12	30.80	30.80	6	4,199	0.14%
2021/04/01	11	30.80	0	0.00	30.95	11	4,239	0.26%
2021/03/31	11	30.89	1	30.85	31.00	10	4,259	0.23%
2021/03/30	1	31.70	4.4	31.91	31.75	-3.4	4,221	-0.08%
2021/03/29	0	0.00	1	32.00	31.90	-1	4,237	-0.02%
2021/03/26	0.1	31.40	11	31.24	31.30	-10.9	4,300	-0.25%
2021/03/25	0	0.00	5	31.60	31.45	-5	4,372	-0.11%
2021/03/24	5	31.43	1	30.95	31.30	4	4,399	0.09%
2021/03/23	2	30.90	0	0.00	30.85	2	4,429	0.05%
2021/03/22	0.1	31.40	12	31.19	31.30	-12	4,481	-0.27%
2021/03/19	24	30.85	11	30.90	31.55	13	4,548	0.29%
2021/03/17	21.1	31.00	0	0.00	30.80	21.1	4,743	0.44%
2021/03/16	6	30.88	0	0.00	30.90	6	4,839	0.12%
2021/03/15	0.1	31.25	10	31.00	31.00	-9.9	5,086	-0.19%
2021/03/12	20	31.25	0	0.00	31.25	20	5,185	0.39%
2021/03/11	2	31.98	10	31.65	31.55	-8	5,376	-0.15%
2021/03/10	2	31.78	0	0.00	31.90	2	5,743	0.03%
2021/03/09	31.1	30.90	0	0.00	30.80	31.1	6,249	0.50%
2021/03/08	0.1	31.45	0	0.00	31.15	0.1	6,763	0.00%
2021/03/05	4	31.44	1	31.85	31.30	3	7,780	0.04%
2021/03/04	0	0.00	1	31.75	31.90	-1	7,983	-0.01%
2021/03/02	1	32.00	10	31.75	31.30	-9	8,319	-0.11%
2021/02/26	5	31.70	0	0.00	31.75	5	8,529	0.06%
2021/02/24	8	32.45	13	32.25	32.25	-5	8,764	-0.06%
2021/02/23	0	0.00	48	33.01	32.75	-48	8,822	-0.54%
2021/02/22	6	32.73	0	0.00	32.75	6	8,964	0.07%
2021/02/18	0	0.00	3	32.50	32.50	-3	9,307	-0.03%
2021/02/17	1	32.45	0	0.00	32.50	1	9,460	0.01%
2021/02/05	3	32.00	7	32.00	32.00	-4	9,463	-0.04%
2021/02/04	0	0.00	2	32.00	31.90	-2	9,455	-0.02%
2021/02/03	5	31.60	25	31.75	31.65	-20	9,475	-0.21%
2021/02/02	1	31.75	1	31.80	31.95	0	9,468	0.00%
2021/02/01	3.1	30.89	20.1	31.10	31.10	-17.1	9,466	-0.18%
2021/01/29	11	32.40	0	0.00	31.50	11	9,434	0.12%
2021/01/28	2	32.20	0	0.00	32.40	2	9,386	0.02%
2021/01/27	1	32.80	12	33.19	33.00	-11	9,359	-0.12%
2021/01/25	2	33.60	10.8	33.09	33.60	-8.8	9,291	-0.10%
2021/01/22	0	0.00	20	32.43	32.70	-20	9,257	-0.22%
2021/01/21	1	32.35	1	32.20	32.35	0	9,230	0.00%
2021/01/20	5	32.30	2	31.85	31.65	3	9,183	0.03%
2021/01/19	4	34.03	32.6	34.00	33.60	-28.6	9,055	-0.32%
2021/01/18	0	0.00	2	32.70	33.65	-2	9,016	-0.02%
2021/01/15	18	34.64	18.1	34.97	34.05	-0.1	8,946	0.00%
2021/01/14	70	35.96	31.3	36.03	35.85	38.7	8,803	0.44%
2021/01/13	70.3	36.88	22	36.74	36.50	48.3	8,726	0.55%
2021/01/12	25	37.80	39	37.80	37.20	-14	8,606	-0.16%
2021/01/11	28	36.31	101.8	36.81	37.15	-73.8	8,148	-0.91%	大賣/
2021/01/08	13	36.43	50	35.27	36.00	-37	7,956	-0.47%
2021/01/07	7	34.55	11.1	34.63	34.60	-4.1	7,763	-0.05%
2021/01/06	7	34.57	100	33.98	34.00	-93	7,707	-1.21%
2021/01/05	14	35.78	6.4	35.58	35.60	7.6	7,571	0.10%
2021/01/04	98	36.54	28	36.79	36.60	70	7,495	0.93%
2020/12/31	28	35.13	128	35.20	35.70	-100	7,298	-1.37%	大賣/
2020/12/30	53	34.66	56	34.70	34.60	-3	7,132	-0.04%
2020/12/29	86	34.80	3	35.02	34.80	83	7,107	1.17%
2020/12/28	0	0.00	116	34.74	34.70	-116	6,997	-1.66%	大賣/鉅額交易
2020/12/25	41	34.21	11	34.50	34.00	30	6,929	0.43%
2020/12/24	80	34.28	89	34.75	34.20	-9	6,887	-0.13%
2020/12/23	6.1	33.99	13	34.28	34.40	-6.9	6,831	-0.10%
2020/12/22	111	34.26	34.1	33.79	33.60	76.9	6,790	1.13%	大買/
2020/12/21	3.2	34.59	67	34.31	34.75	-63.8	6,715	-0.95%
2020/12/18	62	33.93	78.2	34.46	33.80	-16.2	6,645	-0.24%
2020/12/17	81	33.83	2	33.80	33.90	79	6,591	1.20%
2020/12/16	2.1	34.20	89	34.27	34.60	-86.9	6,527	-1.33%
2020/12/15	96	33.78	69	34.32	33.35	27	6,454	0.42%
2020/12/14	10	33.90	51	34.01	33.80	-41	6,373	-0.64%
2020/12/11	90	34.53	93	35.53	33.95	-3	6,320	-0.05%
2020/12/10	16	34.73	15	34.43	34.80	1	6,143	0.02%
2020/12/09	19	34.74	17.1	34.86	35.00	1.9	6,043	0.03%
2020/12/08	1	32.95	5	33.42	33.45	-4	5,787	-0.07%
2020/12/07	31.1	33.00	0	0.00	33.10	31.1	5,684	0.55%
2020/12/04	83	33.13	79.2	32.59	32.75	3.8	5,496	0.07%
2020/12/03	91	35.04	60	34.35	33.80	31	5,105	0.61%
2020/12/02	54	37.44	49.5	37.21	37.50	4.6	4,553	0.10%
2020/12/01	127	36.98	155.6	37.05	36.40	-28.6	4,037	-0.71%	大買/大賣/
2020/11/30	19	36.67	17.7	36.52	37.05	1.3	3,013	0.04%
2020/11/27	37	33.24	22.1	32.00	33.70	14.9	2,808	0.53%
2020/11/26	3.1	30.37	15	30.27	30.65	-11.9	2,541	-0.47%
2020/11/25	30	30.31	10	30.48	30.10	20	2,501	0.80%
2020/11/24	9.2	28.89	11.5	28.98	29.00	-2.3	2,293	-0.10%
2020/11/23	27	29.27	10	28.92	29.30	17	2,224	0.76%
2020/11/20	2	27.75	8	27.75	27.70	-6	2,043	-0.29%
2020/11/19	20	28.23	43.2	28.26	28.00	-23.2	2,005	-1.16%
2020/11/18	7	27.51	68.1	27.82	27.80	-61.1	1,911	-3.20%
2020/11/16	4	25.41	35	25.32	25.55	-31	1,632	-1.90%
2020/11/13	0	0.00	10	24.20	24.05	-10	1,489	-0.67%
2020/11/11	5	23.30	0	0.00	23.80	5	1,572	0.32%
2020/11/10	0	0.00	60	23.37	23.30	-60	1,562	-3.84%
2020/11/09	0	0.00	1	23.25	23.30	-1	1,582	-0.06%
2020/11/04	0	0.00	1	22.80	22.95	-1	1,726	-0.06%
2020/11/02	6	22.45	0	0.00	22.40	6	1,856	0.32%
2020/10/28	20	22.93	0	0.00	22.85	20	1,865	1.07%
2020/10/21	0	0.00	2	23.10	23.20	-2	1,881	-0.11%
2020/10/20	5	22.80	0	0.00	23.15	5	1,882	0.27%
2020/10/19	40	22.79	0	0.00	22.80	40	1,872	2.14%
2020/10/16	0	0.00	2	22.95	22.90	-2	1,871	-0.11%
2020/10/13	0	0.00	8	23.23	23.20	-8	1,921	-0.42%
2020/10/12	3	23.35	0	0.00	23.20	3	1,944	0.15%
2020/10/06	5	22.90	0	0.00	23.15	5	1,945	0.26%
2020/09/28	3	22.53	0	0.00	22.60	3	1,953	0.15%
2020/09/24	2	22.80	0	0.00	22.35	2	1,947	0.10%
2020/09/23	0	0.00	2	23.70	23.20	-2	1,915	-0.10%
2020/09/18	0	0.00	3	23.80	23.80	-3	1,883	-0.16%
2020/09/16	1	23.50	0	0.00	23.50	1	1,873	0.05%
2020/09/14	20	23.40	0	0.00	23.25	20	1,878	1.06%
2020/09/08	26	23.18	0	0.00	23.15	26	1,855	1.40%
2020/09/04	20	23.55	0	0.00	23.55	20	1,837	1.09%
2020/09/03	2	23.95	2	24.10	23.90	0	1,831	0.00%
2020/09/02	0.1	24.05	0.1	24.05	24.20	0	1,829	0.00%
2020/09/01	0.1	23.95	5	24.00	23.95	-5	1,820	-0.27%
2020/08/31	1.1	23.78	1	23.80	23.70	0.1	1,792	0.01%
2020/08/28	1	24.20	0	0.00	24.15	1	1,758	0.06%
2020/08/27	0	0.00	5	24.16	24.15	-5	1,745	-0.29%
2020/08/26	0.1	24.20	0	0.00	24.30	0.1	1,727	0.01%
2020/08/25	33	24.45	5	24.40	24.10	28	1,706	1.64%
2020/08/24	22	24.11	3	24.38	24.60	19	1,709	1.11%
2020/08/21	2	23.95	12.4	24.02	24.15	-10.4	1,640	-0.63%
2020/08/20	7	23.09	0	0.00	23.20	7	1,587	0.44%
2020/08/19	1	23.55	2	23.78	23.60	-1	1,527	-0.07%
2020/08/18	2	23.48	5	23.59	23.45	-3	1,511	-0.20%
2020/08/17	5	23.84	63	23.88	23.65	-58	1,478	-3.92%
2020/08/14	0	0.00	26	23.07	23.15	-26	1,392	-1.87%
2020/08/13	0	0.00	2	23.00	23.05	-2	1,366	-0.15%
2020/08/12	0	0.00	1	22.70	22.75	-1	1,342	-0.07%
2020/08/11	8	22.91	30	23.10	23.00	-22	1,335	-1.65%
2020/08/10	10	22.83	2	22.90	23.20	8	1,278	0.63%
2020/08/07	6	22.19	43	22.06	22.70	-37	1,201	-3.08%
2020/08/06	0	0.00	36	21.67	21.70	-36	1,103	-3.26%
2020/08/04	0	0.00	1	21.05	21.05	-1	1,061	-0.09%
2020/07/31	0	0.00	1	21.10	20.90	-1	1,054	-0.09%
2020/07/28	10	20.35	0	0.00	20.35	10	1,035	0.97%
2020/07/23	0	0.00	25	20.90	21.00	-25	1,021	-2.45%
2020/07/22	10	20.95	0	0.00	20.90	10	1,018	0.98%
2020/07/21	2	20.80	1	20.90	20.85	1	1,008	0.10%
2020/07/20	0	0.00	5	21.75	21.65	-5	991	-0.50%
2020/07/17	2.2	21.70	1	21.65	21.65	1.2	957	0.12%
2020/07/16	0.3	21.90	6.6	22.02	21.85	-6.3	948	-0.67%
2020/07/15	0	0.00	31	21.88	21.90	-31	919	-3.37%
2020/07/14	0	0.00	8	21.82	21.75	-8	904	-0.88%
2020/07/10	12	21.44	0	0.00	21.40	12	904	1.33%
2020/07/09	25	21.69	2.2	21.63	21.65	22.8	903	2.52%
2020/07/08	0	0.00	2	21.60	21.60	-2	900	-0.22%
2020/07/07	7	21.77	4	21.60	21.60	3	906	0.33%
2020/07/03	15	21.50	0	0.00	21.50	15	897	1.67%
2020/06/24	10	21.55	0	0.00	21.45	10	909	1.10%
2020/06/23	20	21.65	0	0.00	21.60	20	913	2.19%
2020/06/19	10	21.75	0	0.00	21.45	10	909	1.10%
2020/06/18	20	21.70	0	0.00	21.75	20	898	2.22%
2020/06/17	7	21.69	0	0.00	21.80	7	906	0.77%
2020/06/16	10	22.02	7	22.11	22.00	3	897	0.33%
2020/06/12	3	20.93	0	0.00	21.45	3	939	0.32%
2020/06/10	0	0.00	5	21.75	21.90	-5	979	-0.51%
2020/06/09	0	0.00	18	21.60	21.65	-18	1,007	-1.79%
2020/06/08	0	0.00	24	21.34	21.40	-24	1,051	-2.28%
2020/06/05	0	0.00	1	21.15	21.15	-1	1,036	-0.10%
2020/06/04	0	0.00	54.2	21.11	21.15	-54.2	1,039	-5.22%
2020/06/01	0	0.00	2	21.00	20.95	-2	1,044	-0.19%
2020/05/29	10	21.20	96	21.20	20.90	-86	1,048	-8.20%
2020/05/28	0	0.00	3	21.00	20.80	-3	1,010	-0.30%
2020/05/27	0	0.00	3	20.75	20.80	-3	1,000	-0.30%
2020/05/25	1	20.40	0	0.00	20.60	1	986	0.10%
2020/05/22	6	19.99	0	0.00	20.00	6	971	0.62%
2020/05/19	0	0.00	1	20.00	20.05	-1	971	-0.10%
2020/05/14	5	19.65	0	0.00	19.80	5	940	0.53%
2020/05/05	6	19.50	0	0.00	19.55	6	932	0.64%
2020/05/04	10	19.60	0	0.00	19.55	10	936	1.07%
2020/04/30	5	19.75	13	19.75	19.80	-8	941	-0.85%
2020/04/29	1	19.80	0	0.00	19.70	1	950	0.11%
2020/04/28	11	19.60	0	0.00	19.40	11	954	1.15%
2020/04/27	0	0.00	1	19.45	19.55	-1	978	-0.10%
2020/04/24	22	19.40	0	0.00	19.25	22	978	2.25%
2020/04/22	9	19.20	0	0.00	19.20	9	979	0.92%
2020/04/21	11	19.35	0	0.00	19.30	11	975	1.13%
2020/04/20	10	19.58	0	0.00	19.60	10	958	1.04%
2020/04/17	7	19.61	0	0.00	19.60	7	953	0.73%
2020/04/16	0	0.00	1	19.55	19.50	-1	949	-0.11%
2020/04/13	0	0.00	15	19.42	19.40	-15	935	-1.60%
2020/04/08	1	19.30	0	0.00	19.45	1	941	0.11%
2020/04/07	5	19.30	0	0.00	19.40	5	941	0.53%
2020/03/31	0	0.00	2	19.35	19.35	-2	941	-0.21%
2020/03/30	2	19.15	0	0.00	19.35	2	938	0.21%
2020/03/27	11	19.50	0	0.00	19.40	11	937	1.17%
2020/03/25	6	19.41	0	0.00	19.45	6	935	0.64%
2020/03/24	1	19.40	0	0.00	19.35	1	929	0.11%
2020/03/20	6	19.29	10	19.20	19.20	-4	922	-0.43%
2020/03/19	103	19.31	1	18.80	19.20	102	912	11.18%	大買/鉅額交易
2020/03/18	6	19.81	0	0.00	19.95	6	852	0.70%
2020/03/17	5	19.80	2	19.70	20.00	3	821	0.37%
2020/03/13	25	19.39	5	19.90	20.30	20	752	2.66%
2020/03/12	2	20.25	11	20.40	20.30	-9	707	-1.27%
2020/03/10	2	20.30	5	20.40	20.55	-3	655	-0.46%
2020/03/09	10	20.42	0	0.00	20.50	10	656	1.52%
2020/03/06	0	0.00	10	20.65	20.60	-10	638	-1.57%
2020/03/03	10	20.70	2	20.70	20.65	8	641	1.25%
2020/03/02	2	20.30	0	0.00	20.40	2	633	0.32%
2020/02/27	1	20.50	3	20.50	20.50	-2	629	-0.32%
2020/02/26	6	20.49	0	0.00	20.50	6	633	0.95%
2020/02/25	23	20.54	0	0.00	20.60	23	636	3.62%
2020/02/24	3	20.58	20	20.55	20.60	-17	635	-2.67%
2020/02/20	6	20.85	0	0.00	20.85	6	632	0.95%
2020/02/19	20	20.70	1	20.70	20.90	19	637	2.98%
2020/02/17	5	20.60	0	0.00	20.65	5	690	0.72%
2020/02/13	10	20.70	0	0.00	20.75	10	700	1.43%
2020/02/12	5	20.70	0	0.00	20.75	5	712	0.70%
2020/02/11	5	20.65	0	0.00	20.65	5	720	0.69%
2020/02/05	5	20.60	0	0.00	20.70	5	772	0.65%
2020/02/04	0	0.00	11	20.68	20.70	-11	768	-1.43%
2020/02/03	3	20.00	7.1	20.00	20.20	-4.1	762	-0.54%
2020/01/31	22	20.30	0	0.00	20.35	22	746	2.95%
2020/01/30	4	20.35	15	20.60	20.25	-11	739	-1.49%
2020/01/20	5	21.20	0	0.00	21.20	5	720	0.69%
2020/01/09	10	21.00	0	0.00	20.95	10	852	1.17%
2020/01/08	0	0.00	1	21.05	20.95	-1	890	-0.11%
2020/01/03	0	0.00	1	21.30	21.20	-1	881	-0.11%
2019/12/26	5	21.10	0	0.00	21.10	5	835	0.60%
2019/12/25	1	21.10	0	0.00	21.10	1	835	0.12%
2019/12/23	0	0.00	5	21.05	21.15	-5	836	-0.60%
2019/12/11	0.4	21.15	0	0.00	21.25	0.4	840	0.05%
2019/12/09	0.5	21.15	0	0.00	21.15	0.5	895	0.05%
2019/12/06	0	0.00	0.9	21.00	21.10	-0.9	893	-0.10%
2019/12/04	11	21.00	5	20.95	20.90	6	897	0.67%
2019/12/02	5	21.00	0	0.00	20.95	5	897	0.56%
2019/11/29	4.1	21.10	0.1	21.05	21.05	4	897	0.45%
2019/11/28	0	0.00	0	21.20	21.20	0	894	-0.01%
2019/11/25	0	0.00	2	21.23	21.35	-2	919	-0.22%
2019/11/22	2	21.05	1	21.10	21.00	1	919	0.11%
2019/11/21	1	21.10	0	0.00	21.05	1	915	0.11%
2019/11/19	0	21.20	0	0.00	21.25	0	920	0.00%
2019/11/18	6	21.19	0	0.00	21.30	6	923	0.65%
2019/11/15	18.4	21.19	2	21.45	21.15	16.4	921	1.78%
2019/11/14	5	21.60	0	0.00	21.70	5	883	0.57%
2019/11/13	8	22.01	0	0.00	22.00	8	871	0.92%
2019/11/07	2	22.35	0	0.00	22.25	2	854	0.23%
2019/11/06	10	22.10	0	0.00	22.05	10	822	1.22%
2019/11/05	0.1	22.00	0	0.00	22.05	0.1	816	0.01%
2019/11/04	15	22.30	0	0.00	22.10	15	842	1.78%
2019/10/31	5	21.90	0	0.00	21.85	5	844	0.59%
2019/10/28	0	0.00	1	22.15	21.95	-1	862	-0.12%
2019/10/25	10	21.95	0	0.00	21.85	10	854	1.17%
2019/10/23	5	21.85	0	0.00	21.90	5	859	0.58%
2019/10/22	3	22.03	0	0.00	22.05	3	856	0.35%
2019/10/21	2	21.65	14	21.82	22.10	-12	829	-1.45%
2019/10/17	2	21.35	8	21.25	21.35	-6	816	-0.73%
2019/10/16	4	21.30	20	21.36	21.40	-16	870	-1.84%
2019/10/02	0	0.00	0.1	20.90	20.90	-0.1	997	-0.01%
2019/09/16	2	21.35	0	0.00	21.30	2	1,375	0.15%
2019/09/12	4	21.20	36	21.10	21.20	-32	1,391	-2.30%
2019/09/11	0	0.00	25	20.85	20.80	-25	1,364	-1.83%
2019/09/06	5	20.75	0	0.00	20.75	5	1,346	0.37%
2019/09/04	4	20.71	10	20.70	20.80	-6	1,364	-0.44%
2019/09/02	20	20.70	10	20.55	20.65	10	1,386	0.72%
2019/08/30	58	20.50	0	0.00	20.45	58	1,390	4.17%
2019/08/29	14	20.53	0	0.00	20.55	14	1,387	1.01%
2019/08/28	0	0.00	1	20.50	20.50	-1	1,389	-0.07%
2019/08/23	0	0.00	5	20.90	20.90	-5	1,451	-0.34%
2019/08/22	0	0.00	2	20.85	20.90	-2	1,486	-0.13%
2019/08/20	0	0.00	3	20.80	20.85	-3	1,651	-0.18%
2019/08/19	1	20.60	7	20.71	20.75	-6	1,669	-0.36%
2019/08/15	5	20.43	0	0.00	20.40	5	1,725	0.29%
2019/08/13	5	20.75	1	20.75	20.55	4	1,830	0.22%
2019/08/12	2	20.40	0	0.00	20.50	2	1,889	0.11%
2019/08/08	0	0.00	2	20.55	20.55	-2	2,070	-0.10%
2019/08/07	10	20.45	0	0.00	20.40	10	2,072	0.48%
2019/08/06	0	0.00	3	20.05	20.35	-3	2,077	-0.14%
2019/08/02	5	20.65	0	0.00	20.70	5	2,047	0.24%
2019/08/01	1	20.75	0	0.00	20.70	1	2,043	0.05%
2019/07/30	3	20.98	2	21.00	20.95	1	2,033	0.05%
2019/07/29	2	21.05	0	0.00	21.00	2	2,029	0.10%
2019/07/23	2	21.00	0	0.00	20.90	2	1,998	0.10%
2019/07/22	0	0.00	4	21.25	21.20	-4	1,980	-0.20%
2019/07/19	6	21.52	0	0.00	21.50	6	1,960	0.31%
2019/07/18	10	22.80	0	0.00	22.55	10	1,924	0.52%
2019/07/17	3	22.75	1	22.70	22.75	2	1,866	0.11%
2019/07/15	1	22.70	0	0.00	22.75	1	1,835	0.05%
2019/07/11	0	0.00	2	22.75	22.80	-2	1,812	-0.11%
2019/07/10	4	23.10	3	23.25	23.00	1	1,797	0.06%
2019/07/09	5	23.20	6	23.18	23.20	-1	1,771	-0.06%
2019/07/08	0	0.00	1	22.75	22.85	-1	1,732	-0.06%
2019/07/05	0	0.00	12	22.96	22.80	-12	1,719	-0.70%
2019/07/03	3	22.70	2	23.00	22.80	1	1,683	0.06%
2019/06/28	0	0.00	2	22.63	22.55	-2	1,621	-0.12%
2019/06/27	4	23.00	0	0.00	22.85	4	1,611	0.25%
2019/06/26	2	22.85	3	22.85	22.80	-1	1,626	-0.06%
2019/06/24	10	22.60	13	22.92	22.95	-3	1,574	-0.19%
2019/06/21	4	22.45	11	22.30	22.20	-7	1,494	-0.47%
2019/06/19	0	0.00	2	21.60	21.55	-2	1,390	-0.14%
2019/06/17	1	21.60	0	0.00	21.55	1	1,392	0.07%
2019/06/12	1	21.80	0	0.00	21.70	1	1,383	0.07%
2019/06/11	0	0.00	15	21.70	21.70	-15	1,359	-1.10%
2019/06/06	8	21.34	0	0.00	21.40	8	1,326	0.60%
2019/06/05	3	21.50	0	0.00	21.40	3	1,316	0.23%
2019/06/03	0	0.00	15	22.00	21.65	-15	1,291	-1.16%
2019/05/29	3	21.30	0	0.00	21.35	3	1,221	0.25%
2019/05/28	0	0.00	1	22.00	21.10	-1	1,205	-0.08%
2019/05/27	1	22.05	26	22.16	22.30	-25	1,103	-2.27%
2019/05/24	1	21.70	0	0.00	21.75	1	1,030	0.10%
2019/05/23	0	0.00	8	21.58	21.45	-8	1,013	-0.79%
2019/05/22	1	21.80	0	0.00	21.75	1	987	0.10%
2019/05/21	0	0.00	25	21.75	21.75	-25	953	-2.62%
2019/05/20	5	21.35	7	21.16	21.00	-2	853	-0.23%
2019/05/17	6	21.30	10	21.35	21.30	-4	834	-0.48%
2019/05/16	8	20.98	82	21.32	21.10	-74	768	-9.63%
2019/05/14	0	0.00	2	20.05	20.20	-2	578	-0.35%
2019/05/09	1	20.00	1	19.95	20.00	0	562	0.00%
2019/05/08	3	20.00	0	0.00	20.00	3	552	0.54%
2019/04/22	0	0.00	1	20.20	20.20	-1	522	-0.19%
2019/04/19	3	20.17	0	0.00	20.20	3	523	0.57%
2019/04/17	0	0.00	2	20.23	20.20	-2	528	-0.38%
2019/04/16	0	0.00	8	20.20	20.25	-8	526	-1.52%
2019/04/15	2	20.50	0	0.00	20.40	2	531	0.38%
2019/04/11	0	0.00	3	20.20	20.15	-3	504	-0.59%
2019/04/02	0	0.00	1	20.05	20.10	-1	489	-0.20%
2019/04/01	0	0.00	3	20.25	20.05	-3	486	-0.62%
2019/03/29	3	20.27	0	0.00	20.20	3	469	0.64%
2019/03/28	0	0.00	5	20.50	20.70	-5	433	-1.15%
2019/03/27	0	0.00	10	20.25	20.40	-10	409	-2.44%
2019/03/22	0	0.00	5	20.20	20.30	-5	413	-1.21%
2019/03/19	0	20.15	2	20.15	20.10	-2	426	-0.47%
2019/03/05	0	0.00	2	20.35	20.35	-2	468	-0.43%
2019/03/04	2	20.40	2	20.35	20.40	0	468	0.00%
2019/02/27	1	20.30	0	0.00	20.35	1	464	0.22%
2019/02/25	0	20.05	0	0.00	20.05	0	435	0.00%
2019/02/20	0	0.00	22	20.00	20.00	-22	439	-5.00%
2019/02/15	0	0.00	5	19.95	19.90	-5	459	-1.09%
2019/02/14	0	0.00	7	20.00	19.90	-7	467	-1.50%
2019/02/13	0	0.00	22	19.90	19.95	-22	471	-4.67%
2019/02/12	2	19.90	1	19.95	20.00	1	475	0.21%
2019/01/28	3	20.00	10	20.00	19.95	-7	497	-1.41%
2019/01/17	0	0.00	1	20.05	20.10	-1	537	-0.19%
2019/01/16	5	20.25	9	20.10	19.95	-4	550	-0.73%
2019/01/14	0	0.00	1	20.20	20.25	-1	582	-0.17%
2019/01/11	0	0.00	1	20.30	20.20	-1	613	-0.16%
2019/01/09	0	0.00	4	20.30	20.25	-4	639	-0.63%
2019/01/08	2	20.20	0	0.00	20.20	2	638	0.31%
2018/12/26	1	19.90	0	0.00	19.85	1	737	0.14%
2018/12/21	0	0.00	0.1	20.10	20.25	-0.1	737	-0.01%
2018/12/19	6	20.35	0	0.00	20.40	6	733	0.82%
2018/12/18	14	20.21	0	0.00	20.15	14	727	1.92%
2018/12/17	0	0.00	6	20.42	20.45	-6	723	-0.83%
2018/12/13	0	0.00	2	20.50	20.50	-2	720	-0.28%
2018/12/12	0.1	20.20	2	20.35	20.35	-1.9	706	-0.27%
2018/12/11	1	20.05	0	0.00	20.00	1	696	0.14%
2018/12/10	1	20.15	0	0.00	20.15	1	697	0.14%
2018/12/03	0	0.00	1	20.55	20.50	-1	712	-0.14%
2018/11/30	0	0.00	12	20.50	20.50	-12	700	-1.71%
2018/11/29	1	20.00	13	19.98	19.85	-12	687	-1.75%
2018/11/28	10	19.75	0	0.00	19.90	10	681	1.47%
2018/11/26	1	19.75	12	19.80	19.75	-11	695	-1.58%
2018/11/22	10	19.65	0	0.00	19.65	10	699	1.43%
2018/11/15	1	19.65	0	0.00	19.55	1	690	0.14%
2018/11/05	0	0.00	2	19.65	19.55	-2	679	-0.29%
2018/10/26	2	19.60	30	20.00	19.80	-28	687	-4.07%
2018/10/25	4	19.53	5	19.50	19.50	-1	668	-0.15%
2018/10/24	3	19.65	0	0.00	19.95	3	649	0.46%
2018/10/22	5	19.90	0	0.00	19.80	5	616	0.81%
2018/10/19	0	0.00	3	19.93	20.00	-3	610	-0.49%
2018/10/18	0	0.00	0.2	19.90	20.00	-0.2	589	-0.04%
2018/10/17	8	19.89	2	20.00	19.95	6	597	1.00%
2018/10/15	5	20.11	0	0.00	20.00	5	603	0.83%
2018/10/12	0	0.00	4	20.00	20.40	-4	614	-0.65%
2018/10/11	6	20.22	11.1	20.11	20.05	-5.1	602	-0.84%
2018/10/09	31.1	20.85	6	20.92	20.85	25.1	575	4.35%
2018/10/08	6	20.33	0	0.00	20.50	6	550	1.09%
2018/10/05	1	20.30	0	0.00	20.50	1	552	0.18%
2018/10/04	0	0.00	2	20.55	20.50	-2	539	-0.37%
2018/09/27	10	20.55	0	0.00	20.60	10	548	1.82%
2018/09/21	0	0.00	1	20.60	20.75	-1	590	-0.17%
2018/09/20	0	0.00	0.2	20.55	20.55	-0.2	602	-0.03%
2018/09/18	0	0.00	10	20.60	20.60	-10	688	-1.45%
2018/09/12	0	0.00	2	20.58	20.60	-2	723	-0.28%
2018/09/11	8	20.44	0	0.00	20.60	8	731	1.09%
2018/09/10	3	20.50	0	0.00	20.55	3	725	0.41%
2018/09/07	10	20.55	0	0.00	20.60	10	744	1.34%
2018/09/06	0	0.00	5	20.65	20.65	-5	752	-0.66%
2018/09/05	8	20.68	0	0.00	20.70	8	758	1.05%
2018/08/31	7	20.84	0	0.00	20.85	7	766	0.91%
2018/08/29	2	20.80	0	0.00	20.80	2	791	0.25%
2018/08/23	1	20.75	3	20.90	20.75	-2	1,068	-0.19%
2018/08/22	0	0.00	10	20.75	20.80	-10	1,128	-0.89%
2018/08/21	5	20.80	0	0.00	20.80	5	1,143	0.44%
2018/08/20	0	0.00	3	20.80	20.70	-3	1,142	-0.26%
2018/08/16	2	20.50	0	0.00	20.55	2	1,152	0.17%
2018/08/15	13	20.59	0	0.00	20.55	13	1,153	1.13%
2018/08/14	5	20.90	10	20.90	20.95	-5	1,140	-0.44%
2018/08/13	0	0.00	6	20.85	20.80	-6	1,151	-0.52%
2018/08/10	5	21.05	0	0.00	21.05	5	1,143	0.44%
2018/08/03	0	0.00	5	21.00	21.15	-5	1,175	-0.43%
2018/08/02	0	0.00	1	21.05	21.05	-1	1,177	-0.08%
2018/07/31	8	21.00	2	21.05	21.05	6	1,189	0.50%
2018/07/30	5	21.05	0	0.00	21.00	5	1,204	0.42%
2018/07/27	5	21.10	0	0.00	21.05	5	1,209	0.41%
2018/07/26	2	21.15	0	0.00	21.15	2	1,223	0.16%
2018/07/25	5	21.10	0	0.00	21.05	5	1,227	0.41%
2018/07/24	25	20.90	0	0.00	21.00	25	1,234	2.02%
2018/07/23	0	0.00	11	21.66	21.70	-11	1,235	-0.89%
2018/07/20	4	21.80	50	21.75	21.80	-46	1,225	-3.75%
2018/07/18	2	21.60	0	0.00	21.70	2	1,208	0.17%
2018/07/17	3	21.70	0	0.00	21.70	3	1,216	0.25%
2018/07/13	0	0.00	5	21.60	21.70	-5	1,230	-0.41%
2018/07/12	5	21.60	0	0.00	21.60	5	1,237	0.40%
2018/07/11	0	0.00	0	21.55	21.40	0	1,239	0.00%
2018/07/10	5	21.45	0	0.00	21.40	5	1,267	0.39%
2018/07/09	2	21.40	0	0.00	21.45	2	1,300	0.15%
2018/07/05	2	21.45	0	0.00	21.45	2	1,548	0.13%
2018/07/03	5	21.60	0.1	21.55	21.50	4.9	1,580	0.31%
2018/07/02	1	21.60	0	0.00	21.75	1	1,626	0.06%
2018/06/29	0	0.00	1	22.10	21.85	-1	1,609	-0.06%
2018/06/27	0	0.00	2	22.08	22.10	-2	1,617	-0.12%
2018/06/25	0	0.00	4	21.50	21.60	-4	1,581	-0.25%
2018/06/22	0	0.00	5	21.42	21.40	-5	1,637	-0.31%
2018/06/21	0	0.00	5	21.50	21.50	-5	1,686	-0.30%
2018/06/15	12	21.48	0	0.00	21.40	12	1,670	0.72%
2018/06/14	4	21.65	0	0.00	21.60	4	1,645	0.24%
2018/06/13	0	0.00	4	21.88	21.70	-4	1,645	-0.24%
2018/06/12	0	0.00	13	21.81	21.75	-13	1,646	-0.79%
2018/06/11	1	21.65	0	0.00	21.65	1	1,648	0.06%
2018/06/07	1	21.80	5	21.75	21.70	-4	1,661	-0.24%
2018/06/06	10	21.70	2	21.70	21.70	8	1,698	0.47%
2018/06/05	2	21.65	0	0.00	21.65	2	1,724	0.12%
2018/06/04	25	21.97	3	22.10	21.90	22	1,702	1.29%
2018/06/01	36	23.02	55.1	22.28	22.30	-19.1	1,671	-1.14%
2018/05/30	0.1	21.65	0	0.00	21.70	0.1	1,492	0.00%
2018/05/29	0.1	21.80	0	0.00	21.85	0.1	1,474	0.00%
2018/05/16	10	21.25	0	0.00	21.20	10	1,480	0.68%
2018/05/14	5	20.80	0	0.00	20.80	5	1,605	0.31%
2018/05/11	5	20.90	0	0.00	20.85	5	1,617	0.31%
2018/05/09	0	0.00	4	20.90	20.90	-4	1,623	-0.25%
2018/05/03	6	20.81	0	0.00	21.00	6	1,637	0.37%
2018/04/27	5	20.80	0	0.00	21.00	5	1,646	0.30%
2018/04/26	5	21.00	0	0.00	21.00	5	1,643	0.30%
2018/04/25	6	21.10	0	0.00	21.10	6	1,646	0.36%
2018/04/20	10	21.13	0	0.00	21.10	10	1,668	0.60%
2018/04/18	10	21.21	0	0.00	21.20	10	1,668	0.60%
2018/04/17	2	21.40	3	21.35	21.45	-1	1,660	-0.06%
2018/04/16	5.2	21.40	0	0.00	21.45	5.2	1,664	0.31%
2018/04/13	6	21.83	0	0.00	21.65	6	1,666	0.36%
2018/04/12	1	22.00	13	22.13	22.00	-12	1,686	-0.71%
2018/04/10	2	22.50	29	22.89	22.40	-27	1,658	-1.63%
2018/04/09	0	0.00	1	21.80	21.90	-1	1,469	-0.07%
2018/04/03	2	21.60	0	0.00	21.70	2	1,515	0.13%
2018/04/02	1	21.75	29	21.71	21.65	-28	1,515	-1.85%
2018/03/28	4	21.15	5.2	21.21	21.30	-1.2	1,439	-0.09%
2018/03/27	0	0.00	1	21.15	21.25	-1	1,434	-0.07%
2018/03/26	10	21.44	19	21.36	21.20	-9	1,407	-0.64%
2018/03/23	12	21.69	0	0.00	21.70	12	1,358	0.88%
2018/03/21	3	21.03	0	0.00	21.15	3	1,309	0.23%
2018/03/20	1	21.20	0	0.00	21.15	1	1,328	0.08%
2018/03/16	0	0.00	5	21.47	21.50	-5	1,344	-0.37%
2018/03/15	1	21.50	3	21.55	21.65	-2	1,332	-0.15%
2018/03/14	0	0.00	2	21.55	21.55	-2	1,332	-0.15%
2018/03/12	0	0.00	6	21.55	21.60	-6	1,328	-0.45%
2018/03/09	1	21.60	0	0.00	21.45	1	1,331	0.08%
2018/03/08	0	0.00	3	21.75	21.40	-3	1,288	-0.23%
2018/03/06	0	0.00	5	21.15	21.15	-5	1,256	-0.40%
2018/03/02	0	0.00	5	21.05	21.05	-5	1,253	-0.40%
2018/03/01	0	0.00	6	21.10	21.15	-6	1,253	-0.48%
2018/02/27	0	0.00	1	21.20	21.15	-1	1,251	-0.08%
2018/02/26	0	0.00	1	21.05	21.10	-1	1,244	-0.08%
2018/02/21	2	20.80	0	0.00	20.80	2	1,262	0.16%
2018/02/12	0	0.00	4	20.73	20.70	-4	1,267	-0.32%
2018/02/09	5	20.44	6	20.40	20.60	-1	1,269	-0.08%
2018/02/08	1	20.85	0	0.00	20.70	1	1,259	0.08%
2018/02/06	15	20.30	139	20.00	20.50	-124	1,235	-10.04%	大賣/鉅額交易
2018/02/01	7	21.04	0	0.00	21.05	7	1,241	0.56%
2018/01/31	0	0.00	1	21.05	21.05	-1	1,243	-0.08%
2018/01/30	5	21.05	0	0.00	21.00	5	1,240	0.40%
2018/01/29	0	0.00	11	21.05	21.05	-11	1,228	-0.90%
2018/01/25	1	21.15	0	0.00	21.10	1	1,243	0.08%
2018/01/24	3	21.05	0	0.00	21.15	3	1,247	0.24%
2018/01/22	0	0.00	4	21.06	21.05	-4	1,266	-0.32%
2018/01/19	3	21.05	2	21.05	21.00	1	1,290	0.08%
2018/01/17	0	0.00	3	21.25	21.25	-3	1,319	-0.23%
2018/01/12	1	21.15	4	21.10	21.15	-3	1,528	-0.20%
2018/01/09	0	0.00	0.3	21.50	21.45	-0.3	1,708	-0.02%
2018/01/08	52	21.66	33	21.65	21.55	19	1,723	1.10%
2018/01/05	39	21.20	0	0.00	21.35	39	1,684	2.32%
2018/01/04	2	21.43	1	21.40	21.25	1	1,683	0.06%
2018/01/03	0	0.00	9	21.60	21.35	-9	1,685	-0.53%
2018/01/02	0	0.00	40	21.60	21.80	-40	1,685	-2.37%