三陽工業 (2206)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	362.1	71.06	5,252	71.07	70.80	-4,889.9	2,095	-233.38%	大買/大賣/鉅額交易
2024/11/19	1,878.2	71.67	33.3	71.72	72.30	1,844.9	1,983	93.00%	大買/鉅額交易
2024/11/18	792	69.24	23	69.26	69.70	769	1,813	42.41%	大買/鉅額交易
2024/11/15	778.2	68.99	336	68.84	68.60	442.2	1,739	25.41%	大買/大賣/鉅額交易
2024/11/14	1,833	68.79	1.2	68.85	68.80	1,831.8	1,719	106.51%	大買/鉅額交易
2024/11/13	11.9	68.49	33	68.65	68.80	-21.1	1,690	-1.25%
2024/11/12	18.7	69.81	10	70.01	69.60	8.7	1,680	0.52%
2024/11/11	4.1	70.70	4	70.80	70.70	0.1	1,673	0.00%
2024/11/08	2.1	69.91	3	70.23	70.40	-0.9	1,662	-0.06%
2024/11/07	9.2	70.32	4	70.80	70.10	5.2	1,660	0.31%
2024/11/06	6.1	70.46	3.5	70.55	70.30	2.6	1,655	0.16%
2024/11/05	3.3	69.97	11	70.15	70.30	-7.7	1,672	-0.46%
2024/11/04	1.1	70.87	9	70.69	70.40	-7.9	1,710	-0.46%
2024/11/01	17.2	69.73	34.3	69.91	70.00	-17.1	1,787	-0.96%
2024/10/30	5	69.96	16	69.86	69.90	-11	1,791	-0.61%
2024/10/29	17.8	69.28	24	69.73	69.20	-6.2	1,777	-0.35%
2024/10/28	16.2	69.50	13.1	69.77	70.00	3.1	1,768	0.18%
2024/10/25	6.5	69.56	8.5	69.55	69.50	-2	1,795	-0.11%
2024/10/24	41.1	69.87	24	69.51	70.00	17.1	1,842	0.93%
2024/10/23	3.3	70.16	14.3	70.15	70.00	-11	1,897	-0.58%
2024/10/22	9.6	70.38	13.8	70.66	70.30	-4.2	1,958	-0.22%
2024/10/21	8.5	70.25	8.4	70.25	70.10	0.1	2,030	0.00%
2024/10/18	36.5	70.62	9.5	70.78	70.20	27	2,102	1.28%
2024/10/17	111.5	71.01	4.1	71.18	70.90	107.4	2,156	4.98%	大買/鉅額交易
2024/10/16	3.1	70.14	43.3	71.78	72.80	-40.1	2,232	-1.80%
2024/10/15	30.5	70.24	3.1	70.52	70.00	27.4	2,390	1.14%
2024/10/14	40	70.28	27.7	70.32	70.00	12.3	2,412	0.51%
2024/10/11	9.7	71.27	65.3	71.34	71.50	-55.6	2,399	-2.31%
2024/10/09	24.7	72.07	233.9	72.13	72.00	-209.2	2,428	-8.61%	大賣/鉅額交易
2024/10/08	19	72.54	20	72.62	72.70	-1	2,539	-0.04%
2024/10/07	31.5	74.09	13	74.08	74.20	18.5	2,556	0.72%
2024/10/04	12	72.51	20	72.57	72.40	-7.9	2,592	-0.31%
2024/10/01	20.6	72.74	6.2	72.92	72.80	14.4	2,670	0.54%
2024/09/30	12.1	73.42	3.8	73.63	73.00	8.3	2,760	0.30%
2024/09/27	16.9	74.75	12.4	75.03	74.40	4.5	2,842	0.16%
2024/09/26	21	74.94	1	74.80	74.60	20	2,863	0.70%
2024/09/25	19.1	75.09	1	74.80	74.40	18.1	2,887	0.63%
2024/09/24	4.2	75.04	4.9	74.93	74.40	-0.7	2,909	-0.02%
2024/09/23	8.2	76.00	9.3	75.62	75.70	-1.1	2,941	-0.04%
2024/09/20	54	75.78	56.9	76.30	75.80	-2.9	2,999	-0.10%
2024/09/19	32	76.06	45.4	76.28	76.40	-13.4	3,040	-0.44%
2024/09/18	130.6	75.52	20.6	75.80	75.40	110	3,123	3.52%	大買/鉅額交易
2024/09/16	5.1	73.64	5	73.78	73.60	0.1	3,224	0.00%
2024/09/13	3	73.03	14.3	73.17	72.80	-11.3	3,318	-0.34%
2024/09/12	14.1	73.05	9	72.85	72.50	5	3,490	0.14%
2024/09/11	7.1	73.31	11.1	73.80	72.90	-4	3,685	-0.11%
2024/09/10	30.4	74.59	19.3	74.71	74.10	11.1	3,740	0.30%
2024/09/09	8.1	72.84	86.2	73.52	75.00	-78.1	3,767	-2.07%
2024/09/06	117.6	73.80	19.1	73.93	73.70	98.5	3,805	2.59%	大買/
2024/09/05	17	75.83	23	75.15	74.00	-6	3,880	-0.15%
2024/09/04	196.9	74.95	24	75.05	74.80	172.9	3,903	4.43%	大買/鉅額交易
2024/09/03	6	76.52	3	76.23	76.00	3	3,898	0.08%
2024/09/02	2.1	76.38	38.6	76.71	76.80	-36.5	3,927	-0.93%
2024/08/30	7	75.74	9	76.08	76.20	-2	3,935	-0.05%
2024/08/29	4	75.35	17.5	75.27	75.60	-13.5	3,967	-0.34%
2024/08/28	22.4	75.63	5.2	75.25	75.80	17.2	4,002	0.43%
2024/08/27	6.2	74.88	31.3	74.73	75.30	-25.1	4,033	-0.62%
2024/08/26	25.1	75.81	22.2	75.38	75.50	3	4,058	0.07%
2024/08/23	9.2	73.18	12.2	73.25	73.70	-3	4,081	-0.07%
2024/08/22	6	73.02	3.2	73.10	73.10	2.9	4,150	0.07%
2024/08/21	16	73.22	7	73.34	73.40	9	4,255	0.21%
2024/08/20	5.1	73.36	7	73.37	73.40	-1.9	4,407	-0.04%
2024/08/19	8	72.83	7	72.90	72.70	1	4,622	0.02%
2024/08/16	48.2	73.34	1	73.20	73.50	47.2	4,793	0.98%
2024/08/15	15	73.88	7.9	73.90	73.00	7.1	4,943	0.14%
2024/08/14	5.5	73.26	34.1	73.42	74.10	-28.6	5,207	-0.55%
2024/08/13	1.7	73.59	8	73.69	73.80	-6.3	5,372	-0.12%
2024/08/12	20.3	73.90	7.5	74.15	74.40	12.8	5,431	0.24%
2024/08/09	22	73.86	14.3	73.44	73.20	7.7	5,578	0.14%
2024/08/08	5	73.02	34	72.85	72.70	-29	5,657	-0.51%
2024/08/07	16.2	73.72	7.7	73.62	73.90	8.5	5,738	0.15%
2024/08/06	145.2	71.45	66.1	71.75	72.00	79.1	5,817	1.36%	大買/
2024/08/05	81.2	70.76	83.7	70.51	70.20	-2.5	5,910	-0.04%
2024/08/02	87.3	76.04	46.3	76.24	76.00	41.1	5,899	0.70%
2024/08/01	55.5	76.77	7.6	76.98	76.80	47.9	6,070	0.79%
2024/07/31	91.1	76.58	2.2	76.58	76.50	89	6,200	1.43%
2024/07/30	37.8	74.89	12.9	74.63	76.00	24.9	6,372	0.39%
2024/07/29	137.8	76.56	82.4	76.70	75.40	55.4	6,700	0.83%	大買/
2024/07/26	34.1	76.91	44.5	76.89	76.80	-10.4	6,813	-0.15%
2024/07/23	48.2	78.79	48.3	77.92	78.20	0	6,991	0.00%
2024/07/22	25.2	77.14	48.2	77.35	77.00	-22.9	7,268	-0.32%
2024/07/19	52.6	79.57	69.9	78.99	78.70	-17.3	7,669	-0.23%
2024/07/18	14.8	81.02	44.6	80.82	80.70	-29.8	8,571	-0.35%
2024/07/17	37.2	82.14	86.6	82.13	82.10	-49.4	9,158	-0.54%
2024/07/16	168.4	82.82	84.7	83.20	82.50	83.7	9,140	0.92%	大買/
2024/07/15	14.8	80.81	43.7	80.85	81.20	-28.9	9,008	-0.32%
2024/07/12	26.7	79.86	28.3	80.04	80.00	-1.6	8,999	-0.02%
2024/07/11	31.4	80.93	54	80.94	80.80	-22.6	9,071	-0.25%
2024/07/10	77.5	81.04	49	80.75	81.70	28.5	9,169	0.31%
2024/07/09	21.9	79.34	31.2	79.25	78.90	-9.4	9,133	-0.10%
2024/07/08	111.5	80.05	9	79.93	80.10	102.5	9,166	1.12%	大買/鉅額交易
2024/07/05	20.2	77.92	28.8	78.19	79.50	-8.6	9,149	-0.09%
2024/07/04	25.9	78.28	7.4	78.08	77.90	18.5	9,116	0.20%
2024/07/03	62.8	79.12	27.1	79.26	79.30	35.7	9,043	0.39%
2024/07/02	470	78.98	19.5	78.57	79.10	450.5	8,997	5.01%	大買/鉅額交易
2024/07/01	4.1	78.91	13	79.18	78.80	-8.9	8,988	-0.10%
2024/06/28	49	78.99	4	79.05	78.90	45	8,994	0.50%
2024/06/27	12.2	78.98	23.4	78.57	78.50	-11.2	8,983	-0.12%
2024/06/26	46.1	79.83	58.4	79.90	79.50	-12.3	9,023	-0.14%
2024/06/25	24.5	81.08	16	80.67	80.90	8.6	9,020	0.10%
2024/06/24	53.2	81.53	46.6	81.91	81.90	6.7	8,985	0.07%
2024/06/21	41.2	81.24	307.9	80.71	82.00	-266.7	8,953	-2.98%	大賣/鉅額交易
2024/06/20	45.2	79.97	93.7	79.88	80.40	-48.5	8,864	-0.55%
2024/06/19	45.1	80.41	405.3	80.45	80.40	-360.1	8,833	-4.08%	大賣/鉅額交易
2024/06/18	245	80.17	75.3	79.94	80.30	169.7	8,764	1.94%	大買/鉅額交易
2024/06/17	21.1	77.88	68.4	77.50	78.50	-47.3	8,817	-0.54%
2024/06/14	13.3	76.63	23	76.68	76.60	-9.7	8,791	-0.11%
2024/06/13	34.5	76.97	42	76.97	76.90	-7.5	8,833	-0.09%
2024/06/12	50.4	78.19	11.7	78.32	77.70	38.7	8,924	0.43%
2024/06/11	90.9	77.21	3	77.23	76.80	87.8	8,926	0.98%
2024/06/07	3.5	76.87	29	76.74	76.70	-25.5	8,938	-0.29%
2024/06/06	16.3	75.99	2.1	76.38	76.20	14.2	8,981	0.16%
2024/06/05	24	76.40	5.2	76.47	76.50	18.8	8,984	0.21%
2024/06/04	14.8	76.46	7	76.70	77.00	7.8	9,061	0.09%
2024/06/03	20	76.16	10.8	76.40	76.70	9.2	9,135	0.10%
2024/05/31	49.3	75.90	22.1	76.18	75.70	27.2	9,289	0.29%
2024/05/30	7.1	76.25	3.7	76.60	75.90	3.5	9,381	0.04%
2024/05/29	14.4	76.99	28	77.11	76.50	-13.7	9,624	-0.14%
2024/05/28	13.1	77.66	141.2	77.76	77.60	-128.1	9,922	-1.29%	大賣/鉅額交易
2024/05/27	29	78.01	42	78.46	78.70	-13	9,880	-0.13%
2024/05/24	31.6	76.68	128.5	77.07	78.20	-96.8	9,819	-0.99%	大賣/
2024/05/23	74.8	76.08	99.2	76.03	76.10	-24.4	9,737	-0.25%
2024/05/22	39.2	78.12	113.4	78.28	77.70	-74.2	9,579	-0.77%	大賣/
2024/05/21	48.6	79.45	98	79.85	79.10	-49.4	9,440	-0.52%
2024/05/20	73	79.95	39.6	80.50	79.80	33.4	9,302	0.36%
2024/05/17	404	80.62	73.7	80.04	80.70	330.2	9,059	3.65%	大買/鉅額交易
2024/05/16	50.4	78.45	53.5	78.74	78.40	-3.2	8,924	-0.04%
2024/05/15	239.2	79.30	58.2	79.41	78.10	181	9,003	2.01%	大買/鉅額交易
2024/05/14	156.6	78.40	32.4	78.28	77.80	124.2	8,867	1.40%	大買/鉅額交易
2024/05/13	47.3	77.53	9.9	77.73	77.50	37.3	8,799	0.42%
2024/05/10	38.2	78.91	37.9	78.73	78.60	0.3	8,713	0.00%
2024/05/09	92.3	80.72	45.6	80.53	79.20	46.7	8,615	0.54%
2024/05/08	23.1	81.49	23.1	81.81	81.40	0	8,481	0.00%
2024/05/07	57.4	82.32	136.8	82.22	82.00	-79.4	8,390	-0.95%	大賣/
2024/05/06	63.6	85.15	231.8	85.42	84.00	-168.2	8,186	-2.05%	大賣/鉅額交易
2024/05/03	93.1	86.40	308.9	85.92	85.50	-215.8	8,068	-2.67%	大賣/鉅額交易
2024/05/02	524.6	87.26	129.4	87.14	87.60	395.2	7,893	5.01%	大買/大賣/鉅額交易
2024/04/30	88.4	84.80	303.5	84.59	84.40	-215.1	7,550	-2.85%	大賣/鉅額交易
2024/04/29	236	85.84	82.8	85.64	85.30	153.2	7,379	2.08%	大買/鉅額交易
2024/04/26	104.1	84.85	130.2	84.96	83.60	-26.1	7,120	-0.37%	大買/大賣/
2024/04/25	323.6	84.15	270.8	84.20	84.40	52.8	6,789	0.78%	大買/大賣/
2024/04/24	503.1	84.56	438	83.92	81.40	65.1	6,318	1.03%	大買/大賣/
2024/04/23	356.6	79.25	260.1	78.98	81.50	96.5	5,400	1.79%	大買/大賣/
2024/04/22	15	75.14	42.2	75.72	75.20	-27.2	4,798	-0.57%
2024/04/19	37.9	74.16	23.2	74.28	74.10	14.7	4,755	0.31%
2024/04/18	3.1	75.31	40.1	75.68	75.80	-37	4,700	-0.79%
2024/04/17	13.5	75.82	56.2	74.91	75.50	-42.6	4,683	-0.91%
2024/04/16	102.3	73.67	164.8	73.78	72.70	-62.5	4,610	-1.35%	大買/大賣/
2024/04/15	132	76.81	36.7	76.27	76.10	95.3	4,489	2.12%	大買/
2024/04/12	19.2	74.94	184.4	75.22	75.20	-165.2	4,415	-3.74%	大賣/鉅額交易
2024/04/11	13.8	74.65	15.5	74.82	74.50	-1.7	4,398	-0.04%
2024/04/10	21.3	75.04	79.3	75.12	74.80	-58	4,594	-1.26%
2024/04/09	10.3	75.81	18	75.71	75.80	-7.7	4,757	-0.16%
2024/04/08	68.3	75.87	15.4	75.44	75.80	52.9	4,802	1.10%
2024/04/03	13.1	74.38	50.1	74.61	74.60	-37	4,760	-0.78%
2024/04/02	49.6	75.11	20.1	75.04	74.70	29.5	4,758	0.62%
2024/04/01	2.4	75.17	16.7	75.16	75.10	-14.3	4,746	-0.30%
2024/03/29	47.8	75.23	138.2	75.36	75.00	-90.4	4,747	-1.90%	大賣/
2024/03/28	126.4	76.71	27	76.35	76.60	99.4	4,681	2.12%	大買/
2024/03/27	38.5	75.24	25	75.13	75.40	13.5	4,630	0.29%
2024/03/26	57.6	76.48	32.4	75.46	75.30	25.2	4,625	0.55%
2024/03/25	25.3	76.13	10	76.09	75.70	15.3	4,564	0.34%
2024/03/22	14.7	77.31	6	77.49	76.80	8.7	4,540	0.19%
2024/03/21	32.4	77.39	126.3	77.32	77.00	-93.9	4,551	-2.06%	大賣/
2024/03/20	155.7	78.23	62.8	77.76	78.00	92.9	4,493	2.07%	大買/
2024/03/19	14.5	75.26	37.8	75.70	75.80	-23.3	4,255	-0.55%
2024/03/18	46.3	75.89	18.4	75.29	75.50	27.9	4,242	0.66%
2024/03/15	42.2	74.34	19.6	74.43	73.90	22.6	4,206	0.54%
2024/03/14	38.5	76.71	26.2	76.55	75.60	12.3	4,111	0.30%
2024/03/13	15.3	76.40	24.1	76.05	75.80	-8.7	4,043	-0.22%
2024/03/12	25.1	75.66	24.8	75.95	76.80	0.4	4,029	0.01%
2024/03/11	40.7	75.44	36.4	75.61	75.80	4.3	4,022	0.11%
2024/03/08	45.4	74.76	25.6	74.59	74.50	19.8	4,013	0.49%
2024/03/07	36.5	76.43	12.5	76.22	76.00	24	3,928	0.61%
2024/03/06	64.7	78.09	26.7	78.14	77.20	38	3,856	0.98%
2024/03/05	35.1	77.60	47.3	77.34	77.00	-12.3	3,702	-0.33%
2024/03/04	87.9	77.58	195.6	77.34	77.50	-107.8	3,598	-3.00%	大賣/鉅額交易
2024/03/01	310.1	77.87	143.7	77.53	78.20	166.4	3,347	4.97%	大買/大賣/鉅額交易
2024/02/29	12	73.64	16.3	74.07	74.70	-4.2	3,031	-0.14%
2024/02/27	20.5	74.08	24.8	74.06	73.70	-4.3	3,090	-0.14%
2024/02/26	32.6	74.86	28.1	74.63	75.10	4.6	3,108	0.15%
2024/02/23	37.3	74.08	17.3	74.29	73.50	20	3,065	0.65%
2024/02/22	13.1	74.59	12.5	74.54	74.90	0.6	3,063	0.02%
2024/02/21	6.3	74.35	20.1	74.29	74.40	-13.8	3,044	-0.45%
2024/02/20	6.2	73.65	38	74.01	74.00	-31.8	3,050	-1.04%
2024/02/19	20.3	74.40	49.9	74.02	74.00	-29.6	3,076	-0.96%
2024/02/16	132.1	74.37	53	74.34	74.30	79.1	3,058	2.59%	大買/
2024/02/15	13	71.35	11.5	71.36	71.00	1.6	2,995	0.05%
2024/02/05	17.2	71.97	8.2	71.95	72.00	9	3,022	0.30%
2024/02/02	12.2	71.62	3	71.70	71.50	9.2	3,027	0.30%
2024/02/01	0	71.55	9	71.48	71.80	-9	3,090	-0.29%
2024/01/31	21.3	70.80	6.1	70.88	70.60	15.1	3,146	0.48%
2024/01/30	11.2	71.44	6.8	71.46	71.30	4.4	3,193	0.14%
2024/01/29	14.1	71.81	8	71.90	72.00	6.1	3,270	0.19%
2024/01/26	17.1	72.08	5.4	72.08	71.80	11.8	3,296	0.36%
2024/01/25	2	71.40	34.6	71.43	71.50	-32.6	3,299	-0.99%
2024/01/24	7.7	71.76	6	71.70	71.40	1.7	3,314	0.05%
2024/01/23	5.4	71.10	2.2	70.86	71.00	3.2	3,347	0.10%
2024/01/22	30.8	70.42	6.2	70.42	70.50	24.7	3,364	0.73%
2024/01/19	4.6	69.72	5.1	69.84	69.70	-0.6	3,399	-0.02%
2024/01/18	81.6	68.60	1.2	68.54	68.60	80.4	3,414	2.36%
2024/01/17	41.8	69.19	19	69.30	68.70	22.8	3,430	0.67%
2024/01/16	29.3	70.25	26.2	70.45	70.20	3	3,405	0.09%
2024/01/15	17.6	70.78	8.5	71.13	71.00	9.1	3,379	0.27%
2024/01/12	2	70.90	4	71.20	70.90	-2	3,407	-0.06%
2024/01/11	16.2	70.90	11.1	70.96	70.90	5.1	3,456	0.15%
2024/01/10	25.2	70.90	8.3	70.89	70.80	16.9	3,585	0.47%
2024/01/09	8.5	71.81	12	72.05	71.60	-3.5	3,628	-0.10%
2024/01/08	13.5	72.14	110.7	72.12	71.80	-97.2	3,734	-2.60%	大賣/
2024/01/05	76.1	72.68	77.5	72.83	72.20	-1.4	3,769	-0.04%
2024/01/04	128.7	75.13	151	74.59	73.40	-22.3	3,788	-0.59%	大買/大賣/
2024/01/03	138.9	74.74	134.5	74.62	74.80	4.5	3,632	0.12%	大買/大賣/
2024/01/02	17.3	72.37	30	72.51	73.20	-12.7	3,451	-0.37%
2023/12/29	17.5	71.30	8.2	71.35	71.40	9.3	3,427	0.27%
2023/12/28	3.1	71.14	8	71.33	71.60	-4.9	3,544	-0.14%
2023/12/27	14.1	70.64	9.1	70.73	70.70	5	3,609	0.14%
2023/12/26	15.2	70.41	4.7	70.48	70.60	10.5	3,706	0.28%
2023/12/25	7.4	70.70	20.5	70.90	70.70	-13.2	3,864	-0.34%
2023/12/22	6.4	70.56	23.1	70.67	70.60	-16.7	3,943	-0.42%
2023/12/21	5.1	70.12	5.2	70.31	70.30	-0.1	4,189	0.00%
2023/12/20	7.2	70.43	5	70.64	70.60	2.2	4,404	0.05%
2023/12/19	12	70.61	14.3	70.71	70.30	-2.3	4,447	-0.05%
2023/12/18	24.8	71.22	10.9	71.00	70.80	13.9	4,475	0.31%
2023/12/15	24.3	72.40	6	72.39	72.10	18.4	4,477	0.41%
2023/12/14	7.3	73.05	14.1	73.24	72.90	-6.8	4,611	-0.15%
2023/12/13	19.3	72.89	10.1	72.93	72.80	9.2	4,617	0.20%
2023/12/12	16.6	73.50	6	73.83	73.20	10.6	4,646	0.23%
2023/12/11	3.5	74.00	24.8	74.10	74.00	-21.3	4,638	-0.46%
2023/12/08	16	73.11	40	73.05	73.20	-24	4,621	-0.52%
2023/12/07	28.4	73.46	25.1	73.63	73.00	3.4	4,698	0.07%
2023/12/06	50	73.95	40.6	73.77	73.70	9.4	4,719	0.20%
2023/12/05	13.6	72.67	12	72.99	72.50	1.6	4,703	0.03%
2023/12/04	13.3	73.26	18	73.48	73.20	-4.7	4,719	-0.10%
2023/12/01	4.1	73.43	20.6	73.69	73.80	-16.6	4,794	-0.35%
2023/11/30	14.1	72.91	8.1	73.00	72.80	6	4,888	0.12%
2023/11/29	24.1	73.69	9.3	73.86	73.40	14.8	5,085	0.29%
2023/11/28	15.1	73.47	8.3	73.67	73.50	6.9	5,336	0.13%
2023/11/27	64.8	73.42	10.5	73.51	73.20	54.3	5,389	1.01%
2023/11/24	22.6	74.76	47.9	74.90	74.70	-25.4	5,448	-0.47%
2023/11/22	10	72.95	32.4	73.37	73.80	-22.4	5,429	-0.41%
2023/11/21	21.6	74.04	19.1	73.82	73.50	2.5	5,492	0.05%
2023/11/20	15.2	72.81	21	73.02	73.00	-5.8	5,495	-0.10%
2023/11/17	7.5	73.26	23.1	73.29	73.30	-15.6	5,509	-0.28%
2023/11/16	16.7	73.02	29.3	73.10	73.30	-12.6	5,520	-0.23%
2023/11/15	17.6	72.01	30.6	72.21	72.40	-12.9	5,523	-0.23%
2023/11/14	24.2	71.92	29.1	72.56	71.50	-4.9	5,597	-0.09%
2023/11/13	27.9	72.34	81.1	72.38	71.80	-53.2	5,644	-0.94%
2023/11/10	36.6	72.76	15.7	72.87	73.00	20.9	5,786	0.36%
2023/11/09	16.2	72.99	26.6	72.89	72.80	-10.5	6,017	-0.17%
2023/11/08	18.1	72.13	29.7	72.22	72.40	-11.6	6,229	-0.19%
2023/11/07	11.1	71.46	29.6	72.47	71.70	-18.5	6,338	-0.29%
2023/11/06	95.4	72.10	33.8	71.56	71.50	61.5	6,505	0.95%
2023/11/03	8	69.67	20.1	69.73	69.80	-12.1	6,740	-0.18%
2023/11/02	8.1	68.81	16	68.79	68.90	-7.9	7,125	-0.11%
2023/11/01	8.3	67.02	24.2	66.90	67.30	-15.8	7,228	-0.22%
2023/10/31	16.6	67.36	30.2	67.32	66.50	-13.6	7,527	-0.18%
2023/10/30	11.1	68.02	9.3	68.17	67.70	1.8	7,929	0.02%
2023/10/27	44.5	69.23	5.6	69.10	68.30	38.9	8,066	0.48%
2023/10/26	9.5	70.10	47.4	70.46	69.60	-37.9	8,247	-0.46%
2023/10/25	25.9	71.03	13.2	70.98	70.80	12.7	8,297	0.15%
2023/10/24	7.4	68.71	27.5	69.17	70.00	-20.1	8,337	-0.24%
2023/10/23	6.7	67.91	15.1	68.46	68.50	-8.5	8,390	-0.10%
2023/10/20	20	67.63	22.6	67.63	67.80	-2.5	8,540	-0.03%
2023/10/19	12	68.01	22.8	68.30	68.90	-10.8	8,647	-0.12%
2023/10/18	56	69.28	32.7	69.42	68.20	23.3	8,914	0.26%
2023/10/17	33.9	71.17	24.2	71.23	70.80	9.7	9,277	0.10%
2023/10/16	49.7	71.68	24.4	71.69	71.30	25.3	9,451	0.27%
2023/10/13	14.4	73.62	11	73.96	73.60	3.4	9,509	0.04%
2023/10/12	7.6	73.26	24	73.17	73.90	-16.4	9,610	-0.17%
2023/10/11	56.8	73.22	43.2	73.48	72.40	13.6	9,624	0.14%
2023/10/06	31.1	74.12	19	73.87	73.80	12.1	9,717	0.12%
2023/10/05	22.6	73.87	34.1	73.86	73.90	-11.5	9,861	-0.12%
2023/10/04	38.4	74.05	32.1	74.29	73.40	6.3	9,957	0.06%
2023/10/03	41.2	76.50	28	77.05	75.70	13.2	9,996	0.13%
2023/10/02	55.1	76.90	33.1	77.00	76.60	22	10,056	0.22%
2023/09/28	71.5	77.57	43	77.22	77.70	28.4	10,054	0.28%
2023/09/27	21.7	75.41	65.4	75.98	75.10	-43.7	10,021	-0.44%
2023/09/26	76.1	76.98	84.4	76.84	75.90	-8.3	10,196	-0.08%
2023/09/25	77	76.22	78.6	75.62	77.60	-1.5	10,246	-0.01%
2023/09/22	33.5	72.32	9.2	72.47	72.30	24.3	10,236	0.24%
2023/09/21	47.8	74.75	70.2	73.97	73.40	-22.3	10,374	-0.22%
2023/09/20	71	75.57	47	75.27	75.40	24	10,506	0.23%
2023/09/19	72.8	76.17	41.2	75.92	75.80	31.6	10,806	0.29%
2023/09/18	16.4	74.26	15.1	74.06	73.90	1.3	10,807	0.01%
2023/09/15	16.8	73.20	15.6	73.50	74.30	1.2	10,898	0.01%
2023/09/14	15.3	72.53	7.1	72.47	72.70	8.2	11,193	0.07%
2023/09/13	2.3	72.00	11	71.92	72.00	-8.7	11,363	-0.08%
2023/09/12	24.4	71.79	31.5	71.88	71.60	-7.1	11,564	-0.06%
2023/09/11	24.9	73.79	12.2	73.37	73.00	12.7	11,688	0.11%
2023/09/08	16.3	74.64	3	75.10	74.40	13.3	11,896	0.11%
2023/09/07	6.6	75.26	189	75.01	75.40	-182.3	12,463	-1.46%	大賣/鉅額交易
2023/09/06	13.7	76.14	7.9	76.31	75.30	5.8	12,879	0.04%
2023/09/05	61.5	75.00	64.5	75.15	76.30	-3	13,385	-0.02%
2023/09/04	188.9	76.15	12.1	76.40	75.50	176.8	13,750	1.29%	大買/鉅額交易
2023/09/01	112.6	76.24	60.4	76.61	75.50	52.2	14,278	0.37%	大買/
2023/08/31	18.6	74.27	10.1	74.21	74.30	8.5	14,823	0.06%
2023/08/30	32.4	73.65	12.4	72.98	74.00	20	15,301	0.13%
2023/08/29	4.4	71.53	22.9	71.28	71.90	-18.5	15,761	-0.12%
2023/08/28	13.8	70.93	2.1	71.97	70.60	11.7	16,037	0.07%
2023/08/25	13.4	71.68	59.1	71.81	71.50	-45.6	16,462	-0.28%
2023/08/24	70.6	71.94	26.1	71.56	71.80	44.5	16,782	0.27%
2023/08/23	3.2	71.04	6.9	71.42	71.30	-3.7	17,095	-0.02%
2023/08/22	11.8	71.53	23.3	71.04	71.00	-11.4	17,296	-0.07%
2023/08/21	13	71.94	9.5	71.91	71.70	3.6	17,532	0.02%
2023/08/18	26.4	72.70	17.7	73.30	71.50	8.6	17,671	0.05%
2023/08/17	22.4	73.06	14.7	73.09	73.40	7.7	17,866	0.04%
2023/08/16	31.8	71.40	57.8	71.35	71.70	-25.9	18,238	-0.14%
2023/08/15	42.4	73.62	52.7	73.70	73.00	-10.2	18,713	-0.05%
2023/08/14	98.2	76.52	52.5	76.93	74.20	45.7	19,227	0.24%
2023/08/11	29.2	78.22	48	78.99	77.50	-18.8	19,757	-0.09%
2023/08/10	115.7	79.31	566.2	79.55	79.00	-450.5	20,170	-2.23%	大買/大賣/鉅額交易
2023/08/09	69.1	81.75	73.1	81.95	82.30	-3.9	20,328	-0.02%
2023/08/08	112.7	82.50	140	82.08	83.40	-27.3	20,506	-0.13%	大買/大賣/
2023/08/07	22.9	77.68	38.2	77.52	79.10	-15.3	20,426	-0.07%
2023/08/04	83.8	78.30	256.2	78.74	77.50	-172.4	20,510	-0.84%	大賣/鉅額交易
2023/08/02	356.3	81.44	191.8	80.90	81.80	164.5	20,505	0.80%	大買/大賣/鉅額交易
2023/08/01	97.2	78.19	19.8	78.14	78.80	77.4	20,298	0.38%
2023/07/31	90.6	80.32	42.5	79.79	78.90	48.1	20,437	0.24%
2023/07/28	25.9	77.16	11.3	77.41	78.40	14.6	21,027	0.07%
2023/07/27	24	77.12	43.6	77.62	77.40	-19.6	21,290	-0.09%
2023/07/26	22.3	77.05	50.1	76.47	76.10	-27.7	21,842	-0.13%
2023/07/25	44.8	78.40	45.3	77.83	78.00	-0.5	22,172	0.00%
2023/07/24	26.1	76.96	40.2	76.90	77.10	-14.1	22,230	-0.06%
2023/07/21	98.9	80.04	71.9	79.89	78.10	27	22,378	0.12%
2023/07/20	239.4	82.97	114.3	83.47	83.00	125.1	22,924	0.55%	大買/大賣/鉅額交易
2023/07/19	61.3	78.54	33.2	78.61	78.60	28.1	22,563	0.12%
2023/07/18	41.2	77.48	39.6	77.12	77.00	1.6	23,014	0.01%
2023/07/17	11.6	78.85	38.8	78.90	78.90	-27.2	23,088	-0.12%
2023/07/14	44	80.57	45.2	80.53	80.10	-1.2	23,230	-0.01%
2023/07/13	16.6	80.51	34.2	80.39	80.40	-17.6	23,478	-0.08%
2023/07/12	24.6	80.93	73.5	81.18	80.80	-48.9	24,097	-0.20%
2023/07/11	24.1	82.81	17.5	82.79	82.20	6.6	24,082	0.03%
2023/07/10	31.9	82.35	31.2	82.43	83.10	0.7	24,382	0.00%
2023/07/07	30.1	83.64	24.8	83.75	83.80	5.3	24,802	0.02%
2023/07/06	62.2	86.03	54	85.46	85.20	8.2	25,449	0.03%
2023/07/05	23.9	86.21	119.9	86.28	85.50	-96	25,607	-0.37%	大賣/
2023/07/04	75.5	88.40	51.6	87.87	87.30	23.9	25,626	0.09%
2023/07/03	103.4	87.73	32.7	87.36	86.60	70.7	25,393	0.28%	大買/
2023/06/30	88.5	89.38	51.7	89.40	89.50	36.8	25,111	0.15%
2023/06/29	39.9	85.81	54.2	85.87	86.30	-14.3	24,901	-0.06%
2023/06/28	52.1	85.94	82.4	86.54	86.30	-30.3	24,739	-0.12%
2023/06/27	34	86.28	108.4	85.54	85.00	-74.4	24,643	-0.30%	大賣/
2023/06/26	28.9	88.67	20.7	88.70	88.30	8.2	24,365	0.03%
2023/06/21	46.8	91.25	62.3	91.58	91.10	-15.4	24,200	-0.06%
2023/06/20	76.2	90.65	131.7	91.19	91.50	-55.5	24,116	-0.23%	大賣/
2023/06/19	55.5	93.93	64.5	93.69	93.10	-9	23,817	-0.04%
2023/06/16	145.7	93.07	43.6	93.05	91.80	102.1	23,663	0.43%	大買/鉅額交易
2023/06/15	21.7	92.97	32.2	93.25	92.70	-10.5	23,458	-0.04%
2023/06/14	99.2	92.10	132.9	92.32	91.70	-33.8	23,270	-0.15%	大賣/
2023/06/13	210.2	93.78	144.3	93.58	92.60	65.8	23,110	0.28%	大買/大賣/
2023/06/12	141.8	94.84	142.7	94.86	93.20	-0.9	22,559	0.00%	大買/大賣/
2023/06/09	217.8	96.63	150.9	96.11	97.80	67	22,141	0.30%	大買/大賣/
2023/06/08	154.5	94.18	139.4	94.80	92.20	15.1	21,646	0.07%	大買/大賣/
2023/06/07	268.2	92.76	324.5	92.69	94.50	-56.3	21,228	-0.27%	大買/大賣/
2023/06/06	337	91.79	309.6	91.22	91.50	27.4	20,534	0.13%	大買/大賣/
2023/06/05	240.2	90.37	276.7	90.39	90.20	-36.4	19,783	-0.18%	大買/大賣/
2023/06/02	180.3	85.29	155.9	85.91	88.10	24.4	19,329	0.13%	大買/大賣/
2023/06/01	150.3	79.58	295.4	79.35	80.10	-145	18,824	-0.77%	大買/大賣/鉅額交易
2023/05/31	194.7	77.74	155	77.34	79.60	39.7	18,523	0.21%	大買/大賣/
2023/05/30	250.7	75.76	133.3	74.47	74.50	117.4	18,051	0.65%	大買/大賣/鉅額交易
2023/05/29	104.3	73.67	57.7	73.34	74.20	46.5	17,676	0.26%	大買/
2023/05/26	53.7	70.50	99.9	70.73	70.20	-46.2	17,338	-0.27%
2023/05/25	104.1	72.36	47.2	72.61	71.50	56.9	17,169	0.33%	大買/
2023/05/24	48.5	71.90	77.2	71.82	72.30	-28.7	16,995	-0.17%
2023/05/23	291.7	72.39	211.2	72.15	72.50	80.5	16,984	0.47%	大買/大賣/
2023/05/22	287.2	72.30	573.1	72.33	71.90	-285.9	16,771	-1.70%	大買/大賣/鉅額交易
2023/05/19	300.2	70.44	362.6	70.63	70.00	-62.4	16,387	-0.38%	大買/大賣/
2023/05/18	329	68.03	323.9	67.35	68.60	5.1	15,863	0.03%	大買/大賣/
2023/05/17	320.1	63.66	592.2	63.54	66.30	-272.1	15,491	-1.76%	大買/大賣/鉅額交易
2023/05/16	334.5	61.41	303.7	61.40	60.80	30.8	14,738	0.21%	大買/大賣/
2023/05/15	77.5	60.35	255.6	60.28	61.30	-178.1	14,273	-1.25%	大賣/鉅額交易
2023/05/12	86.8	58.50	151.1	58.81	59.50	-64.3	13,911	-0.46%	大賣/
2023/05/11	86.8	58.50	151.1	58.81	57.40	-64.3	13,424	-0.48%	大賣/
2023/05/10	73.1	59.04	35.4	59.03	59.30	37.8	13,106	0.29%
2023/05/09	253.6	59.11	75.1	58.67	58.20	178.5	12,898	1.38%	大買/鉅額交易
2023/05/08	42.1	59.22	75.2	59.75	60.10	-33.1	12,595	-0.26%
2023/05/05	143.7	59.12	190	59.12	59.20	-46.3	12,370	-0.37%	大買/大賣/
2023/05/04	387.2	59.66	744	59.47	60.00	-356.8	12,101	-2.95%	大買/大賣/鉅額交易
2023/05/03	217.5	57.72	136.1	57.75	57.70	81.4	11,301	0.72%	大買/大賣/
2023/05/02	509.2	56.78	127.4	57.34	58.50	381.8	10,980	3.48%	大買/大賣/鉅額交易
2023/04/28	82.6	54.93	199.4	54.40	54.70	-116.9	10,411	-1.12%	大賣/鉅額交易
2023/04/27	184.6	53.92	40.8	54.37	53.80	143.7	9,990	1.44%	大買/鉅額交易
2023/04/26	51.3	53.75	67	53.36	53.20	-15.7	9,766	-0.16%
2023/04/25	246.1	54.71	93.1	55.84	53.20	153	9,472	1.62%	大買/鉅額交易
2023/04/24	11.1	53.10	37.2	53.66	52.90	-26.1	8,628	-0.30%
2023/04/21	280	53.97	138.2	54.06	53.50	141.8	8,485	1.67%	大買/大賣/鉅額交易
2023/04/20	70.8	53.02	368.4	53.27	53.00	-297.6	7,788	-3.82%	大賣/鉅額交易
2023/04/19	202.6	53.86	34.8	53.98	54.00	167.9	7,525	2.23%	大買/鉅額交易
2023/04/18	111.9	53.56	94.4	53.96	53.20	17.5	7,243	0.24%	大買/
2023/04/17	636.5	53.67	2,627.6	53.48	54.40	-1,991	6,915	-28.79%	大買/大賣/鉅額交易
2023/04/14	317	52.10	274.1	52.10	52.10	42.9	6,129	0.70%	大買/大賣/
2023/04/13	2,536.2	48.15	133.7	48.45	47.45	2,402.5	5,970	40.24%	大買/大賣/鉅額交易
2023/04/12	170.4	48.17	187.8	47.53	50.00	-17.4	5,529	-0.31%	大買/大賣/
2023/04/11	261.6	46.04	3,566.6	46.26	45.50	-3,305.1	4,948	-66.79%	大買/大賣/鉅額交易
2023/04/10	3,444	45.22	129.5	44.86	45.25	3,314.5	4,171	79.45%	大買/大賣/鉅額交易
2023/04/07	41.5	40.65	25	40.45	41.15	16.5	3,913	0.42%
2023/04/06	14	39.21	3.1	39.44	39.55	10.9	3,762	0.29%
2023/03/31	19.2	39.10	2	39.23	39.00	17.2	3,748	0.46%
2023/03/30	3.3	39.03	0.4	39.05	39.05	2.9	3,742	0.08%
2023/03/29	11.2	38.81	0	0.00	39.10	11.2	3,763	0.30%
2023/03/28	16.4	38.79	10	38.40	38.50	6.4	3,879	0.16%
2023/03/27	9.5	39.77	17.3	39.72	39.85	-7.8	3,926	-0.20%
2023/03/24	3.1	38.84	24.5	38.87	38.85	-21.4	3,901	-0.55%
2023/03/23	6.1	39.02	14	38.88	38.85	-7.9	3,885	-0.20%
2023/03/22	16.8	39.22	16.1	39.24	39.30	0.7	3,878	0.02%
2023/03/21	35.3	38.58	0	0.00	38.55	35.3	3,918	0.90%
2023/03/20	10.2	38.90	0	38.65	38.75	10.2	3,892	0.26%
2023/03/17	5.6	39.11	3.1	38.90	38.90	2.5	3,935	0.06%
2023/03/16	2.1	38.74	18	38.79	38.80	-15.9	3,985	-0.40%
2023/03/15	4	39.97	20	39.90	39.80	-16	3,921	-0.41%
2023/03/14	3	40.15	9	40.19	40.00	-6	3,932	-0.15%
2023/03/13	9	40.75	8	40.77	40.65	1	4,004	0.03%
2023/03/10	10	40.63	26.1	40.45	40.20	-16.1	4,042	-0.40%
2023/03/09	8.3	41.33	13.9	41.52	41.65	-5.6	3,993	-0.14%
2023/03/08	5	41.63	100.1	41.36	41.65	-95.1	3,983	-2.39%
2023/03/07	49	40.73	84	40.75	41.00	-35	4,050	-0.86%
2023/03/06	156.5	40.24	3.3	39.87	40.20	153.3	3,982	3.85%	大買/鉅額交易
2023/03/03	11.2	39.41	4.3	39.53	39.45	6.9	3,928	0.18%
2023/03/02	1	39.50	14.6	39.34	39.40	-13.6	3,935	-0.35%
2023/03/01	5.2	39.33	12.1	39.30	39.35	-6.9	3,944	-0.17%
2023/02/24	1.3	39.95	9	39.77	39.80	-7.7	3,920	-0.20%
2023/02/23	10	39.85	22	40.01	40.15	-12	3,906	-0.31%
2023/02/22	173.6	39.20	39	38.99	39.45	134.6	3,860	3.49%	大買/鉅額交易
2023/02/21	39.4	40.45	32.1	40.16	39.80	7.3	3,778	0.19%
2023/02/20	30.2	39.25	10	39.19	39.30	20.2	3,620	0.56%
2023/02/17	17.1	39.12	53.8	39.17	39.40	-36.7	3,564	-1.03%
2023/02/16	16.2	38.24	77.3	38.34	38.85	-61.1	3,501	-1.74%
2023/02/15	83.2	38.79	64.6	38.53	38.30	18.6	3,490	0.53%
2023/02/14	19	36.87	5	36.96	37.05	14	3,135	0.45%
2023/02/13	20.1	36.53	47.9	36.66	37.15	-27.8	3,122	-0.89%
2023/02/10	4	35.46	3	35.43	35.50	1	3,011	0.03%
2023/02/09	6.4	35.88	10.4	35.84	35.65	-4	2,998	-0.13%
2023/02/08	13.1	35.78	7.3	35.76	35.70	5.9	2,997	0.20%
2023/02/07	4	35.45	3.3	35.52	35.55	0.7	2,997	0.02%
2023/02/06	12.2	35.53	6	35.57	35.40	6.2	3,034	0.20%
2023/02/03	5.2	35.77	4	35.71	35.70	1.2	3,090	0.04%
2023/02/02	2.4	35.35	69	35.28	35.60	-66.6	3,078	-2.16%
2023/02/01	106.1	35.10	5	35.16	35.00	101.1	3,051	3.31%	大買/鉅額交易
2023/01/31	11	35.01	14	35.21	35.00	-3	3,042	-0.10%
2023/01/30	15	34.90	6.2	35.05	35.25	8.8	3,050	0.29%
2023/01/17	0	34.00	6	34.00	34.10	-6	3,006	-0.20%
2023/01/16	5	34.00	3	33.95	33.95	2	3,023	0.07%
2023/01/13	8.6	34.36	4.1	34.35	34.15	4.5	3,030	0.15%
2023/01/12	5.2	34.20	5.4	34.27	34.20	-0.2	3,064	-0.01%
2023/01/11	4.1	34.10	5	34.00	34.00	-0.9	3,048	-0.03%
2023/01/10	4	34.41	6	34.44	34.45	-2	3,061	-0.07%
2023/01/09	0	0.00	3	34.48	34.55	-3	3,084	-0.10%
2023/01/06	67	34.32	6	34.28	34.30	61	3,106	1.96%
2023/01/05	30.1	34.23	8	34.23	34.20	22.1	3,187	0.69%
2023/01/04	2.1	34.25	0	0.00	34.20	2.1	3,222	0.07%
2023/01/03	0	0.00	4	33.85	33.95	-4	3,263	-0.12%
2022/12/30	2	33.83	5.7	33.91	33.85	-3.7	3,326	-0.11%
2022/12/29	0	33.70	1	33.55	33.65	-1	3,371	-0.03%
2022/12/28	6.1	33.60	115.2	33.80	33.70	-109.1	3,431	-3.18%	大賣/鉅額交易
2022/12/27	6.2	34.19	1	34.15	34.10	5.2	3,458	0.15%
2022/12/26	11.1	34.21	6	34.20	34.35	5.1	3,514	0.15%
2022/12/23	6	33.54	7.6	33.50	33.70	-1.6	3,647	-0.04%
2022/12/22	9.2	33.73	6.6	33.65	33.55	2.6	3,843	0.07%
2022/12/21	4	33.81	3.1	33.93	33.55	1	3,944	0.02%
2022/12/20	21.8	34.09	30	33.86	33.45	-8.2	4,156	-0.20%
2022/12/19	50.1	34.97	29.5	35.28	34.80	20.6	4,102	0.50%
2022/12/16	3	36.02	5.3	36.06	35.95	-2.3	4,029	-0.06%
2022/12/15	6	37.00	8.1	36.94	36.90	-2.1	4,089	-0.05%
2022/12/14	2	36.55	3	36.65	36.80	-1	4,342	-0.02%
2022/12/13	14.2	36.66	104.1	36.31	36.25	-90	4,421	-2.03%	大賣/
2022/12/12	3.2	36.98	11.1	36.99	37.40	-7.9	4,480	-0.18%
2022/12/09	10.2	37.85	89	38.01	37.70	-78.8	4,498	-1.75%
2022/12/08	90.5	37.80	8	37.76	38.30	82.5	4,487	1.84%
2022/12/07	10.2	37.11	18.8	37.15	37.15	-8.6	4,484	-0.19%
2022/12/06	30	37.32	10	37.22	36.80	20	4,465	0.45%
2022/12/05	353.3	37.76	43.6	37.74	37.75	309.7	4,428	6.99%	大買/鉅額交易
2022/12/02	142	37.44	55.4	37.46	37.25	86.6	4,335	2.00%	大買/
2022/12/01	140	36.40	8.6	36.63	36.35	131.4	4,206	3.12%	大買/鉅額交易
2022/11/30	56.1	36.00	3.5	35.95	36.20	52.6	4,207	1.25%
2022/11/29	14	36.41	10	36.44	36.25	4	4,183	0.10%
2022/11/28	24	36.36	14.5	35.86	36.35	9.5	4,117	0.23%
2022/11/25	2	36.23	32.8	36.19	36.10	-30.8	4,132	-0.75%
2022/11/24	4	36.51	15	36.30	36.30	-11	4,152	-0.26%
2022/11/23	34.8	36.29	2.9	36.26	36.35	31.9	4,124	0.77%
2022/11/22	8.1	35.54	1	35.55	35.45	7.1	4,100	0.17%
2022/11/21	16	35.82	24.1	35.57	35.80	-8.1	4,098	-0.20%
2022/11/18	7.2	35.44	17	35.38	35.20	-9.8	4,100	-0.24%
2022/11/17	10	35.55	1	35.55	35.55	9	4,109	0.22%
2022/11/16	7.3	35.34	11	35.51	35.50	-3.7	4,092	-0.09%
2022/11/15	13	35.67	153	35.53	35.65	-140	4,077	-3.43%	大賣/鉅額交易
2022/11/14	99.2	35.54	64.4	35.78	36.15	34.8	4,088	0.85%
2022/11/11	104.2	36.27	55	36.87	36.05	49.2	4,036	1.22%	大買/
2022/11/10	2.1	37.38	97	37.76	37.35	-94.9	3,936	-2.41%
2022/11/09	141.2	38.70	10	38.57	38.85	131.2	3,920	3.35%	大買/鉅額交易
2022/11/08	11.6	38.51	73.3	38.32	37.95	-61.6	3,932	-1.57%
2022/11/07	172	38.32	1	38.50	38.30	171	4,057	4.21%	大買/鉅額交易
2022/11/04	15.2	38.20	2	37.93	38.05	13.2	4,132	0.32%
2022/11/03	0	38.00	8.5	38.39	38.60	-8.5	4,165	-0.20%
2022/11/02	53	38.50	15	38.45	38.20	38	4,174	0.91%
2022/11/01	44.4	37.91	34	37.77	38.30	10.4	4,155	0.25%
2022/10/31	27.8	36.49	0	0.00	36.30	27.8	4,113	0.67%
2022/10/28	0	0.00	1	36.10	36.10	-1	4,146	-0.02%
2022/10/27	2	36.10	2	35.68	36.10	0	4,182	0.00%
2022/10/26	8.5	35.33	1	35.25	35.35	7.5	4,220	0.18%
2022/10/25	4.7	36.05	0	0.00	35.80	4.7	4,226	0.11%
2022/10/24	1	36.50	1	36.70	36.40	0	4,293	0.00%
2022/10/21	3	36.10	5	35.91	36.10	-2	4,293	-0.05%
2022/10/20	0.2	35.72	10.5	35.69	35.75	-10.2	4,313	-0.24%
2022/10/19	4	36.40	1	36.25	36.25	3	4,435	0.07%
2022/10/18	6	36.53	0	0.00	36.25	6	4,592	0.13%
2022/10/17	7.5	36.34	6	36.12	36.40	1.5	4,617	0.03%
2022/10/14	2	37.20	5.5	37.07	36.85	-3.5	4,626	-0.08%
2022/10/13	37.8	37.19	25.1	37.04	36.10	12.7	4,672	0.27%
2022/10/12	85	38.22	6.4	38.29	38.50	78.6	4,712	1.67%
2022/10/11	10.2	38.45	9.4	38.65	38.25	0.8	4,781	0.02%
2022/10/07	5.1	39.41	6.4	39.40	39.55	-1.3	4,887	-0.03%
2022/10/06	8.2	38.80	9.2	39.05	38.80	-1	4,918	-0.02%
2022/10/05	1.3	38.39	2.1	38.41	38.60	-0.8	4,959	-0.02%
2022/10/04	15	38.13	5	38.10	38.10	10	5,018	0.20%
2022/10/03	17.1	37.39	6.1	37.94	37.35	10.9	5,003	0.22%
2022/09/30	36.3	38.38	45.4	38.90	38.30	-9.1	4,996	-0.18%
2022/09/29	31	40.57	26.1	40.54	40.10	4.9	4,925	0.10%
2022/09/28	47.3	40.83	68.5	41.18	40.30	-21.2	4,745	-0.45%
2022/09/27	61.5	41.12	31.2	40.91	41.70	30.3	4,676	0.65%
2022/09/26	12.5	39.53	12	39.50	39.50	0.5	4,500	0.01%
2022/09/23	21.1	40.91	13	40.81	40.30	8.1	4,555	0.18%
2022/09/22	44.6	40.88	23	41.03	41.40	21.6	4,608	0.47%
2022/09/21	24	41.29	14.6	41.09	40.95	9.4	4,694	0.20%
2022/09/20	10.3	39.03	9.2	39.28	39.20	1.2	4,523	0.03%
2022/09/19	13.4	38.91	37.1	39.14	39.05	-23.6	4,655	-0.51%
2022/09/16	2.1	38.00	0.8	38.09	38.10	1.3	4,830	0.03%
2022/09/15	6.1	37.87	8	37.94	37.85	-1.9	5,229	-0.04%
2022/09/14	6	36.92	27.9	37.39	37.60	-21.9	5,397	-0.41%
2022/09/13	0	0.00	3	37.12	36.80	-3	5,710	-0.05%
2022/09/12	2	36.65	14	36.79	36.75	-12	5,949	-0.20%
2022/09/08	0	0.00	30	35.80	36.40	-30	6,250	-0.48%
2022/09/07	1.2	35.39	15.3	35.20	35.25	-14.1	6,680	-0.21%
2022/09/06	36	35.51	85	36.30	35.45	-49	6,947	-0.71%
2022/09/05	83.3	36.61	76.1	36.27	36.25	7.2	6,993	0.10%
2022/09/02	53.3	36.62	70.8	36.83	37.00	-17.5	6,981	-0.25%
2022/09/01	26.2	35.98	7.4	35.82	36.05	18.8	6,916	0.27%
2022/08/31	177.5	36.01	0.5	35.94	36.40	176.9	6,872	2.57%	大買/鉅額交易
2022/08/30	27	35.85	55	35.72	35.85	-28	6,851	-0.41%
2022/08/29	41.1	35.68	6.1	35.34	35.70	35	6,893	0.51%
2022/08/26	33	35.94	24	35.99	35.95	9	6,902	0.13%
2022/08/25	60.4	35.70	1	36.15	35.65	59.4	6,968	0.85%
2022/08/24	2.5	35.85	2.1	36.00	36.10	0.4	6,956	0.01%
2022/08/23	3	35.25	1.1	35.25	35.25	1.9	6,934	0.03%
2022/08/22	42	35.45	42	35.25	35.45	0	6,947	0.00%
2022/08/19	13.3	35.31	2	35.20	35.25	11.3	6,979	0.16%
2022/08/18	2	36.13	4	36.40	36.05	-2	7,060	-0.03%
2022/08/17	7.1	36.35	1	36.16	36.30	6.1	7,115	0.09%
2022/08/16	19.2	35.67	23	35.67	35.80	-3.8	7,124	-0.05%
2022/08/15	9.2	36.07	7	36.12	35.70	2.2	7,099	0.03%
2022/08/12	33.6	36.34	16	36.12	35.95	17.6	7,051	0.25%
2022/08/11	25.1	38.40	31	37.83	37.60	-5.9	6,912	-0.09%
2022/08/10	1.1	38.70	2.1	38.54	38.75	-1	6,840	-0.01%
2022/08/09	4	38.30	7	38.33	38.30	-3	6,822	-0.04%
2022/08/08	4.2	37.59	175.1	37.58	37.90	-170.9	6,843	-2.50%	大賣/鉅額交易
2022/08/05	1.1	38.03	49	37.84	37.90	-47.9	6,813	-0.70%
2022/08/04	64.2	37.19	58.7	37.18	37.25	5.5	6,798	0.08%
2022/08/03	1.1	37.49	44	37.83	37.55	-43	6,754	-0.64%
2022/08/02	8	38.09	15.4	38.13	38.05	-7.4	6,709	-0.11%
2022/08/01	4	38.18	6	38.35	38.20	-2	6,657	-0.03%
2022/07/29	4	38.40	98	38.32	38.25	-94	6,618	-1.42%
2022/07/28	8.1	38.03	10.1	37.91	37.70	-2	6,526	-0.03%
2022/07/27	5	37.95	2	37.90	37.95	3	6,500	0.05%
2022/07/26	123.1	38.05	68.5	37.95	37.75	54.6	6,453	0.85%	大買/
2022/07/25	48.5	37.45	17.3	36.89	37.80	31.2	6,271	0.50%
2022/07/22	7	34.88	16	35.23	35.10	-9	6,095	-0.15%
2022/07/21	0.2	35.25	7	35.50	35.20	-6.8	6,049	-0.11%
2022/07/20	26.1	35.97	13	35.60	35.85	13.1	6,011	0.22%
2022/07/19	4	36.62	4	36.58	36.70	0	5,937	0.00%
2022/07/18	40	35.82	31	36.04	36.10	9	5,799	0.16%
2022/07/15	10	35.63	51.2	35.81	36.00	-41.2	5,685	-0.72%
2022/07/14	7.2	33.87	8	34.45	34.95	-0.8	5,528	-0.01%
2022/07/13	8	34.61	3	34.60	34.45	5	5,429	0.09%
2022/07/12	16.1	35.05	8	35.03	35.00	8.1	5,345	0.15%
2022/07/11	1	34.75	11	34.70	34.65	-10	5,231	-0.19%
2022/07/08	3	35.05	27	34.70	34.70	-24	5,206	-0.46%
2022/07/07	7	34.77	16	34.43	34.80	-9	5,139	-0.18%
2022/07/06	2	33.50	52.1	34.06	33.50	-50.1	5,062	-0.99%
2022/07/05	5	34.07	3	34.40	34.10	2	5,026	0.04%
2022/07/04	5	33.48	3.3	34.09	33.85	1.7	4,972	0.03%
2022/07/01	37.1	33.51	25.4	33.51	33.00	11.7	4,914	0.24%
2022/06/30	29	35.17	9	35.61	35.25	20	4,766	0.42%
2022/06/29	12.7	35.51	31.5	35.86	36.20	-18.8	4,638	-0.41%
2022/06/28	69.2	35.21	25	34.84	34.75	44.2	4,444	0.99%
2022/06/27	46.2	35.37	3	35.45	35.25	43.2	4,362	0.99%
2022/06/24	46	35.27	32.9	35.07	35.65	13.1	4,121	0.32%
2022/06/23	89	34.44	39	34.51	34.10	50	3,793	1.32%
2022/06/22	70.7	34.34	106.1	34.43	34.30	-35.4	3,352	-1.06%	大賣/
2022/06/21	73.9	35.06	30.9	35.24	35.15	43	3,126	1.37%
2022/06/20	58.2	34.19	51	34.38	33.90	7.2	2,735	0.26%
2022/06/17	33.2	33.89	37	33.93	34.80	-3.8	2,472	-0.16%
2022/06/16	69	33.57	58.3	33.60	33.60	10.7	2,146	0.50%
2022/06/15	35.1	33.04	27.2	32.80	32.85	7.9	1,687	0.47%
2022/06/14	2	31.05	3.2	31.91	32.00	-1.2	1,409	-0.09%
2022/06/13	33.2	30.70	2	30.60	30.90	31.2	1,328	2.35%
2022/06/10	0	0.00	1	30.75	31.10	-1	1,310	-0.08%
2022/06/09	0	0.00	1	31.10	30.95	-1	1,305	-0.08%
2022/06/08	1	30.80	4	30.85	30.85	-3	1,294	-0.23%
2022/06/07	3.5	30.86	9	30.71	30.35	-5.5	1,285	-0.43%
2022/06/06	4	31.73	18.2	32.09	31.50	-14.2	1,239	-1.15%
2022/06/02	0	0.00	2	32.00	32.10	-2	1,228	-0.16%
2022/06/01	3	31.33	0	0.00	31.20	3	1,158	0.26%
2022/05/31	5	31.36	5	31.40	31.40	0	1,136	0.00%
2022/05/30	47	31.48	2	31.10	31.15	45	1,124	4.00%
2022/05/27	8	30.94	8	30.76	31.05	0	1,099	0.00%
2022/05/26	18	31.05	13.1	30.84	30.80	4.9	1,052	0.47%
2022/05/25	1.1	29.83	0	0.00	29.90	1.1	911	0.12%
2022/05/24	1	28.75	1	28.90	29.20	0	857	0.00%
2022/05/20	2	28.50	0	28.90	28.90	2	834	0.24%
2022/05/19	1	28.55	0	0.00	28.85	1	845	0.12%
2022/05/18	1	28.65	0.4	28.85	28.95	0.6	880	0.07%
2022/05/17	1	28.80	17	28.90	28.85	-16	938	-1.71%
2022/05/16	7	28.77	3.5	28.90	28.90	3.5	916	0.38%
2022/05/13	0	0.00	0.4	26.89	26.95	-0.4	874	-0.04%
2022/05/12	0	26.95	0	0.00	26.55	0	875	0.00%
2022/05/11	0	0.00	1	27.35	27.35	-1	861	-0.12%
2022/05/10	0	0.00	0	27.50	27.20	0	858	0.00%
2022/05/09	0	0.00	0.5	27.30	27.20	-0.5	860	-0.05%
2022/05/06	0	0.00	5	27.50	27.50	-5	860	-0.58%
2022/05/05	1	27.85	0.1	27.89	27.85	0.9	863	0.10%
2022/05/04	2	27.83	1	27.95	27.80	1	865	0.12%
2022/05/03	1.2	27.87	0	0.00	27.90	1.2	877	0.14%
2022/04/29	0	0.00	1	27.60	27.90	-1	883	-0.11%
2022/04/28	1	27.55	0	0.00	27.65	1	888	0.11%
2022/04/27	0	0.00	5	27.40	27.65	-5	888	-0.56%
2022/04/26	0	0.00	6	27.75	27.80	-6	882	-0.68%
2022/04/25	0.1	27.90	0	0.00	27.75	0.1	882	0.01%
2022/04/20	0	28.13	0	0.00	28.25	0	888	0.00%
2022/04/19	0	28.10	0	0.00	28.05	0	891	0.00%
2022/04/18	0	28.03	2	27.55	27.80	-2	905	-0.22%
2022/04/15	1.3	27.97	45	27.92	27.90	-43.7	918	-4.76%
2022/04/14	0	28.50	0	0.00	28.40	0	912	0.00%
2022/04/13	0.2	28.45	0	0.00	28.50	0.2	910	0.02%
2022/04/12	0	28.78	0	0.00	28.20	0	933	0.00%
2022/04/11	1	28.15	0	0.00	28.10	1	930	0.11%
2022/04/07	0	28.32	1	28.30	28.15	-1	929	-0.11%
2022/04/06	0	28.83	0	0.00	28.55	0	922	0.00%
2022/04/01	34	28.95	0	0.00	28.90	34	920	3.69%
2022/03/31	2	28.95	0	0.00	28.80	2	919	0.22%
2022/03/29	0	28.95	1	28.85	28.75	-1	871	-0.11%
2022/03/28	0	28.90	1	28.80	28.80	-1	866	-0.12%
2022/03/22	1	29.00	1	29.00	29.00	0	852	0.00%
2022/03/21	0	28.95	1	29.05	28.90	-1	849	-0.12%
2022/03/18	0.1	28.60	0.1	28.60	28.70	0	847	0.00%
2022/03/17	0	0.00	5	28.55	28.60	-5	852	-0.59%
2022/03/16	1	27.95	0	0.00	27.95	1	848	0.12%
2022/03/15	17	28.00	2	27.95	27.95	15	847	1.77%
2022/03/11	0.2	28.30	0	0.00	28.00	0.2	847	0.02%
2022/03/10	0	27.90	0	0.00	28.00	0	848	0.00%
2022/03/09	1.1	27.26	0	27.30	27.70	1.1	840	0.13%
2022/03/08	1	27.90	1	27.15	27.15	0	836	0.00%
2022/03/07	2	27.85	0	0.00	27.95	2	816	0.25%
2022/03/04	1.2	28.63	0	0.00	28.50	1.2	802	0.14%
2022/03/03	2	28.75	0	0.00	28.80	2	794	0.25%
2022/03/02	0	28.68	0	0.00	28.55	0	791	0.00%
2022/03/01	1	28.80	0	0.00	28.75	1	783	0.13%
2022/02/25	1	28.45	0	0.00	28.30	1	778	0.13%
2022/02/24	1	28.80	3	28.75	28.20	-2	771	-0.26%
2022/02/23	0.2	28.95	0	0.00	28.95	0.2	753	0.02%
2022/02/22	0.4	29.00	2	29.03	28.95	-1.7	748	-0.22%
2022/02/21	10	29.20	0	0.00	29.40	10	730	1.37%
2022/02/18	0	0.00	5.2	29.12	29.25	-5.2	708	-0.73%
2022/02/17	3.2	28.80	76	29.04	29.05	-72.8	666	-10.91%
2022/02/16	5	27.80	3	27.83	27.90	2	595	0.34%
2022/02/15	1	27.55	0	0.00	27.50	1	590	0.17%
2022/02/11	1	27.15	1	27.15	27.15	0	584	0.00%
2022/02/10	0	0.00	2	27.10	27.20	-2	578	-0.35%
2022/02/09	0	0.00	1	27.40	27.25	-1	576	-0.17%
2022/02/08	0	0.00	1	27.35	27.40	-1	569	-0.18%
2022/02/07	2	26.90	0	0.00	27.20	2	565	0.35%
2022/01/26	1	26.75	0	0.00	26.80	1	555	0.18%
2022/01/25	1.2	26.58	2	26.85	26.85	-0.8	554	-0.14%
2022/01/24	1	26.85	10	26.68	26.95	-9	547	-1.65%
2022/01/21	4	27.06	3	27.23	27.05	1	545	0.18%
2022/01/20	0.2	27.26	2	27.20	27.25	-1.8	542	-0.33%
2022/01/19	1	27.15	0	0.00	27.15	1	542	0.18%
2022/01/18	1	27.40	0	27.30	27.35	1	544	0.18%
2022/01/17	2	27.38	1	27.20	27.15	1	543	0.18%
2022/01/14	2	27.60	1	27.50	27.55	1	545	0.18%
2022/01/13	3.3	27.61	1	27.60	27.65	2.3	586	0.38%
2022/01/12	0	0.00	3	27.55	27.40	-3	585	-0.51%
2022/01/11	11	27.64	6	27.48	27.45	5	582	0.86%
2022/01/10	1	27.75	0	0.00	27.85	1	565	0.18%
2022/01/07	4	27.34	1	27.30	27.35	3	544	0.55%
2022/01/06	2	27.15	2	27.20	27.15	0	538	0.00%
2022/01/05	2	27.25	3	27.08	27.40	-1	534	-0.19%
2022/01/04	11	27.05	15	27.05	27.05	-4	515	-0.78%
2022/01/03	1	27.00	3	26.98	26.95	-2	520	-0.38%
2021/12/30	1	27.00	1	27.00	27.05	0	522	0.00%
2021/12/29	1	26.90	2.1	26.95	27.05	-1.1	520	-0.21%
2021/12/28	12	26.90	1	26.75	26.90	11	515	2.13%
2021/12/23	2	26.50	0	0.00	26.55	2	532	0.38%
2021/12/21	0	0.00	11	26.30	26.30	-11	540	-2.04%
2021/12/20	0	26.60	17.1	26.36	26.30	-17.1	546	-3.12%
2021/12/17	1	26.35	0	0.00	26.50	1	548	0.18%
2021/12/16	0	0.00	2.5	26.54	26.50	-2.5	546	-0.46%
2021/12/15	0	26.65	0	0.00	26.55	0	556	0.00%
2021/12/14	11	26.65	0	0.00	26.65	11	559	1.97%
2021/12/13	12	26.86	1	26.85	26.85	11	569	1.93%
2021/12/10	0	0.00	1	26.50	26.90	-1	573	-0.17%
2021/12/08	0	26.25	0	0.00	26.40	0	573	0.00%
2021/12/07	3	26.25	11	26.25	26.25	-8	569	-1.40%
2021/12/06	0	0.00	13	26.30	26.30	-13	568	-2.29%
2021/12/02	0	26.25	0	0.00	26.15	0	581	0.00%
2021/11/30	2	26.05	4	26.54	26.05	-2	584	-0.34%
2021/11/29	10	26.45	0	0.00	26.45	10	586	1.71%
2021/11/26	0	0.00	4	26.66	26.50	-4	595	-0.67%
2021/11/25	0	26.80	0	0.00	26.90	0	593	0.00%
2021/11/23	10	26.70	0	0.00	26.70	10	609	1.64%
2021/11/22	0.1	26.60	10	26.90	26.90	-9.9	616	-1.61%
2021/11/19	3	26.70	0	0.00	26.70	3	625	0.48%
2021/11/17	9	26.75	0	0.00	26.75	9	634	1.42%
2021/11/16	0	0.00	10	26.70	26.70	-10	643	-1.55%
2021/11/15	0	26.80	0	0.00	26.60	0	659	0.00%
2021/11/10	0	0.00	1	26.65	26.80	-1	711	-0.14%
2021/11/01	1	27.10	0	0.00	26.80	1	793	0.13%
2021/10/29	0	0.00	2	26.85	27.05	-2	793	-0.25%
2021/10/26	0	0.00	1	27.00	26.95	-1	804	-0.12%
2021/10/25	0	0.00	1	27.00	26.80	-1	801	-0.12%
2021/10/21	0	0.00	1	27.20	27.20	-1	816	-0.12%
2021/10/19	2	26.63	0	0.00	26.55	2	781	0.26%
2021/10/18	1	26.55	0	0.00	26.70	1	789	0.13%
2021/10/14	5	26.65	0	0.00	26.65	5	816	0.61%
2021/10/12	5	26.45	0	0.00	26.45	5	842	0.59%
2021/10/08	5	26.75	0	0.00	26.75	5	853	0.59%
2021/10/07	6	26.44	0	0.00	26.45	6	877	0.68%
2021/10/05	5	25.85	0	0.00	25.85	5	918	0.54%
2021/10/04	1	25.99	0	0.00	26.00	1	928	0.11%
2021/10/01	1	26.05	0	0.00	26.00	1	929	0.11%
2021/09/28	3	26.90	0	0.00	26.90	3	984	0.30%
2021/09/23	0.1	26.80	0	0.00	26.60	0.1	1,034	0.00%
2021/09/22	0	0.00	2	26.85	26.75	-2	1,052	-0.19%
2021/09/15	0	0.00	2	27.40	27.50	-2	1,065	-0.19%
2021/09/14	1	27.20	0	0.00	27.20	1	1,079	0.09%
2021/09/13	0	0.00	1	26.85	27.00	-1	1,089	-0.09%
2021/09/08	1	27.00	1	27.05	26.70	0	1,125	0.00%
2021/09/07	10	27.25	2	27.35	27.40	8	1,131	0.71%
2021/09/06	1	27.20	0	0.00	27.20	1	1,146	0.09%
2021/09/02	0	0.00	1	27.60	27.40	-1	1,160	-0.09%
2021/09/01	1	27.80	1	27.85	27.65	0	1,160	0.00%
2021/08/31	1	27.10	0	0.00	27.40	1	1,162	0.09%
2021/08/30	1	27.10	0	0.00	27.15	1	1,175	0.09%
2021/08/27	0	0.00	2	26.15	26.40	-2	1,179	-0.17%
2021/08/17	0	0.00	70	26.39	26.60	-70	1,227	-5.70%
2021/08/16	0	0.00	3	26.30	26.80	-3	1,226	-0.24%
2021/08/13	0	0.00	3	27.25	27.00	-3	1,218	-0.25%
2021/08/11	20	27.80	10	27.45	27.45	10	1,292	0.77%
2021/08/10	1	27.70	1	27.95	27.45	0	1,324	0.00%
2021/08/09	0	0.00	4	28.81	28.75	-4	1,398	-0.29%
2021/08/06	0	0.00	2	28.90	28.80	-2	1,441	-0.14%
2021/08/04	0	0.00	1	29.05	29.00	-1	1,567	-0.06%
2021/08/03	0	0.00	1	28.85	28.85	-1	1,637	-0.06%
2021/08/02	6	29.00	1	29.00	29.00	5	1,655	0.30%
2021/07/30	0	0.00	3	28.70	28.75	-3	1,670	-0.18%
2021/07/28	0	0.00	4	28.45	28.40	-4	1,790	-0.22%
2021/07/27	7	28.94	11	28.88	28.70	-4	1,870	-0.21%
2021/07/26	0	0.00	1	29.00	28.95	-1	1,946	-0.05%
2021/07/23	0	0.00	2	29.10	29.05	-2	1,991	-0.10%
2021/07/22	0	0.00	28	28.98	28.85	-28	2,058	-1.36%
2021/07/21	0	0.00	8	29.13	29.00	-8	2,192	-0.36%
2021/07/20	3	29.05	4	29.23	29.15	-1	2,227	-0.04%
2021/07/19	5	29.80	1	29.60	29.80	4	2,245	0.18%
2021/07/16	1	30.00	1	29.80	30.00	0	2,313	0.00%
2021/07/15	0	0.00	3	29.70	29.70	-3	2,368	-0.13%
2021/07/14	2	29.05	10	29.48	29.60	-8	2,435	-0.33%
2021/07/13	0	0.00	19	29.55	29.55	-19	2,538	-0.75%
2021/07/12	2	30.05	115	30.07	30.05	-113	2,543	-4.44%	大賣/鉅額交易
2021/07/09	0	0.00	184	30.21	30.30	-184	2,566	-7.17%	大賣/鉅額交易
2021/07/08	0	0.00	71	30.58	30.75	-71	2,591	-2.74%
2021/07/07	0	0.00	216	30.84	30.50	-216	2,662	-8.11%	大賣/鉅額交易
2021/07/06	11	31.04	13	31.05	31.00	-2	2,663	-0.08%
2021/07/05	3	30.85	2	30.88	30.85	1	2,670	0.04%
2021/07/02	0	0.00	2	30.35	30.30	-2	2,666	-0.07%
2021/07/01	38	30.34	12	30.65	30.20	26	2,685	0.97%
2021/06/30	2	30.13	1	30.15	30.20	1	2,687	0.04%
2021/06/29	17	30.08	4	29.90	29.95	13	2,691	0.48%
2021/06/28	5	30.34	14	30.06	30.10	-9	2,766	-0.33%
2021/06/25	3	30.15	0	0.00	29.90	3	2,790	0.11%
2021/06/24	1	29.90	0	29.95	29.80	1	2,827	0.03%
2021/06/23	4	30.00	2	30.05	29.80	2	2,835	0.07%
2021/06/22	1	29.60	0	0.00	29.55	1	2,849	0.04%
2021/06/21	0	0.00	6	29.12	29.55	-6	2,876	-0.21%
2021/06/18	11	29.40	0	0.00	29.50	11	2,892	0.38%
2021/06/16	0	0.00	16	29.00	29.00	-16	2,927	-0.55%
2021/06/15	0	0.00	1	28.90	29.00	-1	2,935	-0.03%
2021/06/11	1	28.80	0	0.00	29.00	1	2,940	0.03%
2021/06/10	0	0.00	2	28.83	29.00	-2	2,969	-0.07%
2021/06/09	13	28.93	1	29.05	28.75	12	2,985	0.40%
2021/06/08	13	29.01	8	29.01	28.80	5	3,005	0.17%
2021/06/07	2	28.50	5	28.75	28.75	-3	3,036	-0.10%
2021/06/04	6	28.93	7	28.89	28.85	-1	3,094	-0.03%
2021/06/03	3	29.25	65	29.17	29.25	-62	3,109	-1.99%
2021/06/02	16	28.66	5	28.80	28.80	11	3,106	0.35%
2021/06/01	20	28.12	5	28.30	28.30	15	3,107	0.48%
2021/05/31	20	27.95	0	0.00	27.95	20	3,121	0.64%
2021/05/28	9	28.15	15	28.12	28.00	-6	3,124	-0.19%
2021/05/26	55	27.93	100	28.15	28.15	-45	3,165	-1.42%
2021/05/25	73	28.15	85	28.30	28.10	-12	3,169	-0.38%
2021/05/24	82	28.12	0	0.00	28.20	82	3,166	2.59%
2021/05/21	0	0.00	1	27.80	28.00	-1	3,192	-0.03%
2021/05/20	5	27.78	2	28.20	27.40	3	3,216	0.09%
2021/05/19	6	27.35	1	27.00	27.35	5	3,174	0.16%
2021/05/18	16	27.09	0	0.00	27.10	16	3,171	0.50%
2021/05/17	4	26.38	13	25.62	25.95	-9	3,164	-0.28%
2021/05/14	1	28.40	7	27.82	27.85	-6	3,096	-0.19%
2021/05/13	0	0.00	3	26.60	26.20	-3	3,046	-0.10%
2021/05/12	4	27.14	20	27.27	26.20	-16	3,017	-0.53%
2021/05/11	15	29.53	79	29.31	28.85	-64	2,943	-2.17%
2021/05/10	2	30.30	0	0.00	30.20	2	2,909	0.07%
2021/05/07	0	0.00	1	29.95	30.00	-1	2,941	-0.03%
2021/05/06	17	29.95	13	29.56	29.60	4	2,949	0.14%
2021/05/05	16	30.78	2	30.45	30.40	14	2,901	0.48%
2021/05/04	0	0.00	34	31.83	30.85	-34	2,901	-1.17%
2021/05/03	22	32.78	26	32.74	32.45	-4	2,851	-0.14%
2021/04/29	23	32.32	9	32.25	32.35	14	2,799	0.50%
2021/04/28	14	32.77	79	32.88	32.85	-65	2,802	-2.32%
2021/04/27	137	33.38	10.1	33.11	33.55	126.9	2,863	4.43%	大買/鉅額交易
2021/04/26	16	32.42	22	32.47	32.30	-6	2,768	-0.22%
2021/04/23	0	0.00	40	31.96	31.95	-40	2,791	-1.43%
2021/04/22	27	32.82	13	32.78	31.85	14	2,912	0.48%
2021/04/21	27.1	32.70	42	32.52	32.80	-14.9	2,908	-0.51%
2021/04/20	170	32.35	116	32.39	32.30	54	2,984	1.81%	大買/大賣/
2021/04/19	82	32.43	24	32.39	32.80	58	3,370	1.72%
2021/04/16	39	31.46	13	31.41	31.45	26	3,448	0.75%
2021/04/15	40	31.25	18	31.21	31.20	22	3,620	0.61%
2021/04/14	19	31.11	9	30.85	30.80	10	3,639	0.27%
2021/04/13	10	31.55	12	31.58	30.95	-2	3,745	-0.05%
2021/04/12	23	30.94	1	31.05	30.95	22	3,754	0.59%
2021/04/09	1	30.85	0	0.00	30.75	1	3,928	0.03%
2021/04/08	0	31.00	3	31.08	30.95	-3	4,097	-0.07%
2021/04/07	3	31.18	0	0.00	31.15	3	4,110	0.07%
2021/04/06	6	30.79	1	31.05	30.80	5	4,199	0.12%
2021/04/01	0	0.00	3	30.98	30.95	-3	4,239	-0.07%
2021/03/31	3	30.95	5	30.97	31.00	-2	4,259	-0.05%
2021/03/30	3	32.05	8	32.13	31.75	-5	4,221	-0.12%
2021/03/29	6	31.94	4	31.89	31.90	2	4,237	0.05%
2021/03/26	3	31.25	35	31.21	31.30	-32	4,300	-0.74%
2021/03/25	1	31.50	250	31.56	31.45	-249	4,372	-5.69%	大賣/鉅額交易
2021/03/24	16	31.45	10	31.34	31.30	6	4,399	0.14%
2021/03/23	2.1	31.16	0	0.00	30.85	2.1	4,429	0.05%
2021/03/19	6	30.88	26	30.91	31.55	-20	4,548	-0.44%
2021/03/18	26	31.28	2	31.45	31.10	24	4,584	0.52%
2021/03/17	2	30.88	22	30.98	30.80	-20	4,743	-0.42%
2021/03/16	27	30.94	2	30.98	30.90	25	4,839	0.52%
2021/03/15	8	31.00	1	31.05	31.00	7	5,086	0.14%
2021/03/12	5.2	31.26	6	31.24	31.25	-0.8	5,185	-0.02%
2021/03/11	19	31.59	24	31.64	31.55	-5	5,376	-0.09%
2021/03/10	21	31.81	20	32.01	31.90	1	5,743	0.02%
2021/03/09	5	30.86	141	30.89	30.80	-136	6,249	-2.18%	大賣/鉅額交易
2021/03/08	29	31.34	1	31.80	31.15	28	6,763	0.41%
2021/03/04	16	31.89	12	32.03	31.90	4	7,983	0.05%
2021/03/03	7	31.63	0	0.00	31.55	7	8,255	0.08%
2021/03/02	1	31.60	57	31.65	31.30	-56	8,319	-0.67%
2021/02/26	14	31.67	1	31.75	31.75	13	8,529	0.15%
2021/02/25	0	0.00	2	32.40	32.45	-2	8,575	-0.02%
2021/02/24	2	32.48	0	0.00	32.25	2	8,764	0.02%
2021/02/23	6	32.43	31	32.93	32.75	-25	8,822	-0.28%
2021/02/22	13	32.38	1	32.75	32.75	12	8,964	0.13%
2021/02/17	0	0.00	28	32.40	32.50	-28	9,460	-0.30%
2021/02/05	0	0.00	3	32.30	32.00	-3	9,463	-0.03%
2021/02/04	0	0.00	4	31.90	31.90	-4	9,455	-0.04%
2021/02/03	3	31.93	0	0.00	31.65	3	9,475	0.03%
2021/02/02	0	0.00	1.8	31.86	31.95	-1.8	9,468	-0.02%
2021/01/29	5	31.60	0	0.00	31.50	5	9,434	0.05%
2021/01/28	4	32.09	1	32.40	32.40	3	9,386	0.03%
2021/01/27	10	32.81	1	33.55	33.00	9	9,359	0.10%
2021/01/26	2	32.70	69	32.77	32.60	-67	9,329	-0.72%
2021/01/21	1	32.05	35	32.43	32.35	-34	9,230	-0.37%
2021/01/20	18	32.45	5	32.20	31.65	13	9,183	0.14%
2021/01/19	7	33.72	4	34.00	33.60	3	9,055	0.03%
2021/01/18	7.2	33.62	91	33.12	33.65	-83.8	9,016	-0.93%
2021/01/15	225	34.55	22	34.10	34.05	203	8,946	2.27%	大買/鉅額交易
2021/01/14	5	35.89	7	35.85	35.85	-2	8,803	-0.02%
2021/01/13	1	36.30	3	36.65	36.50	-2	8,726	-0.02%
2021/01/12	32	38.01	45	38.31	37.20	-13	8,606	-0.15%
2021/01/11	24	36.97	5	36.91	37.15	19	8,148	0.23%
2021/01/08	70	35.03	80	35.99	36.00	-10	7,956	-0.13%
2021/01/07	1	34.35	3	34.60	34.60	-2	7,763	-0.03%
2021/01/06	28.1	34.46	89	34.33	34.00	-60.9	7,707	-0.79%
2021/01/05	2	35.75	1	35.60	35.60	1	7,571	0.01%
2021/01/04	6	36.61	3.4	36.66	36.60	2.6	7,495	0.03%
2020/12/31	4	35.16	12	35.53	35.70	-8	7,298	-0.11%
2020/12/30	84	34.64	0	0.00	34.60	84	7,132	1.18%
2020/12/29	30	35.12	24	34.78	34.80	6	7,107	0.08%
2020/12/28	0	0.00	27	34.29	34.70	-27	6,997	-0.39%
2020/12/25	0	0.00	28	34.01	34.00	-28	6,929	-0.40%
2020/12/24	12	34.21	0	0.00	34.20	12	6,887	0.17%
2020/12/23	36.1	34.34	23	34.26	34.40	13.1	6,831	0.19%
2020/12/22	23	34.08	22	35.08	33.60	1	6,790	0.01%
2020/12/21	60	34.73	5	34.32	34.75	55	6,715	0.82%
2020/12/18	21	34.16	23	34.32	33.80	-2	6,645	-0.03%
2020/12/17	12	34.14	2	33.85	33.90	10	6,591	0.15%
2020/12/16	11	34.01	25	34.02	34.60	-14	6,527	-0.21%
2020/12/15	11	33.64	14	34.19	33.35	-3	6,454	-0.05%
2020/12/14	3	33.85	13	33.93	33.80	-10	6,373	-0.16%
2020/12/11	35	34.64	17	34.67	33.95	18	6,320	0.28%
2020/12/10	59	34.66	4	34.49	34.80	55	6,143	0.90%
2020/12/09	20	34.53	9	34.76	35.00	11	6,043	0.18%
2020/12/08	4	32.88	9	33.07	33.45	-5	5,787	-0.09%
2020/12/07	41	33.20	54	32.95	33.10	-13	5,684	-0.23%
2020/12/04	13.2	32.86	22	32.71	32.75	-8.9	5,496	-0.16%
2020/12/03	58.2	34.90	148	35.15	33.80	-89.9	5,105	-1.76%	大賣/
2020/12/02	33.3	37.78	35	37.08	37.50	-1.8	4,553	-0.04%
2020/12/01	80	37.84	85.9	37.52	36.40	-5.9	4,037	-0.15%
2020/11/30	35	36.61	22	37.02	37.05	13	3,013	0.43%
2020/11/27	74	32.13	8	32.30	33.70	66	2,808	2.35%
2020/11/26	17	29.98	1	30.20	30.65	16	2,541	0.63%
2020/11/25	40	30.43	2	30.58	30.10	38	2,501	1.52%
2020/11/24	28	28.97	1	29.15	29.00	27	2,293	1.18%
2020/11/23	16	28.66	24	27.98	29.30	-8	2,224	-0.36%
2020/11/20	0	0.00	0	27.60	27.70	0	2,043	0.00%
2020/11/19	115	28.10	6	28.16	28.00	109	2,005	5.44%	大買/鉅額交易
2020/11/18	34	26.85	31	27.74	27.80	3	1,911	0.16%
2020/11/17	3	25.38	178	25.36	25.85	-175	1,673	-10.45%	大賣/鉅額交易
2020/11/16	110	25.68	1	25.60	25.55	109	1,632	6.68%	大買/鉅額交易
2020/11/13	0	0.00	2	23.95	24.05	-2	1,489	-0.13%
2020/11/11	0	0.00	10	23.45	23.80	-10	1,572	-0.64%
2020/11/10	68	23.31	5	23.20	23.30	63	1,562	4.03%
2020/11/09	2	23.25	0	0.00	23.30	2	1,582	0.13%
2020/11/05	10	22.75	0	0.00	22.90	10	1,649	0.61%
2020/11/04	40	23.00	20	23.00	22.95	20	1,726	1.16%
2020/11/03	0	0.00	10	22.70	22.65	-10	1,819	-0.55%
2020/10/28	1	22.90	0	0.00	22.85	1	1,865	0.05%
2020/10/27	6	23.00	0	0.00	23.00	6	1,871	0.32%
2020/10/22	6	23.30	0	0.00	23.30	6	1,884	0.32%
2020/10/19	6	22.80	8	22.90	22.80	-2	1,872	-0.11%
2020/10/16	6	22.90	0	0.00	22.90	6	1,871	0.32%
2020/10/15	10	22.90	0	0.00	22.90	10	1,871	0.53%
2020/10/14	7	23.10	0	0.00	23.10	7	1,898	0.37%
2020/10/13	17	23.21	0	0.00	23.20	17	1,921	0.88%
2020/10/12	8	23.26	0	0.00	23.20	8	1,944	0.41%
2020/10/08	14	23.34	0	0.00	23.35	14	1,955	0.72%
2020/10/07	50	23.32	0	0.00	23.35	50	1,957	2.55%
2020/10/06	95	22.93	0	0.00	23.15	95	1,945	4.88%
2020/10/05	87	22.68	40	22.68	22.75	47	1,941	2.42%
2020/09/29	13	22.50	0	0.00	22.50	13	1,947	0.67%
2020/09/28	0	0.00	3	22.50	22.60	-3	1,953	-0.15%
2020/09/25	6	22.35	10	22.15	22.35	-4	1,962	-0.20%
2020/09/24	2	22.48	20	22.35	22.35	-18	1,947	-0.92%
2020/09/23	10	23.25	10	23.65	23.20	0	1,915	0.00%
2020/09/22	8	23.45	0	0.00	23.35	8	1,891	0.42%
2020/09/21	15	23.69	0	0.00	23.70	15	1,883	0.80%
2020/09/18	18	23.81	0	0.00	23.80	18	1,883	0.96%
2020/09/17	8	23.85	101	23.60	23.90	-93	1,876	-4.96%	大賣/
2020/09/14	1	23.10	0	0.00	23.25	1	1,878	0.05%
2020/09/11	10	23.55	0	0.00	23.20	10	1,861	0.54%
2020/09/10	20	23.95	0	0.00	23.70	20	1,850	1.08%
2020/09/09	0	0.00	31	23.42	23.80	-31	1,881	-1.65%
2020/09/08	15	23.07	58	23.23	23.15	-43	1,855	-2.32%
2020/09/07	86	23.36	72	23.45	23.30	14	1,851	0.76%
2020/09/04	5	23.60	0	0.00	23.55	5	1,837	0.27%
2020/09/03	10	24.00	1	24.25	23.90	9	1,831	0.49%
2020/09/02	0	0.00	10	24.20	24.20	-10	1,829	-0.55%
2020/09/01	0	0.00	10	23.83	23.95	-10	1,820	-0.55%
2020/08/31	20	23.85	0	0.00	23.70	20	1,792	1.12%
2020/08/28	10	24.05	10	24.45	24.15	0	1,758	0.00%
2020/08/27	64	24.24	0	0.00	24.15	64	1,745	3.67%
2020/08/26	1	24.00	0	0.00	24.30	1	1,727	0.06%
2020/08/24	45	24.38	0	0.00	24.60	45	1,709	2.63%
2020/08/21	89	23.70	20	23.43	24.15	69	1,640	4.21%
2020/08/20	16	23.42	10	23.90	23.20	6	1,587	0.38%
2020/08/18	0	0.00	4	23.75	23.45	-4	1,511	-0.26%
2020/08/17	0	0.00	85	23.59	23.65	-85	1,478	-5.75%
2020/08/13	11	23.15	18	23.03	23.05	-7	1,366	-0.51%
2020/08/12	26	22.81	0	0.00	22.75	26	1,342	1.94%
2020/08/11	90	22.89	4	23.03	23.00	86	1,335	6.44%
2020/08/10	14	22.81	10	23.05	23.20	4	1,278	0.31%
2020/08/07	87	22.89	10	22.31	22.70	77	1,201	6.41%
2020/08/04	50	20.95	2	21.05	21.05	48	1,061	4.52%
2020/07/31	2	20.90	0	0.00	20.90	2	1,054	0.19%
2020/07/17	5	21.75	0	0.00	21.65	5	957	0.52%
2020/07/14	15	21.70	0	0.00	21.75	15	904	1.66%
2020/07/10	1	21.50	10	21.65	21.40	-9	904	-1.00%
2020/07/06	3	21.57	0	0.00	21.60	3	900	0.33%
2020/07/02	0	0.00	3	21.40	21.50	-3	904	-0.33%
2020/06/17	5	21.65	0	0.00	21.80	5	906	0.55%
2020/06/10	0	0.00	3	21.90	21.90	-3	979	-0.31%
2020/06/09	1	21.45	8	21.58	21.65	-7	1,007	-0.70%
2020/06/08	4	21.20	1	21.35	21.40	3	1,051	0.29%
2020/06/04	0	0.00	1	21.15	21.15	-1	1,039	-0.10%
2020/05/28	0	0.00	3	20.93	20.80	-3	1,010	-0.30%
2020/05/27	0	0.00	13	20.79	20.80	-13	1,000	-1.30%
2020/05/26	0	0.00	7	20.60	20.65	-7	991	-0.71%
2020/05/25	1	20.40	10	20.39	20.60	-9	986	-0.91%
2020/05/20	10	19.95	0	0.00	20.05	10	969	1.03%
2020/05/19	0	0.00	10	19.98	20.05	-10	971	-1.03%
2020/05/12	0	0.00	1	19.65	19.90	-1	938	-0.11%
2020/05/11	1	19.90	0	0.00	19.95	1	936	0.11%
2020/05/08	0	0.00	2	19.85	19.80	-2	930	-0.22%
2020/05/07	0	0.00	2	19.60	19.65	-2	932	-0.21%
2020/04/29	0	0.00	6	19.58	19.70	-6	950	-0.63%
2020/04/28	2	19.60	0	0.00	19.40	2	954	0.21%
2020/04/27	0	0.00	10	19.53	19.55	-10	978	-1.02%
2020/04/21	0	19.65	0	0.00	19.30	0	975	0.00%
2020/04/17	0	0.00	9	19.52	19.60	-9	953	-0.94%
2020/04/16	1	19.45	10	19.53	19.50	-9	949	-0.95%
2020/04/15	10	19.55	0	0.00	19.60	10	944	1.06%
2020/04/13	2	19.50	0	0.00	19.40	2	935	0.21%
2020/04/09	1	19.45	0	0.00	19.40	1	935	0.11%
2020/04/07	1	19.35	0	0.00	19.40	1	941	0.11%
2020/04/06	1	19.35	0	0.00	19.30	1	950	0.11%
2020/04/01	10	19.10	4	19.25	19.25	6	948	0.63%
2020/03/31	1	19.30	2	19.30	19.35	-1	941	-0.11%
2020/03/24	1	19.40	2	19.35	19.35	-1	929	-0.11%
2020/03/23	2	18.88	0	0.00	19.20	2	920	0.22%
2020/03/20	1	19.30	0	0.00	19.20	1	922	0.11%
2020/03/19	11	19.19	2	19.20	19.20	9	912	0.99%
2020/03/17	1	19.75	0	0.00	20.00	1	821	0.12%
2020/03/13	9	19.26	3	19.55	20.30	6	752	0.80%
2020/03/11	1	20.50	0	0.00	20.50	1	652	0.15%
2020/03/09	0	0.00	5	20.40	20.50	-5	656	-0.76%
2020/03/03	0	0.00	5	20.70	20.65	-5	641	-0.78%
2020/02/25	0	0.00	1	20.55	20.60	-1	636	-0.16%
2020/02/24	4	20.50	0	0.00	20.60	4	635	0.63%
2020/02/11	5	20.60	0	0.00	20.65	5	720	0.69%
2020/02/03	1	19.90	8	19.86	20.20	-7	762	-0.92%
2020/01/31	15	20.25	0	0.00	20.35	15	746	2.01%
2020/01/30	1	20.35	0	0.00	20.25	1	739	0.14%
2020/01/20	1	21.20	0	0.00	21.20	1	720	0.14%
2020/01/17	0	0.00	1	21.15	21.20	-1	717	-0.14%
2020/01/09	0	0.00	1	21.00	20.95	-1	852	-0.12%
2020/01/08	2	20.95	33	20.96	20.95	-31	890	-3.48%
2020/01/03	21	21.20	12	21.31	21.20	9	881	1.02%
2019/12/31	5	21.40	10	21.30	21.30	-5	863	-0.58%
2019/12/26	0	0.00	12	21.12	21.10	-12	835	-1.44%
2019/12/24	10	21.10	0	0.00	21.15	10	834	1.20%
2019/12/12	10	21.15	0	0.00	21.20	10	833	1.20%
2019/12/05	11	20.90	0	0.00	20.90	11	897	1.23%
2019/12/02	1	20.95	0	0.00	20.95	1	897	0.11%
2019/11/26	3	21.20	0	0.00	21.25	3	920	0.33%
2019/11/22	1	21.10	0	0.00	21.00	1	919	0.11%
2019/11/21	1	21.10	0	0.00	21.05	1	915	0.11%
2019/11/18	1	21.15	0	0.00	21.30	1	923	0.11%
2019/11/15	11	21.38	0	0.00	21.15	11	921	1.19%
2019/11/14	30	21.74	1	21.75	21.70	29	883	3.28%
2019/11/06	15	22.05	0	0.00	22.05	15	822	1.82%
2019/11/05	10	22.05	10	22.15	22.05	0	816	0.00%
2019/11/04	0	0.00	1	22.15	22.10	-1	842	-0.12%
2019/10/30	5	21.85	5	21.90	21.95	0	849	0.00%
2019/10/29	4	21.90	0	0.00	21.85	4	861	0.46%
2019/10/28	17	21.91	80	21.91	21.95	-63	862	-7.31%
2019/10/25	6	21.80	0	0.00	21.85	6	854	0.70%
2019/10/24	10	22.00	0	0.00	21.95	10	858	1.16%
2019/10/23	0	0.00	0.1	21.85	21.90	-0.1	859	-0.01%
2019/10/22	7	21.95	0	0.00	22.05	7	856	0.82%
2019/10/21	70	22.10	1	21.95	22.10	69	829	8.31%
2019/10/17	0	0.00	1	21.35	21.35	-1	816	-0.12%
2019/10/16	20	21.35	7	21.35	21.40	13	870	1.49%
2019/10/14	0	0.00	5	20.90	20.85	-5	856	-0.58%
2019/10/08	10	20.75	1	20.75	20.70	9	878	1.02%
2019/10/07	11	20.75	0	0.00	20.70	11	894	1.23%
2019/10/04	5	20.80	0	0.00	20.80	5	932	0.54%
2019/10/03	10	20.80	0	0.00	20.80	10	984	1.02%
2019/10/02	0	0.00	2	21.15	20.90	-2	997	-0.20%
2019/10/01	0	0.00	1	21.20	21.00	-1	1,026	-0.10%
2019/09/27	3	21.00	0	0.00	21.00	3	1,041	0.29%
2019/09/25	0	0.00	3	21.20	21.20	-3	1,088	-0.28%
2019/09/24	8	21.11	0	0.00	21.05	8	1,106	0.72%
2019/09/23	10	21.15	0	0.00	21.20	10	1,130	0.88%
2019/09/20	0	0.00	3	21.05	21.20	-3	1,152	-0.26%
2019/09/18	9	20.90	26	21.01	20.95	-17	1,228	-1.38%
2019/09/17	20	21.06	2	21.15	20.95	18	1,302	1.38%
2019/09/16	2	21.30	10	21.28	21.30	-8	1,375	-0.58%
2019/09/12	0	0.00	5	21.30	21.20	-5	1,391	-0.36%
2019/09/11	5	20.85	30	20.84	20.80	-25	1,364	-1.83%
2019/09/10	0	0.00	20	20.80	20.65	-20	1,340	-1.49%
2019/09/09	45	20.70	40	20.87	20.70	5	1,348	0.37%
2019/09/06	60	20.70	23	20.72	20.75	37	1,346	2.75%
2019/09/05	40	20.75	50	20.85	20.75	-10	1,350	-0.74%
2019/09/04	11	20.70	15	20.82	20.80	-4	1,364	-0.29%
2019/09/03	19	20.70	45	20.78	20.70	-26	1,385	-1.88%
2019/09/02	1	20.50	100	20.64	20.65	-99	1,386	-7.14%
2019/08/30	80	20.43	18	20.55	20.45	62	1,390	4.46%
2019/08/29	50	20.40	40	20.55	20.55	10	1,387	0.72%
2019/08/28	4	20.53	49	20.60	20.50	-45	1,389	-3.24%
2019/08/27	75	20.49	0	0.00	20.40	75	1,435	5.22%
2019/08/26	27	20.65	0	0.00	20.70	27	1,442	1.87%
2019/08/23	50	20.81	8	20.95	20.90	42	1,451	2.89%
2019/08/22	0	0.00	41	20.84	20.90	-41	1,486	-2.76%
2019/08/21	41.1	20.68	0	0.00	20.65	41.1	1,582	2.60%
2019/08/20	0	0.00	17	20.75	20.85	-17	1,651	-1.03%
2019/08/19	0	0.00	8	20.72	20.75	-8	1,669	-0.48%
2019/08/16	0	0.00	76	20.57	20.55	-76	1,690	-4.50%
2019/08/15	11	20.36	0	0.00	20.40	11	1,725	0.64%
2019/08/14	18	20.60	30	20.78	20.65	-12	1,817	-0.66%
2019/08/13	3	20.55	41	20.68	20.55	-38	1,830	-2.08%
2019/08/08	0	0.00	50	20.51	20.55	-50	2,070	-2.41%
2019/08/07	2	20.40	45	20.45	20.40	-43	2,072	-2.08%
2019/08/06	55	20.00	37	20.24	20.35	18	2,077	0.87%
2019/08/02	25	20.68	15	20.67	20.70	10	2,047	0.49%
2019/08/01	15	20.75	0	0.00	20.70	15	2,043	0.73%
2019/07/31	10	20.80	3	20.95	20.95	7	2,043	0.34%
2019/07/30	15	20.95	10	20.95	20.95	5	2,033	0.25%
2019/07/29	20	21.05	0	0.00	21.00	20	2,029	0.99%
2019/07/26	10	21.05	20	21.15	21.15	-10	2,024	-0.49%
2019/07/25	1	20.95	2	20.98	21.25	-1	2,017	-0.05%
2019/07/24	1	20.90	115	20.96	20.95	-114	2,011	-5.67%	大賣/鉅額交易
2019/07/23	16	21.12	0	0.00	20.90	16	1,998	0.80%
2019/07/22	70	21.33	0	0.00	21.20	70	1,980	3.53%
2019/07/19	20	21.53	0	0.00	21.50	20	1,960	1.02%
2019/07/18	170	22.61	0	0.00	22.55	170	1,924	8.83%	大買/鉅額交易
2019/07/17	24	22.74	0	0.00	22.75	24	1,866	1.29%
2019/07/16	23	22.70	0	0.00	22.75	23	1,848	1.24%
2019/07/15	73	22.72	67	22.86	22.75	6	1,835	0.33%
2019/07/11	11	22.76	5	22.75	22.80	6	1,812	0.33%
2019/07/10	1	22.90	0	0.00	23.00	1	1,797	0.06%
2019/07/09	16	23.23	13	23.20	23.20	3	1,771	0.17%
2019/07/08	10	22.80	0	0.00	22.85	10	1,732	0.58%
2019/07/05	3	22.80	0	0.00	22.80	3	1,719	0.17%
2019/07/03	1	22.60	5	23.00	22.80	-4	1,683	-0.24%
2019/07/02	0	0.00	10	22.80	22.75	-10	1,645	-0.61%
2019/07/01	0	0.00	2	22.80	22.75	-2	1,633	-0.12%
2019/06/28	0	0.00	1	22.65	22.55	-1	1,621	-0.06%
2019/06/27	0	0.00	4	22.90	22.85	-4	1,611	-0.25%
2019/06/26	0	0.00	1	22.95	22.80	-1	1,626	-0.06%
2019/06/25	1	23.20	6	22.74	22.75	-5	1,619	-0.31%
2019/06/24	10	22.78	3	23.05	22.95	7	1,574	0.44%
2019/06/21	5	21.90	0	0.00	22.20	5	1,494	0.33%
2019/06/19	0	0.00	2	21.60	21.55	-2	1,390	-0.14%
2019/06/17	0	0.00	3	21.70	21.55	-3	1,392	-0.22%
2019/06/12	2	21.60	0	0.00	21.70	2	1,383	0.14%
2019/06/11	23	21.71	0	0.00	21.70	23	1,359	1.69%
2019/06/06	0	0.00	2	21.35	21.40	-2	1,326	-0.15%
2019/06/05	2	21.70	1	21.45	21.40	1	1,316	0.08%
2019/06/04	1	21.60	1	21.70	21.65	0	1,300	0.00%
2019/06/03	11	21.94	1	21.60	21.65	10	1,291	0.77%
2019/05/31	1	21.30	0	0.00	21.40	1	1,243	0.08%
2019/05/29	0	0.00	2	21.53	21.35	-2	1,221	-0.16%
2019/05/28	1	21.80	0	0.00	21.10	1	1,205	0.08%
2019/05/27	1	22.10	8	22.15	22.30	-7	1,103	-0.63%
2019/05/24	5	21.75	1	21.60	21.75	4	1,030	0.39%
2019/05/21	8	21.74	6	21.68	21.75	2	953	0.21%
2019/05/20	0	0.00	1	21.20	21.00	-1	853	-0.12%
2019/05/17	2	21.03	1	21.15	21.30	1	834	0.12%
2019/05/16	8	21.17	32	20.76	21.10	-24	768	-3.12%
2019/05/15	0	0.00	26	20.10	20.20	-26	584	-4.45%
2019/05/10	25	20.25	0	0.00	20.25	25	569	4.39%
2019/05/08	0	0.00	45	19.95	20.00	-45	552	-8.14%
2019/05/07	20	20.05	0	0.00	20.05	20	539	3.70%
2019/05/06	20	20.10	0	0.00	20.05	20	534	3.74%
2019/04/29	20	20.25	0	0.00	20.20	20	532	3.76%
2019/04/24	10	20.25	0	0.00	20.25	10	526	1.90%
2019/04/01	0	0.00	7	20.05	20.05	-7	486	-1.44%
2019/03/29	0	0.00	60	20.25	20.20	-60	469	-12.77%
2019/03/22	30	20.25	0	0.00	20.30	30	413	7.26%
2019/03/21	30	20.15	0	0.00	20.20	30	412	7.27%
2018/12/26	0.2	20.00	0	0.00	19.85	0.2	737	0.03%
2018/12/25	0	0.00	0.2	19.85	19.85	-0.2	740	-0.03%
2018/10/11	0	0.00	1	20.25	20.05	-1	602	-0.17%
2018/10/09	11	20.67	0	0.00	20.85	11	575	1.91%
2018/09/17	0	0.00	1	20.65	20.60	-1	693	-0.14%
2018/09/10	0	0.00	0.6	20.50	20.55	-0.6	725	-0.08%
2018/08/31	0	0.00	8	20.80	20.85	-8	766	-1.04%
2018/08/13	1	20.80	0	0.00	20.80	1	1,151	0.09%
2018/08/07	0	0.00	11	21.11	21.15	-11	1,172	-0.94%
2018/07/18	10	21.68	2	21.63	21.70	8	1,208	0.66%
2018/07/17	23	21.66	0	0.00	21.70	23	1,216	1.89%
2018/07/09	29	21.46	0	0.00	21.45	29	1,300	2.23%
2018/07/06	30	21.44	0	0.00	21.40	30	1,330	2.26%
2018/07/02	0	0.00	3	22.05	21.75	-3	1,626	-0.18%
2018/06/29	3	21.85	0	0.00	21.85	3	1,609	0.19%
2018/06/27	0	0.00	60	22.10	22.10	-60	1,617	-3.71%
2018/06/22	0	0.00	140	21.42	21.40	-140	1,637	-8.55%	大賣/鉅額交易
2018/06/21	0	0.00	33	21.49	21.50	-33	1,686	-1.96%
2018/06/19	1	21.40	0	0.00	21.50	1	1,678	0.06%
2018/06/13	0	0.00	5	21.76	21.70	-5	1,645	-0.30%
2018/06/07	13	21.74	0	0.00	21.70	13	1,661	0.78%
2018/06/06	0	0.00	4	21.73	21.70	-4	1,698	-0.24%
2018/06/04	3	22.12	0	0.00	21.90	3	1,702	0.18%
2018/06/01	5	22.37	0	0.00	22.30	5	1,671	0.30%
2018/05/29	0	0.00	37	21.90	21.85	-37	1,474	-2.51%
2018/05/16	0	0.00	3	21.22	21.20	-3	1,480	-0.20%
2018/05/11	0	0.00	23	20.90	20.85	-23	1,617	-1.42%
2018/04/27	5	20.85	0	0.00	21.00	5	1,646	0.30%
2018/04/20	2	21.25	0	0.00	21.10	2	1,668	0.12%
2018/04/17	0	0.00	12	21.37	21.45	-12	1,660	-0.72%
2018/04/16	15	21.55	10	21.43	21.45	5	1,664	0.30%
2018/04/13	5	21.70	0	0.00	21.65	5	1,666	0.30%
2018/04/12	0	22.00	0	0.00	22.00	0	1,686	0.00%
2018/04/11	0	0.00	6	22.39	22.45	-6	1,671	-0.36%
2018/04/10	18	22.79	2	23.25	22.40	16	1,658	0.96%
2018/04/03	0	0.00	2	21.75	21.70	-2	1,515	-0.13%
2018/04/02	0	0.00	1	21.85	21.65	-1	1,515	-0.07%
2018/03/31	0	0.00	3	21.30	21.25	-3	1,459	-0.21%
2018/03/30	0	0.00	5	21.52	21.40	-5	1,463	-0.34%
2018/03/23	2	21.70	74	21.19	21.70	-72	1,358	-5.30%
2018/03/16	0	0.00	1	21.45	21.50	-1	1,344	-0.07%
2018/03/13	38	21.65	0	0.00	21.60	38	1,329	2.86%
2018/03/12	0	0.00	2	21.60	21.60	-2	1,328	-0.15%
2018/03/09	91	21.51	98	21.69	21.45	-7	1,331	-0.53%
2018/03/08	12	21.38	27	21.26	21.40	-15	1,288	-1.16%
2018/03/07	0	0.00	14	21.10	21.10	-14	1,254	-1.12%
2018/03/05	0	0.00	47	21.05	21.05	-47	1,250	-3.76%
2018/02/27	0	0.00	5	21.10	21.15	-5	1,251	-0.40%
2018/02/26	0	0.00	2	21.08	21.10	-2	1,244	-0.16%
2018/02/22	0	0.00	1	20.70	20.80	-1	1,243	-0.08%
2018/02/09	0	0.00	1	20.35	20.60	-1	1,269	-0.08%
2018/02/07	0	0.00	52	20.50	20.50	-52	1,240	-4.19%
2018/02/06	0	0.00	68	20.30	20.50	-68	1,235	-5.50%
2018/02/01	0	0.00	53	21.03	21.05	-53	1,241	-4.27%
2018/01/25	4	21.20	0	0.00	21.10	4	1,243	0.32%
2018/01/23	4	21.10	0	0.00	21.05	4	1,250	0.32%
2018/01/22	0	0.00	2	21.05	21.05	-2	1,266	-0.16%
2018/01/18	0	0.00	3	21.10	21.15	-3	1,297	-0.23%
2018/01/10	7	21.29	0	0.00	21.15	7	1,701	0.41%
2018/01/08	2	21.70	2	21.68	21.55	0	1,723	0.00%
2018/01/04	1	21.00	0	0.00	21.25	1	1,683	0.06%
2018/01/02	3	21.80	0	0.00	21.80	3	1,685	0.18%