東鹼 (1708)-玉山券商分點個股進出

台股 » 個股 » 東鹼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東鹼

(1708)

可現股當沖

股價
33.20
漲跌
▲1.85
漲幅
+5.90%
成交量
6,212張
產業
上市化學類股
337人加入追蹤

立即追蹤
本地時間:14:30

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

東鹼 (1708)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	15	33.49	38	33.32	33.20	-23	658	-3.49%
2024/05/06	0	0.00	8	31.38	31.35	-8	571	-1.40%
2024/05/02	1	31.90	5.2	31.80	31.85	-4.2	569	-0.74%
2024/04/30	5	31.85	1	31.90	31.70	4	564	0.71%
2024/04/29	1	31.75	0	0.00	31.60	1	555	0.18%
2024/04/26	3	31.05	3	31.10	31.10	0	541	0.00%
2024/04/25	5	30.95	0	0.00	31.05	5	540	0.92%
2024/04/24	0	30.95	0	0.00	30.95	0	536	0.00%
2024/04/19	64	30.76	8	30.59	30.45	56	532	10.52%
2024/04/18	0	0.00	1	30.60	30.45	-1	519	-0.19%
2024/04/17	0	0.00	3	30.40	30.30	-3	519	-0.58%
2024/04/16	2	30.15	2	30.18	30.10	0	524	0.00%
2024/04/15	0	0.00	1.1	31.01	30.85	-1.1	520	-0.22%
2024/04/10	0	0.00	3	31.40	31.35	-3	524	-0.57%
2024/04/09	0	0.00	3	31.30	31.30	-3	525	-0.57%
2024/04/02	3	31.00	0	0.00	31.00	3	513	0.58%
2024/03/29	1	31.00	0	0.00	30.90	1	522	0.19%
2024/03/28	0	0.00	1	31.05	30.95	-1	532	-0.19%
2024/03/26	4.2	30.87	0	0.00	30.75	4.2	542	0.78%
2024/03/25	1	31.00	2	30.95	31.00	-1	550	-0.18%
2024/03/22	0	0.00	0	30.80	30.80	0	557	0.00%
2024/03/21	0	0.00	3	30.85	30.90	-3	569	-0.53%
2024/03/20	2	30.58	3	30.65	30.50	-1	572	-0.17%
2024/03/18	0	0.00	1.2	30.36	30.50	-1.2	571	-0.20%
2024/03/15	11	30.50	0	0.00	30.40	11	569	1.93%
2024/03/14	5	30.55	0	0.00	30.50	5	575	0.87%
2024/03/11	2	30.00	0	0.00	30.40	2	594	0.34%
2024/03/08	0	30.20	0	0.00	30.00	0	651	0.00%
2024/03/07	0	0.00	3.2	30.43	30.40	-3.2	770	-0.42%
2024/03/05	0	0.00	3	31.27	31.25	-3	757	-0.40%
2024/03/04	0.2	31.30	0	0.00	31.35	0.2	756	0.03%
2024/03/01	0	31.78	0	0.00	31.60	0	762	0.00%
2024/02/29	0.8	31.80	0	0.00	31.80	0.8	766	0.10%
2024/02/27	1	31.55	0	0.00	31.50	1	766	0.13%
2024/02/26	1	32.15	1	32.30	32.10	0	759	0.00%
2024/02/22	3	32.35	2	32.35	32.40	1	751	0.13%
2024/02/21	2.2	32.64	0	0.00	32.35	2.2	752	0.29%
2024/02/20	0	32.20	0	0.00	32.15	0	753	0.00%
2024/02/19	0	32.35	0	0.00	32.50	0	759	0.00%
2024/02/16	0	31.95	0	0.00	31.95	0	770	0.00%
2024/02/15	1	31.55	0	0.00	31.50	1	770	0.13%
2024/02/02	4	32.01	0	0.00	31.90	4	766	0.52%
2024/02/01	0	32.35	0	0.00	32.15	0	765	0.00%
2024/01/29	0	0.00	0.2	32.50	32.90	-0.2	765	-0.02%
2024/01/24	0	0.00	6	31.95	31.85	-6	754	-0.80%
2024/01/19	0	0.00	6	31.30	31.30	-6	763	-0.79%
2024/01/17	0.1	31.50	0.2	31.30	31.30	-0.1	768	-0.01%
2024/01/16	0.2	31.90	0	0.00	31.65	0.2	768	0.02%
2024/01/12	3	32.05	4	31.75	31.75	-1	781	-0.13%
2024/01/10	5	31.70	0	0.00	31.30	5	823	0.61%
2024/01/08	1	32.65	0	0.00	32.45	1	821	0.12%
2024/01/05	6	32.73	0	0.00	32.70	6	823	0.73%
2024/01/04	0	0.00	3	32.80	32.75	-3	824	-0.36%
2024/01/03	0	32.40	15	32.38	32.30	-15	840	-1.78%
2024/01/02	1	32.95	1.4	32.92	32.75	-0.4	842	-0.05%
2023/12/29	1	32.55	0	0.00	32.75	1	846	0.12%
2023/12/26	5	32.70	10	32.51	32.55	-5	868	-0.57%
2023/12/25	0.1	32.75	54.2	32.40	32.30	-54.1	868	-6.22%
2023/12/20	2	33.85	9	33.53	33.90	-7	843	-0.83%
2023/12/19	4	33.00	1	33.00	33.20	3	834	0.36%
2023/12/18	11	33.58	4	33.69	33.55	7	829	0.84%
2023/12/15	7	33.35	0	0.00	33.35	7	820	0.85%
2023/12/14	0	0.00	3	32.72	32.80	-3	814	-0.37%
2023/12/13	8	33.04	0	0.00	32.65	8	813	0.98%
2023/12/11	0	0.00	1	32.80	32.50	-1	827	-0.12%
2023/12/07	31	33.29	0	0.00	33.05	31	825	3.76%
2023/12/06	12	33.69	3	33.65	33.60	9	817	1.10%
2023/12/05	32	33.77	13	33.89	33.60	19	808	2.35%
2023/12/04	4.2	33.55	9.1	34.32	34.75	-5	758	-0.65%
2023/12/01	1	32.30	3	32.45	32.35	-2	626	-0.32%
2023/11/27	0	0.00	2	32.05	31.75	-2	660	-0.30%
2023/11/21	0	0.00	2	31.70	31.70	-2	675	-0.30%
2023/11/17	0	0.00	2	31.35	31.35	-2	673	-0.30%
2023/11/06	2	31.10	0	0.00	31.10	2	755	0.26%
2023/11/03	0	0.00	2.2	30.70	30.60	-2.2	760	-0.29%
2023/11/02	0	0.00	2	30.30	30.30	-2	788	-0.26%
2023/10/27	1	30.80	1	31.15	30.70	0	853	0.00%
2023/10/25	2.2	30.95	0	0.00	31.00	2.2	880	0.25%
2023/10/23	3	31.52	3	31.25	31.15	0	909	0.00%
2023/10/20	2	30.85	2	30.80	30.75	0	958	0.00%
2023/10/19	0	0.00	0.1	31.60	31.60	-0.1	1,001	-0.01%
2023/10/18	0	0.00	8	32.25	32.05	-8	1,221	-0.65%
2023/10/16	0	0.00	2	32.50	32.25	-2	1,265	-0.16%
2023/10/13	0	0.00	1	31.95	32.05	-1	1,311	-0.08%
2023/10/12	8	32.06	3	32.12	32.15	5	1,321	0.38%
2023/10/11	3.1	32.19	1	31.90	32.40	2.1	1,328	0.16%
2023/10/06	0	0.00	1	31.50	31.35	-1	1,323	-0.08%
2023/10/04	0	0.00	1	29.70	30.25	-1	1,337	-0.07%
2023/10/03	0.1	30.65	0	0.00	30.50	0.1	1,356	0.01%
2023/09/27	2	31.55	0	0.00	31.40	2	1,452	0.14%
2023/09/25	0	0.00	3	32.22	31.90	-3	1,489	-0.20%
2023/09/22	5	32.30	2	31.85	32.25	3	1,492	0.20%
2023/09/20	0	0.00	1	32.30	32.00	-1	1,497	-0.07%
2023/09/19	3	32.12	2	32.05	32.00	1	1,501	0.07%
2023/09/15	1	32.85	0	0.00	32.80	1	1,509	0.07%
2023/09/14	1.1	32.20	2	32.10	32.25	-0.9	1,498	-0.06%
2023/09/13	1.1	31.75	2	31.75	31.90	-1	1,502	-0.06%
2023/09/12	11	31.25	0	0.00	31.20	11	1,502	0.73%
2023/09/11	1	31.70	5	31.60	31.20	-4	1,510	-0.26%
2023/09/08	2	31.60	0	0.00	31.60	2	1,514	0.13%
2023/09/07	1	31.90	1	31.90	31.85	0	1,522	0.00%
2023/09/05	1	32.70	0	0.00	32.70	1	1,536	0.07%
2023/09/04	0	0.00	1	32.55	32.60	-1	1,565	-0.06%
2023/09/01	0	0.00	1	32.60	32.65	-1	1,572	-0.06%
2023/08/31	1	32.65	0	0.00	32.80	1	1,575	0.06%
2023/08/30	1	32.55	2	32.65	32.50	-1	1,531	-0.07%
2023/08/29	0	0.00	0.1	31.80	31.80	-0.1	1,533	-0.01%
2023/08/28	0	0.00	16	31.80	31.65	-16	1,548	-1.03%
2023/08/25	0	0.00	8	32.08	32.00	-8	1,555	-0.51%
2023/08/24	1	32.35	0.1	32.30	32.20	0.9	1,556	0.06%
2023/08/23	1	32.35	7	32.40	32.40	-6	1,560	-0.38%
2023/08/22	0.3	32.35	1.2	32.29	32.15	-0.9	1,572	-0.06%
2023/08/21	0	0.00	2	32.25	32.30	-2	1,579	-0.13%
2023/08/18	3	33.15	3	33.22	32.90	0	1,574	0.00%
2023/08/17	0	0.00	5	31.82	31.80	-5	1,542	-0.32%
2023/08/16	0	0.00	5	31.30	31.30	-5	1,544	-0.32%
2023/08/15	2	31.85	0	0.00	31.85	2	1,550	0.13%
2023/08/14	0	0.00	3	31.82	31.75	-3	1,559	-0.19%
2023/08/11	1	33.00	0	0.00	33.00	1	1,556	0.06%
2023/08/10	0.1	33.45	0	0.00	33.25	0.1	1,563	0.01%
2023/08/09	1	33.80	0	0.00	33.70	1	1,595	0.06%
2023/08/08	4	34.19	6	34.10	34.10	-2	1,597	-0.13%
2023/08/07	1	35.10	6	35.15	35.15	-5	1,589	-0.31%
2023/08/04	0	35.15	1	35.00	35.25	-1	1,619	-0.06%
2023/08/02	7.1	35.46	6	35.52	35.15	1.1	1,753	0.06%
2023/08/01	10.1	34.24	2	34.35	34.35	8.1	1,749	0.46%
2023/07/31	0	0.00	3.2	34.30	34.10	-3.2	1,764	-0.18%
2023/07/28	2.1	34.61	1	34.75	34.60	1.1	1,749	0.06%
2023/07/27	5	35.30	3	35.28	35.15	2	1,733	0.12%
2023/07/26	13	35.22	0	0.00	35.10	13	1,725	0.75%
2023/07/25	8.1	35.54	2	35.38	35.50	6.1	1,720	0.35%
2023/07/24	14	36.63	3	36.57	36.65	11	1,694	0.65%
2023/07/21	29	38.26	20	38.51	37.70	9	1,668	0.54%
2023/07/20	14.1	35.78	0	0.00	36.00	14.1	1,480	0.95%
2023/07/19	5	35.79	2	35.70	35.40	3	1,468	0.20%
2023/07/18	3	35.00	6.1	35.42	34.95	-3.1	1,458	-0.21%
2023/07/17	0.1	33.45	1	33.35	33.45	-0.9	1,490	-0.06%
2023/07/14	1	33.55	0	0.00	33.40	1	1,499	0.07%
2023/07/13	3.1	33.25	1	33.35	33.20	2.1	1,517	0.14%
2023/07/12	3	34.00	1	34.00	33.95	2	1,536	0.13%
2023/07/11	1	34.60	2	34.60	34.60	-1	1,538	-0.06%
2023/07/10	2	34.60	0	0.00	34.50	2	1,550	0.13%
2023/07/07	2.1	35.62	2	35.70	35.60	0.1	1,541	0.01%
2023/07/06	1	36.55	2.3	36.50	36.30	-1.3	1,543	-0.08%
2023/07/05	10.4	39.72	2	39.65	39.60	8.4	1,535	0.55%
2023/07/04	4	39.39	0	0.00	39.35	4	1,482	0.27%
2023/07/03	4	39.10	0	39.24	39.35	4	1,495	0.27%
2023/06/29	0	0.00	1	38.70	38.75	-1	1,518	-0.07%
2023/06/28	2	38.60	0	0.00	38.65	2	1,629	0.12%
2023/06/27	0	0.00	21	39.25	38.90	-21	1,753	-1.20%
2023/06/26	3	39.15	3	39.00	39.10	0	1,767	0.00%
2023/06/21	1	38.75	7	38.82	39.05	-6	1,794	-0.33%
2023/06/20	0	0.00	4	38.96	38.90	-4	1,799	-0.22%
2023/06/19	0.2	39.04	0	0.00	38.95	0.2	1,812	0.01%
2023/06/16	0	0.00	1	38.70	38.70	-1	1,825	-0.05%
2023/06/15	6	38.41	0.3	38.50	38.45	5.7	1,838	0.31%
2023/06/14	1	38.75	0	0.00	38.75	1	1,840	0.05%
2023/06/12	3	38.15	10.1	38.00	38.00	-7.1	1,886	-0.38%
2023/06/09	1	38.55	11.2	38.50	38.60	-10.2	1,897	-0.54%
2023/06/08	0	0.00	0.1	38.60	38.50	-0.1	1,923	0.00%
2023/06/07	5	38.02	3	38.05	38.10	2	1,945	0.10%
2023/06/06	1	37.70	1	37.70	37.90	0	1,971	0.00%
2023/06/02	21.9	37.46	0	0.00	37.45	21.9	2,113	1.04%
2023/05/31	0	0.00	2.6	36.72	36.95	-2.6	2,605	-0.10%
2023/05/30	0	0.00	1.1	36.50	36.50	-1.1	2,668	-0.04%
2023/05/29	0	0.00	5	36.50	36.40	-5	2,759	-0.18%
2023/05/26	0	0.00	0.1	36.50	36.30	-0.1	2,829	0.00%
2023/05/25	1.1	36.90	1	36.80	36.75	0.1	2,864	0.00%
2023/05/24	0	0.00	2	36.95	37.05	-2	2,874	-0.07%
2023/05/23	0	37.35	1	37.20	37.10	-1	2,889	-0.03%
2023/05/22	0	0.00	2.2	36.86	36.90	-2.2	2,931	-0.07%
2023/05/19	0.4	36.60	0	0.00	36.50	0.4	2,936	0.01%
2023/05/18	1	36.55	1	36.45	36.50	0	2,940	0.00%
2023/05/17	0	0.00	1	36.45	36.45	-1	2,941	-0.03%
2023/05/16	3	36.15	0	0.00	36.00	3	2,936	0.10%
2023/05/15	6.1	35.66	1	36.05	35.60	5.1	2,940	0.17%
2023/05/10	5.1	36.50	0	0.00	36.70	5.1	2,923	0.17%
2023/05/09	7.2	37.48	71	37.24	37.00	-63.8	2,901	-2.20%
2023/05/08	20	40.49	1	40.65	40.30	19	2,786	0.68%
2023/05/04	0	41.55	0	0.00	41.40	0	2,769	0.00%
2023/05/03	1	41.30	4.1	41.33	41.35	-3.1	2,815	-0.11%
2023/05/02	0	0.00	1	41.40	41.60	-1	2,880	-0.03%
2023/04/28	5	41.43	0	0.00	41.35	5	2,906	0.17%
2023/04/27	1	41.25	0	0.00	41.25	1	2,913	0.03%
2023/04/26	8	40.44	3	40.47	40.70	5	2,892	0.17%
2023/04/25	6	40.90	4	40.80	40.60	2	2,888	0.07%
2023/04/24	1	41.30	0	0.00	41.15	1	2,884	0.03%
2023/04/21	3.5	41.63	80	41.25	41.30	-76.5	2,886	-2.65%
2023/04/20	2	42.05	0	0.00	42.00	2	2,914	0.07%
2023/04/19	2	42.35	1	42.45	42.35	1	2,855	0.04%
2023/04/18	12	42.74	2	42.65	42.65	10	2,851	0.35%
2023/04/17	3.1	43.18	4	43.26	43.20	-0.9	2,830	-0.03%
2023/04/14	1	42.75	1	42.95	42.80	0	2,803	0.00%
2023/04/13	2	42.68	1	42.70	42.65	1	2,798	0.04%
2023/04/12	2.1	42.97	3.4	42.97	42.95	-1.3	2,795	-0.05%
2023/04/10	3	42.75	1	42.40	42.90	2	2,799	0.07%
2023/04/07	3	42.20	2	42.20	42.20	1	2,809	0.04%
2023/04/06	2	42.18	0	0.00	42.05	2	2,803	0.07%
2023/03/31	0	42.55	1	42.45	42.55	-1	2,787	-0.03%
2023/03/30	4	42.53	2	42.60	42.60	2	2,792	0.07%
2023/03/29	9.2	43.28	8.8	42.91	42.65	0.3	2,784	0.01%
2023/03/28	18	43.16	7	43.13	42.95	11	2,706	0.41%
2023/03/27	0.3	41.87	0.1	42.02	41.90	0.2	2,617	0.01%
2023/03/24	2	41.98	3.2	41.99	41.95	-1.2	2,629	-0.05%
2023/03/23	0	0.00	1	42.20	42.25	-1	2,615	-0.04%
2023/03/21	10.1	42.20	0	0.00	42.20	10.1	2,628	0.38%
2023/03/17	5.1	42.05	0	0.00	42.10	5.1	2,620	0.19%
2023/03/16	1	41.72	0	0.00	41.80	1	2,626	0.04%
2023/03/15	0	43.15	1	42.95	43.10	-1	2,611	-0.04%
2023/03/14	12.1	42.44	1	42.80	42.70	11.1	2,643	0.42%
2023/03/13	2.1	42.16	8	42.29	42.30	-5.9	2,680	-0.22%
2023/03/10	14.2	42.97	1	43.45	42.85	13.2	2,732	0.48%
2023/03/09	8	44.03	14	43.89	43.95	-6	2,797	-0.21%
2023/03/08	3.3	43.97	0.8	44.00	43.80	2.6	2,894	0.09%
2023/03/07	12.1	44.48	0.8	44.47	44.55	11.3	2,837	0.40%
2023/03/06	21.3	45.48	3.2	45.45	45.05	18.1	2,779	0.65%
2023/03/03	71.3	44.63	81.5	44.67	44.80	-10.2	2,628	-0.39%
2023/03/02	32	42.63	9.3	42.81	42.65	22.7	2,531	0.90%
2023/03/01	34	42.67	0	0.00	42.40	34	2,516	1.35%
2023/02/24	1	43.30	5	42.94	42.50	-4	2,448	-0.16%
2023/02/23	2	42.60	10	42.54	42.55	-8	2,399	-0.33%
2023/02/22	1	42.00	3	41.90	41.85	-2	2,397	-0.08%
2023/02/21	4	42.18	0	0.00	42.15	4	2,414	0.17%
2023/02/20	3	42.07	9	42.11	42.40	-6	2,428	-0.25%
2023/02/17	0	0.00	3	40.95	41.25	-3	2,423	-0.12%
2023/02/14	6	40.93	1	41.05	40.90	5	2,560	0.20%
2023/02/13	8.1	40.56	0.3	40.85	40.80	7.8	2,602	0.30%
2023/02/10	9	41.47	0	0.00	41.10	9	2,647	0.34%
2023/02/09	0.1	41.95	2	41.63	41.70	-2	2,678	-0.07%
2023/02/08	1	41.90	0.1	42.00	41.80	1	2,722	0.03%
2023/02/07	0.1	42.00	0	0.00	42.10	0.1	2,732	0.00%
2023/02/06	1	42.25	2	41.75	41.85	-1	2,770	-0.04%
2023/02/03	3	42.52	0	0.00	42.35	3	2,814	0.11%
2023/02/02	1	42.40	6	42.65	42.45	-5	2,825	-0.18%
2023/02/01	1	42.60	1	42.75	42.45	0	2,941	0.00%
2023/01/31	0	0.00	1	41.90	42.45	-1	2,960	-0.03%
2023/01/30	0	0.00	8	41.31	41.45	-8	2,949	-0.27%
2023/01/17	5	40.65	0	0.00	40.80	5	2,976	0.17%
2023/01/16	0	40.55	0.2	40.60	40.45	-0.2	3,059	-0.01%
2023/01/13	1.1	40.70	1	40.80	40.55	0.1	3,199	0.00%
2023/01/11	0.2	40.18	42	40.10	40.05	-41.8	3,491	-1.20%
2023/01/10	9.3	40.18	0	0.00	39.95	9.3	3,499	0.27%
2023/01/09	2	41.38	0	0.00	41.15	2	3,484	0.06%
2023/01/06	3	40.57	1	40.50	40.85	2	3,516	0.06%
2023/01/05	0	0.00	1	40.70	40.65	-1	3,590	-0.03%
2023/01/04	3.1	40.73	0	0.00	40.55	3.1	3,636	0.08%
2023/01/03	0.1	40.00	3	40.33	40.60	-2.9	3,682	-0.08%
2022/12/30	2	40.15	10	40.20	40.10	-8	3,711	-0.22%
2022/12/29	0.1	40.00	4	40.25	40.25	-3.9	3,731	-0.10%
2022/12/28	0.2	40.88	0	0.00	40.50	0.2	3,776	0.01%
2022/12/26	0	0.00	0.3	41.07	40.85	-0.3	3,827	-0.01%
2022/12/23	0.1	40.65	0	0.00	40.75	0.1	3,901	0.00%
2022/12/22	7	41.34	3	41.60	41.30	4	3,981	0.10%
2022/12/21	0.1	41.05	33	40.61	40.60	-32.9	4,095	-0.80%
2022/12/20	5.3	40.86	3	41.28	40.40	2.3	4,140	0.06%
2022/12/19	8.5	41.62	0	0.00	41.35	8.5	4,207	0.20%
2022/12/16	5.4	42.45	0	0.00	42.40	5.4	4,237	0.13%
2022/12/15	0.1	43.00	1.1	42.98	43.15	-1	4,251	-0.02%
2022/12/14	3	42.63	5	42.65	42.80	-2	4,352	-0.05%
2022/12/13	0	0.00	1	43.25	42.75	-1	4,429	-0.02%
2022/12/12	1.5	42.96	0	0.00	43.00	1.5	4,861	0.03%
2022/12/09	16.2	43.71	4	43.96	43.60	12.2	5,302	0.23%
2022/12/07	4.5	43.33	3	43.28	43.25	1.5	5,876	0.03%
2022/12/06	29.3	43.70	0.1	43.85	43.45	29.2	6,022	0.49%
2022/12/05	8	44.77	9.1	44.69	44.70	-1.1	6,138	-0.02%
2022/12/02	3	44.88	2.7	45.01	45.15	0.3	6,300	0.00%
2022/12/01	9	44.04	7	44.43	44.25	2	6,567	0.03%
2022/11/30	7	43.50	22.1	43.23	43.40	-15.1	6,546	-0.23%
2022/11/29	0.1	42.05	0	42.45	42.30	0.1	6,476	0.00%
2022/11/28	0	0.00	1	42.00	42.10	-1	6,534	-0.02%
2022/11/25	5.9	42.13	52	42.06	42.00	-46.2	6,859	-0.67%
2022/11/24	73.6	42.72	19.2	42.21	42.25	54.4	6,887	0.79%
2022/11/23	2.1	44.10	0	0.00	44.15	2.1	6,781	0.03%
2022/11/22	0.7	43.08	0	0.00	43.20	0.7	6,888	0.01%
2022/11/21	0.1	43.30	1	43.80	43.45	-0.9	7,055	-0.01%
2022/11/18	4.1	43.41	30	43.25	43.10	-25.9	7,312	-0.35%
2022/11/17	0	0.00	2.2	44.02	43.90	-2.2	8,058	-0.03%
2022/11/16	0.3	43.70	3	43.88	43.85	-2.8	8,663	-0.03%
2022/11/15	14.7	43.85	20	43.90	43.90	-5.3	8,699	-0.06%
2022/11/14	3	44.15	3	44.00	44.40	0	8,794	0.00%
2022/11/11	7	43.68	12	43.60	43.35	-5	8,829	-0.06%
2022/11/10	2	42.63	1	42.55	42.60	1	9,145	0.01%
2022/11/09	5.2	43.05	4	43.21	43.20	1.2	9,292	0.01%
2022/11/08	3.2	42.75	11.2	42.86	42.45	-8	9,405	-0.08%
2022/11/07	10	42.10	13.2	42.09	42.10	-3.2	9,633	-0.03%
2022/11/04	1	41.75	2	41.85	41.95	-1	9,658	-0.01%
2022/11/03	1.1	40.75	1	41.50	41.50	0.1	9,709	0.00%
2022/11/02	3.1	41.22	5	41.17	41.25	-1.9	9,744	-0.02%
2022/11/01	7	40.87	15.1	40.84	41.15	-8.1	9,751	-0.08%
2022/10/31	5.1	40.20	16	40.19	40.20	-11	9,752	-0.11%
2022/10/28	38.4	40.91	13.2	40.11	39.45	25.2	9,786	0.26%
2022/10/27	5.1	40.15	10	39.78	40.65	-4.9	9,724	-0.05%
2022/10/26	15.1	39.56	16	39.42	39.35	-0.9	9,747	-0.01%
2022/10/25	3	40.08	2	40.10	40.10	1	9,792	0.01%
2022/10/24	20	40.20	11.6	40.25	40.20	8.5	9,827	0.09%
2022/10/21	13.1	39.53	15.3	39.96	39.60	-2.2	10,008	-0.02%
2022/10/20	33.5	39.98	21	39.24	38.85	12.5	9,960	0.13%
2022/10/19	4	39.41	3	39.73	39.50	1	9,829	0.01%
2022/10/18	4.2	39.35	0	0.00	39.25	4.2	9,847	0.04%
2022/10/17	9.5	37.62	24	37.94	39.15	-14.5	9,959	-0.15%
2022/10/14	2	39.55	0	0.00	39.25	2	10,033	0.02%
2022/10/13	11.9	39.44	35	38.73	37.65	-23.1	10,121	-0.23%
2022/10/12	7.3	41.11	7	40.20	40.20	0.3	10,390	0.00%
2022/10/11	1.5	41.19	2	41.90	41.15	-0.5	10,398	0.00%
2022/10/07	0.5	42.95	2	43.30	42.90	-1.5	10,431	-0.01%
2022/10/06	7	42.70	3	42.93	43.00	4	10,580	0.04%
2022/10/05	5	43.34	3	43.98	43.15	2	10,829	0.02%
2022/10/04	8	42.51	3.1	42.68	43.25	4.9	11,540	0.04%
2022/10/03	2.2	41.89	9	42.12	41.90	-6.8	11,548	-0.06%
2022/09/30	3.3	39.99	5	40.24	41.60	-1.8	11,547	-0.02%
2022/09/29	1	41.60	1	41.60	41.45	0	11,529	0.00%
2022/09/28	21	42.58	10	43.22	41.20	11	11,508	0.10%
2022/09/27	5.4	45.21	34	44.84	45.55	-28.6	11,458	-0.25%
2022/09/26	14.6	45.98	16	45.94	45.00	-1.4	11,520	-0.01%
2022/09/23	17	48.81	17.6	48.28	47.90	-0.6	11,524	0.00%
2022/09/22	4	48.45	3.5	48.77	48.85	0.5	11,540	0.00%
2022/09/21	97	48.63	102	48.59	48.50	-5	11,545	-0.04%	大賣/
2022/09/20	10	48.29	5	48.46	48.40	5	11,483	0.04%
2022/09/19	108.1	49.69	27.5	48.51	48.10	80.6	11,480	0.70%	大買/
2022/09/16	38.1	51.83	58	52.36	52.10	-19.9	11,116	-0.18%
2022/09/15	93	51.42	110	51.78	51.80	-17	10,753	-0.16%	大賣/
2022/09/14	12	48.55	13.2	48.95	49.05	-1.2	10,357	-0.01%
2022/09/13	25.4	50.34	25	49.72	49.20	0.4	10,436	0.00%
2022/09/12	15	50.04	28.1	49.79	50.50	-13.1	10,414	-0.13%
2022/09/08	20	49.07	18	49.29	49.60	2	10,439	0.02%
2022/09/07	50	48.71	30	48.58	49.05	20	10,388	0.19%
2022/09/06	0	0.00	9	47.58	46.10	-9	10,126	-0.09%
2022/09/05	4.4	48.16	71	48.41	47.90	-66.6	10,170	-0.65%
2022/09/02	16	49.05	9.1	48.98	48.85	7	10,351	0.07%
2022/09/01	101	49.32	43	49.93	49.00	58	10,433	0.56%	大買/
2022/08/31	9	48.17	6	48.06	48.20	3	10,327	0.03%
2022/08/30	20	49.32	25	49.18	49.00	-5	10,338	-0.05%
2022/08/29	29.1	48.85	17	48.92	48.40	12.1	10,345	0.12%
2022/08/26	32	51.78	22	51.43	50.50	10	10,307	0.10%
2022/08/25	14	52.09	33	51.94	51.70	-19	10,272	-0.18%
2022/08/24	110	52.18	84	51.97	52.10	26	10,231	0.25%	大買/
2022/08/23	51	50.72	149	50.69	50.70	-98	9,972	-0.98%	大賣/
2022/08/22	7	48.64	16	48.85	48.50	-9	9,618	-0.09%
2022/08/19	26	49.43	26	49.16	48.75	0	9,822	0.00%
2022/08/18	8	48.69	2	48.63	48.75	6	10,018	0.06%
2022/08/17	38.1	49.56	24	49.12	49.05	14.1	10,280	0.14%
2022/08/16	66	48.44	15	48.63	48.05	51	10,650	0.48%
2022/08/15	17	49.15	12.5	49.12	49.35	4.5	11,160	0.04%
2022/08/12	53	48.59	43.1	48.74	48.25	10	11,284	0.09%
2022/08/11	8	47.13	3	47.45	46.90	5	11,401	0.04%
2022/08/10	16	48.07	17	47.93	47.55	-1	11,732	-0.01%
2022/08/09	3	47.73	5.1	47.83	48.35	-2.1	12,276	-0.02%
2022/08/08	7	47.14	3.2	47.62	47.75	3.8	13,090	0.03%
2022/08/05	5	47.61	19	47.16	47.95	-14	13,654	-0.10%
2022/08/04	2	45.80	7	45.98	46.30	-5	14,050	-0.04%
2022/08/03	19	46.31	12	45.71	45.45	7	14,755	0.05%
2022/08/02	7	46.96	3.2	47.00	46.80	3.8	15,652	0.02%
2022/08/01	6	48.72	11.1	48.70	48.60	-5.1	16,762	-0.03%
2022/07/29	24.1	47.61	25	47.72	47.85	-0.9	18,292	0.00%
2022/07/28	38.2	48.21	43	47.87	47.50	-4.8	18,804	-0.03%
2022/07/27	7.4	46.53	3	46.60	46.90	4.4	19,191	0.02%
2022/07/26	18	46.45	22	46.56	46.25	-4	19,553	-0.02%
2022/07/25	7	45.31	9	45.49	45.70	-2	20,384	-0.01%
2022/07/22	20	45.92	10	46.30	45.25	10	22,032	0.05%
2022/07/21	17	45.43	24	45.39	45.60	-7	22,803	-0.03%
2022/07/20	23	47.21	22.2	46.73	46.50	0.8	23,657	0.00%
2022/07/19	87.2	47.68	65	47.68	46.65	22.2	24,294	0.09%
2022/07/18	6	45.62	3	45.73	45.10	3	24,980	0.01%
2022/07/15	8	45.28	3	45.35	45.40	5	25,809	0.02%
2022/07/14	28	44.34	18	44.17	45.20	10	27,095	0.04%
2022/07/13	56	45.75	70	45.61	44.65	-14	29,111	-0.05%
2022/07/12	97	49.10	93	48.68	45.40	4	31,272	0.01%
2022/07/11	0	0.00	6	50.00	50.00	-6	32,433	-0.02%
2022/07/08	13	45.65	19	46.32	45.50	-6	34,197	-0.02%
2022/07/07	11	44.74	23	45.28	45.50	-12	36,022	-0.03%
2022/07/06	48	45.69	17	45.05	44.60	31	38,830	0.08%
2022/07/05	16	46.16	13.1	46.10	46.60	2.9	39,761	0.01%
2022/07/04	21.1	45.26	24.1	45.15	45.10	-3	40,939	-0.01%
2022/07/01	21	45.17	11	44.20	43.45	10	41,746	0.02%
2022/06/30	7.2	45.05	9	45.18	45.30	-1.8	42,733	0.00%
2022/06/29	13	47.10	8	46.63	46.60	5	44,488	0.01%
2022/06/28	10.1	47.84	5	48.38	48.20	5.1	46,429	0.01%
2022/06/27	12	48.63	26	48.90	48.75	-14	47,870	-0.03%
2022/06/24	12	47.46	8	47.88	47.10	4	51,556	0.01%
2022/06/23	15	47.91	11	48.00	47.35	4	53,936	0.01%
2022/06/22	14	49.63	18	48.65	48.00	-4	55,460	-0.01%
2022/06/21	17	48.95	33	48.79	49.85	-16	57,907	-0.03%
2022/06/20	24.1	48.29	72	48.12	47.40	-47.9	59,482	-0.08%
2022/06/17	18	49.31	47.4	49.27	49.50	-29.4	60,390	-0.05%
2022/06/16	33.2	51.55	24	50.89	49.20	9.2	60,469	0.02%
2022/06/15	15	51.81	28	52.13	52.20	-13	60,861	-0.02%
2022/06/14	20	51.32	24.1	51.16	51.60	-4.1	61,113	-0.01%
2022/06/13	29	52.34	41	52.54	52.10	-12	61,744	-0.02%
2022/06/10	21.7	52.06	15.8	51.93	52.10	5.9	62,909	0.01%
2022/06/09	57	53.35	30	53.22	53.10	27	63,963	0.04%
2022/06/08	21	55.56	17	55.41	55.00	4	64,169	0.01%
2022/06/07	8	55.20	9	55.20	55.50	-1	64,538	0.00%
2022/06/06	8	54.85	6	55.02	55.00	2	64,775	0.00%
2022/06/02	53.8	54.69	19	54.61	54.50	34.8	65,227	0.05%
2022/06/01	37	55.46	25	55.58	55.30	12	66,188	0.02%
2022/05/31	209.6	55.19	187	55.05	55.10	22.6	66,495	0.03%	大買/大賣/
2022/05/30	22	56.50	29	56.90	57.10	-7	66,290	-0.01%
2022/05/27	34.2	56.97	15	57.12	56.30	19.2	66,757	0.03%
2022/05/26	49	58.67	41	57.72	57.30	8	66,793	0.01%
2022/05/25	70	58.65	50.1	58.97	59.10	19.9	66,980	0.03%
2022/05/24	78.1	59.12	40.1	58.47	57.70	38	67,492	0.06%
2022/05/23	38.1	59.42	73	59.42	60.00	-34.9	67,475	-0.05%
2022/05/20	30	56.96	42	57.04	56.80	-12	67,499	-0.02%
2022/05/19	59	55.62	46.4	55.87	56.00	12.6	68,010	0.02%
2022/05/18	50.1	58.19	52.2	58.16	58.00	-2.1	68,123	0.00%
2022/05/17	81.1	57.90	93	57.63	57.10	-11.9	67,820	-0.02%
2022/05/16	97.7	56.95	113	57.28	57.60	-15.3	67,246	-0.02%	大賣/
2022/05/13	49	54.94	72.6	54.72	57.30	-23.6	66,438	-0.04%
2022/05/12	33.1	53.99	48	52.98	53.00	-14.9	65,827	-0.02%
2022/05/11	187.2	55.41	176	55.30	55.20	11.2	65,391	0.02%	大買/大賣/
2022/05/10	179.7	56.53	324.1	56.43	55.40	-144.4	64,624	-0.22%	大買/大賣/鉅額交易
2022/05/09	123.2	62.12	158	60.90	60.00	-34.8	63,659	-0.05%	大買/大賣/
2022/05/06	202.6	62.50	236.4	62.58	62.60	-33.8	62,466	-0.05%	大買/大賣/
2022/05/05	55	59.83	109.2	60.35	61.00	-54.2	60,851	-0.09%	大賣/
2022/05/04	58	59.48	45	59.31	58.90	13	60,262	0.02%
2022/05/03	40.1	57.84	36	57.69	57.90	4.1	59,631	0.01%
2022/04/29	183.1	59.67	116	59.14	58.70	67.1	59,225	0.11%	大買/大賣/
2022/04/28	187.1	61.51	220	61.27	59.60	-33	58,292	-0.06%	大買/大賣/
2022/04/27	113	59.77	94	58.89	57.50	19	56,591	0.03%	大買/
2022/04/26	144.1	59.52	135.1	59.36	59.90	9.1	55,723	0.02%	大買/大賣/
2022/04/25	136.2	61.82	257.1	61.43	61.30	-120.9	54,787	-0.22%	大買/大賣/鉅額交易
2022/04/22	104.7	64.81	105.1	64.54	63.30	-0.4	54,173	0.00%	大買/大賣/
2022/04/21	167	67.92	122	68.38	67.10	45	53,260	0.08%	大買/大賣/
2022/04/20	361.2	69.45	272	69.46	69.00	89.2	52,464	0.17%	大買/大賣/
2022/04/19	389.4	70.94	347.7	69.87	68.70	41.7	51,235	0.08%	大買/大賣/
2022/04/18	280.1	68.31	529.9	69.98	71.70	-249.8	49,072	-0.51%	大買/大賣/鉅額交易
2022/04/15	473.3	68.03	392	68.07	65.20	81.3	46,694	0.17%	大買/大賣/
2022/04/14	204	67.91	154	67.89	67.80	50	44,797	0.11%	大買/大賣/
2022/04/13	272.2	68.29	141	68.08	66.40	131.2	42,994	0.31%	大買/大賣/鉅額交易
2022/04/12	427.1	67.12	329.3	66.55	66.80	97.8	41,136	0.24%	大買/大賣/
2022/04/11	234	66.05	137.1	66.46	67.80	96.9	38,299	0.25%	大買/大賣/
2022/04/08	113	60.36	264.7	60.10	61.70	-151.7	37,341	-0.41%	大買/大賣/鉅額交易
2022/04/07	218.2	58.23	167.8	58.13	56.10	50.5	36,101	0.14%	大買/大賣/
2022/04/06	200.3	58.83	197	58.96	58.50	3.2	35,192	0.01%	大買/大賣/
2022/04/01	362.2	57.51	495.4	57.52	57.80	-133.1	34,117	-0.39%	大買/大賣/鉅額交易
2022/03/31	420.1	57.52	401	58.18	55.60	19.1	32,297	0.06%	大買/大賣/
2022/03/30	285.2	58.01	203.2	57.74	56.70	81.9	30,335	0.27%	大買/大賣/
2022/03/29	535	62.97	475	63.62	62.90	59.9	28,862	0.21%	大買/大賣/
2022/03/28	400	56.71	499.3	56.96	60.20	-99.3	25,109	-0.40%	大買/大賣/
2022/03/25	162.1	52.61	209.1	52.97	54.80	-47	22,696	-0.21%	大買/大賣/
2022/03/24	398.1	52.40	371.1	52.41	51.80	26.9	21,101	0.13%	大買/大賣/
2022/03/23	229.1	49.22	303.3	49.10	50.60	-74.3	18,562	-0.40%	大買/大賣/
2022/03/22	231.1	47.74	213.1	47.95	49.95	18	16,892	0.11%	大買/大賣/
2022/03/21	42.1	44.97	38	44.99	45.45	4.1	15,894	0.03%
2022/03/18	51.4	45.22	113.1	45.06	44.70	-61.7	15,684	-0.39%	大賣/
2022/03/17	89.2	43.81	20	43.60	43.05	69.2	15,315	0.45%
2022/03/16	60.1	46.29	63.4	45.91	43.85	-3.3	15,210	-0.02%
2022/03/15	202.6	49.61	105.1	49.33	45.00	97.5	14,501	0.67%	大買/大賣/
2022/03/14	82	46.33	130.4	46.77	48.40	-48.4	13,155	-0.37%	大賣/
2022/03/11	42	43.14	216.3	43.37	44.00	-174.3	11,993	-1.45%	大賣/鉅額交易
2022/03/10	218.3	41.58	109	41.80	43.80	109.3	11,624	0.94%	大買/大賣/鉅額交易
2022/03/09	46.2	41.09	44	41.35	41.00	2.2	11,439	0.02%
2022/03/08	142.9	41.77	47	41.92	41.20	95.9	11,353	0.84%	大買/
2022/03/07	86	45.10	82.5	45.54	43.40	3.5	10,831	0.03%
2022/03/04	40.4	43.01	239.8	43.64	43.80	-199.4	9,824	-2.03%	大賣/鉅額交易
2022/03/03	205	41.97	39	42.13	42.60	166	9,365	1.77%	大買/鉅額交易
2022/03/02	113	42.70	79.9	42.56	41.35	33.1	9,109	0.36%	大買/
2022/03/01	2	41.88	26.2	41.05	42.45	-24.2	8,603	-0.28%
2022/02/25	61.5	42.13	31.1	40.98	40.65	30.4	8,385	0.36%
2022/02/24	114.1	41.82	108	41.69	41.05	6.1	7,923	0.08%	大買/大賣/
2022/02/23	75.1	40.93	146	40.85	41.45	-70.9	7,092	-1.00%	大賣/
2022/02/22	92	39.84	66.7	40.21	38.30	25.4	6,374	0.40%
2022/02/21	100	39.49	86.4	39.45	39.75	13.6	5,705	0.24%
2022/02/18	25.2	37.29	62.3	38.39	39.25	-37.1	4,926	-0.75%
2022/02/17	4	35.63	11.4	35.57	35.70	-7.4	4,461	-0.17%
2022/02/16	26.1	34.98	21.3	35.04	35.15	4.8	4,404	0.11%
2022/02/15	3	34.65	8.2	34.62	34.65	-5.2	4,381	-0.12%
2022/02/14	0	0.00	1.6	33.51	33.35	-1.6	4,357	-0.04%
2022/02/11	5	34.05	4	33.81	33.80	1	4,379	0.02%
2022/02/09	2	33.25	1	33.20	33.25	1	4,439	0.02%
2022/02/08	2.1	33.08	0	0.00	33.30	2.1	4,454	0.05%
2022/02/07	1	32.61	11	32.32	32.80	-10	4,483	-0.22%
2022/01/26	1	31.40	3	31.43	31.40	-2	4,504	-0.04%
2022/01/25	5.1	31.27	0.1	31.40	31.00	5	4,523	0.11%
2022/01/24	3.4	32.07	15	32.90	31.80	-11.7	4,549	-0.26%
2022/01/21	1.7	33.14	4	33.15	32.85	-2.3	4,526	-0.05%
2022/01/20	4	33.89	0	34.10	33.85	4	4,503	0.09%
2022/01/19	10.2	34.15	2	34.15	33.95	8.2	4,537	0.18%
2022/01/18	6	35.07	3	35.13	34.85	3	4,611	0.07%
2022/01/17	23.2	35.45	21.2	35.50	35.85	2	4,625	0.04%
2022/01/14	7	36.63	17.3	36.44	36.90	-10.3	4,653	-0.22%
2022/01/13	15	36.21	28.9	36.15	35.85	-13.9	4,782	-0.29%
2022/01/12	19	35.46	28	35.61	36.00	-9	5,831	-0.15%
2022/01/11	5	34.87	7	34.53	34.50	-2	5,893	-0.03%
2022/01/10	4	34.91	12	34.85	34.90	-8	5,907	-0.14%
2022/01/07	2	34.40	11	34.56	34.05	-9	5,868	-0.15%
2022/01/06	4	34.50	2.1	34.95	34.25	1.9	5,880	0.03%
2022/01/05	4	34.31	5.1	34.26	34.50	-1.1	5,892	-0.02%
2022/01/04	1	34.35	3	34.77	34.40	-2	5,934	-0.03%
2022/01/03	4	34.46	17	34.16	34.55	-13	5,983	-0.22%
2021/12/30	4	33.84	3	33.97	34.05	1	6,108	0.02%
2021/12/29	0	0.00	9	33.77	33.85	-9	6,132	-0.15%
2021/12/28	4	33.43	31	33.38	33.35	-27	6,180	-0.44%
2021/12/27	2.3	33.15	21	33.17	33.05	-18.7	6,342	-0.29%
2021/12/24	23	33.09	2	33.23	33.00	21	6,439	0.33%
2021/12/23	1	33.65	3	33.38	33.35	-2	6,540	-0.03%
2021/12/22	3	33.75	3	33.72	33.65	0	6,760	0.00%
2021/12/21	14	33.89	5	33.84	34.20	9	6,899	0.13%
2021/12/20	1	33.55	3	33.97	33.50	-2	6,886	-0.03%
2021/12/17	10	33.73	4	33.85	33.60	6	6,883	0.09%
2021/12/16	5.3	34.23	4.4	33.52	33.40	0.9	6,856	0.01%
2021/12/15	42.6	34.44	21.1	34.38	34.10	21.5	6,822	0.32%
2021/12/14	13.1	35.33	12.6	35.22	34.95	0.5	6,776	0.01%
2021/12/13	57.4	36.87	45	36.75	35.80	12.4	6,784	0.18%
2021/12/10	31.1	36.40	58.4	36.71	36.60	-27.3	6,712	-0.41%
2021/12/09	10	35.12	8	35.36	34.80	2	6,529	0.03%
2021/12/08	6	35.62	6.1	36.00	35.55	-0.1	6,496	0.00%
2021/12/07	7	35.99	7	36.20	35.90	0	6,448	0.00%
2021/12/06	4.5	36.15	12.1	35.99	36.45	-7.6	6,404	-0.12%
2021/12/03	33	36.30	32	36.13	36.00	1	6,342	0.02%
2021/12/02	21	35.79	49.1	35.86	35.55	-28.1	6,078	-0.46%
2021/12/01	2	35.30	0	0.00	35.40	2	5,855	0.03%
2021/11/30	39.1	34.85	16.1	35.28	35.30	23	5,825	0.40%
2021/11/29	13	33.90	10	34.49	34.55	3	5,782	0.05%
2021/11/26	11.1	33.68	8	33.31	33.30	3.1	5,756	0.05%
2021/11/25	51.7	35.32	37.9	35.36	34.30	13.8	5,736	0.24%
2021/11/24	4	34.19	21.3	34.53	34.75	-17.3	5,537	-0.31%
2021/11/23	9	33.58	20	33.47	33.50	-11	5,532	-0.20%
2021/11/22	8	33.08	2	33.63	33.05	6	5,565	0.11%
2021/11/19	4	32.89	11.3	32.92	32.75	-7.3	5,610	-0.13%
2021/11/18	0	32.80	29	32.85	32.75	-29	5,851	-0.50%
2021/11/17	1	32.10	4	32.40	32.35	-3	6,208	-0.05%
2021/11/16	6.2	32.40	15	32.08	32.10	-8.8	6,408	-0.14%
2021/11/15	9.2	31.58	0	0.00	31.65	9.2	6,492	0.14%
2021/11/12	3	32.23	22	32.07	32.15	-19	6,512	-0.29%
2021/11/11	1	31.80	14	31.78	31.65	-13	6,470	-0.20%
2021/11/10	2	31.43	4	31.41	31.35	-2	6,455	-0.03%
2021/11/09	11.1	31.24	13	31.55	31.25	-1.9	6,461	-0.03%
2021/11/08	30	31.22	21.1	31.10	31.10	9	6,427	0.14%
2021/11/05	26	30.60	8	30.50	30.75	18	6,400	0.28%
2021/11/04	14	31.01	16.5	30.81	30.40	-2.5	6,390	-0.04%
2021/11/03	19	30.44	0	0.00	30.50	19	6,362	0.30%
2021/11/02	1	30.25	0.1	30.30	30.05	0.9	6,364	0.01%
2021/11/01	3.2	30.05	97	30.47	30.10	-93.8	6,341	-1.48%
2021/10/29	8.1	30.69	225	30.66	30.70	-217	6,290	-3.45%	大賣/鉅額交易
2021/10/28	4	31.14	2	30.83	30.95	2	6,260	0.03%
2021/10/27	10	31.14	2	31.05	30.90	8	6,240	0.13%
2021/10/26	125.2	31.38	62.3	31.40	31.15	62.9	6,210	1.01%	大買/
2021/10/25	1	32.60	5	32.61	32.60	-4	6,117	-0.07%
2021/10/22	123	33.17	19	33.42	32.35	104	6,084	1.71%	大買/鉅額交易
2021/10/21	36.1	35.29	39	35.13	34.50	-3	5,923	-0.05%
2021/10/20	272.7	35.47	139.5	35.46	35.35	133.3	5,681	2.35%	大買/大賣/鉅額交易
2021/10/19	7	33.23	50	34.38	34.75	-43	4,571	-0.94%
2021/10/18	21.9	31.27	5	31.37	31.60	16.9	4,403	0.38%
2021/10/15	6	31.05	2.1	31.07	31.15	3.9	4,400	0.09%
2021/10/14	3	31.43	3	31.38	31.15	0	4,403	0.00%
2021/10/13	4	31.50	3.9	31.03	30.95	0.1	4,385	0.00%
2021/10/12	8.2	31.82	23	31.57	31.15	-14.8	4,417	-0.34%
2021/10/08	30	31.95	6	31.77	31.70	24	4,495	0.53%
2021/10/07	19	31.80	19	31.64	31.55	0	4,477	0.00%
2021/10/06	14.1	30.73	16	30.70	30.55	-2	4,408	-0.04%
2021/10/05	17	30.45	12	30.53	30.80	5	4,410	0.11%
2021/10/04	20	31.46	80	31.34	31.00	-60	4,406	-1.36%
2021/10/01	51	31.45	4	31.30	30.70	47	4,313	1.09%
2021/09/30	16	31.64	53.2	32.09	32.70	-37.2	4,287	-0.87%
2021/09/29	62	31.81	41	31.80	30.55	21	4,279	0.49%
2021/09/28	13	31.20	17	31.49	31.65	-4	4,227	-0.09%
2021/09/27	0	0.00	0	30.10	30.40	0	4,267	0.00%
2021/09/24	1	29.50	0	0.00	29.55	1	4,559	0.02%
2021/09/23	21	29.39	20	29.28	29.25	1	5,193	0.02%
2021/09/22	21	29.29	620	29.11	29.20	-599	5,751	-10.41%	大賣/鉅額交易
2021/09/17	100	30.20	6	30.05	30.00	94	6,467	1.45%
2021/09/16	85	30.59	2	30.20	30.40	83	7,413	1.12%
2021/09/15	436	30.45	14.1	29.53	30.75	421.9	7,897	5.34%	大買/鉅額交易
2021/09/14	0	0.00	18	29.30	29.20	-18	8,365	-0.22%
2021/09/13	5	29.15	1	29.15	29.00	4	8,416	0.05%
2021/09/10	1	28.75	1	28.85	28.85	0	8,541	0.00%
2021/09/09	12	28.61	2	28.55	28.60	10	8,879	0.11%
2021/09/07	8	28.90	10	28.78	28.85	-2	8,872	-0.02%
2021/09/06	1	28.90	0	0.00	28.35	1	8,849	0.01%
2021/09/03	0.6	29.45	2.1	29.47	29.10	-1.5	8,852	-0.02%
2021/09/02	20	29.44	0	0.00	29.50	20	8,836	0.23%
2021/09/01	8	30.19	3	30.42	30.10	5	8,778	0.06%
2021/08/31	6.1	31.62	14.4	31.27	31.35	-8.3	8,734	-0.09%
2021/08/30	2.2	32.60	7	32.31	32.30	-4.8	8,701	-0.06%
2021/08/27	14.8	32.59	2	32.75	32.25	12.8	8,666	0.15%
2021/08/26	6.1	37.52	10	37.49	37.35	-3.9	8,590	-0.05%
2021/08/25	12.5	36.95	15	37.20	37.75	-2.5	8,520	-0.03%
2021/08/24	52.3	38.01	55.5	38.23	37.30	-3.2	8,443	-0.04%
2021/08/23	81.9	38.86	106.5	38.79	39.00	-24.6	8,198	-0.30%	大賣/
2021/08/20	27	35.91	11	35.70	36.35	16	7,810	0.20%
2021/08/19	18.1	35.17	11	35.02	34.65	7.1	7,596	0.09%
2021/08/18	12	33.96	16	34.45	35.10	-4	7,453	-0.05%
2021/08/17	1	34.35	2	34.50	34.20	-1	7,397	-0.01%
2021/08/16	0	0.00	1	34.75	34.15	-1	7,396	-0.01%
2021/08/13	50	34.72	9.2	34.63	34.75	40.8	7,382	0.55%
2021/08/12	0	0.00	0.2	34.20	34.15	-0.2	7,351	0.00%
2021/08/11	15	34.91	24	35.13	34.25	-9	7,354	-0.12%
2021/08/10	15	34.70	4	34.59	34.70	11	7,340	0.15%
2021/08/09	3	34.77	0	0.00	34.30	3	7,365	0.04%
2021/08/06	0	0.00	0	35.00	34.70	0	7,381	0.00%
2021/08/05	1.1	34.30	1	34.20	34.15	0.1	7,381	0.00%
2021/08/04	15	34.50	1	35.00	34.50	14	7,452	0.19%
2021/08/02	0	34.40	5	34.50	34.65	-5	7,556	-0.07%
2021/07/30	0	0.00	7	33.95	33.85	-7	7,582	-0.09%
2021/07/29	0	0.00	40	34.48	34.65	-40	7,595	-0.53%
2021/07/28	9	33.70	5	33.50	33.80	4	7,594	0.05%
2021/07/27	13.1	33.90	2	34.40	33.70	11.1	7,681	0.14%
2021/07/26	6	34.38	4	34.20	34.20	2	7,893	0.03%
2021/07/23	1	34.50	60.4	34.68	34.75	-59.4	7,925	-0.75%
2021/07/22	0	0.00	2.9	34.03	33.90	-2.9	7,955	-0.04%
2021/07/21	0.3	33.96	6	34.06	33.85	-5.7	8,120	-0.07%
2021/07/20	0.1	34.80	2	34.58	34.40	-1.9	8,126	-0.02%
2021/07/19	0.2	35.25	18.3	35.25	35.30	-18.1	8,170	-0.22%
2021/07/16	11	35.44	7	35.50	35.20	4	8,460	0.05%
2021/07/15	20.5	36.51	8.4	36.74	36.25	12.1	8,657	0.14%
2021/07/14	1.1	35.09	2	34.95	34.95	-0.9	8,624	-0.01%
2021/07/13	4.3	36.27	6.9	35.32	35.00	-2.6	8,800	-0.03%
2021/07/12	5.2	36.71	0	36.55	36.75	5.2	8,741	0.06%
2021/07/09	4	36.83	3	36.43	36.45	1	8,704	0.01%
2021/07/08	2.1	37.27	116	37.33	37.60	-113.9	8,663	-1.32%	大賣/鉅額交易
2021/07/07	7.2	37.66	3.1	37.76	37.05	4.1	8,607	0.05%
2021/07/06	16.2	38.32	13	38.25	37.65	3.2	8,534	0.04%
2021/07/05	7	37.16	57.8	36.84	38.35	-50.8	8,423	-0.60%
2021/07/02	84.6	38.07	47.2	37.21	37.60	37.4	8,251	0.45%
2021/07/01	88.1	40.30	48.5	40.10	39.00	39.5	8,075	0.49%
2021/06/30	143.2	40.74	146.5	40.99	40.30	-3.3	7,755	-0.04%	大買/大賣/
2021/06/29	172.4	41.54	74.5	40.89	40.40	97.9	7,129	1.37%	大買/
2021/06/28	161	42.83	455	43.04	42.30	-294	6,604	-4.45%	大買/大賣/鉅額交易
2021/06/25	351.6	39.34	91.5	39.35	40.00	260.1	5,887	4.42%	大買/鉅額交易
2021/06/24	257.2	35.10	79.8	35.70	36.40	177.5	4,925	3.60%	大買/鉅額交易
2021/06/23	150	34.70	77	34.85	33.10	73	4,373	1.67%	大買/
2021/06/22	7.1	36.50	2	36.50	36.50	5.1	3,790	0.13%
2021/06/21	4	32.38	12.1	32.99	33.20	-8.1	3,686	-0.22%
2021/06/18	69	29.89	42	29.72	30.20	27	3,546	0.76%
2021/06/17	0	0.00	1	28.20	28.20	-1	3,205	-0.03%
2021/06/10	0.4	27.70	1	27.50	27.75	-0.6	3,185	-0.02%
2021/06/09	1	27.60	0	0.00	27.55	1	3,175	0.03%
2021/06/08	0	0.00	1	28.00	27.85	-1	3,163	-0.03%
2021/06/07	1	27.50	1	28.20	28.35	0	3,140	0.00%
2021/06/04	1	28.30	0	0.00	28.00	1	3,120	0.03%
2021/06/03	0	0.00	8	28.21	28.35	-8	3,112	-0.26%
2021/06/02	36	28.15	29	28.04	28.10	7	3,101	0.23%
2021/05/28	0	27.05	3	27.17	27.10	-3	3,035	-0.10%
2021/05/27	0	0.00	2	26.75	26.70	-2	3,024	-0.07%
2021/05/26	1	26.60	0	0.00	26.60	1	3,017	0.03%
2021/05/25	0	26.80	1	26.35	26.50	-1	3,013	-0.03%
2021/05/24	0	0.00	1	26.70	26.60	-1	3,001	-0.03%
2021/05/21	1.2	25.89	1	26.10	26.15	0.2	2,989	0.01%
2021/05/20	0.2	25.85	0	0.00	25.60	0.2	2,976	0.01%
2021/05/19	0	0.00	20	26.25	26.05	-20	2,968	-0.67%
2021/05/18	0	0.00	3	25.50	25.95	-3	2,990	-0.10%
2021/05/17	2	24.50	3	25.40	24.65	-1	2,967	-0.03%
2021/05/14	9	26.21	8	26.12	25.80	1	2,927	0.03%
2021/05/12	14.1	26.53	0	28.00	26.60	14.1	2,857	0.49%
2021/05/11	0.1	28.95	1.4	29.31	28.90	-1.3	2,769	-0.05%
2021/05/10	0.3	29.60	9	29.74	29.75	-8.7	2,700	-0.32%
2021/05/07	1	29.40	11	29.18	29.40	-10	2,644	-0.38%
2021/05/06	15	29.05	3	28.63	28.60	12	2,602	0.46%
2021/05/05	7	28.21	5	28.70	28.35	2	2,564	0.08%
2021/05/04	5	28.35	12	29.43	28.40	-7	2,543	-0.28%
2021/05/03	22	29.95	15.1	29.97	30.10	6.9	2,435	0.28%
2021/04/29	3	28.72	11	28.96	28.70	-8	2,190	-0.37%
2021/04/28	38	29.40	6	29.65	29.15	32	2,138	1.50%
2021/04/27	7	29.60	2	29.50	30.00	5	2,084	0.24%
2021/04/26	7	29.20	35	29.17	29.40	-28	1,878	-1.49%
2021/04/23	8	28.63	192	28.66	28.65	-184	1,820	-10.11%	大賣/鉅額交易
2021/04/22	242.4	32.53	61	31.50	30.00	181.4	1,751	10.35%	大買/鉅額交易
2021/04/21	47	29.77	49	29.55	30.70	-2	1,429	-0.14%
2021/04/20	49	28.19	16	28.02	28.30	33	1,168	2.82%
2021/04/19	20	28.29	34.1	28.27	28.75	-14.1	1,064	-1.33%
2021/04/16	0	0.00	3	26.25	26.15	-3	828	-0.36%
2021/04/15	2	25.65	0	0.00	25.70	2	789	0.25%
2021/04/14	0	0.00	4	25.25	25.40	-4	776	-0.52%
2021/04/13	0	0.00	0	25.50	25.40	0	761	0.00%
2021/04/12	0	0.00	2	25.33	25.25	-2	734	-0.27%
2021/04/09	6	25.04	1	25.00	25.10	5	722	0.69%
2021/04/08	4	25.03	0	0.00	25.05	4	718	0.56%
2021/04/07	2	25.08	4	25.10	25.15	-2	701	-0.28%
2021/04/06	1	24.60	0.1	24.60	24.65	0.9	687	0.14%
2021/04/01	1	24.60	0	0.00	24.65	1	716	0.14%
2021/03/31	12	24.58	1	24.36	24.60	11	711	1.54%
2021/03/30	2	23.95	1	23.85	23.95	1	681	0.15%
2021/03/29	0	0.00	0.2	23.15	23.10	-0.2	660	-0.03%
2021/03/24	0	23.89	0	0.00	23.75	0	906	0.00%
2021/03/23	1	23.70	0	0.00	23.65	1	899	0.11%
2021/03/22	0	23.58	1	23.65	23.70	-1	884	-0.11%
2021/03/18	0	23.55	1.1	23.61	23.65	-1.1	865	-0.12%
2021/03/17	0	23.03	0	0.00	23.20	0	847	0.00%
2021/03/16	0	22.97	0	0.00	22.95	0	840	0.00%
2021/03/15	0	22.85	0	0.00	22.90	0	854	0.00%
2021/03/12	1	22.80	0	0.00	22.75	1	934	0.11%
2021/03/11	0	0.00	10	22.80	22.80	-10	936	-1.07%
2021/03/09	0	22.70	0	0.00	22.75	0	936	0.00%
2021/03/05	0	22.70	0	0.00	22.60	0	928	0.00%
2021/03/04	10	22.50	0	0.00	22.60	10	936	1.07%
2021/03/02	2	22.45	5.2	22.45	22.40	-3.2	941	-0.34%
2021/02/26	0	22.75	0	0.00	22.70	0	939	0.00%
2021/02/25	0.3	22.80	0	0.00	22.95	0.3	938	0.03%
2021/02/23	0	22.80	1	22.80	22.85	-1	934	-0.11%
2021/02/18	0	0.00	2.1	22.77	22.70	-2.1	919	-0.23%
2021/02/17	1	21.70	0	0.00	21.70	1	887	0.11%
2021/02/05	2	21.60	0.1	21.70	21.55	1.9	884	0.21%
2021/02/03	0	0.00	0	21.80	21.65	0	882	0.00%
2021/02/01	1	21.60	0	0.00	21.60	1	887	0.11%
2021/01/29	2	21.70	0	0.00	21.75	2	885	0.23%
2021/01/26	1	21.65	0	0.00	21.80	1	875	0.11%
2021/01/25	1	21.90	0	21.80	22.00	1	864	0.11%
2021/01/20	2	21.95	1.1	21.95	21.95	0.9	847	0.11%
2021/01/19	0	0.00	1	22.70	22.45	-1	839	-0.12%
2021/01/18	0	0.00	1	22.40	22.55	-1	841	-0.12%
2021/01/13	0	0.00	1	23.15	23.15	-1	818	-0.12%
2021/01/12	1	23.20	2	23.20	23.10	-1	811	-0.12%
2021/01/11	0.1	23.45	0	0.00	23.45	0.1	801	0.01%
2021/01/08	1	23.20	0	0.00	23.30	1	793	0.13%
2021/01/05	1	23.80	0	0.00	23.65	1	766	0.13%
2021/01/04	0	0.00	3	23.95	23.80	-3	756	-0.40%
2020/12/29	1	24.25	1	24.35	24.35	0	723	0.00%
2020/12/28	3	24.70	15.1	24.40	24.55	-12.1	702	-1.72%
2020/12/25	0	0.00	0.2	24.10	23.95	-0.2	653	-0.03%
2020/12/24	0	0.00	5	23.60	24.00	-5	630	-0.79%
2020/12/23	0	0.00	7	23.67	23.75	-7	613	-1.14%
2020/12/22	10.1	24.25	62.4	24.08	23.80	-52.3	601	-8.70%
2020/12/21	26	24.05	10	23.72	24.30	16	555	2.88%
2020/12/11	0	22.70	1.3	22.83	22.70	-1.3	347	-0.37%
2020/12/09	0	0.00	2	23.18	23.25	-2	347	-0.58%
2020/12/08	7.3	23.13	17.7	23.39	23.50	-10.4	335	-3.11%
2020/12/07	8	22.55	0	0.00	22.60	8	253	3.16%
2020/11/25	2	22.55	0.2	22.45	22.50	1.8	292	0.63%
2020/11/24	0	0.00	4	22.50	22.50	-4	297	-1.34%
2020/11/23	2	22.50	0	0.00	22.50	2	298	0.67%
2020/11/18	0.8	22.40	0	0.00	22.75	0.8	306	0.25%
2020/11/16	5	22.55	3	22.55	22.55	2	342	0.58%
2020/11/13	1	22.60	0	0.00	22.55	1	422	0.24%
2020/11/12	0	0.00	6	22.70	22.60	-6	423	-1.42%
2020/11/11	0	0.00	1	22.65	22.80	-1	430	-0.23%
2020/11/09	4	22.23	1	22.30	22.60	3	429	0.70%
2020/11/03	0.1	22.05	0	0.00	22.20	0.1	448	0.02%
2020/10/30	5	22.07	0	0.00	22.00	5	467	1.07%
2020/10/29	2	22.05	0	0.00	22.05	2	468	0.43%
2020/10/27	10	22.30	0	0.00	22.15	10	474	2.11%
2020/10/26	0	0.00	2	22.70	22.50	-2	472	-0.42%
2020/10/23	4	22.53	0	0.00	22.55	4	472	0.85%
2020/10/13	4	22.64	0	0.00	22.70	4	530	0.75%
2020/09/30	2	22.75	3	22.80	22.90	-1	621	-0.16%
2020/09/25	0	0.00	0.6	22.55	22.55	-0.6	708	-0.08%
2020/09/17	0.1	23.40	0	0.00	23.40	0.1	888	0.01%
2020/09/11	0	0.00	0	23.30	23.30	0	913	0.00%
2020/09/10	7	23.41	0	0.00	23.40	7	918	0.76%
2020/09/02	0	0.00	0.2	23.35	23.35	-0.2	1,000	-0.02%
2020/09/01	0.1	23.65	0.2	23.65	23.65	-0.1	1,006	-0.01%
2020/08/31	0	0.00	2	23.58	23.60	-2	990	-0.20%
2020/08/28	0.1	23.05	36	23.04	23.05	-35.9	968	-3.71%
2020/08/27	2	22.63	0	0.00	22.55	2	965	0.21%
2020/08/26	3	22.70	0	0.00	22.70	3	967	0.31%
2020/08/24	8	22.58	0	0.00	22.60	8	970	0.82%
2020/08/21	0	0.00	20	22.90	22.85	-20	966	-2.07%
2020/08/20	20	22.54	1	22.45	22.65	19	959	1.98%
2020/08/19	0	0.00	15.2	23.17	23.00	-15.2	931	-1.63%
2020/08/18	1	22.05	0	0.00	22.15	1	852	0.12%
2020/08/17	2	22.05	1	22.05	22.10	1	851	0.12%
2020/08/13	1	21.85	0	0.00	21.85	1	847	0.12%
2020/08/07	5	22.00	0	0.00	22.00	5	843	0.59%
2020/08/06	8	22.10	0	0.00	22.15	8	841	0.95%
2020/08/05	0	0.00	0.5	22.05	22.20	-0.5	844	-0.06%
2020/08/04	0	0.00	0.2	22.00	22.00	-0.2	839	-0.02%
2020/07/29	0	0.00	7.1	21.95	21.90	-7.1	900	-0.79%
2020/07/28	11	21.99	0	0.00	21.75	11	904	1.22%
2020/07/20	5	22.87	0	0.00	23.25	5	942	0.53%
2020/07/17	6	23.00	0	0.00	23.00	6	946	0.63%
2020/07/16	2	23.30	0	0.00	23.35	2	948	0.21%
2020/07/13	2	23.25	0	0.00	23.20	2	962	0.21%
2020/07/10	2	24.00	5	23.80	23.80	-3	955	-0.31%
2020/07/09	10	24.49	14	24.60	24.35	-4	949	-0.42%
2020/07/08	24	26.98	28	27.04	27.30	-4	918	-0.44%
2020/07/07	1	26.40	0	0.00	26.35	1	860	0.12%
2020/07/06	2	26.48	1	26.50	26.60	1	854	0.12%
2020/07/03	2	26.28	0	0.00	26.25	2	845	0.24%
2020/07/02	2	26.50	35	26.51	26.50	-33	833	-3.96%
2020/07/01	11	26.70	73	26.76	26.50	-62	816	-7.59%
2020/06/30	28	26.73	3	26.80	26.85	25	790	3.16%
2020/06/29	0	0.00	16	26.50	26.50	-16	776	-2.06%
2020/06/24	8	26.59	1	26.45	26.35	7	764	0.92%
2020/06/22	2	25.58	12	25.73	25.75	-10	678	-1.47%
2020/06/17	0	0.00	2	25.53	25.40	-2	663	-0.30%
2020/06/15	2	24.93	0	0.00	24.80	2	670	0.30%
2020/06/10	67	25.27	0	0.00	25.15	67	642	10.42%
2020/06/09	0	0.00	13	24.96	24.95	-13	627	-2.07%
2020/06/08	1	24.40	1	24.50	24.55	0	623	0.00%
2020/05/28	10	24.08	0	0.00	23.85	10	588	1.70%
2020/05/25	3	23.85	0	0.00	23.85	3	585	0.51%
2020/05/22	2	24.00	0	0.00	23.95	2	583	0.34%
2020/05/20	0	0.00	1	24.15	24.15	-1	598	-0.17%
2020/05/11	1	24.50	0	0.00	24.50	1	586	0.17%
2020/05/08	1	24.60	0	0.00	24.50	1	579	0.17%
2020/05/07	0	0.00	1	24.75	24.80	-1	567	-0.18%
2020/05/06	10	25.20	12	25.83	24.80	-2	563	-0.36%
2020/05/04	1	24.15	0	0.00	24.15	1	515	0.19%
2020/04/30	0	0.00	11	24.28	24.30	-11	509	-2.16%
2020/04/28	0	0.00	3	23.02	23.15	-3	470	-0.64%
2020/04/24	8	22.45	0	0.00	22.45	8	458	1.74%
2020/04/22	8	22.02	3	22.30	22.30	5	450	1.11%
2020/04/21	12	22.34	0	0.00	22.30	12	441	2.72%
2020/04/16	2	22.85	0	0.00	22.90	2	407	0.49%
2020/04/15	4	23.00	0	0.00	23.10	4	394	1.01%
2020/04/10	2	22.35	0	0.00	22.45	2	359	0.56%
2020/03/30	1	20.00	0	0.00	20.55	1	310	0.32%
2020/03/24	0	20.00	0	0.00	20.15	0	298	0.00%
2020/03/18	0	0.00	3	21.07	21.00	-3	262	-1.14%
2020/03/17	0	0.00	1	22.05	21.40	-1	260	-0.38%
2020/03/16	1	22.30	0	0.00	22.30	1	252	0.40%
2020/03/13	1	22.50	0	0.00	22.45	1	246	0.41%
2020/03/10	1	23.85	0	0.00	24.00	1	216	0.46%
2020/03/04	0	0.00	0.1	24.40	24.45	-0.1	206	-0.03%
2020/02/25	1	24.50	0	0.00	24.45	1	200	0.50%
2020/02/21	0	0.00	1	24.70	24.95	-1	187	-0.53%
2020/02/13	1	24.15	0.1	24.50	24.20	0.9	182	0.51%
2020/02/10	1	24.30	0	0.00	24.35	1	173	0.58%
2020/01/14	0	0.00	6	25.30	25.30	-6	148	-4.05%
2020/01/10	0	0.00	10	25.25	25.35	-10	149	-6.71%
2019/12/18	0	0.00	10	25.00	25.05	-10	139	-7.17%
2019/12/12	0	0.00	1	24.55	24.65	-1	133	-0.75%
2019/11/28	1	24.45	0	0.00	24.30	1	127	0.79%
2019/11/18	1	24.20	0	0.00	24.25	1	134	0.74%
2019/11/13	1	24.30	0	0.00	24.30	1	134	0.74%
2019/11/01	0.9	25.15	0	0.00	25.35	0.9	131	0.65%
2019/10/24	0	0.00	0.2	25.45	25.45	-0.2	137	-0.16%
2019/10/16	0	0.00	0.2	25.35	25.50	-0.2	191	-0.13%
2019/10/15	0	0.00	1	25.45	25.35	-1	193	-0.52%
2019/09/27	0	0.00	1	25.85	25.80	-1	239	-0.42%
2019/09/26	0	0.00	1	25.90	25.90	-1	244	-0.41%
2019/09/20	1	25.60	0	0.00	25.65	1	250	0.40%
2019/09/17	0.3	25.70	0	0.00	25.70	0.3	255	0.12%
2019/09/05	0	0.00	0.5	25.75	25.70	-0.5	259	-0.20%
2019/08/28	1	25.00	0	0.00	24.90	1	257	0.39%
2019/08/21	10	25.30	0	0.00	25.10	10	259	3.86%
2019/08/19	0	0.00	2	25.05	25.15	-2	261	-0.77%
2019/08/16	10	25.00	0	0.00	24.95	10	265	3.77%
2019/07/19	0	27.90	0	0.00	28.00	0	252	0.00%
2019/07/18	0	27.75	0	0.00	27.90	0	235	0.00%
2019/07/11	0	0.00	1	27.55	27.50	-1	217	-0.46%
2019/06/21	0	26.20	0	26.20	26.35	0	203	0.00%
2019/06/11	1	26.05	0	0.00	26.00	1	211	0.47%
2019/05/03	0	26.10	0	0.00	26.15	0	185	0.01%
2019/04/16	0	0.00	0.1	25.90	26.00	-0.1	208	-0.05%
2019/04/15	0	0.00	1	26.10	26.15	-1	207	-0.48%
2019/04/11	2	26.25	0	0.00	26.35	2	206	0.97%
2019/04/09	0	0.00	1	25.95	26.00	-1	193	-0.52%
2019/04/01	0	0.00	2.2	25.80	25.95	-2.2	192	-1.15%
2019/03/27	0	25.60	1	25.70	25.65	-1	187	-0.53%
2019/03/21	0	0.00	1	25.90	26.00	-1	182	-0.55%
2019/03/20	0.6	25.80	0	0.00	25.85	0.6	181	0.32%
2019/03/06	1	25.95	1	25.95	26.05	0	208	0.00%
2019/03/04	0	0.00	3	25.78	25.75	-3	203	-1.47%
2019/02/27	1	26.05	0	0.00	25.80	1	211	0.47%
2019/02/21	1	25.65	0	0.00	25.75	1	210	0.47%
2019/01/24	0	26.15	0	0.00	26.20	0	247	0.00%
2018/12/04	1	25.55	0	0.00	25.50	1	407	0.25%
2018/11/26	0	0.00	1	25.00	25.15	-1	393	-0.25%
2018/11/13	0	0.00	0	24.60	24.70	0	380	0.00%
2018/11/12	0	0.00	0	24.65	24.70	0	379	0.00%
2018/10/23	0	0.00	0	23.50	23.45	0	344	0.00%
2018/10/11	0	0.00	1	22.45	22.25	-1	275	-0.36%
2018/10/09	1	24.40	20	24.46	24.40	-19	221	-8.56%
2018/08/07	2	28.00	0	0.00	27.80	2	223	0.89%
2018/08/06	0	0.00	1	27.70	27.70	-1	223	-0.45%
2018/07/17	1	27.35	0	0.00	27.30	1	248	0.40%
2018/06/28	10	28.50	0	0.00	28.30	10	258	3.86%
2018/06/26	1	28.45	0	0.00	28.50	1	266	0.38%
2018/06/25	1	28.65	0	0.00	28.65	1	270	0.37%
2018/06/20	15	28.65	0	0.00	28.65	15	282	5.31%
2018/06/19	5	28.80	0	0.00	28.80	5	281	1.77%
2018/06/14	0	0.00	2	29.00	29.05	-2	284	-0.70%
2018/06/11	2	29.05	0	0.00	29.15	2	289	0.69%
2018/06/05	0	0.00	1	29.35	29.25	-1	302	-0.33%
2018/06/04	0	0.00	1	29.35	29.30	-1	306	-0.33%
2018/06/01	1	29.20	10	29.20	29.25	-9	307	-2.93%
2018/05/30	0	0.00	6	29.05	29.10	-6	314	-1.91%
2018/05/23	1	29.55	0	0.00	30.25	1	311	0.32%
2018/05/22	0	0.00	2	29.65	29.60	-2	305	-0.66%
2018/05/21	0	0.00	1	29.55	29.50	-1	305	-0.33%
2018/05/16	2	28.90	0	0.00	28.90	2	315	0.63%
2018/05/15	2	29.10	0	0.00	29.10	2	318	0.63%
2018/05/07	15	28.95	0	0.00	29.00	15	435	3.44%
2018/05/04	4	29.45	0	0.00	29.40	4	432	0.92%
2018/04/30	0	0.00	8.3	29.64	29.60	-8.3	462	-1.80%
2018/04/20	0	0.00	1	30.35	30.10	-1	524	-0.19%
2018/04/19	0	0.00	2	30.10	30.20	-2	532	-0.38%
2018/04/11	3	30.50	0	0.00	30.60	3	768	0.39%
2018/04/02	0	0.00	2	30.25	30.40	-2	840	-0.24%
2018/03/31	1	30.10	0	0.00	30.05	1	847	0.12%
2018/03/27	0	0.00	1	29.95	30.05	-1	848	-0.12%
2018/03/26	10	29.65	0	0.00	29.80	10	850	1.18%
2018/03/23	5	30.00	0	0.00	29.95	5	849	0.59%
2018/03/22	0	0.00	1	30.55	30.50	-1	854	-0.12%
2018/03/21	3	30.40	2	30.65	30.50	1	865	0.12%
2018/03/19	1	30.15	0	0.00	30.20	1	868	0.12%
2018/03/12	2	30.25	0	0.00	30.40	2	859	0.23%
2018/03/08	0	0.00	1	30.25	30.20	-1	877	-0.11%
2018/03/07	0	0.00	3	30.20	30.00	-3	879	-0.34%
2018/02/27	0	0.00	23	30.50	30.20	-23	893	-2.58%
2018/02/23	0	0.00	0	30.35	30.45	0	895	0.00%
2018/02/21	0	0.00	7	30.00	29.90	-7	904	-0.77%
2018/02/12	0	0.00	1	29.60	29.65	-1	903	-0.11%
2018/02/09	1	28.70	0	0.00	29.60	1	907	0.11%
2018/02/06	1	29.55	0	0.00	29.05	1	902	0.11%
2018/02/05	6	30.64	1	30.65	30.70	5	879	0.57%
2018/02/02	0	0.00	3	31.48	31.35	-3	876	-0.34%
2018/02/01	2	32.05	2	31.65	31.55	0	877	0.00%
2018/01/31	167	31.66	5	31.81	31.70	162	863	18.76%	大買/鉅額交易
2018/01/30	0	0.00	2	31.43	31.10	-2	869	-0.23%
2018/01/29	1	30.90	0	0.00	31.00	1	850	0.12%
2018/01/26	0	0.00	2	30.93	30.90	-2	847	-0.24%
2018/01/25	2	30.85	0	0.00	30.90	2	843	0.24%
2018/01/23	0	0.00	2	30.75	30.75	-2	822	-0.24%
2018/01/22	8	30.32	0	0.00	30.20	8	805	0.99%
2018/01/18	0	0.00	3	31.10	30.80	-3	805	-0.37%
2018/01/17	2	31.05	7	31.10	31.10	-5	806	-0.62%
2018/01/16	0	0.00	7	30.93	30.85	-7	804	-0.87%
2018/01/15	2	31.10	5	31.10	31.05	-3	794	-0.38%
2018/01/12	1	31.25	0	0.00	31.10	1	793	0.13%
2018/01/10	1	31.75	40	32.08	31.50	-39	769	-5.07%
2018/01/09	0	0.00	22	31.57	31.60	-22	687	-3.20%
2018/01/08	0	0.00	3	30.75	30.75	-3	611	-0.49%
2018/01/05	4	31.03	0	0.00	30.80	4	597	0.67%
2018/01/03	0	0.00	3	30.13	30.15	-3	552	-0.54%
2018/01/02	1	30.10	2	30.03	30.05	-1	530	-0.19%