三陽工業 (2206)-元富-新店券商分點個股進出

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
75.8
漲跌
▲0.3
漲幅
+0.40%
成交量
3,007張
產業
上市汽車類股
446人加入追蹤

立即追蹤
本地時間:14:30

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

三陽工業 (2206)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/04/18	16	75.58	13	75.60	75.80	3	4,700	0.06%
2024/04/17	0	0.00	5	74.40	75.50	-5	4,683	-0.11%
2024/04/16	5.1	73.12	13	74.00	72.70	-7.9	4,610	-0.17%
2024/04/15	13	76.06	0	0.00	76.10	13	4,489	0.29%
2024/04/12	2.1	75.11	0	0.00	75.20	2.1	4,415	0.05%
2024/04/11	2.1	74.61	1	75.00	74.50	1.1	4,398	0.02%
2024/04/10	0.1	75.34	2	75.10	74.80	-1.9	4,594	-0.04%
2024/04/08	10	75.48	1	75.80	75.80	9	4,802	0.19%
2024/04/03	0	0.00	1	74.20	74.60	-1	4,760	-0.02%
2024/04/02	1.1	74.73	1.1	74.84	74.70	0	4,758	0.00%
2024/04/01	1	75.20	0	0.00	75.10	1	4,746	0.02%
2024/03/29	1.1	75.95	5.1	75.37	75.00	-4	4,747	-0.08%
2024/03/28	3.2	76.43	2	77.10	76.60	1.2	4,681	0.02%
2024/03/27	0	0.00	1.6	75.00	75.40	-1.6	4,630	-0.03%
2024/03/26	0.6	76.56	6	76.72	75.30	-5.4	4,625	-0.12%
2024/03/25	6.1	76.23	5.5	76.49	75.70	0.6	4,564	0.01%
2024/03/22	6.4	77.64	17.8	77.17	76.80	-11.5	4,540	-0.25%
2024/03/21	1.1	77.20	5.2	77.29	77.00	-4.2	4,551	-0.09%
2024/03/20	14.9	78.08	24	78.06	78.00	-9.1	4,493	-0.20%
2024/03/19	3.7	76.04	2	75.70	75.80	1.7	4,255	0.04%
2024/03/18	1	75.70	0	0.00	75.50	1	4,242	0.02%
2024/03/15	7.1	74.02	2.7	74.22	73.90	4.4	4,206	0.10%
2024/03/14	10.1	76.80	17	77.01	75.60	-6.9	4,111	-0.17%
2024/03/13	3.1	76.02	1	76.00	75.80	2.1	4,043	0.05%
2024/03/12	1	75.80	21	75.78	76.80	-20	4,029	-0.50%
2024/03/11	4	75.85	0	0.00	75.80	4	4,022	0.10%
2024/03/08	1.3	75.15	3	75.58	74.50	-1.7	4,013	-0.04%
2024/03/07	4	76.15	12	76.43	76.00	-8	3,928	-0.20%
2024/03/06	15	77.94	23	77.68	77.20	-8	3,856	-0.21%
2024/03/05	7.2	77.57	8	77.99	77.00	-0.8	3,702	-0.02%
2024/03/04	36	78.83	4	78.00	77.50	32	3,598	0.89%
2024/03/01	7.5	78.09	15.3	77.36	78.20	-7.8	3,347	-0.23%
2024/02/27	0	0.00	1	73.80	73.70	-1	3,090	-0.03%
2024/02/26	1.2	75.05	3	75.13	75.10	-1.8	3,108	-0.06%
2024/02/23	0	0.00	18	74.00	73.50	-18	3,065	-0.59%
2024/02/22	0	0.00	3	74.90	74.90	-3	3,063	-0.10%
2024/02/20	0	0.00	3	74.17	74.00	-3	3,050	-0.10%
2024/02/19	3	74.07	3	74.27	74.00	0	3,076	0.00%
2024/02/16	6	74.50	17	74.42	74.30	-11	3,058	-0.36%
2024/02/15	0	71.30	0	0.00	71.00	0	2,995	0.00%
2024/02/05	0	0.00	1	72.00	72.00	-1	3,022	-0.03%
2024/02/02	4	71.63	8	71.70	71.50	-4	3,027	-0.13%
2024/01/31	2	70.60	0	0.00	70.60	2	3,146	0.06%
2024/01/29	2	71.85	0	0.00	72.00	2	3,270	0.06%
2024/01/26	3	71.80	5	72.04	71.80	-2	3,296	-0.06%
2024/01/25	2	71.50	0	0.00	71.50	2	3,299	0.06%
2024/01/23	0.2	71.00	0	0.00	71.00	0.2	3,347	0.01%
2024/01/17	5	69.30	1	69.20	68.70	4	3,430	0.12%
2024/01/16	5	70.06	3	70.37	70.20	2	3,405	0.06%
2024/01/15	1.5	70.87	0	0.00	71.00	1.5	3,379	0.04%
2024/01/12	4.1	71.23	0.7	71.10	70.90	3.3	3,407	0.10%
2024/01/11	1	71.00	0	0.00	70.90	1	3,456	0.03%
2024/01/10	2	70.70	1.3	71.20	70.80	0.7	3,585	0.02%
2024/01/09	5	71.66	0	0.00	71.60	5	3,628	0.14%
2024/01/08	1	72.40	0	0.00	71.80	1	3,734	0.03%
2024/01/05	2	73.00	1.8	72.50	72.20	0.2	3,769	0.01%
2024/01/04	31.2	73.60	37.2	74.64	73.40	-6	3,788	-0.16%
2024/01/03	7.2	74.12	6.2	74.68	74.80	1.1	3,632	0.03%
2024/01/02	3.5	72.77	0	0.00	73.20	3.5	3,451	0.10%
2023/12/28	1	71.50	0	0.00	71.60	1	3,544	0.03%
2023/12/27	0	0.00	0.6	70.90	70.70	-0.6	3,609	-0.02%
2023/12/26	2	70.30	1.2	70.60	70.60	0.8	3,706	0.02%
2023/12/25	1.8	70.99	0	0.00	70.70	1.8	3,864	0.05%
2023/12/22	1	70.60	0	0.00	70.60	1	3,943	0.03%
2023/12/21	4	70.15	0	0.00	70.30	4	4,189	0.10%
2023/12/20	4	70.55	5.7	70.60	70.60	-1.7	4,404	-0.04%
2023/12/19	0	0.00	2	70.55	70.30	-2	4,447	-0.04%
2023/12/18	1	71.00	4	70.90	70.80	-3	4,475	-0.07%
2023/12/15	1	73.10	3	72.40	72.10	-2	4,477	-0.04%
2023/12/14	0	0.00	1.3	73.10	72.90	-1.3	4,611	-0.03%
2023/12/12	1	74.00	7.1	73.67	73.20	-6.1	4,646	-0.13%
2023/12/11	0.6	74.00	2	74.20	74.00	-1.4	4,638	-0.03%
2023/12/08	6	72.98	0	0.00	73.20	6	4,621	0.13%
2023/12/07	0.1	73.90	0	0.00	73.00	0.1	4,698	0.00%
2023/12/06	0.7	73.60	0	0.00	73.70	0.7	4,719	0.01%
2023/12/05	1.4	72.72	1.9	72.70	72.50	-0.5	4,703	-0.01%
2023/12/04	0	0.00	10	73.30	73.20	-10	4,719	-0.21%
2023/12/01	2.5	73.63	0	0.00	73.80	2.5	4,794	0.05%
2023/11/30	0	0.00	2.3	72.81	72.80	-2.3	4,888	-0.05%
2023/11/29	2.3	73.93	0.4	73.60	73.40	1.9	5,085	0.04%
2023/11/28	0	0.00	8.6	73.59	73.50	-8.6	5,336	-0.16%
2023/11/27	5	73.64	7.4	73.89	73.20	-2.4	5,389	-0.04%
2023/11/24	4	74.95	1	74.70	74.70	3	5,448	0.06%
2023/11/22	1	73.40	12.1	72.97	73.80	-11.1	5,429	-0.20%
2023/11/21	1.9	73.55	0.4	73.70	73.50	1.5	5,492	0.03%
2023/11/20	5	73.08	0.1	73.10	73.00	4.9	5,495	0.09%
2023/11/17	0.5	73.40	1	73.20	73.30	-0.5	5,509	-0.01%
2023/11/16	3.5	72.86	1	73.30	73.30	2.5	5,520	0.05%
2023/11/15	1.3	72.15	15	72.12	72.40	-13.7	5,523	-0.25%
2023/11/14	3.9	72.60	5.4	71.92	71.50	-1.5	5,597	-0.03%
2023/11/13	6	72.25	1.2	72.36	71.80	4.8	5,644	0.09%
2023/11/10	11.9	72.50	1	72.70	73.00	10.9	5,786	0.19%
2023/11/09	0.6	72.50	1	72.90	72.80	-0.4	6,017	-0.01%
2023/11/08	2.4	72.02	3	72.20	72.40	-0.6	6,229	-0.01%
2023/11/07	5.9	72.24	1	72.40	71.70	4.9	6,338	0.08%
2023/11/06	9.2	71.75	12	71.23	71.50	-2.9	6,505	-0.04%
2023/11/03	1.1	69.70	0	0.00	69.80	1.1	6,740	0.02%
2023/11/02	8.5	68.88	0	0.00	68.90	8.5	7,125	0.12%
2023/11/01	2	67.10	3	66.80	67.30	-1	7,228	-0.01%
2023/10/31	2	68.45	3	66.80	66.50	-1	7,527	-0.01%
2023/10/30	0	0.00	3	67.83	67.70	-3	7,929	-0.04%
2023/10/26	0	0.00	1	71.00	69.60	-1	8,247	-0.01%
2023/10/25	1.8	70.98	2	70.85	70.80	-0.2	8,297	0.00%
2023/10/24	2.6	68.26	0	0.00	70.00	2.6	8,337	0.03%
2023/10/23	2	68.40	0	0.00	68.50	2	8,390	0.02%
2023/10/20	1	67.10	0.2	67.80	67.80	0.8	8,540	0.01%
2023/10/19	15.4	67.87	1	67.80	68.90	14.4	8,647	0.17%
2023/10/18	15	69.86	10	68.57	68.20	5	8,914	0.06%
2023/10/17	10	71.05	0	0.00	70.80	10	9,277	0.11%
2023/10/16	10	71.67	6.9	72.21	71.30	3.1	9,451	0.03%
2023/10/13	2.2	74.15	1.2	74.32	73.60	1	9,509	0.01%
2023/10/12	2	72.20	5	72.70	73.90	-3	9,610	-0.03%
2023/10/11	3.1	73.12	18.9	73.06	72.40	-15.8	9,624	-0.16%
2023/10/06	18.1	74.00	5.7	74.10	73.80	12.5	9,717	0.13%
2023/10/05	3	73.93	0	0.00	73.90	3	9,861	0.03%
2023/10/04	8	73.99	7.1	74.18	73.40	0.9	9,957	0.01%
2023/10/03	21.3	76.78	4.8	75.92	75.70	16.5	9,996	0.17%
2023/10/02	17.3	77.06	18.3	76.90	76.60	-1	10,056	-0.01%
2023/09/28	8.4	77.30	14.4	77.40	77.70	-6	10,054	-0.06%
2023/09/27	2.7	75.64	3.9	75.79	75.10	-1.2	10,021	-0.01%
2023/09/26	16	76.95	3.2	76.70	75.90	12.8	10,196	0.13%
2023/09/25	11	76.39	21	76.79	77.60	-10	10,246	-0.10%
2023/09/22	0	72.80	3.2	72.67	72.30	-3.2	10,236	-0.03%
2023/09/21	2.1	73.82	0	0.00	73.40	2.1	10,374	0.02%
2023/09/20	1.1	76.30	1	76.10	75.40	0.1	10,506	0.00%
2023/09/19	21.9	76.12	13.9	75.73	75.80	8	10,806	0.07%
2023/09/18	6.1	74.40	0	0.00	73.90	6.1	10,807	0.06%
2023/09/15	0.1	73.00	0.2	72.70	74.30	-0.1	10,898	0.00%
2023/09/14	3	72.57	2.8	72.61	72.70	0.2	11,193	0.00%
2023/09/13	2	71.60	0	0.00	72.00	2	11,363	0.02%
2023/09/12	4.2	71.84	4.5	72.18	71.60	-0.3	11,564	0.00%
2023/09/11	2.2	73.21	14.4	73.23	73.00	-12.2	11,688	-0.10%
2023/09/08	1	74.70	2.5	74.84	74.40	-1.5	11,896	-0.01%
2023/09/07	22.6	75.05	0.6	75.30	75.40	22	12,463	0.18%
2023/09/06	7	75.77	12	75.76	75.30	-5	12,879	-0.04%
2023/09/05	6	75.10	3.5	75.16	76.30	2.5	13,385	0.02%
2023/09/04	7.9	76.40	11.2	75.83	75.50	-3.3	13,750	-0.02%
2023/09/01	17	76.67	12	76.06	75.50	5	14,278	0.04%
2023/08/30	0	0.00	1	74.10	74.00	-1	15,301	-0.01%
2023/08/29	0.1	71.50	0.8	71.41	71.90	-0.7	15,761	0.00%
2023/08/28	27.6	71.33	1.3	71.80	70.60	26.3	16,037	0.16%
2023/08/25	5.2	72.76	6	72.03	71.50	-0.8	16,462	-0.01%
2023/08/24	1	72.20	10.5	71.52	71.80	-9.5	16,782	-0.06%
2023/08/23	2.5	71.32	0.7	71.30	71.30	1.8	17,095	0.01%
2023/08/22	3.4	71.58	1	71.10	71.00	2.4	17,296	0.01%
2023/08/21	0.4	72.07	5	72.00	71.70	-4.6	17,532	-0.03%
2023/08/18	2	72.15	3.3	72.87	71.50	-1.3	17,671	-0.01%
2023/08/17	4	73.40	3	72.93	73.40	1	17,866	0.01%
2023/08/16	21.4	71.44	3.5	71.41	71.70	17.9	18,238	0.10%
2023/08/15	12.6	73.62	3	73.67	73.00	9.6	18,713	0.05%
2023/08/14	4	76.43	18	75.89	74.20	-14	19,227	-0.07%
2023/08/11	6	78.20	5.2	78.02	77.50	0.8	19,757	0.00%
2023/08/10	2	78.80	5	78.80	79.00	-3	20,170	-0.01%
2023/08/09	2.6	82.79	2	82.15	82.30	0.6	20,328	0.00%
2023/08/08	6.7	82.35	13	82.72	83.40	-6.3	20,506	-0.03%
2023/08/07	2	77.05	10	76.40	79.10	-8	20,426	-0.04%
2023/08/04	1.2	78.76	5	78.13	77.50	-3.8	20,510	-0.02%
2023/08/02	38	81.34	4.5	81.17	81.80	33.6	20,505	0.16%
2023/08/01	2.3	78.19	4.3	78.13	78.80	-2	20,298	-0.01%
2023/07/31	27.4	80.48	25.5	80.71	78.90	1.9	20,437	0.01%
2023/07/28	11.9	77.54	11	77.40	78.40	0.9	21,027	0.00%
2023/07/27	7	76.96	6	77.70	77.40	1	21,290	0.00%
2023/07/26	0.1	77.00	0	0.00	76.10	0.1	21,842	0.00%
2023/07/25	2	78.40	3	78.63	78.00	-1	22,172	0.00%
2023/07/24	4.1	76.97	0.4	76.80	77.10	3.7	22,230	0.02%
2023/07/21	9	80.52	23	81.83	78.10	-14	22,378	-0.06%
2023/07/20	48	82.90	30.1	83.33	83.00	17.9	22,924	0.08%
2023/07/19	18	78.77	3.4	78.69	78.60	14.6	22,563	0.06%
2023/07/18	4.1	77.90	25	77.05	77.00	-20.9	23,014	-0.09%
2023/07/17	6.1	78.78	3	79.17	78.90	3.1	23,088	0.01%
2023/07/14	24.2	80.58	2.5	80.56	80.10	21.7	23,230	0.09%
2023/07/13	25.4	80.79	12	80.80	80.40	13.4	23,478	0.06%
2023/07/12	6.5	80.94	4.3	81.10	80.80	2.2	24,097	0.01%
2023/07/11	2	82.35	2.1	82.20	82.20	-0.1	24,082	0.00%
2023/07/10	0	0.00	3.3	82.17	83.10	-3.3	24,382	-0.01%
2023/07/07	9	84.03	5	83.80	83.80	4	24,802	0.02%
2023/07/06	6	85.51	5.6	85.85	85.20	0.4	25,449	0.00%
2023/07/05	5	86.36	3.2	85.66	85.50	1.8	25,607	0.01%
2023/07/04	5	88.02	6	88.10	87.30	-1	25,626	0.00%
2023/07/03	33	87.77	7	86.40	86.60	26	25,393	0.10%
2023/06/30	24	88.59	48	89.49	89.50	-24	25,111	-0.10%
2023/06/29	7	86.61	5	86.54	86.30	2	24,901	0.01%
2023/06/28	14	86.78	10	86.07	86.30	4	24,739	0.02%
2023/06/27	30	86.26	13	85.67	85.00	17	24,643	0.07%
2023/06/26	10	88.60	7	88.76	88.30	3	24,365	0.01%
2023/06/21	5	90.90	3	91.10	91.10	2	24,200	0.01%
2023/06/20	10	90.15	10	90.33	91.50	0	24,116	0.00%
2023/06/19	1	94.70	1	93.60	93.10	0	23,817	0.00%
2023/06/16	12	93.56	16	93.11	91.80	-4	23,663	-0.02%
2023/06/15	7	92.93	1	93.00	92.70	6	23,458	0.03%
2023/06/14	8	91.49	33	92.11	91.70	-25	23,270	-0.11%
2023/06/13	19	94.68	15	92.99	92.60	4	23,110	0.02%
2023/06/12	3.7	96.31	5	93.94	93.20	-1.4	22,559	-0.01%
2023/06/09	24	96.51	32	97.54	97.80	-8	22,141	-0.04%
2023/06/08	8	95.00	41	94.55	92.20	-33	21,646	-0.15%
2023/06/07	102	92.66	109	92.35	94.50	-7	21,228	-0.03%	大買/大賣/
2023/06/06	97	91.19	98	90.95	91.50	-1	20,534	0.00%
2023/06/05	24	90.95	7	90.20	90.20	17	19,783	0.09%
2023/06/02	30	83.94	35	85.51	88.10	-5	19,329	-0.03%
2023/06/01	28	79.24	26	78.91	80.10	2	18,824	0.01%
2023/05/31	16	77.76	53	77.91	79.60	-37	18,523	-0.20%
2023/05/30	34	75.38	14	75.36	74.50	20	18,051	0.11%
2023/05/29	30	73.65	9	72.71	74.20	21	17,676	0.12%
2023/05/26	5	71.20	27	70.14	70.20	-22	17,338	-0.13%
2023/05/25	5	72.50	42	72.17	71.50	-37	17,169	-0.22%
2023/05/24	24	71.93	9	71.80	72.30	15	16,995	0.09%
2023/05/23	5	72.20	11	72.72	72.50	-6	16,984	-0.04%
2023/05/22	23	72.65	14	72.01	71.90	9	16,771	0.05%
2023/05/19	32	70.41	66	70.60	70.00	-34	16,387	-0.21%
2023/05/18	162	67.99	113	67.13	68.60	49	15,863	0.31%	大買/大賣/
2023/05/17	22	64.01	49	64.39	66.30	-27	15,491	-0.17%
2023/05/16	26	61.70	28	61.56	60.80	-2	14,738	-0.01%
2023/05/15	84	60.94	97	59.35	61.30	-13	14,273	-0.09%
2023/05/12	37	59.20	157	58.16	59.50	-120	13,911	-0.86%	大賣/鉅額交易
2023/05/11	37	59.20	157	58.16	57.40	-120	13,424	-0.89%	大賣/鉅額交易
2023/05/10	13	58.89	10	59.25	59.30	3	13,106	0.02%
2023/05/09	54	58.80	66	58.68	58.20	-12	12,898	-0.09%
2023/05/08	2	59.40	3	59.77	60.10	-1	12,595	-0.01%
2023/05/05	6	59.45	4	59.73	59.20	2	12,370	0.02%
2023/05/04	75	59.57	93	59.20	60.00	-18	12,101	-0.15%
2023/05/03	3	57.60	5	57.56	57.70	-2	11,301	-0.02%
2023/05/02	26	57.45	18	57.54	58.50	8	10,980	0.07%
2023/04/28	39	54.60	29	54.40	54.70	10	10,411	0.10%
2023/04/27	6	53.90	3	54.30	53.80	3	9,990	0.03%
2023/04/26	2	54.50	24	53.16	53.20	-22	9,766	-0.23%
2023/04/25	45	55.81	12	56.55	53.20	33	9,472	0.35%
2023/04/24	3	53.17	14	53.43	52.90	-11	8,628	-0.13%
2023/04/21	89	54.62	97	53.69	53.50	-8	8,485	-0.09%
2023/04/20	3	53.90	10	53.42	53.00	-7	7,788	-0.09%
2023/04/19	10	54.57	4	54.65	54.00	6	7,525	0.08%
2023/04/18	102	52.88	104	53.78	53.20	-2	7,243	-0.03%	大買/大賣/
2023/04/17	52	53.75	13	53.94	54.40	39	6,915	0.56%
2023/04/14	2	52.10	10	52.10	52.10	-8	6,129	-0.13%
2023/04/13	6	48.46	9	48.47	47.45	-3	5,970	-0.05%
2023/04/12	45	47.13	26	47.82	50.00	19	5,529	0.34%
2023/04/11	38	46.22	42	46.37	45.50	-4	4,948	-0.08%
2023/04/10	1	42.55	7	44.98	45.25	-6	4,171	-0.14%
2023/04/07	17	40.40	0	0.00	41.15	17	3,913	0.43%
2023/03/29	0	0.00	1	38.70	39.10	-1	3,763	-0.03%
2023/03/28	0	0.00	16	39.16	38.50	-16	3,879	-0.41%
2023/03/27	8	39.93	0	0.00	39.85	8	3,926	0.20%
2023/03/24	0	0.00	2	38.90	38.85	-2	3,901	-0.05%
2023/03/23	0	0.00	2	38.90	38.85	-2	3,885	-0.05%
2023/03/22	10	39.13	5	39.20	39.30	5	3,878	0.13%
2023/03/21	0	0.00	1	38.65	38.55	-1	3,918	-0.03%
2023/03/20	1	38.75	0	0.00	38.75	1	3,892	0.03%
2023/03/17	1	39.15	0	0.00	38.90	1	3,935	0.03%
2023/03/16	10	39.20	6	38.50	38.80	4	3,985	0.10%
2023/03/15	7	40.10	6	39.78	39.80	1	3,921	0.03%
2023/03/14	1	39.85	2	40.00	40.00	-1	3,932	-0.03%
2023/03/13	8	40.56	6	40.68	40.65	2	4,004	0.05%
2023/03/10	1	40.40	7	40.66	40.20	-6	4,042	-0.15%
2023/03/09	2	41.60	29	41.40	41.65	-27	3,993	-0.68%
2023/03/08	12	41.50	1	41.65	41.65	11	3,983	0.28%
2023/03/07	2	40.75	1	41.00	41.00	1	4,050	0.02%
2023/03/06	6	39.83	1	40.00	40.20	5	3,982	0.13%
2023/03/03	1	39.55	0	0.00	39.45	1	3,928	0.03%
2023/03/02	6	39.71	0	0.00	39.40	6	3,935	0.15%
2023/03/01	0	0.00	14	39.30	39.35	-14	3,944	-0.35%
2023/02/24	0	0.00	6	40.10	39.80	-6	3,920	-0.15%
2023/02/23	0	0.00	1	39.90	40.15	-1	3,906	-0.03%
2023/02/22	2	38.95	15	39.26	39.45	-13	3,860	-0.34%
2023/02/21	3	40.32	3	40.17	39.80	0	3,778	0.00%
2023/02/20	12	39.37	5	39.10	39.30	7	3,620	0.19%
2023/02/17	4	39.16	14	39.29	39.40	-10	3,564	-0.28%
2023/02/16	19	38.27	2	38.35	38.85	17	3,501	0.49%
2023/02/15	27	38.73	5	38.94	38.30	22	3,490	0.63%
2023/02/14	1	36.95	0	0.00	37.05	1	3,135	0.03%
2023/02/13	2	36.90	1	36.90	37.15	1	3,122	0.03%
2023/02/10	0	0.00	3	35.65	35.50	-3	3,011	-0.10%
2023/02/09	0	0.00	2	35.80	35.65	-2	2,998	-0.07%
2023/02/08	1	35.80	0	0.00	35.70	1	2,997	0.03%
2023/02/07	0	0.00	0	35.55	35.55	0	2,997	0.00%
2023/02/06	0	0.00	4	35.60	35.40	-4	3,034	-0.13%
2023/02/03	0	0.00	2	35.60	35.70	-2	3,090	-0.06%
2023/02/01	0	0.00	1	35.25	35.00	-1	3,051	-0.03%
2023/01/31	2	35.03	0	0.00	35.00	2	3,042	0.07%
2023/01/30	8	34.84	2	35.15	35.25	6	3,050	0.20%
2023/01/17	0	0.00	1	34.10	34.10	-1	3,006	-0.03%
2023/01/16	1	33.85	0	0.00	33.95	1	3,023	0.03%
2023/01/13	0	0.00	3	34.65	34.15	-3	3,030	-0.10%
2023/01/11	0	0.00	1	34.40	34.00	-1	3,048	-0.03%
2023/01/10	1	34.50	0	0.00	34.45	1	3,061	0.03%
2023/01/05	0	0.00	1	34.35	34.20	-1	3,187	-0.03%
2023/01/04	0	0.00	5	34.26	34.20	-5	3,222	-0.16%
2022/12/29	1	33.55	0	0.00	33.65	1	3,371	0.03%
2022/12/28	2	33.93	0	0.00	33.70	2	3,431	0.06%
2022/12/27	7	34.15	4	34.28	34.10	3	3,458	0.09%
2022/12/26	1	34.35	5	34.08	34.35	-4	3,514	-0.11%
2022/12/23	6	33.68	0	0.00	33.70	6	3,647	0.16%
2022/12/22	3	33.65	0	0.00	33.55	3	3,843	0.08%
2022/12/20	6	34.01	0	0.00	33.45	6	4,156	0.14%
2022/12/19	1	35.35	0	0.00	34.80	1	4,102	0.02%
2022/12/13	1	36.40	2	36.70	36.25	-1	4,421	-0.02%
2022/12/09	0	0.00	1	37.80	37.70	-1	4,498	-0.02%
2022/12/08	0	0.00	6	37.79	38.30	-6	4,487	-0.13%
2022/12/06	0	0.00	1	37.45	36.80	-1	4,465	-0.02%
2022/12/05	9	37.82	7	37.84	37.75	2	4,428	0.05%
2022/12/02	5	37.50	8	37.38	37.25	-3	4,335	-0.07%
2022/12/01	0	0.00	5	36.35	36.35	-5	4,206	-0.12%
2022/11/30	2	36.08	21	36.16	36.20	-19	4,207	-0.45%
2022/11/29	44	36.53	15	36.60	36.25	29	4,183	0.69%
2022/11/28	2	36.45	11	35.62	36.35	-9	4,117	-0.22%
2022/11/25	0	0.00	2	36.25	36.10	-2	4,132	-0.05%
2022/11/24	2	36.45	1	36.80	36.30	1	4,152	0.02%
2022/11/23	4	35.90	0	0.00	36.35	4	4,124	0.10%
2022/11/22	2	35.45	0	0.00	35.45	2	4,100	0.05%
2022/11/21	9	35.70	0	0.00	35.80	9	4,098	0.22%
2022/11/17	5	35.30	0	0.00	35.55	5	4,109	0.12%
2022/11/16	1	35.50	5	35.45	35.50	-4	4,092	-0.10%
2022/11/14	1	35.95	1	36.10	36.15	0	4,088	0.00%
2022/11/11	1	36.05	6	37.25	36.05	-5	4,036	-0.12%
2022/11/10	1	38.40	6	37.77	37.35	-5	3,936	-0.13%
2022/11/09	0	0.00	1	37.95	38.85	-1	3,920	-0.03%
2022/11/08	5	38.65	0	0.00	37.95	5	3,932	0.13%
2022/11/07	2	38.30	0	0.00	38.30	2	4,057	0.05%
2022/11/04	0	0.00	6	38.02	38.05	-6	4,132	-0.15%
2022/11/03	0	0.00	1	38.25	38.60	-1	4,165	-0.02%
2022/11/02	1	38.35	0	0.00	38.20	1	4,174	0.02%
2022/11/01	2	37.18	0	0.00	38.30	2	4,155	0.05%
2022/10/31	4	36.63	0	0.00	36.30	4	4,113	0.10%
2022/10/28	0	0.00	1	36.45	36.10	-1	4,146	-0.02%
2022/10/26	1	35.50	0	0.00	35.35	1	4,220	0.02%
2022/10/24	1	36.50	0	0.00	36.40	1	4,293	0.02%
2022/10/17	1	35.70	0	0.00	36.40	1	4,617	0.02%
2022/10/14	1	37.00	0	0.00	36.85	1	4,626	0.02%
2022/10/13	0	0.00	1	37.10	36.10	-1	4,672	-0.02%
2022/10/12	2	38.48	0	0.00	38.50	2	4,712	0.04%
2022/10/11	0	0.00	9	38.68	38.25	-9	4,781	-0.19%
2022/10/07	2	39.35	0	0.00	39.55	2	4,887	0.04%
2022/10/06	11	39.10	0	0.00	38.80	11	4,918	0.22%
2022/10/05	5	38.53	0	0.00	38.60	5	4,959	0.10%
2022/10/04	10	37.96	0	0.00	38.10	10	5,018	0.20%
2022/10/03	30	37.67	32	38.33	37.35	-2	5,003	-0.04%
2022/09/30	12	38.68	9	38.68	38.30	3	4,996	0.06%
2022/09/29	9	39.96	10	39.69	40.10	-1	4,925	-0.02%
2022/09/28	3	40.62	8	40.54	40.30	-5	4,745	-0.11%
2022/09/27	25	41.22	24	41.09	41.70	1	4,676	0.02%
2022/09/26	2	39.55	0	0.00	39.50	2	4,500	0.04%
2022/09/23	1	40.70	0	0.00	40.30	1	4,555	0.02%
2022/09/22	7	40.41	11	40.92	41.40	-4	4,608	-0.09%
2022/09/21	5	41.30	73	41.17	40.95	-68	4,694	-1.45%
2022/09/20	3	38.67	6	39.32	39.20	-3	4,523	-0.07%
2022/09/19	1	39.15	22	39.00	39.05	-21	4,655	-0.45%
2022/09/16	1	37.80	2	38.10	38.10	-1	4,830	-0.02%
2022/09/15	0	0.00	1	38.00	37.85	-1	5,229	-0.02%
2022/09/14	0	0.00	3	36.30	37.60	-3	5,397	-0.06%
2022/09/13	0	0.00	16	37.04	36.80	-16	5,710	-0.28%
2022/09/12	2	36.63	10	36.74	36.75	-8	5,949	-0.13%
2022/09/08	5	36.20	22	36.26	36.40	-17	6,250	-0.27%
2022/09/07	1	35.30	1	35.25	35.25	0	6,680	0.00%
2022/09/06	18	35.52	0	0.00	35.45	18	6,947	0.26%
2022/09/05	0	0.00	1	36.65	36.25	-1	6,993	-0.01%
2022/09/02	1	36.45	22	36.74	37.00	-21	6,981	-0.30%
2022/09/01	3	35.75	0	0.00	36.05	3	6,916	0.04%
2022/08/31	1	35.70	1	35.85	36.40	0	6,872	0.00%
2022/08/29	1	35.65	0	0.00	35.70	1	6,893	0.01%
2022/08/25	0	0.00	20	35.80	35.65	-20	6,968	-0.29%
2022/08/24	4	35.90	30	35.80	36.10	-26	6,956	-0.37%
2022/08/22	1	35.55	0	0.00	35.45	1	6,947	0.01%
2022/08/19	50	35.29	9	35.72	35.25	41	6,979	0.59%
2022/08/18	1	36.10	0	0.00	36.05	1	7,060	0.01%
2022/08/17	2	36.50	0	0.00	36.30	2	7,115	0.03%
2022/08/12	30	36.21	12	36.73	35.95	18	7,051	0.26%
2022/08/11	13	38.18	22	38.35	37.60	-9	6,912	-0.13%
2022/08/10	3	38.73	4.1	38.75	38.75	-1.1	6,840	-0.02%
2022/08/09	0	0.00	1	38.35	38.30	-1	6,822	-0.01%
2022/08/08	1	37.00	0	0.00	37.90	1	6,843	0.01%
2022/08/04	4	37.13	0	0.00	37.25	4	6,798	0.06%
2022/08/03	2	38.00	6	37.73	37.55	-4	6,754	-0.06%
2022/08/02	1	37.90	5	38.00	38.05	-4	6,709	-0.06%
2022/08/01	4	38.25	4	38.55	38.20	0	6,657	0.00%
2022/07/29	2	38.30	23	38.31	38.25	-21	6,618	-0.32%
2022/07/27	2	38.00	0	37.95	37.95	2	6,500	0.03%
2022/07/26	0	0.00	2	38.53	37.75	-2	6,453	-0.03%
2022/07/25	1	36.70	54	37.23	37.80	-53	6,271	-0.85%
2022/07/21	4.1	35.44	0	0.00	35.20	4.1	6,049	0.07%
2022/07/20	21	35.70	20	35.96	35.85	1	6,011	0.02%
2022/07/19	6	36.15	9	36.56	36.70	-3	5,937	-0.05%
2022/07/18	9	36.15	9	36.01	36.10	0	5,799	0.00%
2022/07/15	8	34.95	14	35.71	36.00	-6	5,685	-0.11%
2022/07/14	0	0.00	2	35.00	34.95	-2	5,528	-0.04%
2022/07/13	11	34.56	1	34.65	34.45	10	5,429	0.18%
2022/07/12	8	35.14	8	35.15	35.00	0	5,345	0.00%
2022/07/11	0	0.00	10	34.75	34.65	-10	5,231	-0.19%
2022/07/08	2	34.63	11	34.78	34.70	-9	5,206	-0.17%
2022/07/07	15	34.10	27	34.36	34.80	-12	5,139	-0.23%
2022/07/05	2	34.23	1	34.45	34.10	1	5,026	0.02%
2022/07/01	5	33.49	5	33.20	33.00	0	4,914	0.00%
2022/06/30	2	34.80	5	34.80	35.25	-3	4,766	-0.06%
2022/06/29	1	35.30	75	35.58	36.20	-74	4,638	-1.60%
2022/06/28	0	0.00	135	34.68	34.75	-135	4,444	-3.04%	大賣/鉅額交易
2022/06/27	14	35.14	20	35.33	35.25	-6	4,362	-0.14%
2022/06/24	15	35.17	50	35.50	35.65	-35	4,121	-0.85%
2022/06/23	117	34.29	118	34.09	34.10	-1	3,793	-0.03%	大買/大賣/
2022/06/22	59	34.42	95	35.11	34.30	-36	3,352	-1.07%
2022/06/21	35	35.38	29	35.58	35.15	6	3,126	0.19%
2022/06/20	10	34.88	17	34.07	33.90	-7	2,735	-0.26%
2022/06/17	2	34.65	103	34.23	34.80	-101	2,472	-4.08%	大賣/鉅額交易
2022/06/16	59	33.93	127	33.92	33.60	-68	2,146	-3.17%	大賣/
2022/06/15	11	32.94	10	32.77	32.85	1	1,687	0.06%
2022/06/13	1	30.80	0	0.00	30.90	1	1,328	0.08%
2022/06/09	2	31.05	24	31.07	30.95	-22	1,305	-1.69%
2022/06/07	0	0.00	3	30.60	30.35	-3	1,285	-0.23%
2022/06/02	0	0.00	1	32.00	32.10	-1	1,228	-0.08%
2022/05/31	0	0.00	87	31.10	31.40	-87	1,136	-7.66%
2022/05/26	0	0.00	2	30.95	30.80	-2	1,052	-0.19%
2022/05/24	0	0.00	2	29.10	29.20	-2	857	-0.23%
2022/05/19	1	28.60	0	0.00	28.85	1	845	0.12%
2022/05/16	2	28.58	1	29.05	28.90	1	916	0.11%
2022/05/12	1	27.00	33	26.95	26.55	-32	875	-3.66%
2022/05/09	0	27.20	0	0.00	27.20	0	860	0.00%
2022/04/22	0	0.00	1	28.15	28.15	-1	881	-0.11%
2022/04/07	0	28.15	0	0.00	28.15	0	929	0.00%
2022/02/17	1	27.95	3	28.92	29.05	-2	666	-0.30%
2022/02/11	1	27.00	0	0.00	27.15	1	584	0.17%
2022/02/10	1	27.20	0	0.00	27.20	1	578	0.17%
2022/02/08	1	27.25	0	0.00	27.40	1	569	0.18%
2022/01/10	0	0.00	40	27.80	27.85	-40	565	-7.07%
2022/01/07	0	0.00	24	27.35	27.35	-24	544	-4.41%
2022/01/06	0	0.00	6	27.18	27.15	-6	538	-1.11%
2022/01/05	40	27.34	10	27.40	27.40	30	534	5.61%
2022/01/04	0	0.00	3	26.95	27.05	-3	515	-0.58%
2022/01/03	0	0.00	2	27.00	26.95	-2	520	-0.38%
2021/12/28	1	26.85	0	0.00	26.90	1	515	0.19%
2021/12/10	13	26.60	0	0.00	26.90	13	573	2.27%
2021/11/30	1	26.55	0	0.00	26.05	1	584	0.17%
2021/11/26	1	26.60	0	0.00	26.50	1	595	0.17%
2021/11/22	1	26.70	0	0.00	26.90	1	616	0.16%
2021/11/18	6	26.70	0	0.00	27.00	6	624	0.96%
2021/11/17	54	26.78	0	0.00	26.75	54	634	8.51%
2021/11/15	36	26.60	0	0.00	26.60	36	659	5.46%
2021/11/10	1	26.80	0	0.00	26.80	1	711	0.14%
2021/11/08	1	26.70	0	0.00	26.75	1	730	0.14%
2021/11/05	0	0.00	30.2	26.85	26.75	-30.2	740	-4.08%
2021/11/03	0	0.00	3	26.78	26.95	-3	776	-0.39%
2021/10/13	1	26.20	0	0.00	26.30	1	835	0.12%
2021/10/04	3	25.90	0	0.00	26.00	3	928	0.32%
2021/10/01	0	0.00	3	26.00	26.00	-3	929	-0.32%
2021/09/16	0	0.00	28	27.67	27.85	-28	1,066	-2.62%
2021/09/14	0	0.00	0.6	27.00	27.20	-0.6	1,079	-0.06%
2021/09/13	1	26.85	0	0.00	27.00	1	1,089	0.09%
2021/09/10	18	27.10	0	0.00	27.10	18	1,100	1.64%
2021/08/25	1	26.00	0	0.00	26.10	1	1,212	0.08%
2021/08/24	1	26.10	0	0.00	26.05	1	1,216	0.08%
2021/08/23	1	26.25	0	0.00	26.30	1	1,225	0.08%
2021/08/19	1	26.15	0	0.00	26.30	1	1,221	0.08%
2021/08/18	1	26.70	0	0.00	26.70	1	1,220	0.08%
2021/08/17	4	26.18	0	0.00	26.60	4	1,227	0.33%
2021/08/16	0	0.00	0	26.80	26.80	0	1,226	0.00%
2021/08/13	2	27.13	0	27.25	27.00	2	1,218	0.16%
2021/08/12	1	27.15	0	0.00	27.35	1	1,275	0.08%
2021/08/11	2	27.53	0	27.50	27.45	2	1,292	0.15%
2021/08/10	11	27.40	1	27.45	27.45	10	1,324	0.76%
2021/08/09	4	28.85	0	0.00	28.75	4	1,398	0.29%
2021/08/05	1	29.00	0	0.00	29.00	1	1,477	0.07%
2021/08/04	1	29.05	0	29.00	29.00	1	1,567	0.06%
2021/08/03	1	28.90	0	0.00	28.85	1	1,637	0.06%
2021/08/02	1	29.00	0	0.00	29.00	1	1,655	0.06%
2021/07/29	1	28.85	0	0.00	28.65	1	1,750	0.06%
2021/07/27	2	28.78	0	0.00	28.70	2	1,870	0.11%
2021/07/26	1	29.05	0	0.00	28.95	1	1,946	0.05%
2021/07/22	2	28.85	0	0.00	28.85	2	2,058	0.10%
2021/07/21	2	29.10	0	0.00	29.00	2	2,192	0.09%
2021/07/06	0	0.00	5	31.00	31.00	-5	2,663	-0.19%
2021/07/05	5	30.90	0	0.00	30.85	5	2,670	0.19%
2021/07/01	115	30.43	0	0.00	30.20	115	2,685	4.28%	大買/鉅額交易
2021/06/29	56	30.01	1	29.85	29.95	55	2,691	2.04%
2021/06/23	1	30.00	0	0.00	29.80	1	2,835	0.04%
2021/06/01	0	0.00	3	28.07	28.30	-3	3,107	-0.10%
2021/05/27	3	27.87	0	0.00	27.80	3	3,133	0.10%
2021/05/25	23	28.19	0	0.00	28.10	23	3,169	0.73%
2021/05/20	16	27.71	0	0.00	27.40	16	3,216	0.50%
2021/05/18	1	26.80	0	0.00	27.10	1	3,171	0.03%
2021/05/17	2	25.55	11	25.53	25.95	-9	3,164	-0.28%
2021/05/12	4	27.19	0	0.00	26.20	4	3,017	0.13%
2021/05/11	4	29.28	2	29.35	28.85	2	2,943	0.07%
2021/05/10	1	30.30	0	0.00	30.20	1	2,909	0.03%
2021/05/07	1	29.95	0	0.00	30.00	1	2,941	0.03%
2021/05/06	5	29.70	6	29.78	29.60	-1	2,949	-0.03%
2021/05/05	2	30.65	0	0.00	30.40	2	2,901	0.07%
2021/05/04	1	31.10	10	30.65	30.85	-9	2,901	-0.31%
2021/05/03	10	32.77	23	33.00	32.45	-13	2,851	-0.46%
2021/04/29	0	0.00	75	32.19	32.35	-75	2,799	-2.68%
2021/04/28	25	32.70	0	0.00	32.85	25	2,802	0.89%
2021/04/27	52	33.10	0	0.00	33.55	52	2,863	1.82%
2021/04/26	25	32.58	0	0.00	32.30	25	2,768	0.90%
2021/04/22	10	32.50	11	32.15	31.85	-1	2,912	-0.03%
2021/04/21	0	0.00	5	32.90	32.80	-5	2,908	-0.17%
2021/04/20	0	0.00	12	33.35	32.30	-12	2,984	-0.40%
2021/04/19	10	32.85	18	32.73	32.80	-8	3,370	-0.24%
2021/04/16	0	0.00	1	31.30	31.45	-1	3,448	-0.03%
2021/04/14	1	30.50	5	30.70	30.80	-4	3,639	-0.11%
2021/04/13	1	31.40	2	31.65	30.95	-1	3,745	-0.03%
2021/04/09	2	30.80	1	30.90	30.75	1	3,928	0.03%
2021/04/08	0	31.28	0	0.00	30.95	0	4,097	0.00%
2021/04/07	0	0.00	1	31.10	31.15	-1	4,110	-0.02%
2021/04/06	22	30.80	0	0.00	30.80	22	4,199	0.52%
2021/04/01	22	30.84	3	30.85	30.95	19	4,239	0.45%
2021/03/31	3	30.90	0	0.00	31.00	3	4,259	0.07%
2021/03/30	30	31.80	2.1	31.75	31.75	27.9	4,221	0.66%
2021/03/29	0	0.00	2	31.75	31.90	-2	4,237	-0.05%
2021/03/26	24	31.20	0	0.00	31.30	24	4,300	0.56%
2021/03/25	38	31.65	12	31.73	31.45	26	4,372	0.59%
2021/03/24	16	31.44	0	0.00	31.30	16	4,399	0.36%
2021/03/23	6	31.20	0	0.00	30.85	6	4,429	0.14%
2021/03/22	3	31.25	0	0.00	31.30	3	4,481	0.07%
2021/03/19	49	30.90	0	0.00	31.55	49	4,548	1.08%
2021/03/18	1	30.90	0	0.00	31.10	1	4,584	0.02%
2021/03/15	23	31.06	0	0.00	31.00	23	5,086	0.45%
2021/03/12	33	31.33	0	0.00	31.25	33	5,185	0.64%
2021/03/11	29	31.64	0	0.00	31.55	29	5,376	0.54%
2021/03/10	5	31.75	35	32.08	31.90	-30	5,743	-0.52%
2021/03/09	3	30.92	0	0.00	30.80	3	6,249	0.05%
2021/03/08	36	31.48	6	31.33	31.15	30	6,763	0.44%
2021/03/05	2	31.30	0	0.00	31.30	2	7,780	0.03%
2021/03/04	6.1	31.94	6	31.71	31.90	0.1	7,983	0.00%
2021/03/03	1	31.70	0	0.00	31.55	1	8,255	0.01%
2021/03/02	1	31.80	0	0.00	31.30	1	8,319	0.01%
2021/02/25	0	0.00	1	32.50	32.45	-1	8,575	-0.01%
2021/02/24	32	32.52	0	0.00	32.25	32	8,764	0.37%
2021/02/23	0	0.00	19	33.00	32.75	-19	8,822	-0.22%
2021/02/17	22	32.40	0	0.00	32.50	22	9,460	0.23%
2021/01/27	20	32.90	0	0.00	33.00	20	9,359	0.21%
2021/01/26	0	0.00	1	32.55	32.60	-1	9,329	-0.01%
2021/01/25	5	33.45	0	0.00	33.60	5	9,291	0.05%
2021/01/21	5	32.25	0	0.00	32.35	5	9,230	0.05%
2021/01/20	19	32.46	16	31.93	31.65	3	9,183	0.03%
2021/01/19	6	34.29	0	0.00	33.60	6	9,055	0.07%
2021/01/18	1	33.65	30	33.00	33.65	-29	9,016	-0.32%
2021/01/15	1	34.10	1	34.55	34.05	0	8,946	0.00%
2021/01/14	11	36.54	12	35.98	35.85	-1	8,803	-0.01%
2021/01/13	35	36.67	1	37.45	36.50	34	8,726	0.39%
2021/01/12	22	37.65	65	37.96	37.20	-43	8,606	-0.50%
2021/01/11	2	36.70	5	36.50	37.15	-3	8,148	-0.04%
2021/01/08	3	36.30	55	35.68	36.00	-52	7,956	-0.65%
2021/01/07	35	34.54	21	34.37	34.60	14	7,763	0.18%
2021/01/06	1	34.55	9	34.08	34.00	-8	7,707	-0.10%
2021/01/05	21	36.12	0.1	36.00	35.60	20.9	7,571	0.28%
2021/01/04	4	36.63	1	36.80	36.60	3	7,495	0.04%
2020/12/31	20	35.74	22	35.50	35.70	-2	7,298	-0.03%
2020/12/30	2	34.58	80	34.60	34.60	-78	7,132	-1.09%
2020/12/29	51	35.35	6	35.17	34.80	45	7,107	0.63%
2020/12/28	0	0.00	3	34.40	34.70	-3	6,997	-0.04%
2020/12/24	5	34.25	5	34.60	34.20	0	6,887	0.00%
2020/12/22	22	34.28	4	34.04	33.60	18	6,790	0.27%
2020/12/21	6	33.70	3	33.87	34.75	3	6,715	0.04%
2020/12/18	60	33.93	4	34.36	33.80	56	6,645	0.84%
2020/12/17	12	33.94	0	0.00	33.90	12	6,591	0.18%
2020/12/16	3	34.10	28	34.28	34.60	-25	6,527	-0.38%
2020/12/15	16	33.86	15	34.19	33.35	1	6,454	0.02%
2020/12/11	6	34.78	9	35.08	33.95	-3	6,320	-0.05%
2020/12/10	2.1	34.90	5	34.73	34.80	-2.9	6,143	-0.05%
2020/12/09	6	34.76	33	35.05	35.00	-27	6,043	-0.45%
2020/12/08	3	33.15	0	0.00	33.45	3	5,787	0.05%
2020/12/07	2	32.88	3	33.25	33.10	-1	5,684	-0.02%
2020/12/04	47	32.80	4	32.53	32.75	43	5,496	0.78%
2020/12/03	31	34.75	26	35.49	33.80	5	5,105	0.10%
2020/12/02	26	37.52	20	37.21	37.50	6	4,553	0.13%
2020/12/01	81	36.97	81	37.27	36.40	0	4,037	0.00%
2020/11/30	1	36.00	30	36.87	37.05	-29	3,013	-0.96%
2020/11/27	1	30.45	34	31.33	33.70	-33	2,808	-1.18%
2020/11/26	0	0.00	0	30.50	30.65	0	2,541	0.00%
2020/11/25	5	30.70	129.2	30.45	30.10	-124.2	2,501	-4.97%	大賣/鉅額交易
2020/11/24	1	29.05	1	29.05	29.00	0	2,293	0.00%
2020/11/23	2	28.73	103	28.65	29.30	-101	2,224	-4.54%	大賣/鉅額交易
2020/11/20	5	27.80	0	0.00	27.70	5	2,043	0.24%
2020/11/19	2	28.03	93	28.23	28.00	-91	2,005	-4.54%
2020/11/18	10	27.65	73	27.60	27.80	-63	1,911	-3.30%
2020/11/17	0	0.00	2	25.30	25.85	-2	1,673	-0.12%
2020/11/16	0	0.00	51	25.56	25.55	-51	1,632	-3.12%
2020/11/11	7	23.40	0	0.00	23.80	7	1,572	0.45%
2020/11/04	1	23.00	0	0.00	22.95	1	1,726	0.06%
2020/10/21	0	0.00	1	23.10	23.20	-1	1,881	-0.05%
2020/10/20	1	23.20	0	0.00	23.15	1	1,882	0.05%
2020/10/08	3	23.25	0	0.00	23.35	3	1,955	0.15%
2020/09/28	0	0.00	1	22.50	22.60	-1	1,953	-0.05%
2020/09/24	0	0.00	2	22.50	22.35	-2	1,947	-0.10%
2020/09/23	0	0.00	1	23.35	23.20	-1	1,915	-0.05%
2020/09/22	0	0.00	3	23.60	23.35	-3	1,891	-0.16%
2020/09/15	0	0.00	3	23.60	23.55	-3	1,863	-0.16%
2020/09/10	1	23.75	0	0.00	23.70	1	1,850	0.05%
2020/09/09	0	0.00	3	23.45	23.80	-3	1,881	-0.16%
2020/09/08	2	23.05	0	0.00	23.15	2	1,855	0.11%
2020/09/01	1	23.90	0	0.00	23.95	1	1,820	0.05%
2020/08/31	1	24.10	0	0.00	23.70	1	1,792	0.06%
2020/08/24	8	24.49	3	24.37	24.60	5	1,709	0.29%
2020/08/21	1	23.70	0	0.00	24.15	1	1,640	0.06%
2020/08/20	0	0.00	20	23.31	23.20	-20	1,587	-1.26%
2020/08/14	0	0.00	3	23.00	23.15	-3	1,392	-0.22%
2020/08/13	2	22.93	0	0.00	23.05	2	1,366	0.15%
2020/08/12	1	22.90	2	22.80	22.75	-1	1,342	-0.07%
2020/08/11	1	23.25	0	0.00	23.00	1	1,335	0.07%
2020/08/10	6	22.91	14	23.02	23.20	-8	1,278	-0.63%
2020/08/07	1	22.70	20	22.65	22.70	-19	1,201	-1.58%
2020/08/05	3	21.10	0	0.00	21.05	3	1,066	0.28%
2020/07/27	4	20.68	0	0.00	20.65	4	1,031	0.39%
2020/07/24	5	21.05	0	0.00	20.90	5	1,029	0.49%
2020/07/23	0	0.00	3	20.95	21.00	-3	1,021	-0.29%
2020/07/22	7	20.90	0	0.00	20.90	7	1,018	0.69%
2020/07/20	1	21.75	0	0.00	21.65	1	991	0.10%
2020/07/17	0	0.00	75	21.80	21.65	-75	957	-7.84%
2020/07/16	75	22.05	3	22.00	21.85	72	948	7.59%
2020/07/08	0	0.00	2	21.60	21.60	-2	900	-0.22%
2020/06/30	1	21.30	0	0.00	21.20	1	912	0.11%
2020/06/29	2	21.13	0	0.00	21.15	2	913	0.22%
2020/06/24	50	21.50	0	0.00	21.45	50	909	5.50%
2020/06/22	1	21.50	0	0.00	21.55	1	905	0.11%
2020/06/19	0	0.00	10	21.75	21.45	-10	909	-1.10%
2020/06/11	0	0.00	3	21.75	21.45	-3	969	-0.31%
2020/06/05	3	21.10	0	0.00	21.15	3	1,036	0.29%
2020/06/04	7	21.20	0	0.00	21.15	7	1,039	0.67%
2020/06/02	3	21.00	0	0.00	20.95	3	1,044	0.29%
2020/05/28	0	0.00	1	21.00	20.80	-1	1,010	-0.10%
2020/05/27	0	0.00	1	20.80	20.80	-1	1,000	-0.10%
2020/05/26	3	20.60	0	0.00	20.65	3	991	0.30%
2020/05/20	1	20.00	0	0.00	20.05	1	969	0.10%
2020/04/29	0	0.00	7	19.65	19.70	-7	950	-0.74%
2020/04/16	5	19.50	0	0.00	19.50	5	949	0.53%
2020/04/10	99	19.50	0	0.00	19.45	99	935	10.58%
2020/04/09	1	19.40	0	0.00	19.40	1	935	0.11%
2020/04/07	2	19.35	10	19.25	19.40	-8	941	-0.85%
2020/04/06	0	0.00	12	19.30	19.30	-12	950	-1.26%
2020/04/01	0	0.00	14	19.10	19.25	-14	948	-1.48%
2020/03/30	2	19.25	0	0.00	19.35	2	938	0.21%
2020/03/25	1	19.45	0.5	19.60	19.45	0.5	935	0.06%
2020/03/20	1	19.35	0	0.00	19.20	1	922	0.11%
2020/03/19	3	19.00	2	18.88	19.20	1	912	0.11%
2020/03/17	0	0.00	1	20.00	20.00	-1	821	-0.12%
2020/03/12	0	0.00	1	20.40	20.30	-1	707	-0.14%
2020/03/10	0	0.00	1	20.30	20.55	-1	655	-0.15%
2020/03/09	0	0.00	100	20.56	20.50	-100	656	-15.24%
2020/03/06	0	0.00	1	20.60	20.60	-1	638	-0.16%
2020/03/05	0	0.00	2	20.75	20.85	-2	643	-0.31%
2020/03/04	0	0.00	15	20.61	20.80	-15	648	-2.31%
2020/03/02	0	0.00	86	20.42	20.40	-86	633	-13.58%
2020/02/27	4	20.48	0	0.00	20.50	4	629	0.64%
2020/02/24	2	20.60	0	0.00	20.60	2	635	0.31%
2020/02/21	1	20.75	0	0.00	20.75	1	631	0.16%
2020/02/11	4	20.55	0	0.00	20.65	4	720	0.56%
2020/02/06	4	20.65	0	0.00	20.75	4	756	0.53%
2020/02/04	1	20.70	0	0.00	20.70	1	768	0.13%
2020/02/03	0	0.00	0.3	20.30	20.20	-0.3	762	-0.04%
2020/01/31	2	20.45	3	20.30	20.35	-1	746	-0.13%
2020/01/30	3	20.48	3	21.00	20.25	0	739	0.00%
2020/01/17	2	21.15	85	21.21	21.20	-83	717	-11.57%
2020/01/15	1	21.20	0	0.00	21.25	1	736	0.14%
2020/01/10	96	21.05	0	0.00	21.05	96	850	11.29%
2020/01/09	3	20.98	0	0.00	20.95	3	852	0.35%
2020/01/08	1	21.00	0	0.00	20.95	1	890	0.11%
2020/01/07	54	21.10	0	0.00	21.15	54	886	6.09%
2020/01/06	0.3	20.95	0	0.00	21.10	0.3	885	0.03%
2020/01/03	121	21.27	0	0.00	21.20	121	881	13.73%	大買/鉅額交易
2019/12/31	3	21.33	0	0.00	21.30	3	863	0.35%
2019/12/30	10	21.34	0	0.00	21.30	10	858	1.16%
2019/12/27	2	21.10	0	0.00	21.20	2	840	0.24%
2019/12/26	2	21.13	0	0.00	21.10	2	835	0.24%
2019/12/25	0	0.00	10	21.10	21.10	-10	835	-1.20%
2019/12/23	0	0.00	2	21.15	21.15	-2	836	-0.24%
2019/12/13	36	21.10	0	0.00	21.15	36	827	4.35%
2019/12/11	4	21.10	0	0.00	21.25	4	840	0.48%
2019/12/05	1	20.95	0	0.00	20.90	1	897	0.11%
2019/12/02	9	21.10	0	0.00	20.95	9	897	1.00%
2019/11/29	19	21.17	0	0.00	21.05	19	897	2.12%
2019/11/28	24	21.21	0	0.00	21.20	24	894	2.68%
2019/11/27	1	21.20	0	0.00	21.30	1	912	0.11%
2019/11/26	1	21.25	0	0.00	21.25	1	920	0.11%
2019/11/25	0	0.00	2	21.30	21.35	-2	919	-0.22%
2019/11/22	2	21.05	0	0.00	21.00	2	919	0.22%
2019/11/15	5	21.25	0	0.00	21.15	5	921	0.54%
2019/10/29	0	0.00	0.4	21.80	21.85	-0.4	861	-0.05%
2019/10/25	2	21.90	0	0.00	21.85	2	854	0.23%
2019/10/23	0	0.00	51	21.80	21.90	-51	859	-5.93%
2019/10/22	50	22.45	1	22.05	22.05	49	856	5.72%
2019/10/21	5	22.03	0	0.00	22.10	5	829	0.60%
2019/10/17	8	21.35	0	0.00	21.35	8	816	0.98%
2019/10/16	10.5	21.35	0	0.00	21.40	10.5	870	1.20%
2019/10/08	10	20.70	0	0.00	20.70	10	878	1.14%
2019/10/04	36	20.73	0	0.00	20.80	36	932	3.86%
2019/09/09	27	20.73	0	0.00	20.70	27	1,348	2.00%
2019/08/30	19	20.40	0	0.00	20.45	19	1,390	1.37%
2019/08/21	18	20.75	0	0.00	20.65	18	1,582	1.14%
2019/08/20	18	20.75	1	20.80	20.85	17	1,651	1.03%
2019/08/08	0	0.00	10	20.48	20.55	-10	2,070	-0.48%
2019/08/07	5	20.35	5	20.40	20.40	0	2,072	0.00%
2019/08/06	80	20.06	0	0.00	20.35	80	2,077	3.85%
2019/08/05	55	20.49	0	0.00	20.45	55	2,051	2.68%
2019/08/02	0	0.00	8	20.70	20.70	-8	2,047	-0.39%
2019/07/30	3	21.00	0	0.00	20.95	3	2,033	0.15%
2019/07/29	1	21.05	4	21.05	21.00	-3	2,029	-0.15%
2019/07/26	7	21.14	3	21.15	21.15	4	2,024	0.20%
2019/07/18	5	22.70	0	0.00	22.55	5	1,924	0.26%
2019/07/17	3	22.75	0	0.00	22.75	3	1,866	0.16%
2019/07/16	0	0.00	4	22.75	22.75	-4	1,848	-0.22%
2019/07/12	1	22.90	0	0.00	22.85	1	1,818	0.05%
2019/07/10	6	23.30	0	0.00	23.00	6	1,797	0.33%
2019/07/09	0	0.00	37	23.15	23.20	-37	1,771	-2.09%
2019/07/04	0	0.00	24	22.75	22.75	-24	1,696	-1.41%
2019/07/03	32	22.89	2	22.75	22.80	30	1,683	1.78%
2019/06/28	30	22.55	0	0.00	22.55	30	1,621	1.85%
2019/06/27	10	23.00	0	0.00	22.85	10	1,611	0.62%
2019/06/26	30	22.85	0	0.00	22.80	30	1,626	1.84%
2019/06/25	2	22.98	2	22.68	22.75	0	1,619	0.00%
2019/06/24	0	0.00	3	22.90	22.95	-3	1,574	-0.19%
2019/06/21	2	22.35	80	22.33	22.20	-78	1,494	-5.22%
2019/06/20	26	21.75	5	21.80	21.80	21	1,413	1.49%
2019/06/19	50	21.63	0	0.00	21.55	50	1,390	3.60%
2019/06/14	0	0.00	1	21.65	21.60	-1	1,389	-0.07%
2019/06/12	80	21.82	0	0.00	21.70	80	1,383	5.78%
2019/06/11	10	21.70	0	0.00	21.70	10	1,359	0.74%
2019/06/06	0	0.00	1	21.40	21.40	-1	1,326	-0.08%
2019/06/03	4	21.99	0	0.00	21.65	4	1,291	0.31%
2019/05/31	0	0.00	8	21.40	21.40	-8	1,243	-0.64%
2019/05/21	8	21.58	2	21.80	21.75	6	953	0.63%
2019/05/17	1	21.40	1	21.05	21.30	0	834	0.00%
2019/05/16	1	20.80	0	0.00	21.10	1	768	0.13%
2019/05/14	0	0.00	5	20.20	20.20	-5	578	-0.86%
2019/04/30	0	0.00	5	20.20	20.15	-5	526	-0.95%
2019/04/29	0	0.00	5	20.25	20.20	-5	532	-0.94%
2019/04/18	0	0.00	5	20.25	20.20	-5	523	-0.96%
2019/03/28	6	20.40	6	20.60	20.70	0	433	0.00%
2019/03/22	4	20.25	0	0.00	20.30	4	413	0.97%
2019/03/20	4	20.10	0	0.00	20.10	4	422	0.95%
2019/03/07	2	20.10	0	0.00	20.10	2	465	0.43%
2018/10/31	10	19.70	0	0.00	19.80	10	679	1.47%
2018/10/30	10	19.60	0	0.00	19.70	10	683	1.46%
2018/10/25	0	0.00	5	19.50	19.50	-5	668	-0.75%
2018/10/24	0	0.00	5	19.70	19.95	-5	649	-0.77%
2018/10/23	5	19.70	5	19.60	19.80	0	640	0.00%
2018/10/22	0	0.00	1	19.80	19.80	-1	616	-0.16%
2018/10/15	9	20.00	0	0.00	20.00	9	603	1.49%
2018/10/12	16	20.08	0	0.00	20.40	16	614	2.60%
2018/10/05	0	0.00	17	20.44	20.50	-17	552	-3.08%
2018/10/03	1	20.60	0	0.00	20.55	1	540	0.19%
2018/09/19	0	0.00	2	20.80	20.80	-2	618	-0.32%
2018/09/14	3	20.65	0	0.00	20.75	3	702	0.43%
2018/09/12	1	20.50	0	0.00	20.60	1	723	0.14%
2018/09/07	0	0.00	2	20.60	20.60	-2	744	-0.27%
2018/09/03	2	20.70	0	0.00	20.70	2	764	0.26%
2018/08/31	2	20.75	0	0.00	20.85	2	766	0.26%
2018/08/10	0	0.00	0.1	21.05	21.05	-0.1	1,143	-0.01%
2018/08/07	2	21.20	0	0.00	21.15	2	1,172	0.17%
2018/08/02	5	21.10	0	0.00	21.05	5	1,177	0.42%
2018/08/01	2	21.05	0	0.00	21.20	2	1,181	0.17%
2018/07/30	3	21.00	0	0.00	21.00	3	1,204	0.25%
2018/07/24	1	20.90	0	0.00	21.00	1	1,234	0.08%
2018/07/23	2	21.65	0	0.00	21.70	2	1,235	0.16%
2018/07/18	8	21.64	0	0.00	21.70	8	1,208	0.66%
2018/07/12	1	21.70	0	0.00	21.60	1	1,237	0.08%
2018/06/27	2	22.25	3	22.10	22.10	-1	1,617	-0.06%
2018/06/26	0	0.00	2	21.45	21.45	-2	1,551	-0.13%
2018/06/15	10	21.60	0	0.00	21.40	10	1,670	0.60%
2018/05/24	0	0.00	25	21.00	20.90	-25	1,429	-1.75%
2018/05/23	2	21.05	0	0.00	20.90	2	1,435	0.14%
2018/05/22	0	0.00	0.1	21.05	21.10	-0.1	1,431	-0.01%
2018/05/18	0	0.00	10	21.10	21.05	-10	1,444	-0.69%
2018/04/13	0	0.00	14	21.70	21.65	-14	1,666	-0.84%
2018/04/10	78	22.64	62	22.97	22.40	16	1,658	0.96%
2018/04/03	2	21.60	0	0.00	21.70	2	1,515	0.13%
2018/03/26	2	21.70	0	0.00	21.20	2	1,407	0.14%
2018/03/15	0	0.00	10	21.50	21.65	-10	1,332	-0.75%
2018/03/09	0	0.00	4	21.53	21.45	-4	1,331	-0.30%
2018/03/08	0	0.00	1	21.30	21.40	-1	1,288	-0.08%
2018/02/07	0	0.00	3	20.45	20.50	-3	1,240	-0.24%
2018/02/06	0	0.00	17	21.00	20.50	-17	1,235	-1.38%
2018/02/02	10	21.00	0	0.00	21.05	10	1,149	0.87%
2018/02/01	10	21.00	0	0.00	21.05	10	1,241	0.81%
2018/01/26	10	21.05	0	0.00	21.10	10	1,242	0.80%
2018/01/18	6	21.18	0	0.00	21.15	6	1,297	0.46%
2018/01/17	0	0.00	0.4	21.25	21.25	-0.4	1,319	-0.03%
2018/01/16	2	21.10	0	0.00	21.15	2	1,345	0.15%
2018/01/15	3	21.10	0	0.00	21.15	3	1,460	0.21%
2018/01/09	1	21.55	0	0.00	21.45	1	1,708	0.06%
2018/01/04	6	21.44	0	0.00	21.25	6	1,683	0.36%
2018/01/02	3	21.90	0	0.00	21.80	3	1,685	0.18%