三陽工業 (2206)-中國信託-文心券商分點個股進出

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
74.1
漲跌
▼1.7
漲幅
-2.24%
成交量
4,811張
產業
上市汽車類股▼2.26%
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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/04/19	3	73.57	0	0.00	74.10	3	4,755	0.06%
2024/04/16	6	73.38	2	73.30	72.70	4	4,610	0.09%
2024/04/15	7	75.30	2	76.05	76.10	5	4,489	0.11%
2024/04/12	3	75.03	2	75.35	75.20	1	4,415	0.02%
2024/04/11	0	74.90	30	74.70	74.50	-30	4,398	-0.68%
2024/04/10	1	75.00	9	74.93	74.80	-8	4,594	-0.17%
2024/04/09	5	75.62	0	0.00	75.80	5	4,757	0.11%
2024/04/08	5	75.06	10	75.18	75.80	-5	4,802	-0.10%
2024/04/03	2	74.50	1	74.50	74.60	1	4,760	0.02%
2024/04/02	1	74.90	0	0.00	74.70	1	4,758	0.02%
2024/03/29	4	75.33	0	0.00	75.00	4	4,747	0.08%
2024/03/28	0	0.00	1	76.50	76.60	-1	4,681	-0.02%
2024/03/27	0	0.00	1	75.30	75.40	-1	4,630	-0.02%
2024/03/26	0	0.00	7.1	77.38	75.30	-7.1	4,625	-0.15%
2024/03/25	1	75.80	1	76.70	75.70	0	4,564	0.00%
2024/03/22	4	76.93	4	77.43	76.80	0	4,540	0.00%
2024/03/21	12.4	77.43	2	77.45	77.00	10.4	4,551	0.23%
2024/03/20	7	77.17	23	77.72	78.00	-16	4,493	-0.36%
2024/03/19	4	75.53	2	75.30	75.80	2	4,255	0.05%
2024/03/18	3	75.83	9	75.91	75.50	-6	4,242	-0.14%
2024/03/15	12	74.03	0	0.00	73.90	12	4,206	0.29%
2024/03/14	9	76.91	6	75.93	75.60	3	4,111	0.07%
2024/03/13	0	0.00	3	75.83	75.80	-3	4,043	-0.07%
2024/03/12	1.1	76.35	1.8	75.84	76.80	-0.7	4,029	-0.02%
2024/03/11	2	75.75	0.2	76.00	75.80	1.9	4,022	0.05%
2024/03/08	19.1	74.54	1.5	74.28	74.50	17.6	4,013	0.44%
2024/03/07	1	76.20	2	76.35	76.00	-1	3,928	-0.03%
2024/03/06	8.4	77.87	9	78.14	77.20	-0.6	3,856	-0.02%
2024/03/05	35	77.29	15	78.29	77.00	20	3,702	0.54%
2024/03/04	10.6	77.30	3	77.87	77.50	7.6	3,598	0.21%
2024/03/01	19.1	77.31	6	77.32	78.20	13.1	3,347	0.39%
2024/02/29	1	73.90	0	0.00	74.70	1	3,031	0.03%
2024/02/27	0	0.00	0.3	73.70	73.70	-0.3	3,090	-0.01%
2024/02/26	0	0.00	3	75.17	75.10	-3	3,108	-0.10%
2024/02/23	2	73.90	13	74.79	73.50	-11	3,065	-0.36%
2024/02/22	8	74.60	0	0.00	74.90	8	3,063	0.26%
2024/02/21	0	0.00	6	74.43	74.40	-6	3,044	-0.20%
2024/02/20	1	74.00	7	73.47	74.00	-6	3,050	-0.20%
2024/02/19	2	74.55	4	74.20	74.00	-2	3,076	-0.07%
2024/02/16	4	74.30	12	74.23	74.30	-8	3,058	-0.26%
2024/02/15	2	71.30	2	71.20	71.00	0	2,995	0.00%
2024/02/05	0.4	72.00	3	72.00	72.00	-2.6	3,022	-0.09%
2024/02/02	1	71.70	0	0.00	71.50	1	3,027	0.03%
2024/01/30	1	71.60	0	0.00	71.30	1	3,193	0.03%
2024/01/26	0.1	71.90	2	71.95	71.80	-1.9	3,296	-0.06%
2024/01/24	1	71.50	0	0.00	71.40	1	3,314	0.03%
2024/01/22	0	0.00	0.4	70.40	70.50	-0.4	3,364	-0.01%
2024/01/19	0	0.00	1	69.60	69.70	-1	3,399	-0.03%
2024/01/17	0.5	69.68	0	0.00	68.70	0.5	3,430	0.01%
2024/01/16	3.5	70.47	1.2	70.32	70.20	2.3	3,405	0.07%
2024/01/15	1	71.30	1	71.00	71.00	0	3,379	0.00%
2024/01/11	0	0.00	4	70.73	70.90	-4	3,456	-0.12%
2024/01/10	5	70.70	0	0.00	70.80	5	3,585	0.14%
2024/01/09	5	72.20	3	71.97	71.60	2	3,628	0.06%
2024/01/08	0	0.00	1	72.50	71.80	-1	3,734	-0.03%
2024/01/05	4	72.35	0	0.00	72.20	4	3,769	0.11%
2024/01/04	5.3	74.97	5	74.44	73.40	0.3	3,788	0.01%
2024/01/03	1	74.50	6	74.57	74.80	-5	3,632	-0.14%
2024/01/02	0	0.00	1	73.20	73.20	-1	3,451	-0.03%
2023/12/26	2.1	70.40	0	0.00	70.60	2.1	3,706	0.06%
2023/12/20	1	70.40	0	0.00	70.60	1	4,404	0.02%
2023/12/19	1.1	70.33	0	0.00	70.30	1.1	4,447	0.02%
2023/12/18	5	70.90	3.3	71.01	70.80	1.8	4,475	0.04%
2023/12/14	0	0.00	1	73.50	72.90	-1	4,611	-0.02%
2023/12/13	0	0.00	2.5	73.32	72.80	-2.5	4,617	-0.05%
2023/12/12	0	0.00	1	73.60	73.20	-1	4,646	-0.02%
2023/12/11	0	0.00	3	74.07	74.00	-3	4,638	-0.06%
2023/12/08	2	73.10	1	72.90	73.20	1	4,621	0.02%
2023/12/07	6	73.47	1	73.10	73.00	5	4,698	0.11%
2023/12/06	0	0.00	8	73.36	73.70	-8	4,719	-0.17%
2023/12/04	6	73.48	0	0.00	73.20	6	4,719	0.13%
2023/12/01	1	73.80	0	0.00	73.80	1	4,794	0.02%
2023/11/28	0	0.00	5	73.40	73.50	-5	5,336	-0.09%
2023/11/27	2	73.60	0	0.00	73.20	2	5,389	0.04%
2023/11/24	11	74.76	0	0.00	74.70	11	5,448	0.20%
2023/11/22	1	72.90	0	0.00	73.80	1	5,429	0.02%
2023/11/21	0	0.00	1	73.50	73.50	-1	5,492	-0.02%
2023/11/17	3	73.37	3	73.43	73.30	0	5,509	0.00%
2023/11/15	1	71.80	0	0.00	72.40	1	5,523	0.02%
2023/11/14	2	73.05	1	72.00	71.50	1	5,597	0.02%
2023/11/10	0	72.50	0.4	72.55	73.00	-0.4	5,786	-0.01%
2023/11/08	1	72.00	1	72.30	72.40	0	6,229	0.00%
2023/11/07	0	0.00	0.3	71.60	71.70	-0.3	6,338	0.00%
2023/11/06	1	70.60	2.2	72.03	71.50	-1.2	6,505	-0.02%
2023/11/03	1	69.60	1.3	69.75	69.80	-0.3	6,740	0.00%
2023/11/02	0	0.00	0.4	68.90	68.90	-0.4	7,125	-0.01%
2023/11/01	1	67.20	0	0.00	67.30	1	7,228	0.01%
2023/10/31	0.2	67.46	2	67.15	66.50	-1.8	7,527	-0.02%
2023/10/30	2	68.40	0	0.00	67.70	2	7,929	0.03%
2023/10/27	1	68.70	0	0.00	68.30	1	8,066	0.01%
2023/10/26	2.1	70.95	0	0.00	69.60	2.1	8,247	0.03%
2023/10/25	0	0.00	1	71.50	70.80	-1	8,297	-0.01%
2023/10/23	0	0.00	5	68.58	68.50	-5	8,390	-0.06%
2023/10/20	0	0.00	2	67.10	67.80	-2	8,540	-0.02%
2023/10/19	1	67.50	0	0.00	68.90	1	8,647	0.01%
2023/10/18	1.4	69.80	7	69.64	68.20	-5.6	8,914	-0.06%
2023/10/17	1.1	71.38	1	70.70	70.80	0.1	9,277	0.00%
2023/10/16	5.2	72.06	1	71.70	71.30	4.2	9,451	0.04%
2023/10/13	3	73.53	1	73.80	73.60	2	9,509	0.02%
2023/10/12	6.2	73.77	2	73.55	73.90	4.2	9,610	0.04%
2023/10/06	0	0.00	2	74.00	73.80	-2	9,717	-0.02%
2023/10/05	1	73.80	3	73.93	73.90	-2	9,861	-0.02%
2023/10/04	5	73.84	7	74.11	73.40	-2	9,957	-0.02%
2023/10/03	2	76.00	0	0.00	75.70	2	9,996	0.02%
2023/10/02	12	77.33	0	0.00	76.60	12	10,056	0.12%
2023/09/28	4	77.65	7	77.90	77.70	-3	10,054	-0.03%
2023/09/27	6	76.02	8	75.58	75.10	-2	10,021	-0.02%
2023/09/26	30	77.51	30	77.59	75.90	0	10,196	0.00%
2023/09/25	11	77.45	2.6	76.82	77.60	8.4	10,246	0.08%
2023/09/22	1	72.40	0	0.00	72.30	1	10,236	0.01%
2023/09/21	1	73.40	9	74.41	73.40	-8	10,374	-0.08%
2023/09/20	1	76.70	2	75.95	75.40	-1	10,506	-0.01%
2023/09/19	11.1	75.95	7	76.06	75.80	4.1	10,806	0.04%
2023/09/18	0	0.00	3	74.40	73.90	-3	10,807	-0.03%
2023/09/15	0	0.00	3	74.20	74.30	-3	10,898	-0.03%
2023/09/14	1	72.20	0	0.00	72.70	1	11,193	0.01%
2023/09/13	3	72.10	0	0.00	72.00	3	11,363	0.03%
2023/09/12	4.1	72.24	6	71.95	71.60	-1.9	11,564	-0.02%
2023/09/11	0	0.00	2	73.70	73.00	-2	11,688	-0.02%
2023/09/07	2	75.50	3	75.07	75.40	-1	12,463	-0.01%
2023/09/06	2	75.90	4	76.60	75.30	-2	12,879	-0.02%
2023/09/05	3	74.97	2	75.35	76.30	1	13,385	0.01%
2023/09/04	8	76.78	5	76.70	75.50	3	13,750	0.02%
2023/09/01	16	76.64	8	75.90	75.50	8	14,278	0.06%
2023/08/31	1	74.10	0	0.00	74.30	1	14,823	0.01%
2023/08/30	3	74.13	3	73.53	74.00	0	15,301	0.00%
2023/08/29	0	70.60	0	0.00	71.90	0	15,761	0.00%
2023/08/28	0.1	71.00	2	71.45	70.60	-1.9	16,037	-0.01%
2023/08/25	5	73.08	0	0.00	71.50	5	16,462	0.03%
2023/08/24	0.2	71.35	3	71.43	71.80	-2.8	16,782	-0.02%
2023/08/23	1	71.30	1	71.00	71.30	0	17,095	0.00%
2023/08/22	0.3	71.10	2.2	71.62	71.00	-1.9	17,296	-0.01%
2023/08/21	0	0.00	1	72.00	71.70	-1	17,532	-0.01%
2023/08/18	2.5	72.32	13	72.74	71.50	-10.6	17,671	-0.06%
2023/08/17	14	72.38	4	73.23	73.40	10	17,866	0.06%
2023/08/16	3.4	71.58	5	71.48	71.70	-1.6	18,238	-0.01%
2023/08/15	4.1	74.40	4	73.33	73.00	0.1	18,713	0.00%
2023/08/14	30.7	76.43	11	75.15	74.20	19.7	19,227	0.10%
2023/08/11	9.2	78.24	4.2	78.50	77.50	5	19,757	0.03%
2023/08/10	9.3	79.41	13	79.25	79.00	-3.7	20,170	-0.02%
2023/08/09	12	82.00	1	82.80	82.30	11	20,328	0.05%
2023/08/08	13.2	81.05	43	80.97	83.40	-29.9	20,506	-0.15%
2023/08/07	2.1	77.58	13	78.39	79.10	-10.9	20,426	-0.05%
2023/08/04	27.8	78.36	30	77.70	77.50	-2.2	20,510	-0.01%
2023/08/02	27	81.12	20.8	81.55	81.80	6.2	20,505	0.03%
2023/08/01	5.1	77.64	2	78.50	78.80	3.1	20,298	0.02%
2023/07/31	19	80.43	8	80.90	78.90	11	20,437	0.05%
2023/07/28	15	76.69	1	78.20	78.40	14	21,027	0.07%
2023/07/27	2	77.00	0	0.00	77.40	2	21,290	0.01%
2023/07/26	14.1	77.37	1	76.54	76.10	13.1	21,842	0.06%
2023/07/25	14	77.70	9	78.31	78.00	5	22,172	0.02%
2023/07/24	3.4	77.51	19.2	76.89	77.10	-15.8	22,230	-0.07%
2023/07/21	23.1	79.77	35	80.83	78.10	-11.9	22,378	-0.05%
2023/07/20	53.2	83.17	12.1	83.38	83.00	41	22,924	0.18%
2023/07/19	297.2	78.62	6	78.57	78.60	291.2	22,563	1.29%	大買/鉅額交易
2023/07/18	81.3	78.41	16.1	77.17	77.00	65.2	23,014	0.28%
2023/07/17	22.3	79.09	21.4	78.93	78.90	0.9	23,088	0.00%
2023/07/14	0.2	80.70	5.5	80.81	80.10	-5.2	23,230	-0.02%
2023/07/13	2.2	81.72	13.1	81.41	80.40	-10.9	23,478	-0.05%
2023/07/12	13.4	81.03	13	80.88	80.80	0.4	24,097	0.00%
2023/07/11	3.2	82.43	13.1	83.01	82.20	-9.9	24,082	-0.04%
2023/07/10	5	82.24	13	82.22	83.10	-8	24,382	-0.03%
2023/07/07	19.1	83.77	8	83.96	83.80	11.1	24,802	0.04%
2023/07/06	80	86.37	3	86.00	85.20	77	25,449	0.30%
2023/07/05	7.2	86.16	6	86.08	85.50	1.2	25,607	0.00%
2023/07/04	13.6	87.96	21.1	87.76	87.30	-7.5	25,626	-0.03%
2023/07/03	14.5	87.61	6.1	87.30	86.60	8.4	25,393	0.03%
2023/06/30	9.2	88.89	4.2	88.87	89.50	5	25,111	0.02%
2023/06/29	4	85.97	1	85.50	86.30	3	24,901	0.01%
2023/06/28	12	86.30	8	86.26	86.30	4	24,739	0.02%
2023/06/27	32.5	85.15	4	87.23	85.00	28.5	24,643	0.12%
2023/06/26	6.2	88.41	5	88.88	88.30	1.2	24,365	0.00%
2023/06/21	7	91.39	6	90.90	91.10	1	24,200	0.00%
2023/06/20	15	91.14	16	90.65	91.50	-1	24,116	0.00%
2023/06/19	30	94.07	12.3	93.67	93.10	17.8	23,817	0.07%
2023/06/16	6.2	93.42	6.1	92.71	91.80	0.2	23,663	0.00%
2023/06/15	6.2	93.14	11	92.95	92.70	-4.8	23,458	-0.02%
2023/06/14	10.3	92.27	16	92.23	91.70	-5.7	23,270	-0.02%
2023/06/13	23.2	93.34	19.1	93.63	92.60	4.1	23,110	0.02%
2023/06/12	27.5	96.31	14.2	95.87	93.20	13.3	22,559	0.06%
2023/06/09	16.1	96.61	16.1	96.47	97.80	0.1	22,141	0.00%
2023/06/08	45.2	95.17	42.1	94.20	92.20	3.1	21,646	0.01%
2023/06/07	61.6	93.05	47.1	92.71	94.50	14.6	21,228	0.07%
2023/06/06	54.8	91.22	54.2	92.21	91.50	0.6	20,534	0.00%
2023/06/05	35.3	90.44	8	90.60	90.20	27.3	19,783	0.14%
2023/06/02	43.7	84.50	42.2	85.56	88.10	1.5	19,329	0.01%
2023/06/01	18.2	79.13	19	79.11	80.10	-0.8	18,824	0.00%
2023/05/31	19	76.82	35.6	77.82	79.60	-16.6	18,523	-0.09%
2023/05/30	15	74.85	23.3	75.29	74.50	-8.3	18,051	-0.05%
2023/05/29	8	73.29	13.7	72.97	74.20	-5.7	17,676	-0.03%
2023/05/26	8	70.16	5.3	70.41	70.20	2.8	17,338	0.02%
2023/05/25	24	71.90	25	72.72	71.50	-1	17,169	-0.01%
2023/05/24	1	71.00	4	71.40	72.30	-3	16,995	-0.02%
2023/05/23	15.8	72.31	15	72.04	72.50	0.8	16,984	0.00%
2023/05/22	34.4	71.97	22	72.31	71.90	12.3	16,771	0.07%
2023/05/19	36.3	70.89	25.2	70.51	70.00	11.1	16,387	0.07%
2023/05/18	29.1	67.10	49.4	67.53	68.60	-20.3	15,863	-0.13%
2023/05/17	31	65.20	40.9	65.14	66.30	-9.9	15,491	-0.06%
2023/05/16	35.8	61.45	31.3	61.61	60.80	4.5	14,738	0.03%
2023/05/15	6	60.53	7.6	60.67	61.30	-1.6	14,273	-0.01%
2023/05/12	26.7	59.30	25	58.14	59.50	1.7	13,911	0.01%
2023/05/11	26.7	59.30	25	58.14	57.40	1.7	13,424	0.01%
2023/05/10	12.1	59.02	12.2	58.97	59.30	-0.1	13,106	0.00%
2023/05/09	18	59.75	15	59.29	58.20	3	12,898	0.02%
2023/05/08	17	59.05	14	59.31	60.10	3	12,595	0.02%
2023/05/05	11	58.87	12	59.39	59.20	-1	12,370	-0.01%
2023/05/04	78.3	59.19	53	59.55	60.00	25.3	12,101	0.21%
2023/05/03	13.2	57.52	23	57.79	57.70	-9.9	11,301	-0.09%
2023/05/02	12	56.09	7	56.40	58.50	5	10,980	0.05%
2023/04/28	11	55.26	35	55.00	54.70	-24	10,411	-0.23%
2023/04/27	14	53.78	3	53.77	53.80	11	9,990	0.11%
2023/04/26	8.1	53.60	9	53.62	53.20	-0.9	9,766	-0.01%
2023/04/25	46	55.34	80.7	55.73	53.20	-34.7	9,472	-0.37%
2023/04/24	0	0.00	4	53.00	52.90	-4	8,628	-0.05%
2023/04/21	42	53.99	19.5	53.97	53.50	22.5	8,485	0.27%
2023/04/20	7	53.37	1	53.10	53.00	6	7,788	0.08%
2023/04/19	6.1	54.12	28.1	54.60	54.00	-22	7,525	-0.29%
2023/04/18	10.1	53.12	8	53.26	53.20	2.1	7,243	0.03%
2023/04/17	29.6	54.66	13.2	54.64	54.40	16.4	6,915	0.24%
2023/04/14	2	52.10	11	52.10	52.10	-9	6,129	-0.15%
2023/04/13	20.6	48.32	9.1	48.59	47.45	11.6	5,970	0.19%
2023/04/12	20	48.11	33	48.16	50.00	-13	5,529	-0.24%
2023/04/11	38.1	45.95	27	46.00	45.50	11.1	4,948	0.23%
2023/04/10	1	44.50	25	45.12	45.25	-24	4,171	-0.58%
2023/04/07	11	40.50	8	40.55	41.15	3	3,913	0.08%
2023/04/06	0	0.00	1	39.15	39.55	-1	3,762	-0.03%
2023/03/31	1	39.10	1	39.00	39.00	0	3,748	0.00%
2023/03/30	0.3	38.95	0	0.00	39.05	0.3	3,742	0.01%
2023/03/29	0	0.00	5	38.71	39.10	-5	3,763	-0.13%
2023/03/28	3	38.75	1	38.50	38.50	2	3,879	0.05%
2023/03/27	6	39.68	1	39.80	39.85	5	3,926	0.13%
2023/03/22	1	39.20	0	0.00	39.30	1	3,878	0.03%
2023/03/21	2.1	38.68	3.5	38.58	38.55	-1.4	3,918	-0.04%
2023/03/17	11	38.75	0	0.00	38.90	11	3,935	0.28%
2023/03/16	1.6	38.65	1	38.65	38.80	0.6	3,985	0.02%
2023/03/15	1	39.80	0	0.00	39.80	1	3,921	0.03%
2023/03/14	2	40.05	0	0.00	40.00	2	3,932	0.05%
2023/03/13	0	0.00	2	40.98	40.65	-2	4,004	-0.05%
2023/03/10	10	40.58	0	0.00	40.20	10	4,042	0.25%
2023/03/09	15	41.34	6	41.67	41.65	9	3,993	0.23%
2023/03/08	1.3	41.06	1	41.25	41.65	0.3	3,983	0.01%
2023/03/07	5	40.78	1	41.00	41.00	4	4,050	0.10%
2023/03/06	12	40.21	15	39.95	40.20	-3	3,982	-0.08%
2023/03/03	5	39.50	0	0.00	39.45	5	3,928	0.13%
2023/03/02	10	39.48	1	39.25	39.40	9	3,935	0.23%
2023/03/01	1	39.30	2.6	39.32	39.35	-1.6	3,944	-0.04%
2023/02/24	0	40.00	0	0.00	39.80	0	3,920	0.00%
2023/02/22	1	39.00	6	39.20	39.45	-5	3,860	-0.13%
2023/02/21	12.5	40.26	4	39.93	39.80	8.5	3,778	0.22%
2023/02/20	3	39.57	3	39.47	39.30	0	3,620	0.00%
2023/02/17	2	39.20	0	0.00	39.40	2	3,564	0.06%
2023/02/15	17.3	38.55	34.6	38.60	38.30	-17.3	3,490	-0.50%
2023/02/14	1	36.80	0	0.00	37.05	1	3,135	0.03%
2023/02/13	2.3	37.03	36	36.53	37.15	-33.7	3,122	-1.08%
2023/02/10	3	35.40	0	0.00	35.50	3	3,011	0.10%
2023/02/09	0	0.00	2	35.85	35.65	-2	2,998	-0.07%
2023/02/08	0	0.00	5	35.80	35.70	-5	2,997	-0.17%
2023/02/07	0	0.00	9	35.51	35.55	-9	2,997	-0.30%
2023/02/02	3	35.40	0.2	35.50	35.60	2.8	3,078	0.09%
2023/01/31	6	35.08	24	35.19	35.00	-18	3,042	-0.59%
2023/01/30	22	35.59	3	35.10	35.25	19	3,050	0.62%
2023/01/16	1	34.05	0	0.00	33.95	1	3,023	0.03%
2023/01/12	2	34.20	8	34.00	34.20	-6	3,064	-0.20%
2023/01/11	10	33.95	0	0.00	34.00	10	3,048	0.33%
2023/01/04	1	34.20	1	34.20	34.20	0	3,222	0.00%
2023/01/03	0	0.00	2	33.85	33.95	-2	3,263	-0.06%
2022/12/30	0	0.00	2	33.95	33.85	-2	3,326	-0.06%
2022/12/28	0	0.00	6	33.75	33.70	-6	3,431	-0.17%
2022/12/21	2	33.50	1	33.85	33.55	1	3,944	0.03%
2022/12/20	1.6	33.93	2	34.28	33.45	-0.4	4,156	-0.01%
2022/12/19	15.6	35.10	1	34.75	34.80	14.6	4,102	0.36%
2022/12/16	10	35.95	1	36.10	35.95	9	4,029	0.22%
2022/12/15	10	36.75	0	0.00	36.90	10	4,089	0.24%
2022/12/14	0	0.00	2	36.80	36.80	-2	4,342	-0.05%
2022/12/13	11	36.75	3	36.45	36.25	8	4,421	0.18%
2022/12/12	3	37.00	30	37.15	37.40	-27	4,480	-0.60%
2022/12/09	10	37.66	0	0.00	37.70	10	4,498	0.22%
2022/12/08	20	37.65	0	0.00	38.30	20	4,487	0.45%
2022/12/07	0	0.00	3	37.17	37.15	-3	4,484	-0.07%
2022/12/06	2	37.25	20	37.43	36.80	-18	4,465	-0.40%
2022/12/05	4	37.78	18	37.99	37.75	-14	4,428	-0.32%
2022/12/02	8	37.38	4	37.31	37.25	4	4,335	0.09%
2022/12/01	1	36.30	22.4	36.47	36.35	-21.4	4,206	-0.51%
2022/11/30	6	35.93	31	35.94	36.20	-25	4,207	-0.59%
2022/11/29	15	36.48	0	0.00	36.25	15	4,183	0.36%
2022/11/28	0	0.00	10	35.54	36.35	-10	4,117	-0.24%
2022/11/25	30	36.24	0	0.00	36.10	30	4,132	0.73%
2022/11/24	0	0.00	1	36.70	36.30	-1	4,152	-0.02%
2022/11/23	31.1	36.09	0	0.00	36.35	31.1	4,124	0.75%
2022/11/17	2	35.35	4	35.61	35.55	-2	4,109	-0.05%
2022/11/16	3	35.30	0	0.00	35.50	3	4,092	0.07%
2022/11/15	10.1	35.65	1	35.70	35.65	9.1	4,077	0.22%
2022/11/14	2.1	35.89	20	35.50	36.15	-17.9	4,088	-0.44%
2022/11/11	9.1	36.19	53	36.06	36.05	-43.9	4,036	-1.09%
2022/11/10	4	38.47	1	37.40	37.35	3	3,936	0.08%
2022/11/09	2	38.75	0	0.00	38.85	2	3,920	0.05%
2022/11/08	1	38.75	1	38.10	37.95	0	3,932	0.00%
2022/11/02	4	38.33	2	38.53	38.20	2	4,174	0.05%
2022/11/01	0.1	37.00	2	37.95	38.30	-1.9	4,155	-0.05%
2022/10/28	0	36.20	0	0.00	36.10	0	4,146	0.00%
2022/10/25	0	0.00	1	35.75	35.80	-1	4,226	-0.02%
2022/10/18	2	36.08	2	36.43	36.25	0	4,592	0.00%
2022/10/17	1	35.85	1	36.25	36.40	0	4,617	0.00%
2022/10/13	3	37.80	1	36.95	36.10	2	4,672	0.04%
2022/10/11	10	38.55	2	38.70	38.25	8	4,781	0.17%
2022/10/07	0	0.00	2	39.50	39.55	-2	4,887	-0.04%
2022/10/05	1	38.30	0	0.00	38.60	1	4,959	0.02%
2022/10/04	0	0.00	1	38.20	38.10	-1	5,018	-0.02%
2022/10/03	1	38.45	1	37.50	37.35	0	5,003	0.00%
2022/09/30	64	39.07	6	38.38	38.30	58	4,996	1.16%
2022/09/29	6	40.58	2	40.78	40.10	4	4,925	0.08%
2022/09/28	6	40.65	13	40.94	40.30	-7	4,745	-0.15%
2022/09/27	16	41.06	8	40.53	41.70	8	4,676	0.17%
2022/09/26	4	40.08	3.1	39.51	39.50	0.9	4,500	0.02%
2022/09/23	2	41.18	2	41.08	40.30	0	4,555	0.00%
2022/09/22	3	41.50	5	41.04	41.40	-2	4,608	-0.04%
2022/09/21	20	41.07	26.8	41.18	40.95	-6.8	4,694	-0.14%
2022/09/20	14.1	39.12	12	39.32	39.20	2.1	4,523	0.05%
2022/09/19	6	39.18	8	39.16	39.05	-2	4,655	-0.04%
2022/09/16	3	38.00	1	38.15	38.10	2	4,830	0.04%
2022/09/15	0	0.00	38	37.94	37.85	-38	5,229	-0.73%
2022/09/14	2	37.10	7	37.36	37.60	-5	5,397	-0.09%
2022/09/08	2	36.10	0	0.00	36.40	2	6,250	0.03%
2022/09/07	1	35.30	3	35.05	35.25	-2	6,680	-0.03%
2022/09/06	6	35.92	12	35.54	35.45	-6	6,947	-0.09%
2022/09/05	4	36.79	3	36.40	36.25	1	6,993	0.01%
2022/09/01	2	35.85	0	0.00	36.05	2	6,916	0.03%
2022/08/31	13	35.67	4	35.90	36.40	9	6,872	0.13%
2022/08/30	2	35.80	0	0.00	35.85	2	6,851	0.03%
2022/08/29	2	35.40	0	0.00	35.70	2	6,893	0.03%
2022/08/26	2	35.90	1	35.90	35.95	1	6,902	0.01%
2022/08/25	2	36.05	0	0.00	35.65	2	6,968	0.03%
2022/08/24	2	36.05	0	0.00	36.10	2	6,956	0.03%
2022/08/23	2	35.10	2	35.20	35.25	0	6,934	0.00%
2022/08/22	1	35.45	0	0.00	35.45	1	6,947	0.01%
2022/08/19	2.1	35.52	0	0.00	35.25	2.1	6,979	0.03%
2022/08/18	7	36.29	3	36.30	36.05	4	7,060	0.06%
2022/08/17	5	36.32	2	36.30	36.30	3	7,115	0.04%
2022/08/16	2	35.78	0	0.00	35.80	2	7,124	0.03%
2022/08/15	8	36.18	2	36.10	35.70	6	7,099	0.08%
2022/08/12	7	36.46	3	36.83	35.95	4	7,051	0.06%
2022/08/11	24	37.93	0	0.00	37.60	24	6,912	0.35%
2022/08/10	0	0.00	6	38.79	38.75	-6	6,840	-0.09%
2022/08/05	1	37.85	0	0.00	37.90	1	6,813	0.01%
2022/08/04	0	0.00	8	36.85	37.25	-8	6,798	-0.12%
2022/08/03	91	37.89	4.4	37.59	37.55	86.6	6,754	1.28%
2022/08/02	1.1	38.48	1	38.00	38.05	0.1	6,709	0.00%
2022/08/01	10	38.17	5	38.40	38.20	5	6,657	0.08%
2022/07/29	10.4	38.31	29	38.34	38.25	-18.6	6,618	-0.28%
2022/07/28	1	38.05	5	37.75	37.70	-4	6,526	-0.06%
2022/07/27	10	37.90	1	38.05	37.95	9	6,500	0.14%
2022/07/26	36	37.73	12	37.94	37.75	24	6,453	0.37%
2022/07/25	3	36.88	8.3	37.16	37.80	-5.3	6,271	-0.08%
2022/07/22	5	34.65	1	34.75	35.10	4	6,095	0.07%
2022/07/21	2	35.25	2	35.23	35.20	0	6,049	0.00%
2022/07/20	8	35.72	8	35.91	35.85	0	6,011	0.00%
2022/07/19	5	36.19	4	36.15	36.70	1	5,937	0.02%
2022/07/18	2	35.58	2	35.55	36.10	0	5,799	0.00%
2022/07/15	4	35.83	29	35.61	36.00	-25	5,685	-0.44%
2022/07/14	7	33.88	5	34.63	34.95	2	5,528	0.04%
2022/07/13	7	34.49	4.2	34.41	34.45	2.8	5,429	0.05%
2022/07/12	5	35.16	4	35.14	35.00	1	5,345	0.02%
2022/07/11	7	34.56	2	34.75	34.65	5	5,231	0.10%
2022/07/08	7	35.03	10	34.67	34.70	-3	5,206	-0.06%
2022/07/07	1	34.55	5	34.50	34.80	-4	5,139	-0.08%
2022/07/06	3	33.58	5	33.79	33.50	-2	5,062	-0.04%
2022/07/05	2	34.08	27	34.10	34.10	-25	5,026	-0.50%
2022/07/04	20	33.70	17	34.09	33.85	3	4,972	0.06%
2022/07/01	12	33.52	0	0.00	33.00	12	4,914	0.24%
2022/06/30	13	35.33	5	35.48	35.25	8	4,766	0.17%
2022/06/29	14	35.78	63	35.81	36.20	-49	4,638	-1.06%
2022/06/28	9	34.69	1	34.60	34.75	8	4,444	0.18%
2022/06/27	31	35.60	2	34.73	35.25	29	4,362	0.66%
2022/06/24	12	35.23	71	35.70	35.65	-59	4,121	-1.43%
2022/06/23	118	34.85	16	33.97	34.10	102	3,793	2.69%	大買/鉅額交易
2022/06/22	275	35.03	19	34.86	34.30	256	3,352	7.64%	大買/鉅額交易
2022/06/21	23	34.86	7	35.50	35.15	16	3,126	0.51%
2022/06/20	19	34.46	24	34.13	33.90	-5	2,735	-0.18%
2022/06/17	8	34.11	13	33.77	34.80	-5	2,472	-0.20%
2022/06/16	28.2	33.70	29	33.88	33.60	-0.8	2,146	-0.04%
2022/06/15	45	33.12	20	32.67	32.85	25	1,687	1.48%
2022/06/14	9	31.62	2	30.78	32.00	7	1,409	0.50%
2022/06/10	0	0.00	1	30.70	31.10	-1	1,310	-0.08%
2022/06/09	1	31.10	1	31.00	30.95	0	1,305	0.00%
2022/06/08	1	30.75	0	0.00	30.85	1	1,294	0.08%
2022/06/07	0	0.00	5	30.76	30.35	-5	1,285	-0.39%
2022/06/06	0	0.00	1	31.80	31.50	-1	1,239	-0.08%
2022/06/02	9	32.11	10	31.92	32.10	-1	1,228	-0.08%
2022/06/01	3	31.25	1	31.65	31.20	2	1,158	0.17%
2022/05/31	1	31.10	1	31.45	31.40	0	1,136	0.00%
2022/05/30	2	31.10	1.3	31.14	31.15	0.8	1,124	0.07%
2022/05/27	1	30.80	3	31.13	31.05	-2	1,099	-0.18%
2022/05/26	22	30.89	12	31.00	30.80	10	1,052	0.95%
2022/05/25	2	29.93	0	0.00	29.90	2	911	0.22%
2022/05/24	11	29.06	3	29.03	29.20	8	857	0.93%
2022/05/17	10	28.97	0	0.00	28.85	10	938	1.07%
2022/05/12	0	0.00	1	27.00	26.55	-1	875	-0.11%
2022/04/26	0	0.00	2	27.60	27.80	-2	882	-0.23%
2022/04/22	10	28.10	1	28.15	28.15	9	881	1.02%
2022/04/15	0.3	27.95	0	0.00	27.90	0.3	918	0.03%
2022/04/14	0	0.00	1	28.50	28.40	-1	912	-0.11%
2022/04/07	0.2	28.55	0	0.00	28.15	0.2	929	0.02%
2022/03/31	1	28.80	1	28.95	28.80	0	919	0.00%
2022/03/29	1	28.80	0	0.00	28.75	1	871	0.11%
2022/03/22	0	0.00	50	29.00	29.00	-50	852	-5.86%
2022/03/09	10	27.30	0	0.00	27.70	10	840	1.19%
2022/03/08	10	27.70	0	0.00	27.15	10	836	1.20%
2022/02/24	0	0.00	2	28.58	28.20	-2	771	-0.26%
2022/02/23	0	0.00	8	28.95	28.95	-8	753	-1.06%
2022/02/22	10	28.90	1	28.95	28.95	9	748	1.20%
2022/02/21	0	0.00	2	29.40	29.40	-2	730	-0.27%
2022/02/18	3	29.00	0	0.00	29.25	3	708	0.42%
2022/02/17	3	28.83	0	0.00	29.05	3	666	0.45%
2022/02/16	5	27.75	0	0.00	27.90	5	595	0.84%
2022/02/15	2	27.63	0	0.00	27.50	2	590	0.34%
2022/02/10	0	0.00	2	27.20	27.20	-2	578	-0.35%
2022/02/07	0	0.00	1	27.00	27.20	-1	565	-0.18%
2022/01/21	0	0.00	5	27.15	27.05	-5	545	-0.92%
2022/01/19	0	0.00	1	27.15	27.15	-1	542	-0.18%
2022/01/14	0	0.00	1	27.95	27.55	-1	545	-0.18%
2022/01/11	1	27.90	0	0.00	27.45	1	582	0.17%
2022/01/06	0	0.00	1	27.20	27.15	-1	538	-0.19%
2021/12/20	1	26.35	0	0.00	26.30	1	546	0.18%
2021/12/14	0	0.00	1	26.85	26.65	-1	559	-0.18%
2021/12/13	20	26.80	0	0.00	26.85	20	569	3.51%
2021/12/10	0	0.00	2	26.70	26.90	-2	573	-0.35%
2021/12/07	1	26.25	0	0.00	26.25	1	569	0.18%
2021/12/06	0	0.00	1	26.40	26.30	-1	568	-0.18%
2021/12/02	0	0.00	1	26.15	26.15	-1	581	-0.17%
2021/12/01	3	26.18	0	0.00	26.30	3	582	0.51%
2021/11/26	1	26.70	2	26.65	26.50	-1	595	-0.17%
2021/11/24	0	0.00	2.1	26.80	26.70	-2.1	601	-0.35%
2021/11/19	1	26.65	0	0.00	26.70	1	625	0.16%
2021/11/18	1	26.75	1	26.95	27.00	0	624	0.00%
2021/11/17	1	26.60	1	26.75	26.75	0	634	0.00%
2021/11/16	1	26.75	0	0.00	26.70	1	643	0.16%
2021/11/11	0	0.00	2	26.55	26.60	-2	687	-0.29%
2021/11/10	1	26.65	0	0.00	26.80	1	711	0.14%
2021/11/09	2	26.70	0	0.00	26.70	2	721	0.28%
2021/11/02	0	0.00	1	26.60	26.60	-1	789	-0.13%
2021/10/25	1	26.85	0	0.00	26.80	1	801	0.12%
2021/10/22	2	26.85	0	0.00	26.90	2	812	0.25%
2021/10/21	1	26.35	0	0.00	27.20	1	816	0.12%
2021/10/18	0	0.00	1	26.70	26.70	-1	789	-0.13%
2021/10/08	0	0.00	1	26.70	26.75	-1	853	-0.12%
2021/10/06	0	0.00	2	25.90	25.85	-2	902	-0.22%
2021/10/05	2	25.80	0	0.00	25.85	2	918	0.22%
2021/10/04	1	25.85	0	0.00	26.00	1	928	0.11%
2021/09/28	0	0.00	1	26.90	26.90	-1	984	-0.10%
2021/09/24	0	0.00	1	27.05	26.95	-1	1,013	-0.10%
2021/09/22	1	26.85	0	0.00	26.75	1	1,052	0.10%
2021/09/14	0	0.00	2	27.23	27.20	-2	1,079	-0.19%
2021/09/13	1	26.80	0	0.00	27.00	1	1,089	0.09%
2021/09/10	1	27.10	0	0.00	27.10	1	1,100	0.09%
2021/09/08	0	0.00	15	27.15	26.70	-15	1,125	-1.33%
2021/09/01	0	0.00	2	27.85	27.65	-2	1,160	-0.17%
2021/08/30	0	0.00	2	27.10	27.15	-2	1,175	-0.17%
2021/08/25	1	26.00	0	0.00	26.10	1	1,212	0.08%
2021/08/24	2	26.10	0	0.00	26.05	2	1,216	0.16%
2021/08/23	2	26.28	0	0.00	26.30	2	1,225	0.16%
2021/08/11	1	27.80	0	0.00	27.45	1	1,292	0.08%
2021/08/03	0	0.00	1	29.05	28.85	-1	1,637	-0.06%
2021/07/29	1	28.85	0	0.00	28.65	1	1,750	0.06%
2021/07/22	0	0.00	0.3	29.00	28.85	-0.3	2,058	-0.01%
2021/07/16	0	0.00	1	29.95	30.00	-1	2,313	-0.04%
2021/07/15	0	0.00	0.5	29.60	29.70	-0.5	2,368	-0.02%
2021/07/12	0	0.00	1	30.05	30.05	-1	2,543	-0.04%
2021/07/09	0	0.00	1	30.15	30.30	-1	2,566	-0.04%
2021/07/07	0	0.00	1	30.90	30.50	-1	2,662	-0.04%
2021/07/02	0	0.00	0.1	30.25	30.30	-0.1	2,666	0.00%
2021/06/30	2	30.20	8	30.05	30.20	-6	2,687	-0.22%
2021/06/28	0	0.00	2	30.10	30.10	-2	2,766	-0.07%
2021/06/21	0	29.30	0	0.00	29.55	0	2,876	0.00%
2021/06/16	1	29.00	1	29.05	29.00	0	2,927	0.00%
2021/06/15	0	0.00	1	28.80	29.00	-1	2,935	-0.03%
2021/06/11	1	28.85	0	0.00	29.00	1	2,940	0.03%
2021/06/10	0	0.00	0.3	28.95	29.00	-0.3	2,969	-0.01%
2021/06/01	0	0.00	1	28.25	28.30	-1	3,107	-0.03%
2021/05/31	1	27.85	0	0.00	27.95	1	3,121	0.03%
2021/05/26	1	28.00	0	0.00	28.15	1	3,165	0.03%
2021/05/25	1	28.30	0	0.00	28.10	1	3,169	0.03%
2021/05/24	2	28.10	1	27.65	28.20	1	3,166	0.03%
2021/05/21	0	0.00	2	27.85	28.00	-2	3,192	-0.06%
2021/05/20	13	27.97	0	0.00	27.40	13	3,216	0.40%
2021/05/14	0	0.00	1	28.00	27.85	-1	3,096	-0.03%
2021/05/13	1	26.10	0	0.00	26.20	1	3,046	0.03%
2021/05/12	0	0.00	15	28.05	26.20	-15	3,017	-0.50%
2021/05/11	0	0.00	15	29.15	28.85	-15	2,943	-0.51%
2021/05/10	0	0.00	1	30.30	30.20	-1	2,909	-0.03%
2021/05/06	14	30.55	249	30.40	29.60	-235	2,949	-7.97%	大賣/鉅額交易
2021/05/04	0	0.00	2	31.88	30.85	-2	2,901	-0.07%
2021/05/03	29	32.99	0	0.00	32.45	29	2,851	1.02%
2021/04/29	30	32.22	0	0.00	32.35	30	2,799	1.07%
2021/04/28	8	32.65	1	33.50	32.85	7	2,802	0.25%
2021/04/27	280	32.97	87	33.04	33.55	193	2,863	6.74%	大買/鉅額交易
2021/04/26	7	32.25	0	0.00	32.30	7	2,768	0.25%
2021/04/22	2	32.48	16	32.53	31.85	-14	2,912	-0.48%
2021/04/21	10	32.80	7	32.80	32.80	3	2,908	0.10%
2021/04/20	1	33.35	0	0.00	32.30	1	2,984	0.03%
2021/04/19	2	32.70	6	31.89	32.80	-4	3,370	-0.12%
2021/04/15	4	31.20	0	0.00	31.20	4	3,620	0.11%
2021/04/14	3	30.92	2	31.10	30.80	1	3,639	0.03%
2021/04/13	14	31.27	7	31.54	30.95	7	3,745	0.19%
2021/04/12	0	0.00	1	30.90	30.95	-1	3,754	-0.03%
2021/04/08	1	31.00	1	30.95	30.95	0	4,097	0.00%
2021/04/06	1	30.75	1	30.80	30.80	0	4,199	0.00%
2021/04/01	1	30.80	2	30.75	30.95	-1	4,239	-0.02%
2021/03/31	7	31.04	0	0.00	31.00	7	4,259	0.16%
2021/03/30	0	0.00	3	31.93	31.75	-3	4,221	-0.07%
2021/03/29	11	31.87	7	31.72	31.90	4	4,237	0.09%
2021/03/26	2	31.30	10	31.29	31.30	-8	4,300	-0.19%
2021/03/25	11	31.57	1	31.65	31.45	10	4,372	0.23%
2021/03/23	0	0.00	1	31.20	30.85	-1	4,429	-0.02%
2021/03/22	1	31.50	5	31.15	31.30	-4	4,481	-0.09%
2021/03/18	0	0.00	2	31.15	31.10	-2	4,584	-0.04%
2021/03/17	1	31.05	11	31.03	30.80	-10	4,743	-0.21%
2021/03/16	10	30.80	0	0.00	30.90	10	4,839	0.21%
2021/03/15	1	30.90	0	0.00	31.00	1	5,086	0.02%
2021/03/12	0	0.00	0	32.00	31.25	0	5,185	0.00%
2021/03/11	0	31.90	1	31.85	31.55	-1	5,376	-0.02%
2021/03/10	1	32.10	0	0.00	31.90	1	5,743	0.02%
2021/03/05	2	31.35	10	31.36	31.30	-8	7,780	-0.10%
2021/03/04	5	31.76	0	0.00	31.90	5	7,983	0.06%
2021/02/26	5	31.80	4	31.75	31.75	1	8,529	0.01%
2021/02/25	1	32.60	1	32.50	32.45	0	8,575	0.00%
2021/02/19	0	0.00	2.2	32.09	32.05	-2.2	9,225	-0.02%
2021/02/17	0	0.00	1	32.40	32.50	-1	9,460	-0.01%
2021/02/04	0	0.00	2	31.90	31.90	-2	9,455	-0.02%
2021/02/03	4	31.85	0	0.00	31.65	4	9,475	0.04%
2021/01/28	0	0.00	13	32.48	32.40	-13	9,386	-0.14%
2021/01/26	1	32.80	1	32.65	32.60	0	9,329	0.00%
2021/01/25	2	32.98	0	0.00	33.60	2	9,291	0.02%
2021/01/21	1	32.55	2	32.10	32.35	-1	9,230	-0.01%
2021/01/20	9	32.32	2	32.43	31.65	7	9,183	0.08%
2021/01/19	4	33.95	1	34.30	33.60	3	9,055	0.03%
2021/01/18	0	0.00	3	33.65	33.65	-3	9,016	-0.03%
2021/01/15	1	35.00	10	34.10	34.05	-9	8,946	-0.10%
2021/01/14	1	36.20	3	36.80	35.85	-2	8,803	-0.02%
2021/01/13	1	36.50	29	36.68	36.50	-28	8,726	-0.32%
2021/01/12	50	37.56	24	38.04	37.20	26	8,606	0.30%
2021/01/11	6	36.39	10	36.47	37.15	-4	8,148	-0.05%
2021/01/08	14	35.75	11	35.51	36.00	3	7,956	0.04%
2021/01/07	10	34.34	1	34.60	34.60	9	7,763	0.12%
2021/01/06	10	34.63	0	0.00	34.00	10	7,707	0.13%
2021/01/05	5	35.64	15	35.66	35.60	-10	7,571	-0.13%
2021/01/04	70	36.30	67	36.48	36.60	3	7,495	0.04%
2020/12/31	11	35.90	31	35.50	35.70	-20	7,298	-0.27%
2020/12/30	5	34.61	3	34.62	34.60	2	7,132	0.03%
2020/12/29	16	35.31	7	35.29	34.80	9	7,107	0.13%
2020/12/28	1	34.60	10	34.41	34.70	-9	6,997	-0.13%
2020/12/25	0	0.00	6	34.04	34.00	-6	6,929	-0.09%
2020/12/24	5	34.61	5	34.81	34.20	0	6,887	0.00%
2020/12/23	2	33.90	3	34.13	34.40	-1	6,831	-0.01%
2020/12/22	3	34.55	4	34.89	33.60	-1	6,790	-0.01%
2020/12/21	2	34.50	2	34.48	34.75	0	6,715	0.00%
2020/12/18	0	0.00	4	34.06	33.80	-4	6,645	-0.06%
2020/12/17	2	33.98	1	34.30	33.90	1	6,591	0.02%
2020/12/16	1	33.85	5.3	33.70	34.60	-4.3	6,527	-0.07%
2020/12/15	1	33.70	3	33.88	33.35	-2	6,454	-0.03%
2020/12/14	4	34.00	3	34.17	33.80	1	6,373	0.02%
2020/12/11	1	34.25	2	35.58	33.95	-1	6,320	-0.02%
2020/12/10	9	34.57	20	34.55	34.80	-11	6,143	-0.18%
2020/12/09	85.1	34.80	41	34.65	35.00	44.1	6,043	0.73%
2020/12/08	1	33.00	0.1	33.10	33.45	0.9	5,787	0.02%
2020/12/07	6	32.73	8	32.89	33.10	-2	5,684	-0.04%
2020/12/04	55	32.82	87	32.98	32.75	-32	5,496	-0.58%
2020/12/03	42	35.63	87.1	34.52	33.80	-45.1	5,105	-0.88%
2020/12/02	58.1	37.72	49	37.86	37.50	9.1	4,553	0.20%
2020/12/01	131	38.07	127	37.50	36.40	4	4,037	0.10%	大買/大賣/
2020/11/30	49	36.45	2	37.05	37.05	47	3,013	1.56%
2020/11/27	37.4	32.88	6	31.09	33.70	31.4	2,808	1.12%
2020/11/26	12	30.13	0	0.00	30.65	12	2,541	0.47%
2020/11/25	48	30.33	28	30.53	30.10	20	2,501	0.80%
2020/11/24	7	29.10	1	28.80	29.00	6	2,293	0.26%
2020/11/23	8	29.08	3	29.05	29.30	5	2,224	0.22%
2020/11/20	2	27.90	1	27.75	27.70	1	2,043	0.05%
2020/11/19	20	28.23	16	28.03	28.00	4	2,005	0.20%
2020/11/18	15	27.70	21	27.30	27.80	-6	1,911	-0.31%
2020/11/17	24	25.62	22	25.30	25.85	2	1,673	0.12%
2020/11/16	7	25.79	27	25.65	25.55	-20	1,632	-1.23%
2020/11/12	0	0.00	1	23.50	23.55	-1	1,491	-0.07%
2020/11/11	20	23.80	3	23.75	23.80	17	1,572	1.08%
2020/11/10	1	23.20	0	0.00	23.30	1	1,562	0.06%
2020/10/28	1	22.90	0	0.00	22.85	1	1,865	0.05%
2020/10/13	1	23.20	0	0.00	23.20	1	1,921	0.05%
2020/09/28	3	22.48	0	0.00	22.60	3	1,953	0.15%
2020/09/25	5	22.15	0	0.00	22.35	5	1,962	0.25%
2020/09/24	1	22.50	0	0.00	22.35	1	1,947	0.05%
2020/09/23	5	23.38	0	0.00	23.20	5	1,915	0.26%
2020/09/21	1	23.75	0	0.00	23.70	1	1,883	0.05%
2020/09/16	5	23.58	0	0.00	23.50	5	1,873	0.27%
2020/09/14	42	23.39	0	0.00	23.25	42	1,878	2.24%
2020/09/11	6	23.45	0	0.00	23.20	6	1,861	0.32%
2020/09/10	4	23.73	0	0.00	23.70	4	1,850	0.22%
2020/09/08	4	23.15	0	0.00	23.15	4	1,855	0.22%
2020/09/07	0	0.00	1	23.50	23.30	-1	1,851	-0.05%
2020/09/04	1	23.65	0	0.00	23.55	1	1,837	0.05%
2020/09/03	3	23.93	0	0.00	23.90	3	1,831	0.16%
2020/09/02	0	0.00	10	23.95	24.20	-10	1,829	-0.55%
2020/09/01	10	23.95	1	24.00	23.95	9	1,820	0.49%
2020/08/31	0	0.00	1	23.75	23.70	-1	1,792	-0.06%
2020/08/28	0	0.00	1	24.35	24.15	-1	1,758	-0.06%
2020/08/27	0	0.00	1	24.15	24.15	-1	1,745	-0.06%
2020/08/26	2	24.25	3	24.13	24.30	-1	1,727	-0.06%
2020/08/25	1	24.15	1	24.50	24.10	0	1,706	0.00%
2020/08/24	1	24.50	0	0.00	24.60	1	1,709	0.06%
2020/08/21	0	24.15	0	0.00	24.15	0	1,640	0.00%
2020/08/20	4	23.18	21	23.52	23.20	-17	1,587	-1.07%
2020/08/19	20	23.83	1	23.75	23.60	19	1,527	1.24%
2020/08/18	7	23.44	1	23.55	23.45	6	1,511	0.40%
2020/08/17	1	23.75	0	0.00	23.65	1	1,478	0.07%
2020/08/13	0	0.00	1	23.00	23.05	-1	1,366	-0.07%
2020/08/12	2	22.75	0	0.00	22.75	2	1,342	0.15%
2020/08/11	3	22.82	0	0.00	23.00	3	1,335	0.22%
2020/08/10	15	23.07	0	0.00	23.20	15	1,278	1.17%
2020/08/07	4	21.98	1	22.20	22.70	3	1,201	0.25%
2020/08/06	0	0.00	9	21.47	21.70	-9	1,103	-0.82%
2020/08/05	2	21.08	2	21.15	21.05	0	1,066	0.00%
2020/08/03	3	20.92	0	0.00	20.90	3	1,055	0.28%
2020/07/31	2	21.00	1	20.95	20.90	1	1,054	0.09%
2020/07/30	3	20.40	0	0.00	20.40	3	1,044	0.29%
2020/07/29	1	20.45	0	0.00	20.35	1	1,039	0.10%
2020/06/19	0	0.00	1	21.70	21.45	-1	909	-0.11%
2020/06/17	0	0.00	20	21.66	21.80	-20	906	-2.21%
2020/06/16	20	22.20	1	22.25	22.00	19	897	2.12%
2020/06/10	0	0.00	2	21.78	21.90	-2	979	-0.20%
2020/06/05	0	21.10	0	0.00	21.15	0	1,036	0.00%
2020/06/04	0	0.00	1	21.15	21.15	-1	1,039	-0.10%
2020/05/29	4	21.09	0	0.00	20.90	4	1,048	0.38%
2020/05/27	0	0.00	10	20.70	20.80	-10	1,000	-1.00%
2020/05/25	10	20.45	0	0.00	20.60	10	986	1.01%
2020/05/19	0	0.00	3	20.05	20.05	-3	971	-0.31%
2020/04/30	1	19.85	0	0.00	19.80	1	941	0.11%
2020/04/29	1	19.70	0	0.00	19.70	1	950	0.11%
2020/04/27	0	0.00	1	19.50	19.55	-1	978	-0.10%
2020/04/21	0	0.00	1	19.35	19.30	-1	975	-0.10%
2020/04/20	1	19.55	0	0.00	19.60	1	958	0.10%
2020/04/16	1	19.45	0	0.00	19.50	1	949	0.11%
2020/04/10	0	0.00	1	19.45	19.45	-1	935	-0.11%
2020/04/08	1	19.35	0	0.00	19.45	1	941	0.11%
2020/03/26	1	19.40	0	0.00	19.45	1	933	0.11%
2020/03/25	1	19.30	0	0.00	19.45	1	935	0.11%
2020/03/13	0	0.00	2	19.75	20.30	-2	752	-0.27%
2020/03/09	0	0.00	2	20.45	20.50	-2	656	-0.30%
2020/03/05	1	20.75	0	0.00	20.85	1	643	0.16%
2020/02/26	0	0.00	1	20.50	20.50	-1	633	-0.16%
2020/02/25	0	20.60	0	0.00	20.60	0	636	0.00%
2020/02/10	0	0.00	5	20.54	20.60	-5	756	-0.66%
2020/01/31	2	20.40	2	20.40	20.35	0	746	0.00%
2020/01/30	2	20.45	11	20.33	20.25	-9	739	-1.22%
2020/01/03	1	21.40	0	0.00	21.20	1	881	0.11%
2019/12/30	10	21.20	0	0.00	21.30	10	858	1.16%
2019/12/27	0	0.00	0.1	21.10	21.20	-0.1	840	-0.01%
2019/12/19	0	0.00	2	21.20	21.25	-2	832	-0.24%
2019/12/11	0	0.00	1	21.30	21.25	-1	840	-0.12%
2019/12/10	0	0.00	1	21.15	21.15	-1	870	-0.11%
2019/12/09	0	0.00	1	21.20	21.15	-1	895	-0.11%
2019/12/02	1	21.05	0	0.00	20.95	1	897	0.11%
2019/11/28	2	21.15	0	0.00	21.20	2	894	0.22%
2019/11/27	1	21.20	0	0.00	21.30	1	912	0.11%
2019/11/20	0	0.00	1	21.15	21.20	-1	918	-0.11%
2019/11/14	1	21.65	0	0.00	21.70	1	883	0.11%
2019/11/11	1	22.35	1	22.25	22.05	0	868	0.00%
2019/11/04	0	0.00	1	22.10	22.10	-1	842	-0.12%
2019/10/23	2	22.10	2	21.90	21.90	0	859	0.00%
2019/10/22	9	22.31	0	0.00	22.05	9	856	1.05%
2019/10/21	4	21.90	7	21.94	22.10	-3	829	-0.36%
2019/10/16	3	21.40	2	21.40	21.40	1	870	0.11%
2019/10/15	0	0.00	1	20.95	21.00	-1	847	-0.12%
2019/10/04	1	20.80	0	0.00	20.80	1	932	0.11%
2019/09/25	0	0.00	1	21.05	21.20	-1	1,088	-0.09%
2019/09/12	0	0.00	2	21.00	21.20	-2	1,391	-0.14%
2019/09/02	0	0.00	1	20.60	20.65	-1	1,386	-0.07%
2019/08/22	1	20.80	3	20.80	20.90	-2	1,486	-0.13%
2019/08/15	0	0.00	1	20.35	20.40	-1	1,725	-0.06%
2019/08/14	1	20.75	0	0.00	20.65	1	1,817	0.06%
2019/08/06	2	20.00	2	20.13	20.35	0	2,077	0.00%
2019/08/02	0	0.00	1	20.65	20.70	-1	2,047	-0.05%
2019/07/31	0	0.00	6	20.80	20.95	-6	2,043	-0.29%
2019/07/26	6	21.13	0	0.00	21.15	6	2,024	0.30%
2019/07/23	1	21.05	0	0.00	20.90	1	1,998	0.05%
2019/07/22	0	0.00	5	21.30	21.20	-5	1,980	-0.25%
2019/07/19	1	21.50	0	0.00	21.50	1	1,960	0.05%
2019/07/18	5	22.61	4	22.60	22.55	1	1,924	0.05%
2019/07/12	0	0.00	5	22.90	22.85	-5	1,818	-0.27%
2019/07/09	5	23.30	0	0.00	23.20	5	1,771	0.28%
2019/07/08	1	22.80	0	0.00	22.85	1	1,732	0.06%
2019/07/03	0	0.00	11	22.91	22.80	-11	1,683	-0.65%
2019/07/02	1	22.75	0	0.00	22.75	1	1,645	0.06%
2019/06/28	1	22.65	0	0.00	22.55	1	1,621	0.06%
2019/06/25	5	22.87	1	22.70	22.75	4	1,619	0.25%
2019/06/24	0	0.00	2	23.03	22.95	-2	1,574	-0.13%
2019/06/20	0	0.00	1	21.70	21.80	-1	1,413	-0.07%
2019/06/17	1	21.60	1	21.65	21.55	0	1,392	0.00%
2019/06/12	1	21.85	1	21.60	21.70	0	1,383	0.00%
2019/06/06	1	21.25	0	0.00	21.40	1	1,326	0.08%
2019/06/03	4	21.95	0	0.00	21.65	4	1,291	0.31%
2019/05/31	0	0.00	2	21.43	21.40	-2	1,243	-0.16%
2019/05/29	3	21.50	0	0.00	21.35	3	1,221	0.25%
2019/05/28	3	21.82	20	21.98	21.10	-17	1,205	-1.41%
2019/05/27	1	22.35	1	22.05	22.30	0	1,103	0.00%
2019/05/24	2	21.60	2	21.65	21.75	0	1,030	0.00%
2019/05/23	0	0.00	1	21.70	21.45	-1	1,013	-0.10%
2019/05/22	6	21.89	5	21.65	21.75	1	987	0.10%
2019/05/21	1	21.80	4	21.51	21.75	-3	953	-0.31%
2019/05/20	0	0.00	11	21.30	21.00	-11	853	-1.29%
2019/05/17	34	21.25	3	21.20	21.30	31	834	3.72%
2019/05/16	8	20.96	2	21.75	21.10	6	768	0.78%
2019/05/15	0	0.00	2	20.15	20.20	-2	584	-0.34%
2019/05/14	0	0.00	1	20.00	20.20	-1	578	-0.17%
2019/05/10	0.4	20.15	0	0.00	20.25	0.4	569	0.07%
2019/04/26	0	0.00	2	20.20	20.20	-2	529	-0.38%
2019/04/24	0	20.25	0	0.00	20.25	0	526	0.00%
2019/04/16	1	20.30	0	0.00	20.25	1	526	0.19%
2019/04/12	1	20.30	0	0.00	20.45	1	524	0.19%
2019/04/11	0	0.00	1	20.20	20.15	-1	504	-0.20%
2019/04/08	0	0.00	1	20.15	20.10	-1	495	-0.20%
2019/04/03	1	20.10	0	0.00	20.10	1	492	0.20%
2019/04/02	1	20.10	0	0.00	20.10	1	489	0.20%
2019/03/29	10	20.41	0	0.00	20.20	10	469	2.13%
2019/03/28	1	20.65	0	0.00	20.70	1	433	0.23%
2019/03/27	0	0.00	5	20.25	20.40	-5	409	-1.22%
2019/03/26	0	20.15	0	0.00	20.30	0	404	0.00%
2019/03/25	0	0.00	2	20.25	20.15	-2	410	-0.49%
2019/03/22	0	0.00	1	20.30	20.30	-1	413	-0.24%
2019/03/21	2	20.20	0	0.00	20.20	2	412	0.48%
2019/03/20	0	0.00	2	20.15	20.10	-2	422	-0.47%
2019/03/15	0	0.00	2	20.30	20.30	-2	418	-0.48%
2019/02/27	1	20.30	0	0.00	20.35	1	464	0.22%
2019/02/21	4	19.95	0	0.00	19.95	4	433	0.92%
2019/02/19	2	19.90	0	0.00	19.95	2	444	0.45%
2019/02/18	1	19.95	0	0.00	19.95	1	452	0.22%
2019/02/12	2	19.95	0	0.00	20.00	2	475	0.42%
2018/12/05	0.1	20.35	0	0.00	20.35	0.1	707	0.01%
2018/10/24	0	0.00	1	19.80	19.95	-1	649	-0.15%
2018/10/23	0	0.00	5	19.80	19.80	-5	640	-0.78%
2018/10/08	0	0.00	1	20.30	20.50	-1	550	-0.18%
2018/10/05	0	0.00	8	20.25	20.50	-8	552	-1.45%
2018/09/21	0	20.60	0	0.00	20.75	0	590	0.00%
2018/09/20	2	20.65	0	0.00	20.55	2	602	0.33%
2018/09/14	2	20.65	0	0.00	20.75	2	702	0.28%
2018/09/04	0	0.00	2	20.75	20.80	-2	763	-0.26%
2018/08/27	0	0.00	1	20.70	20.75	-1	856	-0.12%
2018/08/20	1	20.65	0	0.00	20.70	1	1,142	0.09%
2018/08/16	0	0.00	12	20.50	20.55	-12	1,152	-1.04%
2018/08/15	0	0.00	1	20.55	20.55	-1	1,153	-0.09%
2018/08/02	2	21.05	0	0.00	21.05	2	1,177	0.17%
2018/08/01	3	21.05	0	0.00	21.20	3	1,181	0.25%
2018/07/23	1	21.70	0	0.00	21.70	1	1,235	0.08%
2018/07/20	0	0.00	5	21.80	21.80	-5	1,225	-0.41%
2018/07/19	2	21.65	0	0.00	21.70	2	1,222	0.16%
2018/07/18	4	21.63	0	0.00	21.70	4	1,208	0.33%
2018/07/03	0	0.00	40	21.45	21.50	-40	1,580	-2.53%
2018/07/02	0	0.00	10	21.67	21.75	-10	1,626	-0.61%
2018/06/28	2	21.85	0	0.00	21.75	2	1,604	0.12%
2018/06/27	50	22.44	1	22.20	22.10	49	1,617	3.03%
2018/06/26	2	21.50	0	0.00	21.45	2	1,551	0.13%
2018/06/20	0	0.00	45	21.45	21.45	-45	1,677	-2.68%
2018/06/19	0	0.00	15	21.40	21.50	-15	1,678	-0.89%
2018/06/13	0	0.00	1	21.75	21.70	-1	1,645	-0.06%
2018/06/08	0	0.00	2	21.85	21.65	-2	1,653	-0.12%
2018/06/07	1	21.70	0	0.00	21.70	1	1,661	0.06%
2018/06/06	6	21.79	0	0.00	21.70	6	1,698	0.35%
2018/06/04	0	0.00	5	22.10	21.90	-5	1,702	-0.29%
2018/06/01	13	23.25	0	0.00	22.30	13	1,671	0.78%
2018/05/30	1	21.65	1	21.90	21.70	0	1,492	0.00%
2018/05/29	60	21.67	11	21.80	21.85	49	1,474	3.32%
2018/05/23	0	0.00	5	20.90	20.90	-5	1,435	-0.35%
2018/05/16	5	21.25	2	21.20	21.20	3	1,480	0.20%
2018/05/15	1	20.85	0	0.00	20.80	1	1,488	0.07%
2018/05/04	0	0.00	1	20.85	21.00	-1	1,645	-0.06%
2018/05/03	1	20.90	0	0.00	21.00	1	1,637	0.06%
2018/04/27	1	20.80	0	0.00	21.00	1	1,646	0.06%
2018/04/26	0	0.00	1	21.00	21.00	-1	1,643	-0.06%
2018/04/20	1	21.15	0	0.00	21.10	1	1,668	0.06%
2018/04/18	1	21.30	1	21.20	21.20	0	1,668	0.00%
2018/04/17	0	0.00	1	21.40	21.45	-1	1,660	-0.06%
2018/04/16	1	21.50	1	21.50	21.45	0	1,664	0.00%
2018/04/13	2	22.00	0	0.00	21.65	2	1,666	0.12%
2018/04/12	3	22.07	15	22.33	22.00	-12	1,686	-0.71%
2018/04/11	10	22.35	5	22.40	22.45	5	1,671	0.30%
2018/04/10	35	22.34	32	22.57	22.40	3	1,658	0.18%
2018/04/09	1	21.85	5	21.80	21.90	-4	1,469	-0.27%
2018/04/03	0	0.00	5	21.80	21.70	-5	1,515	-0.33%
2018/04/02	1	21.70	3	21.70	21.65	-2	1,515	-0.13%
2018/03/31	1	21.25	0	0.00	21.25	1	1,459	0.07%
2018/03/29	1	21.10	1	21.55	21.50	0	1,459	0.00%
2018/03/28	0	0.00	1	21.30	21.30	-1	1,439	-0.07%
2018/03/27	2	21.13	11	21.19	21.25	-9	1,434	-0.63%
2018/03/26	11	21.65	1	21.20	21.20	10	1,407	0.71%
2018/03/23	7	21.70	8	21.54	21.70	-1	1,358	-0.07%
2018/03/22	0	0.00	2	21.20	21.20	-2	1,304	-0.15%
2018/03/21	1	21.05	0	0.00	21.15	1	1,309	0.08%
2018/03/20	3	21.25	0	0.00	21.15	3	1,328	0.23%
2018/03/19	1	21.35	1	21.45	21.45	0	1,339	0.00%
2018/03/16	1	21.45	0	0.00	21.50	1	1,344	0.07%
2018/03/14	5	21.60	1	21.65	21.55	4	1,332	0.30%
2018/03/13	0	0.00	1	21.60	21.60	-1	1,329	-0.08%
2018/03/09	0	0.00	2	21.75	21.45	-2	1,331	-0.15%
2018/03/08	1	21.35	4	21.58	21.40	-3	1,288	-0.23%
2018/03/07	1	21.10	0	0.00	21.10	1	1,254	0.08%
2018/03/02	1	21.00	0	0.00	21.05	1	1,253	0.08%
2018/02/27	2	21.13	0	0.00	21.15	2	1,251	0.16%
2018/02/26	1	21.05	0	0.00	21.10	1	1,244	0.08%
2018/02/23	0	0.00	1	21.10	20.95	-1	1,244	-0.08%
2018/02/21	1	20.80	0	0.00	20.80	1	1,262	0.08%
2018/02/09	0	0.00	1	20.50	20.60	-1	1,269	-0.08%
2018/02/08	2	20.93	4	21.00	20.70	-2	1,259	-0.16%
2018/02/07	1	20.40	0.1	20.55	20.50	0.9	1,240	0.07%
2018/02/06	1.2	20.49	1	20.50	20.50	0.2	1,235	0.02%
2018/01/30	1	21.00	0	0.00	21.00	1	1,240	0.08%
2018/01/23	1	21.05	0	0.00	21.05	1	1,250	0.08%
2018/01/22	1.1	21.00	0	0.00	21.05	1.1	1,266	0.09%
2018/01/19	1	21.05	0	0.00	21.00	1	1,290	0.08%
2018/01/18	1	21.20	0	0.00	21.15	1	1,297	0.08%
2018/01/17	1	21.20	0	0.00	21.25	1	1,319	0.08%
2018/01/10	1	21.20	0	0.00	21.15	1	1,701	0.06%
2018/01/09	1	21.40	0	0.00	21.45	1	1,708	0.06%
2018/01/08	1	21.60	2	21.73	21.55	-1	1,723	-0.06%
2018/01/05	1	21.15	0	0.00	21.35	1	1,684	0.06%
2018/01/04	0	0.00	1	21.20	21.25	-1	1,683	-0.06%
2018/01/03	1	21.45	0	0.00	21.35	1	1,685	0.06%
2018/01/02	1	21.85	4	21.73	21.80	-3	1,685	-0.18%