三陽工業 (2206)-國票券商分點個股進出

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
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－國票券商分點個股進出

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

國票券商分點個股進出
國票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	11	74.32	9.9	74.88	74.10	1.1	4,755	0.02%
2024/04/18	0	75.50	6.8	75.56	75.80	-6.8	4,700	-0.14%
2024/04/17	13.1	75.66	5	75.36	75.50	8.1	4,683	0.17%
2024/04/16	6.1	73.62	11.5	74.52	72.70	-5.4	4,610	-0.12%
2024/04/15	10.8	76.24	24	76.20	76.10	-13.2	4,489	-0.29%
2024/04/12	3	75.26	3	75.33	75.20	0	4,415	0.00%
2024/04/11	1	74.50	1	75.10	74.50	0	4,398	0.00%
2024/04/10	20	74.90	0.6	75.60	74.80	19.4	4,594	0.42%
2024/04/09	0.6	75.70	4.5	75.95	75.80	-3.9	4,757	-0.08%
2024/04/08	4.5	76.19	2	76.30	75.80	2.5	4,802	0.05%
2024/03/29	4	75.15	26.2	75.59	75.00	-22.2	4,747	-0.47%
2024/03/28	22.6	76.72	1	77.00	76.60	21.6	4,681	0.46%
2024/03/27	3	75.17	4.5	75.14	75.40	-1.5	4,630	-0.03%
2024/03/26	4.5	77.01	7.8	75.54	75.30	-3.3	4,625	-0.07%
2024/03/25	0	0.00	0.5	77.10	75.70	-0.5	4,564	-0.01%
2024/03/22	3.5	77.21	0	0.00	76.80	3.5	4,540	0.08%
2024/03/21	81	77.02	91.4	77.98	77.00	-10.4	4,551	-0.23%
2024/03/20	13.4	77.85	33.5	78.63	78.00	-20.1	4,493	-0.45%
2024/03/19	1	75.70	1.4	75.75	75.80	-0.4	4,255	-0.01%
2024/03/18	1.4	75.39	1.8	75.29	75.50	-0.4	4,242	-0.01%
2024/03/15	3.8	74.03	0.5	74.39	73.90	3.2	4,206	0.08%
2024/03/14	1.4	77.00	0	0.00	75.60	1.4	4,111	0.04%
2024/03/13	4	76.35	16	76.50	75.80	-12	4,043	-0.30%
2024/03/12	1	75.60	1.5	75.93	76.80	-0.5	4,029	-0.01%
2024/03/11	0.5	75.60	0	0.00	75.80	0.5	4,022	0.01%
2024/03/08	10	75.20	10.8	74.54	74.50	-0.8	4,013	-0.02%
2024/03/07	0	0.00	5.7	76.65	76.00	-5.7	3,928	-0.14%
2024/03/06	12.1	77.92	9.8	78.65	77.20	2.3	3,856	0.06%
2024/03/05	12.8	77.49	4.6	77.91	77.00	8.3	3,702	0.22%
2024/03/04	19.6	77.48	9.9	78.49	77.50	9.7	3,598	0.27%
2024/03/01	33	77.68	21	77.10	78.20	12	3,347	0.36%
2024/02/29	0	74.00	4	74.28	74.70	-4	3,031	-0.13%
2024/02/27	18	73.84	4	74.89	73.70	14	3,090	0.45%
2024/02/26	5	74.80	6	74.90	75.10	-1	3,108	-0.03%
2024/02/23	4	74.43	2.1	74.76	73.50	1.9	3,065	0.06%
2024/02/22	0.1	74.40	5.7	74.69	74.90	-5.6	3,063	-0.18%
2024/02/21	1.7	74.17	0	74.10	74.40	1.7	3,044	0.05%
2024/02/20	0	73.60	0.5	73.60	74.00	-0.5	3,050	-0.02%
2024/02/19	1.5	74.08	14.7	74.29	74.00	-13.2	3,076	-0.43%
2024/02/16	17.7	74.38	15.6	74.21	74.30	2.1	3,058	0.07%
2024/02/15	0	0.00	1	71.30	71.00	-1	2,995	-0.03%
2024/02/05	0	0.00	1	71.80	72.00	-1	3,022	-0.03%
2024/02/02	1	71.50	1.5	71.70	71.50	-0.5	3,027	-0.02%
2024/02/01	1.5	71.05	1.4	72.16	71.80	0.1	3,090	0.00%
2024/01/31	1	70.60	0	0.00	70.60	1	3,146	0.03%
2024/01/30	0	0.00	0.1	71.80	71.30	-0.1	3,193	0.00%
2024/01/29	0.1	71.80	2	72.10	72.00	-1.9	3,270	-0.06%
2024/01/26	0	0.00	2	72.15	71.80	-2	3,296	-0.06%
2024/01/25	0	0.00	0.4	71.51	71.50	-0.4	3,299	-0.01%
2024/01/24	1.5	71.47	5.5	71.37	71.40	-4.1	3,314	-0.12%
2024/01/23	1.6	70.97	1	71.20	71.00	0.6	3,347	0.02%
2024/01/19	1	69.70	3	70.07	69.70	-2	3,399	-0.06%
2024/01/18	40	68.98	39.1	68.75	68.60	0.9	3,414	0.03%
2024/01/17	5	69.16	120	69.26	68.70	-115	3,430	-3.35%	大賣/鉅額交易
2024/01/16	3	70.13	0	0.00	70.20	3	3,405	0.09%
2024/01/15	3	70.83	0	0.00	71.00	3	3,379	0.09%
2024/01/12	1	70.90	80	70.96	70.90	-79	3,407	-2.32%
2024/01/11	0	0.00	20	71.00	70.90	-20	3,456	-0.58%
2024/01/10	31.1	70.85	54	70.98	70.80	-22.9	3,585	-0.64%
2024/01/09	10	72.65	1.2	71.80	71.60	8.8	3,628	0.24%
2024/01/08	7	71.94	1	72.21	71.80	6	3,734	0.16%
2024/01/05	23.1	72.66	1	73.43	72.20	22.1	3,769	0.59%
2024/01/04	167	74.56	31.2	75.98	73.40	135.8	3,788	3.58%	大買/鉅額交易
2024/01/03	73.5	74.73	9.9	74.56	74.80	63.6	3,632	1.75%
2024/01/02	5.9	72.41	52	72.21	73.20	-46.1	3,451	-1.33%
2023/12/29	0.2	71.50	0.2	71.54	71.40	-0.1	3,427	0.00%
2023/12/28	0.2	71.18	1.5	71.36	71.60	-1.3	3,544	-0.04%
2023/12/27	0.5	70.80	5	70.50	70.70	-4.5	3,609	-0.12%
2023/12/26	0	0.00	2.7	70.60	70.60	-2.7	3,706	-0.07%
2023/12/25	1.7	70.76	0.1	71.01	70.70	1.7	3,864	0.04%
2023/12/22	0.1	70.80	0	0.00	70.60	0.1	3,943	0.00%
2023/12/21	40	70.25	30.1	70.10	70.30	9.9	4,189	0.24%
2023/12/20	0.1	70.70	0.4	70.83	70.60	-0.3	4,404	-0.01%
2023/12/19	21.4	70.23	6.6	70.81	70.30	14.8	4,447	0.33%
2023/12/18	51	71.21	2.4	71.55	70.80	48.6	4,475	1.09%
2023/12/15	34	72.57	46	72.58	72.10	-12	4,477	-0.27%
2023/12/14	1.3	73.50	63	73.22	72.90	-61.7	4,611	-1.34%
2023/12/13	3	72.83	0	0.00	72.80	3	4,617	0.06%
2023/12/12	34	73.56	3.5	73.93	73.20	30.5	4,646	0.66%
2023/12/11	4.5	74.18	0	0.00	74.00	4.5	4,638	0.10%
2023/12/08	0	0.00	3	73.13	73.20	-3	4,621	-0.06%
2023/12/07	5	73.42	20.2	73.32	73.00	-15.2	4,698	-0.32%
2023/12/06	6	73.95	5.8	73.57	73.70	0.2	4,719	0.00%
2023/12/05	5	72.64	11.3	72.89	72.50	-6.3	4,703	-0.13%
2023/12/04	27	73.67	41.6	73.36	73.20	-14.6	4,719	-0.31%
2023/12/01	51.6	73.59	20.6	73.65	73.80	31	4,794	0.65%
2023/11/30	4	72.85	33.7	72.93	72.80	-29.7	4,888	-0.61%
2023/11/29	0	0.00	46	73.52	73.40	-46	5,085	-0.90%
2023/11/27	2	73.35	76.7	73.57	73.20	-74.7	5,389	-1.39%
2023/11/24	5	74.66	0.3	74.91	74.70	4.7	5,448	0.09%
2023/11/22	2	73.70	35	73.02	73.80	-33	5,429	-0.61%
2023/11/21	5	74.30	67.1	73.70	73.50	-62.1	5,492	-1.13%
2023/11/20	0	0.00	21.7	72.71	73.00	-21.7	5,495	-0.39%
2023/11/17	0	0.00	5	73.36	73.30	-5	5,509	-0.09%
2023/11/16	2	73.00	1.6	72.80	73.30	0.4	5,520	0.01%
2023/11/15	20.6	72.10	0	0.00	72.40	20.6	5,523	0.37%
2023/11/14	11	73.20	20	72.75	71.50	-9	5,597	-0.16%
2023/11/13	1	72.10	32	72.11	71.80	-31	5,644	-0.55%
2023/11/10	0	0.00	2	72.56	73.00	-2	5,786	-0.03%
2023/11/09	4	72.53	6	72.59	72.80	-2	6,017	-0.03%
2023/11/08	2.1	72.29	123.9	72.25	72.40	-121.8	6,229	-1.96%	大賣/鉅額交易
2023/11/07	2.9	71.52	1.5	71.13	71.70	1.4	6,338	0.02%
2023/11/06	144.5	72.17	23.3	71.48	71.50	121.1	6,505	1.86%	大買/鉅額交易
2023/11/03	49.3	69.89	36.4	69.68	69.80	12.9	6,740	0.19%
2023/11/02	0.4	68.73	0.9	68.81	68.90	-0.5	7,125	-0.01%
2023/11/01	1.9	66.81	3.8	67.20	67.30	-1.9	7,228	-0.03%
2023/10/31	40.9	67.38	23.2	67.29	66.50	17.7	7,527	0.24%
2023/10/30	61	68.11	3.5	67.92	67.70	57.5	7,929	0.73%
2023/10/27	92	69.02	11.3	69.02	68.30	80.7	8,066	1.00%
2023/10/26	12.4	70.05	10.1	70.53	69.60	2.3	8,247	0.03%
2023/10/25	2.6	71.04	2.6	71.00	70.80	0	8,297	0.00%
2023/10/24	2.6	69.11	61.2	69.29	70.00	-58.6	8,337	-0.70%
2023/10/23	3	68.37	1.7	67.78	68.50	1.2	8,390	0.01%
2023/10/20	44.7	67.24	23.1	67.37	67.80	21.7	8,540	0.25%
2023/10/19	2.6	68.43	22.1	67.88	68.90	-19.5	8,647	-0.23%
2023/10/18	17	68.92	24.4	69.58	68.20	-7.4	8,914	-0.08%
2023/10/17	9	70.99	6.4	71.48	70.80	2.6	9,277	0.03%
2023/10/16	9	71.76	16.4	71.60	71.30	-7.4	9,451	-0.08%
2023/10/13	3	73.47	5	74.04	73.60	-2	9,509	-0.02%
2023/10/12	12	72.87	10.3	73.29	73.90	1.7	9,610	0.02%
2023/10/11	2.1	72.72	28.3	73.17	72.40	-26.2	9,624	-0.27%
2023/10/06	6	74.00	16.4	73.84	73.80	-10.4	9,717	-0.11%
2023/10/05	0	0.00	3	73.70	73.90	-3	9,861	-0.03%
2023/10/04	6	73.88	48.3	74.25	73.40	-42.3	9,957	-0.42%
2023/10/03	3	76.20	0.1	76.00	75.70	2.9	9,996	0.03%
2023/10/02	2	76.80	22.4	76.90	76.60	-20.4	10,056	-0.20%
2023/09/28	78.4	77.89	5.3	77.27	77.70	73.1	10,054	0.73%
2023/09/27	0.3	76.16	2	75.29	75.10	-1.7	10,021	-0.02%
2023/09/26	4	76.78	8.2	77.69	75.90	-4.1	10,196	-0.04%
2023/09/25	115.8	76.49	59	75.98	77.60	56.8	10,246	0.55%	大買/
2023/09/22	2	72.45	0.1	72.50	72.30	1.9	10,236	0.02%
2023/09/21	2.1	74.45	0.2	75.00	73.40	1.9	10,374	0.02%
2023/09/20	4.2	75.19	8.9	75.56	75.40	-4.7	10,506	-0.04%
2023/09/19	17.9	75.92	8	76.25	75.80	9.9	10,806	0.09%
2023/09/18	0	0.00	2.6	73.99	73.90	-2.6	10,807	-0.02%
2023/09/15	0.6	73.18	5	73.60	74.30	-4.4	10,898	-0.04%
2023/09/14	46	72.47	1	72.49	72.70	45	11,193	0.40%
2023/09/13	0	72.00	6	72.03	72.00	-6	11,363	-0.05%
2023/09/12	19	71.81	5	72.12	71.60	14	11,564	0.12%
2023/09/11	3	74.07	4.5	74.01	73.00	-1.5	11,688	-0.01%
2023/09/08	12	74.36	0.5	75.30	74.40	11.5	11,896	0.10%
2023/09/07	32.5	75.00	4.2	75.45	75.40	28.3	12,463	0.23%
2023/09/06	3.2	75.89	0	0.00	75.30	3.2	12,879	0.02%
2023/09/05	2	75.00	3.7	75.39	76.30	-1.7	13,385	-0.01%
2023/09/04	72.3	76.73	65.9	76.46	75.50	6.4	13,750	0.05%
2023/09/01	24.4	76.84	11.6	76.10	75.50	12.8	14,278	0.09%
2023/08/31	33.6	74.36	3.6	74.00	74.30	30	14,823	0.20%
2023/08/30	1.6	73.28	10.1	73.45	74.00	-8.5	15,301	-0.06%
2023/08/29	3.1	71.06	4.8	71.40	71.90	-1.7	15,761	-0.01%
2023/08/28	27.8	70.91	0	72.70	70.60	27.8	16,037	0.17%
2023/08/25	40	73.21	3.1	72.60	71.50	37	16,462	0.22%
2023/08/24	1.1	71.31	11.4	71.67	71.80	-10.4	16,782	-0.06%
2023/08/23	4.4	71.16	5.2	71.13	71.30	-0.7	17,095	0.00%
2023/08/22	5.1	71.06	7.7	71.33	71.00	-2.6	17,296	-0.01%
2023/08/21	0.8	72.00	3.4	71.79	71.70	-2.6	17,532	-0.01%
2023/08/18	4.6	72.53	27.3	71.81	71.50	-22.7	17,671	-0.13%
2023/08/17	3.1	72.62	6.1	73.01	73.40	-3	17,866	-0.02%
2023/08/16	6.1	71.55	3.6	71.48	71.70	2.5	18,238	0.01%
2023/08/15	9.1	73.55	26	73.28	73.00	-16.9	18,713	-0.09%
2023/08/14	27.5	76.19	35.1	76.89	74.20	-7.5	19,227	-0.04%
2023/08/11	6.7	78.02	68.9	78.80	77.50	-62.1	19,757	-0.31%
2023/08/10	86.2	79.29	361.8	79.79	79.00	-275.6	20,170	-1.37%	大賣/鉅額交易
2023/08/09	100.5	82.08	532.9	81.28	82.30	-432.4	20,328	-2.13%	大賣/鉅額交易
2023/08/08	384.4	81.36	135	81.17	83.40	249.4	20,506	1.22%	大買/大賣/鉅額交易
2023/08/07	22	78.78	6.9	77.09	79.10	15.1	20,426	0.07%
2023/08/04	110	78.34	176.6	78.03	77.50	-66.6	20,510	-0.32%	大買/大賣/
2023/08/02	320.4	80.94	198	80.91	81.80	122.4	20,505	0.60%	大買/大賣/鉅額交易
2023/08/01	4	78.68	17.6	77.87	78.80	-13.6	20,298	-0.07%
2023/07/31	106.3	81.15	4.3	80.76	78.90	102	20,437	0.50%	大買/鉅額交易
2023/07/28	22.8	78.17	3.1	77.95	78.40	19.7	21,027	0.09%
2023/07/27	0.1	77.49	1	77.70	77.40	-0.9	21,290	0.00%
2023/07/26	3	76.77	21	77.01	76.10	-18	21,842	-0.08%
2023/07/25	24	79.08	3	77.83	78.00	21	22,172	0.09%
2023/07/24	6	77.05	40.8	76.93	77.10	-34.8	22,230	-0.16%
2023/07/21	5	80.04	221.4	80.22	78.10	-216.4	22,378	-0.97%	大賣/鉅額交易
2023/07/20	202.9	83.65	64.4	82.92	83.00	138.5	22,924	0.60%	大買/鉅額交易
2023/07/19	18	78.37	16	78.72	78.60	2	22,563	0.01%
2023/07/18	2	77.05	117.3	77.34	77.00	-115.3	23,014	-0.50%	大賣/鉅額交易
2023/07/17	7	78.73	96.2	78.89	78.90	-89.2	23,088	-0.39%
2023/07/14	2	80.50	0	80.70	80.10	2	23,230	0.01%
2023/07/13	12	80.07	12.3	80.64	80.40	-0.3	23,478	0.00%
2023/07/12	2	80.70	262.3	81.26	80.80	-260.3	24,097	-1.08%	大賣/鉅額交易
2023/07/11	1	83.00	66.8	82.17	82.20	-65.8	24,082	-0.27%
2023/07/10	14	82.81	41.3	82.73	83.10	-27.3	24,382	-0.11%
2023/07/07	2.1	83.99	114.6	83.86	83.80	-112.6	24,802	-0.45%	大賣/鉅額交易
2023/07/06	52.1	86.67	6.2	86.07	85.20	45.9	25,449	0.18%
2023/07/05	35	86.36	200.1	86.16	85.50	-165.1	25,607	-0.64%	大賣/鉅額交易
2023/07/04	121.4	88.60	732	87.93	87.30	-610.6	25,626	-2.38%	大買/大賣/鉅額交易
2023/07/03	71	88.86	11.4	86.87	86.60	59.7	25,393	0.23%
2023/06/30	369.9	89.52	11.2	88.77	89.50	358.7	25,111	1.43%	大買/鉅額交易
2023/06/29	737.2	86.48	28.1	85.82	86.30	709.1	24,901	2.85%	大買/鉅額交易
2023/06/28	2.1	85.38	6.9	85.90	86.30	-4.8	24,739	-0.02%
2023/06/27	4.4	84.73	102	85.22	85.00	-97.6	24,643	-0.40%	大賣/
2023/06/26	0.1	88.97	50.1	88.51	88.30	-50.1	24,365	-0.21%
2023/06/21	1	91.10	4.9	91.23	91.10	-3.9	24,200	-0.02%
2023/06/20	14.1	90.94	109.2	90.08	91.50	-95.1	24,116	-0.39%	大賣/
2023/06/19	14.5	92.47	15.9	92.02	93.10	-1.4	23,817	-0.01%
2023/06/16	5.1	94.17	5.1	93.68	91.80	0	23,663	0.00%
2023/06/15	2.1	93.21	18	93.43	92.70	-15.9	23,458	-0.07%
2023/06/14	3	93.13	67.8	91.97	91.70	-64.8	23,270	-0.28%
2023/06/13	18.6	94.02	122.7	92.23	92.60	-104.2	23,110	-0.45%	大賣/鉅額交易
2023/06/12	27.3	95.84	48.7	93.82	93.20	-21.3	22,559	-0.09%
2023/06/09	515.8	96.66	292	95.92	97.80	223.8	22,141	1.01%	大買/大賣/鉅額交易
2023/06/08	522.7	94.84	172.5	95.02	92.20	350.2	21,646	1.62%	大買/大賣/鉅額交易
2023/06/07	293.5	92.75	278.2	92.60	94.50	15.3	21,228	0.07%	大買/大賣/
2023/06/06	391.9	91.40	363	92.71	91.50	28.9	20,534	0.14%	大買/大賣/
2023/06/05	287.3	90.10	416	90.59	90.20	-128.7	19,783	-0.65%	大買/大賣/鉅額交易
2023/06/02	140.8	84.46	543.1	85.01	88.10	-402.3	19,329	-2.08%	大買/大賣/鉅額交易
2023/06/01	199.4	79.45	250.6	79.22	80.10	-51.2	18,824	-0.27%	大買/大賣/
2023/05/31	193.1	78.36	521.6	77.58	79.60	-328.5	18,523	-1.77%	大買/大賣/鉅額交易
2023/05/30	160.5	75.04	691.7	75.57	74.50	-531.2	18,051	-2.94%	大買/大賣/鉅額交易
2023/05/29	21	73.33	724.8	73.19	74.20	-703.9	17,676	-3.98%	大賣/鉅額交易
2023/05/26	2	70.32	114.8	70.44	70.20	-112.8	17,338	-0.65%	大賣/鉅額交易
2023/05/25	7.7	71.90	264.9	72.77	71.50	-257.2	17,169	-1.50%	大賣/鉅額交易
2023/05/24	38	71.88	63.1	71.28	72.30	-25.1	16,995	-0.15%
2023/05/23	40.1	72.22	42	71.56	72.50	-1.8	16,984	-0.01%
2023/05/22	143.1	71.63	750.5	72.64	71.90	-607.4	16,771	-3.62%	大買/大賣/鉅額交易
2023/05/19	148.5	71.19	156.7	70.55	70.00	-8.2	16,387	-0.05%	大買/大賣/
2023/05/18	174.6	66.96	193.7	66.87	68.60	-19.1	15,863	-0.12%	大買/大賣/
2023/05/17	56.5	63.94	74.6	63.77	66.30	-18.1	15,491	-0.12%
2023/05/16	22	61.25	72.3	61.10	60.80	-50.2	14,738	-0.34%
2023/05/15	49.7	59.83	163.5	59.96	61.30	-113.7	14,273	-0.80%	大賣/鉅額交易
2023/05/12	40.2	59.06	60.3	58.21	59.50	-20.1	13,911	-0.14%
2023/05/11	40.2	59.06	60.3	58.21	57.40	-20.1	13,424	-0.15%
2023/05/10	10	58.94	8.3	59.19	59.30	1.7	13,106	0.01%
2023/05/09	23.4	59.51	14.2	58.86	58.20	9.2	12,898	0.07%
2023/05/08	59	59.33	28.4	59.73	60.10	30.6	12,595	0.24%
2023/05/05	51.2	59.32	58	59.73	59.20	-6.8	12,370	-0.06%
2023/05/04	601.2	60.07	491.3	59.84	60.00	109.9	12,101	0.91%	大買/大賣/鉅額交易
2023/05/03	238.5	57.68	13.4	57.84	57.70	225.1	11,301	1.99%	大買/鉅額交易
2023/05/02	165.5	57.12	112	57.55	58.50	53.4	10,980	0.49%	大買/大賣/
2023/04/28	70.1	55.19	105.4	55.14	54.70	-35.4	10,411	-0.34%	大賣/
2023/04/27	4.8	54.13	169.8	54.46	53.80	-165	9,990	-1.65%	大賣/鉅額交易
2023/04/26	37.8	53.88	36.9	53.44	53.20	0.9	9,766	0.01%
2023/04/25	176.4	55.41	137.1	56.58	53.20	39.4	9,472	0.42%	大買/大賣/
2023/04/24	128.1	53.53	6.8	53.36	52.90	121.3	8,628	1.41%	大買/鉅額交易
2023/04/21	126.6	54.16	137.9	54.88	53.50	-11.3	8,485	-0.13%	大買/大賣/
2023/04/20	34.2	53.29	17.8	53.21	53.00	16.4	7,788	0.21%
2023/04/19	93.7	54.81	37.7	53.79	54.00	56	7,525	0.74%
2023/04/18	36.4	53.41	12	54.40	53.20	24.4	7,243	0.34%
2023/04/17	100.6	54.79	47	54.25	54.40	53.6	6,915	0.77%
2023/04/14	0	0.00	22	52.10	52.10	-22	6,129	-0.36%
2023/04/13	39.2	47.81	24.8	47.88	47.45	14.4	5,970	0.24%
2023/04/12	28.8	48.67	11.8	47.74	50.00	17	5,529	0.31%
2023/04/11	16.6	46.00	13.6	45.94	45.50	3	4,948	0.06%
2023/04/10	3.9	43.84	17.7	44.37	45.25	-13.8	4,171	-0.33%
2023/04/07	25.5	40.83	132.5	40.57	41.15	-107.1	3,913	-2.74%	大賣/鉅額交易
2023/04/06	0.5	39.42	3.3	39.12	39.55	-2.8	3,762	-0.07%
2023/03/31	2	39.08	129	39.06	39.00	-127	3,748	-3.39%	大賣/鉅額交易
2023/03/30	0	0.00	18.2	38.96	39.05	-18.2	3,742	-0.49%
2023/03/29	0.3	38.50	4.6	38.55	39.10	-4.3	3,763	-0.11%
2023/03/28	0	0.00	46.3	38.70	38.50	-46.3	3,879	-1.19%
2023/03/27	0.7	39.73	0	0.00	39.85	0.7	3,926	0.02%
2023/03/24	9	39.03	18.2	38.86	38.85	-9.2	3,901	-0.24%
2023/03/23	1	38.95	19.5	38.91	38.85	-18.5	3,885	-0.48%
2023/03/22	3	39.17	18.2	39.23	39.30	-15.2	3,878	-0.39%
2023/03/21	1.2	38.64	10.5	38.70	38.55	-9.3	3,918	-0.24%
2023/03/20	1	38.70	9.9	38.77	38.75	-8.9	3,892	-0.23%
2023/03/17	0	0.00	10.2	38.89	38.90	-10.2	3,935	-0.26%
2023/03/16	0	0.00	32.7	38.73	38.80	-32.7	3,985	-0.82%
2023/03/14	5	40.42	1.3	40.45	40.00	3.7	3,932	0.09%
2023/03/13	123.7	40.78	0	0.00	40.65	123.7	4,004	3.09%	大買/鉅額交易
2023/03/10	175	40.53	10.1	40.66	40.20	164.9	4,042	4.08%	大買/鉅額交易
2023/03/09	81	41.66	2	41.25	41.65	79	3,993	1.98%
2023/03/08	40.3	41.61	12	41.48	41.65	28.3	3,983	0.71%
2023/03/07	0	0.00	1	40.70	41.00	-1	4,050	-0.02%
2023/03/06	68.7	40.16	0	0.00	40.20	68.7	3,982	1.72%
2023/03/03	30.3	39.45	0	0.00	39.45	30.3	3,928	0.77%
2023/03/02	41.7	39.40	0	0.00	39.40	41.7	3,935	1.06%
2023/03/01	76.1	39.29	3	39.32	39.35	73.1	3,944	1.85%
2023/02/24	26	39.78	18.1	39.96	39.80	8	3,920	0.20%
2023/02/23	1.1	40.09	56.2	39.94	40.15	-55.1	3,906	-1.41%
2023/02/22	6.4	39.02	3.3	39.19	39.45	3.1	3,860	0.08%
2023/02/21	31.2	40.44	5.3	40.05	39.80	25.9	3,778	0.69%
2023/02/20	37.3	39.29	5.6	39.15	39.30	31.7	3,620	0.87%
2023/02/17	32.5	39.29	11.5	39.23	39.40	21.1	3,564	0.59%
2023/02/16	68.4	38.57	11	38.48	38.85	57.4	3,501	1.64%
2023/02/15	30	38.60	27	38.48	38.30	3	3,490	0.09%
2023/02/14	20	36.79	13.5	36.94	37.05	6.5	3,135	0.21%
2023/02/13	18.5	36.34	24	36.92	37.15	-5.5	3,122	-0.18%
2023/02/10	8	35.57	17	35.57	35.50	-9	3,011	-0.30%
2023/02/09	4	35.78	15	35.90	35.65	-11	2,998	-0.37%
2023/02/08	43	35.76	4.3	35.76	35.70	38.7	2,997	1.29%
2023/02/07	0.4	35.60	0	0.00	35.55	0.4	2,997	0.01%
2023/02/03	0	0.00	0	35.70	35.70	0	3,090	0.00%
2023/02/02	0	35.40	0	0.00	35.60	0	3,078	0.00%
2023/01/31	5	35.25	0.7	35.17	35.00	4.3	3,042	0.14%
2023/01/30	0.7	34.95	1	34.80	35.25	-0.3	3,050	-0.01%
2023/01/17	0	0.00	1	33.90	34.10	-1	3,006	-0.03%
2023/01/16	3	33.95	0.3	34.14	33.95	2.7	3,023	0.09%
2023/01/13	3.3	34.49	0.1	34.35	34.15	3.2	3,030	0.11%
2023/01/12	0.1	34.05	0	0.00	34.20	0.1	3,064	0.00%
2023/01/11	1	33.95	0	0.00	34.00	1	3,048	0.03%
2023/01/09	0	0.00	1	34.50	34.55	-1	3,084	-0.03%
2023/01/05	0	0.00	2	34.30	34.20	-2	3,187	-0.06%
2023/01/04	0	34.20	30	34.16	34.20	-30	3,222	-0.93%
2023/01/03	0	33.90	0	0.00	33.95	0	3,263	0.00%
2022/12/30	2	33.90	0	0.00	33.85	2	3,326	0.06%
2022/12/27	0	0.00	1	34.15	34.10	-1	3,458	-0.03%
2022/12/26	0	0.00	1	34.25	34.35	-1	3,514	-0.03%
2022/12/22	2	33.70	0	34.00	33.55	2	3,843	0.05%
2022/12/21	0	33.85	0	0.00	33.55	0	3,944	0.00%
2022/12/20	7	34.21	1	34.05	33.45	6	4,156	0.14%
2022/12/19	4	35.35	0	0.00	34.80	4	4,102	0.10%
2022/12/16	3	36.08	1	35.96	35.95	2	4,029	0.05%
2022/12/15	0	36.88	0.3	36.83	36.90	-0.3	4,089	-0.01%
2022/12/14	0.3	36.46	0	36.50	36.80	0.3	4,342	0.01%
2022/12/13	3	36.82	5	36.31	36.25	-2	4,421	-0.05%
2022/12/12	0	0.00	5	37.10	37.40	-5	4,480	-0.11%
2022/12/09	15	37.90	11.3	38.53	37.70	3.8	4,498	0.08%
2022/12/08	12.3	38.03	0	37.30	38.30	12.2	4,487	0.27%
2022/12/07	0	37.15	1	37.35	37.15	-1	4,484	-0.02%
2022/12/06	1	37.40	2	37.63	36.80	-1	4,465	-0.02%
2022/12/05	12	37.95	10.5	37.70	37.75	1.5	4,428	0.03%
2022/12/02	0.5	37.50	4	37.45	37.25	-3.5	4,335	-0.08%
2022/11/29	13	36.56	0	36.40	36.25	13	4,183	0.31%
2022/11/28	0	35.80	0	0.00	36.35	0	4,117	0.00%
2022/11/25	0	0.00	0	36.60	36.10	0	4,132	0.00%
2022/11/24	0	36.50	0	0.00	36.30	0	4,152	0.00%
2022/11/23	0	0.00	1	35.90	36.35	-1	4,124	-0.02%
2022/11/22	1	35.50	0	0.00	35.45	1	4,100	0.02%
2022/11/21	4	35.61	3	35.95	35.80	1	4,098	0.02%
2022/11/18	1	35.35	0	0.00	35.20	1	4,100	0.02%
2022/11/17	0	0.00	0.5	35.45	35.55	-0.5	4,109	-0.01%
2022/11/16	0.5	35.80	5	35.54	35.50	-4.5	4,092	-0.11%
2022/11/14	1	35.95	0	0.00	36.15	1	4,088	0.02%
2022/11/11	5	36.02	0.2	37.20	36.05	4.8	4,036	0.12%
2022/11/10	0.2	38.40	0	38.35	37.35	0.1	3,936	0.00%
2022/11/09	0	38.65	0	38.00	38.85	0	3,920	0.00%
2022/11/08	3	38.12	4	37.99	37.95	-1	3,932	-0.02%
2022/11/07	1	38.20	1.5	38.00	38.30	-0.5	4,057	-0.01%
2022/11/04	1	38.00	2.3	38.00	38.05	-1.3	4,132	-0.03%
2022/11/03	2.9	38.44	0.5	38.25	38.60	2.3	4,165	0.06%
2022/11/02	1.7	38.46	3	38.36	38.20	-1.3	4,174	-0.03%
2022/11/01	3.8	38.04	0.7	38.12	38.30	3.1	4,155	0.08%
2022/10/31	0.7	36.40	0.2	36.53	36.30	0.5	4,113	0.01%
2022/10/28	0.2	36.30	2	36.26	36.10	-1.8	4,146	-0.04%
2022/10/27	1	35.91	0	0.00	36.10	1	4,182	0.02%
2022/10/26	1	35.45	1	35.35	35.35	0	4,220	0.00%
2022/10/25	0	0.00	0.2	36.12	35.80	-0.2	4,226	0.00%
2022/10/24	0.2	36.45	0	0.00	36.40	0.2	4,293	0.00%
2022/10/20	0	0.00	0.1	35.74	35.75	-0.1	4,313	0.00%
2022/10/19	0.1	36.53	0.1	36.60	36.25	0.1	4,435	0.00%
2022/10/18	0.1	36.12	1.8	36.36	36.25	-1.7	4,592	-0.04%
2022/10/17	1.8	36.06	0.1	35.85	36.40	1.7	4,617	0.04%
2022/10/14	0.1	37.05	0	0.00	36.85	0.1	4,626	0.00%
2022/10/13	0	0.00	0.6	38.10	36.10	-0.6	4,672	-0.01%
2022/10/12	0.6	38.36	0.2	37.91	38.50	0.3	4,712	0.01%
2022/10/11	0.2	38.43	3.2	38.38	38.25	-3	4,781	-0.06%
2022/10/07	3.2	39.37	2.1	39.34	39.55	1.1	4,887	0.02%
2022/10/06	2.1	38.87	0.6	38.85	38.80	1.5	4,918	0.03%
2022/10/05	2.6	38.48	3.6	38.39	38.60	-1.1	4,959	-0.02%
2022/10/04	1.6	37.94	0.6	37.98	38.10	1.1	5,018	0.02%
2022/10/03	30.6	37.68	2.9	38.36	37.35	27.7	5,003	0.55%
2022/09/30	2.9	38.50	32	38.16	38.30	-29.1	4,996	-0.58%
2022/09/29	4	40.28	12.2	40.02	40.10	-8.2	4,925	-0.17%
2022/09/28	1.8	40.89	9.8	40.79	40.30	-8	4,745	-0.17%
2022/09/27	18.4	41.19	12.7	40.82	41.70	5.8	4,676	0.12%
2022/09/26	1.9	39.76	3.3	39.48	39.50	-1.3	4,500	-0.03%
2022/09/23	2.4	40.78	1.9	40.52	40.30	0.5	4,555	0.01%
2022/09/22	3.1	41.12	5.3	40.33	41.40	-2.1	4,608	-0.05%
2022/09/21	16.7	41.00	23.3	41.14	40.95	-6.6	4,694	-0.14%
2022/09/20	2.6	39.20	4.5	38.82	39.20	-1.9	4,523	-0.04%
2022/09/19	15.1	39.24	7	39.37	39.05	8.2	4,655	0.18%
2022/09/16	3.5	38.02	1	38.20	38.10	2.5	4,830	0.05%
2022/09/15	0	38.00	4.9	37.96	37.85	-4.9	5,229	-0.09%
2022/09/14	3.1	37.13	2.5	37.15	37.60	0.6	5,397	0.01%
2022/09/13	0.5	36.95	2.4	36.96	36.80	-2	5,710	-0.03%
2022/09/12	1.4	36.61	1.3	36.64	36.75	0.1	5,949	0.00%
2022/09/08	2.1	36.12	1.2	36.15	36.40	0.9	6,250	0.01%
2022/09/07	1.2	35.15	0.4	35.31	35.25	0.8	6,680	0.01%
2022/09/06	0.4	35.99	0.5	36.34	35.45	-0.1	6,947	0.00%
2022/09/05	0.5	36.89	2.8	36.69	36.25	-2.3	6,993	-0.03%
2022/09/02	2.8	36.73	8	36.51	37.00	-5.2	6,981	-0.07%
2022/09/01	1	35.85	2.2	35.88	36.05	-1.1	6,916	-0.02%
2022/08/31	6.2	36.38	3	35.60	36.40	3.2	6,872	0.05%
2022/08/29	0	0.00	1.1	35.31	35.70	-1.1	6,893	-0.02%
2022/08/26	0.1	36.00	0	0.00	35.95	0.1	6,902	0.00%
2022/08/25	0	0.00	1.1	35.77	35.65	-1.1	6,968	-0.02%
2022/08/24	4.1	35.95	2	36.00	36.10	2.1	6,956	0.03%
2022/08/23	0	35.23	0.4	35.15	35.25	-0.4	6,934	-0.01%
2022/08/22	0	35.50	0.9	35.51	35.45	-0.9	6,947	-0.01%
2022/08/19	3.3	35.37	0	0.00	35.25	3.3	6,979	0.05%
2022/08/18	0	0.00	0.1	36.15	36.05	-0.1	7,060	0.00%
2022/08/17	1.1	36.24	0.2	36.35	36.30	0.9	7,115	0.01%
2022/08/16	0.2	35.70	1	36.05	35.80	-0.8	7,124	-0.01%
2022/08/15	0	0.00	0	36.23	35.70	0	7,099	0.00%
2022/08/12	7	36.25	0	0.00	35.95	7	7,051	0.10%
2022/08/11	0	0.00	13.9	38.85	37.60	-13.9	6,912	-0.20%
2022/08/10	18.9	38.90	5.1	38.70	38.75	13.8	6,840	0.20%
2022/08/09	0.1	38.15	0.1	38.04	38.30	0	6,822	0.00%
2022/08/08	1	37.02	1.3	37.64	37.90	-0.2	6,843	0.00%
2022/08/05	0	0.00	3.5	37.95	37.90	-3.5	6,813	-0.05%
2022/08/04	1.8	36.98	0	0.00	37.25	1.8	6,798	0.03%
2022/08/03	2	37.50	4.2	37.64	37.55	-2.2	6,754	-0.03%
2022/08/02	1.2	38.17	0.3	38.28	38.05	1	6,709	0.01%
2022/08/01	0.3	38.16	35.3	38.08	38.20	-35	6,657	-0.53%
2022/07/29	1.3	38.41	1	38.25	38.25	0.3	6,618	0.00%
2022/07/28	0	0.00	5.5	37.95	37.70	-5.5	6,526	-0.08%
2022/07/27	0.9	37.81	8.7	37.81	37.95	-7.7	6,500	-0.12%
2022/07/26	2.4	38.10	13.8	37.98	37.75	-11.4	6,453	-0.18%
2022/07/25	48.6	37.52	1.2	36.94	37.80	47.4	6,271	0.76%
2022/07/22	0.2	35.00	4	34.93	35.10	-3.8	6,095	-0.06%
2022/07/21	0	35.50	0	35.50	35.20	0	6,049	0.00%
2022/07/20	3	36.10	0	0.00	35.85	3	6,011	0.05%
2022/07/15	9	35.50	20	35.98	36.00	-11	5,685	-0.19%
2022/07/14	3	34.15	5	34.76	34.95	-2	5,528	-0.04%
2022/07/13	3	35.45	9	34.79	34.45	-6	5,429	-0.11%
2022/07/12	17	35.15	10	35.00	35.00	7	5,345	0.13%
2022/07/11	6	34.78	0	0.00	34.65	6	5,231	0.11%
2022/07/08	0	0.00	1.4	34.98	34.70	-1.4	5,206	-0.03%
2022/07/07	0.8	34.55	0.7	34.29	34.80	0.1	5,139	0.00%
2022/07/06	1.3	33.68	2.3	33.66	33.50	-1	5,062	-0.02%
2022/07/05	0.3	34.16	38.1	34.40	34.10	-37.8	5,026	-0.75%
2022/07/04	34.1	34.03	4.2	33.87	33.85	29.9	4,972	0.60%
2022/07/01	8.2	33.79	2.1	33.27	33.00	6.2	4,914	0.13%
2022/06/30	17.1	35.23	14.4	35.30	35.25	2.6	4,766	0.05%
2022/06/29	63.4	35.89	77.7	35.63	36.20	-14.2	4,638	-0.31%
2022/06/28	0.7	34.70	12	34.64	34.75	-11.3	4,444	-0.25%
2022/06/27	4	35.21	6.7	35.21	35.25	-2.7	4,362	-0.06%
2022/06/24	39.7	35.30	26.5	35.45	35.65	13.2	4,121	0.32%
2022/06/23	12.5	34.70	14.6	35.08	34.10	-2.1	3,793	-0.06%
2022/06/22	7.6	35.14	16.6	34.66	34.30	-8.9	3,352	-0.27%
2022/06/21	9	35.22	8	35.48	35.15	1	3,126	0.03%
2022/06/20	12.6	34.63	10.4	34.30	33.90	2.1	2,735	0.08%
2022/06/17	15.9	33.74	111.1	34.14	34.80	-95.2	2,472	-3.85%	大賣/
2022/06/16	91.6	34.08	109	33.74	33.60	-17.4	2,146	-0.81%	大賣/
2022/06/15	14	32.43	19.6	33.11	32.85	-5.6	1,687	-0.33%
2022/06/14	27.6	31.41	11	30.92	32.00	16.6	1,409	1.18%
2022/06/13	10	30.45	10	30.80	30.90	0	1,328	0.00%
2022/06/10	0	0.00	10	30.80	31.10	-10	1,310	-0.76%
2022/06/09	0	30.95	0	30.90	30.95	0	1,305	0.00%
2022/06/08	0	30.72	0	0.00	30.85	0	1,294	0.00%
2022/06/07	0	0.00	21.5	30.88	30.35	-21.5	1,285	-1.67%
2022/06/06	10	31.50	1.7	31.93	31.50	8.3	1,239	0.67%
2022/06/02	0.5	32.04	14	31.77	32.10	-13.6	1,228	-1.10%
2022/06/01	35	31.66	40.3	31.33	31.20	-5.3	1,158	-0.46%
2022/05/31	7	31.30	10	31.35	31.40	-3	1,136	-0.26%
2022/05/30	0.6	31.12	2	31.15	31.15	-1.4	1,124	-0.13%
2022/05/27	2.2	31.04	0.5	30.77	31.05	1.7	1,099	0.16%
2022/05/26	12.7	30.80	17	31.14	30.80	-4.3	1,052	-0.40%
2022/05/25	0	29.40	1	29.85	29.90	-1	911	-0.11%
2022/05/24	2	29.17	0	0.00	29.20	2	857	0.23%
2022/05/23	0	0.00	0	28.90	28.70	0	822	0.00%
2022/05/20	0	28.70	0.9	28.90	28.90	-0.9	834	-0.11%
2022/05/19	0	0.00	0	28.66	28.85	0	845	0.00%
2022/05/18	0	28.60	0.3	28.80	28.95	-0.3	880	-0.03%
2022/05/17	10.1	28.80	10.1	28.80	28.85	0	938	0.00%
2022/05/16	11.2	28.52	10	28.88	28.90	1.2	916	0.13%
2022/05/12	0	0.00	0	27.20	26.55	0	875	0.00%
2022/05/11	0	27.30	0	0.00	27.35	0	861	0.00%
2022/05/03	0	0.00	0	28.00	27.90	0	877	0.00%
2022/04/29	0	27.65	0	0.00	27.90	0	883	0.00%
2022/04/25	0	0.00	0.1	27.95	27.75	-0.1	882	-0.01%
2022/04/22	0.1	28.15	0	0.00	28.15	0.1	881	0.01%
2022/04/18	0	28.15	0	0.00	27.80	0	905	0.00%
2022/04/12	0	0.00	40	28.33	28.20	-40	933	-4.28%
2022/04/11	0	0.00	0.1	28.32	28.10	-0.1	930	-0.01%
2022/04/08	0.1	28.15	60	28.20	28.25	-59.9	926	-6.46%
2022/04/01	0	0.00	0.2	28.82	28.90	-0.2	920	-0.02%
2022/03/31	0.2	28.80	0	0.00	28.80	0.2	919	0.02%
2022/03/30	0	0.00	0	28.90	29.35	0	887	0.00%
2022/03/29	0	28.85	0	0.00	28.75	0	871	0.00%
2022/03/23	0	0.00	0	28.90	29.10	0	858	0.00%
2022/03/22	0	28.80	0	0.00	29.00	0	852	0.00%
2022/03/11	0	0.00	0	28.00	28.00	0	847	0.00%
2022/03/10	0	0.00	0.1	28.25	28.00	-0.1	848	-0.01%
2022/03/09	0.1	27.34	0	0.00	27.70	0.1	840	0.01%
2022/03/08	0	0.00	20	27.15	27.15	-20	836	-2.39%
2022/03/02	0	0.00	2	28.50	28.55	-2	791	-0.26%
2022/03/01	2	28.75	0.8	28.82	28.75	1.2	783	0.16%
2022/02/25	0	0.00	0.1	28.46	28.30	-0.1	778	-0.01%
2022/02/24	0	0.00	1.4	28.87	28.20	-1.4	771	-0.18%
2022/02/23	0	0.00	0.2	29.14	28.95	-0.2	753	-0.03%
2022/02/22	10	29.00	10.7	29.10	28.95	-0.7	748	-0.10%
2022/02/21	1.9	29.28	0.5	29.34	29.40	1.3	730	0.18%
2022/02/18	0	29.00	10.8	29.18	29.25	-10.8	708	-1.53%
2022/02/17	12.7	29.00	10	29.35	29.05	2.7	666	0.40%
2022/02/16	0	0.00	0.4	27.84	27.90	-0.4	595	-0.06%
2022/02/15	0.4	27.55	3	27.65	27.50	-2.6	590	-0.44%
2022/02/07	0	0.00	2	26.95	27.20	-2	565	-0.35%
2022/01/26	0	0.00	0	26.88	26.80	0	555	0.00%
2022/01/25	0	26.65	0	0.00	26.85	0	554	0.00%
2022/01/24	0	0.00	2	26.75	26.95	-2	547	-0.37%
2022/01/21	0	0.00	0	27.39	27.05	0	545	0.00%
2022/01/20	0	27.20	0	0.00	27.25	0	542	0.00%
2022/01/19	0	0.00	0.1	27.20	27.15	-0.1	542	-0.02%
2022/01/18	0.1	27.27	0	0.00	27.35	0.1	544	0.02%
2022/01/17	0	0.00	0	27.55	27.15	0	543	-0.01%
2022/01/14	0	27.50	0	27.75	27.55	0	545	0.00%
2022/01/13	2	27.55	0	27.60	27.65	2	586	0.35%
2022/01/12	0	27.50	5.9	27.42	27.40	-5.9	585	-1.01%
2022/01/11	0.7	27.70	4.4	27.63	27.45	-3.7	582	-0.64%
2022/01/10	1.6	27.68	0.4	27.64	27.85	1.2	565	0.22%
2022/01/07	10.4	27.34	0.1	27.25	27.35	10.3	544	1.88%
2022/01/06	0.1	27.15	0.1	27.35	27.15	0.1	538	0.01%
2022/01/05	0.1	27.25	0	0.00	27.40	0.1	534	0.02%
2022/01/04	0	0.00	0	26.90	27.05	0	515	0.00%
2022/01/03	0	0.00	0	27.05	26.95	0	520	0.00%
2021/12/30	0	27.00	0	27.00	27.05	0	522	0.00%
2021/12/29	0	0.00	0.3	26.90	27.05	-0.3	520	-0.06%
2021/12/28	0.3	26.80	0.1	26.75	26.90	0.2	515	0.04%
2021/12/27	3.1	26.70	0	26.60	26.75	3.1	519	0.60%
2021/12/22	0	0.00	0	26.45	26.45	0	537	0.00%
2021/12/15	0	0.00	0.1	26.69	26.55	-0.1	556	-0.01%
2021/12/14	10.1	26.75	1.2	26.75	26.65	8.8	559	1.58%
2021/12/13	0.2	26.82	1.1	26.86	26.85	-0.8	569	-0.14%
2021/12/10	2	26.66	10	26.85	26.90	-8	573	-1.39%
2021/12/09	0	0.00	10	26.55	26.45	-10	571	-1.75%
2021/12/08	0	0.00	0	26.25	26.40	0	573	0.00%
2021/12/07	0	0.00	0	26.25	26.25	0	569	0.00%
2021/12/06	0	26.45	0	26.10	26.30	0	568	0.00%
2021/12/03	0	0.00	0	26.25	26.20	0	578	0.00%
2021/12/02	20	26.15	0	26.30	26.15	20	581	3.44%
2021/12/01	0	26.10	0	0.00	26.30	0	582	0.00%
2021/11/24	0	0.00	10	26.70	26.70	-10	601	-1.66%
2021/11/23	0	0.00	3	26.70	26.70	-3	609	-0.49%
2021/11/19	0	0.00	2	26.70	26.70	-2	625	-0.32%
2021/11/18	10	27.00	0	0.00	27.00	10	624	1.60%
2021/11/10	0	0.00	0.7	26.70	26.80	-0.7	711	-0.10%
2021/11/09	0	0.00	0.3	26.85	26.70	-0.3	721	-0.04%
2021/11/03	3	26.85	0	0.00	26.95	3	776	0.39%
2021/10/26	10	27.00	0	0.00	26.95	10	804	1.24%
2021/10/21	0	0.00	10	27.20	27.20	-10	816	-1.22%
2021/10/13	10	26.20	0	0.00	26.30	10	835	1.20%
2021/10/06	2	25.80	0	0.00	25.85	2	902	0.22%
2021/10/01	0	0.00	0	26.50	26.00	0	929	0.00%
2021/09/13	0	0.00	0.3	27.05	27.00	-0.3	1,089	-0.03%
2021/09/07	0	0.00	10	27.41	27.40	-10	1,131	-0.88%
2021/08/31	1	27.40	0	0.00	27.40	1	1,162	0.09%
2021/08/30	0	0.00	1	27.05	27.15	-1	1,175	-0.09%
2021/08/25	1	25.95	0	0.00	26.10	1	1,212	0.08%
2021/08/24	0	0.00	20	26.08	26.05	-20	1,216	-1.64%
2021/08/23	20	26.20	0	0.00	26.30	20	1,225	1.63%
2021/08/18	20	26.10	20	26.58	26.70	0	1,220	0.00%
2021/08/17	0	0.00	20	26.60	26.60	-20	1,227	-1.63%
2021/08/16	0	0.00	20	26.80	26.80	-20	1,226	-1.63%
2021/08/13	0	0.00	10	27.13	27.00	-10	1,218	-0.82%
2021/08/12	0	0.00	30	27.15	27.35	-30	1,275	-2.35%
2021/08/09	30	28.75	0	28.70	28.75	30	1,398	2.15%
2021/08/06	2	28.85	0	0.00	28.80	2	1,441	0.14%
2021/08/04	50	29.02	0	0.00	29.00	50	1,567	3.19%
2021/08/03	20	28.87	0	0.00	28.85	20	1,637	1.22%
2021/07/28	0	0.00	4	28.48	28.40	-4	1,790	-0.22%
2021/07/27	0	0.00	5	28.77	28.70	-5	1,870	-0.27%
2021/07/21	1	29.00	0	29.15	29.00	1	2,192	0.05%
2021/07/19	0	0.00	0	30.00	29.80	0	2,245	0.00%
2021/07/14	3	29.30	0	0.00	29.60	3	2,435	0.12%
2021/07/13	5	29.94	31	29.90	29.55	-26	2,538	-1.02%
2021/07/08	0	0.00	0	30.60	30.75	0	2,591	0.00%
2021/07/07	0	0.00	1	31.00	30.50	-1	2,662	-0.04%
2021/07/05	1	30.90	0	0.00	30.85	1	2,670	0.04%
2021/07/02	0	0.00	10	30.30	30.30	-10	2,666	-0.37%
2021/06/28	30	30.43	30	30.17	30.10	0	2,766	0.00%
2021/06/25	0	0.00	10	30.00	29.90	-10	2,790	-0.36%
2021/06/21	0	0.00	1	29.10	29.55	-1	2,876	-0.03%
2021/06/17	0	0.00	21	29.05	29.30	-21	2,904	-0.72%
2021/06/16	0	0.00	15	29.15	29.00	-15	2,927	-0.51%
2021/06/10	0	0.00	65	29.01	29.00	-65	2,969	-2.19%
2021/06/08	1	28.85	0	0.00	28.80	1	3,005	0.03%
2021/06/07	0	0.00	3	28.70	28.75	-3	3,036	-0.10%
2021/06/04	5	28.95	0	0.00	28.85	5	3,094	0.16%
2021/06/03	0	0.00	16	29.19	29.25	-16	3,109	-0.51%
2021/06/02	3	28.50	4	28.63	28.80	-1	3,106	-0.03%
2021/05/31	1	27.95	0	0.00	27.95	1	3,121	0.03%
2021/05/28	0	0.00	1	28.20	28.00	-1	3,124	-0.03%
2021/05/25	1	28.00	0	0.00	28.10	1	3,169	0.03%
2021/05/21	0	0.00	1	27.60	28.00	-1	3,192	-0.03%
2021/05/20	0	0.00	1	27.90	27.40	-1	3,216	-0.03%
2021/05/17	1	26.90	0	0.00	25.95	1	3,164	0.03%
2021/05/14	0	0.00	20	28.35	27.85	-20	3,096	-0.65%
2021/05/12	25	26.20	0	0.00	26.20	25	3,017	0.83%
2021/05/11	1	28.85	0	0.00	28.85	1	2,943	0.03%
2021/05/10	0	0.00	10	30.30	30.20	-10	2,909	-0.34%
2021/05/07	0	0.00	15	30.25	30.00	-15	2,941	-0.51%
2021/05/06	35	29.55	0	0.00	29.60	35	2,949	1.19%
2021/05/05	1	30.40	0	0.00	30.40	1	2,901	0.03%
2021/05/03	1	32.80	0	32.60	32.45	1	2,851	0.04%
2021/04/28	2	32.75	1	32.70	32.85	1	2,802	0.04%
2021/04/27	0	0.00	3	33.20	33.55	-3	2,863	-0.10%
2021/04/23	1	32.20	0	0.00	31.95	1	2,791	0.04%
2021/04/21	0	0.00	4	32.73	32.80	-4	2,908	-0.14%
2021/04/20	0	0.00	12	32.42	32.30	-12	2,984	-0.40%
2021/04/19	3	32.50	7	32.64	32.80	-4	3,370	-0.12%
2021/04/16	3	31.28	11	31.44	31.45	-8	3,448	-0.23%
2021/04/15	0	0.00	16	31.39	31.20	-16	3,620	-0.44%
2021/04/14	15	30.65	0	0.00	30.80	15	3,639	0.41%
2021/04/13	2	31.13	1	31.65	30.95	1	3,745	0.03%
2021/04/12	4	30.86	0	0.00	30.95	4	3,754	0.11%
2021/04/09	11	30.80	10	30.75	30.75	1	3,928	0.03%
2021/04/07	4	31.15	50	31.07	31.15	-46	4,110	-1.12%
2021/04/06	40	30.78	0	0.00	30.80	40	4,199	0.95%
2021/03/31	24	30.96	10	31.00	31.00	14	4,259	0.33%
2021/03/30	1	32.20	0	0.00	31.75	1	4,221	0.02%
2021/03/29	0	0.00	21	31.74	31.90	-21	4,237	-0.50%
2021/03/26	18	31.15	0	0.00	31.30	18	4,300	0.42%
2021/03/25	7	31.55	18	31.75	31.45	-11	4,372	-0.25%
2021/03/24	0	0.00	25	31.45	31.30	-25	4,399	-0.57%
2021/03/23	26	30.92	0	0.00	30.85	26	4,429	0.59%
2021/03/22	20	31.20	0	0.00	31.30	20	4,481	0.45%
2021/03/19	0	0.00	20	31.55	31.55	-20	4,548	-0.44%
2021/03/18	5	31.30	0	31.30	31.10	5	4,584	0.11%
2021/03/17	0	0.00	9	30.90	30.80	-9	4,743	-0.19%
2021/03/16	10	30.85	0	0.00	30.90	10	4,839	0.21%
2021/03/15	0	0.00	0	31.45	31.00	0	5,086	0.00%
2021/03/11	19	31.50	0	0.00	31.55	19	5,376	0.35%
2021/03/10	0	0.00	260	31.79	31.90	-260	5,743	-4.53%	大賣/鉅額交易
2021/03/09	0	0.00	100	31.20	30.80	-100	6,249	-1.60%
2021/02/25	0	0.00	1	32.55	32.45	-1	8,575	-0.01%
2021/02/24	0	0.00	12	32.24	32.25	-12	8,764	-0.14%
2021/02/23	0	0.00	7	32.81	32.75	-7	8,822	-0.08%
2021/02/22	0	0.00	1	32.55	32.75	-1	8,964	-0.01%
2021/02/18	0	0.00	20	32.55	32.50	-20	9,307	-0.21%
2021/02/03	1	31.70	0	0.00	31.65	1	9,475	0.01%
2021/02/02	0	0.00	20	31.70	31.95	-20	9,468	-0.21%
2021/02/01	0	0.00	3	31.07	31.10	-3	9,466	-0.03%
2021/01/26	0	0.00	1	32.85	32.60	-1	9,329	-0.01%
2021/01/25	0	0.00	1	33.20	33.60	-1	9,291	-0.01%
2021/01/20	3	32.28	0.1	31.70	31.65	2.9	9,183	0.03%
2021/01/19	12	33.78	11	33.68	33.60	1	9,055	0.01%
2021/01/15	23	34.82	25	34.67	34.05	-2	8,946	-0.02%
2021/01/14	1	35.95	1	35.85	35.85	0	8,803	0.00%
2021/01/13	13	36.95	0	0.00	36.50	13	8,726	0.15%
2021/01/12	89	37.48	17	38.38	37.20	72	8,606	0.84%
2021/01/11	27	36.78	24	36.48	37.15	3	8,148	0.04%
2021/01/08	31.1	34.95	54	35.64	36.00	-22.9	7,956	-0.29%
2021/01/07	2	34.30	21	34.74	34.60	-19	7,763	-0.24%
2021/01/06	52	34.61	0	0.00	34.00	52	7,707	0.67%
2021/01/05	7	36.14	0	0.00	35.60	7	7,571	0.09%
2021/01/04	4	36.65	6	36.70	36.60	-2	7,495	-0.03%
2020/12/31	4	34.98	34	35.60	35.70	-30	7,298	-0.41%
2020/12/29	34	34.78	19	35.44	34.80	15	7,107	0.21%
2020/12/25	0	0.00	1	34.15	34.00	-1	6,929	-0.01%
2020/12/24	18	34.20	4	34.75	34.20	14	6,887	0.20%
2020/12/23	0	0.00	19	34.50	34.40	-19	6,831	-0.28%
2020/12/22	18	33.90	0	0.00	33.60	18	6,790	0.27%
2020/12/21	10	33.90	28	34.40	34.75	-18	6,715	-0.27%
2020/12/18	18	34.05	18	34.24	33.80	0	6,645	0.00%
2020/12/17	18	33.90	0	0.00	33.90	18	6,591	0.27%
2020/12/16	0	0.00	18	34.24	34.60	-18	6,527	-0.28%
2020/12/15	19	33.87	20	34.23	33.35	-1	6,454	-0.02%
2020/12/14	9	34.06	8	34.31	33.80	1	6,373	0.02%
2020/12/11	23	35.16	10	35.55	33.95	13	6,320	0.21%
2020/12/10	25	34.24	25	34.86	34.80	0	6,143	0.00%
2020/12/09	18	34.29	69	34.76	35.00	-51	6,043	-0.84%
2020/12/08	12	32.99	10	33.35	33.45	2	5,787	0.03%
2020/12/07	32	32.83	35	33.35	33.10	-3	5,684	-0.05%
2020/12/04	12	32.43	13	32.87	32.75	-1	5,496	-0.02%
2020/12/03	22	35.15	13	34.17	33.80	9	5,105	0.18%
2020/12/02	18	36.69	18	37.65	37.50	0	4,553	0.00%
2020/12/01	40	36.55	33	37.79	36.40	7	4,037	0.17%
2020/11/30	2	36.33	39.3	37.04	37.05	-37.3	3,013	-1.24%
2020/11/27	5	30.65	72	33.17	33.70	-67	2,808	-2.39%
2020/11/26	4	30.05	13	30.38	30.65	-9	2,541	-0.35%
2020/11/25	5	30.39	0	0.00	30.10	5	2,501	0.20%
2020/11/24	3	28.92	0	0.00	29.00	3	2,293	0.13%
2020/11/23	9	28.73	12	29.27	29.30	-3	2,224	-0.13%
2020/11/20	2	27.93	0	0.00	27.70	2	2,043	0.10%
2020/11/19	1	28.00	1	28.00	28.00	0	2,005	0.00%
2020/11/18	3	27.60	2	27.78	27.80	1	1,911	0.05%
2020/11/17	1	25.10	1	25.85	25.85	0	1,673	0.00%
2020/11/16	0	0.00	10	24.80	25.55	-10	1,632	-0.61%
2020/11/13	10	24.00	0	0.00	24.05	10	1,489	0.67%
2020/11/10	0	0.00	25	23.35	23.30	-25	1,562	-1.60%
2020/11/06	5	23.00	0	0.00	22.95	5	1,595	0.31%
2020/11/03	3	22.75	0	0.00	22.65	3	1,819	0.16%
2020/11/02	2	22.50	0	0.00	22.40	2	1,856	0.11%
2020/10/29	5	22.60	0	0.00	22.75	5	1,864	0.27%
2020/10/28	0	0.00	5	22.85	22.85	-5	1,865	-0.27%
2020/10/26	10	23.34	0	0.00	23.20	10	1,873	0.53%
2020/10/22	5	23.20	0	0.00	23.30	5	1,884	0.27%
2020/10/07	1	23.50	0	0.00	23.35	1	1,957	0.05%
2020/09/09	0	0.00	0.2	23.85	23.80	-0.2	1,881	-0.01%
2020/08/31	0	0.00	2	23.90	23.70	-2	1,792	-0.11%
2020/08/24	2	24.43	0	0.00	24.60	2	1,709	0.12%
2020/08/21	0	0.00	1	23.75	24.15	-1	1,640	-0.06%
2020/08/18	0	0.00	11	23.45	23.45	-11	1,511	-0.73%
2020/08/17	0	0.00	27	23.45	23.65	-27	1,478	-1.83%
2020/08/14	0	0.00	7	23.12	23.15	-7	1,392	-0.50%
2020/08/11	0	0.00	6	22.85	23.00	-6	1,335	-0.45%
2020/08/10	1	23.10	29	23.34	23.20	-28	1,278	-2.19%
2020/08/07	1	21.95	45	22.82	22.70	-44	1,201	-3.66%
2020/08/06	1	21.75	1.2	21.73	21.70	-0.2	1,103	-0.01%
2020/07/22	0	0.00	145	20.96	20.90	-145	1,018	-14.24%	大賣/鉅額交易
2020/07/21	0	0.00	5	20.80	20.85	-5	1,008	-0.50%
2020/07/20	144	21.65	0	0.00	21.65	144	991	14.52%	大買/鉅額交易
2020/07/15	1	21.85	0	0.00	21.90	1	919	0.11%
2020/07/09	0	0.00	0.8	21.50	21.65	-0.8	903	-0.09%
2020/06/29	0	0.00	1	21.10	21.15	-1	913	-0.11%
2020/06/24	1	21.50	0	0.00	21.45	1	909	0.11%
2020/06/23	0	0.00	60	21.50	21.60	-60	913	-6.56%
2020/06/22	0	0.00	5	21.57	21.55	-5	905	-0.55%
2020/06/18	3	21.73	0	0.00	21.75	3	898	0.33%
2020/06/17	4	21.60	0	0.00	21.80	4	906	0.44%
2020/06/16	0	0.00	1	22.05	22.00	-1	897	-0.11%
2020/06/15	1	21.55	1	21.30	21.30	0	908	0.00%
2020/06/02	0	0.00	1	20.95	20.95	-1	1,044	-0.10%
2020/06/01	1	21.10	0	0.00	20.95	1	1,044	0.10%
2020/05/29	0	0.00	1	21.00	20.90	-1	1,048	-0.10%
2020/05/25	0	0.00	1	20.50	20.60	-1	986	-0.10%
2020/04/20	1	19.60	0	0.00	19.60	1	958	0.10%
2020/04/16	0	0.00	0	20.10	19.50	0	949	0.00%
2020/04/14	1	19.45	0	0.00	19.55	1	937	0.11%
2020/04/06	0	0.00	10	19.30	19.30	-10	950	-1.05%
2020/03/12	0	0.00	71	20.40	20.30	-71	707	-10.03%
2020/02/17	10	20.60	0	0.00	20.65	10	690	1.45%
2020/02/12	0	0.00	0	20.75	20.75	0	712	0.00%
2020/02/06	0	0.00	0	20.85	20.75	0	756	0.00%
2020/02/04	0	0.00	10	20.65	20.70	-10	768	-1.30%
2020/01/30	10	20.35	0	0.00	20.25	10	739	1.35%
2020/01/13	0	0.00	9	21.20	21.25	-9	837	-1.07%
2020/01/10	0	0.00	11	21.15	21.05	-11	850	-1.29%
2019/12/31	3	21.30	0	0.00	21.30	3	863	0.35%
2019/12/16	0	0.00	0	21.10	21.10	0	825	0.00%
2019/12/12	0	0.00	10	21.20	21.20	-10	833	-1.20%
2019/12/11	0	0.00	0	21.15	21.25	0	840	0.00%
2019/12/10	0	0.00	0	21.20	21.15	0	870	0.00%
2019/12/06	5	21.05	0	0.00	21.10	5	893	0.56%
2019/12/05	5	20.95	5	20.90	20.90	0	897	0.00%
2019/12/04	20	20.90	0	0.00	20.90	20	897	2.23%
2019/11/29	1	21.15	0	0.00	21.05	1	897	0.11%
2019/11/27	5	21.20	0	0.00	21.30	5	912	0.55%
2019/11/15	0	0.00	20	21.20	21.15	-20	921	-2.17%
2019/11/14	15	21.63	54.9	21.65	21.70	-39.9	883	-4.51%
2019/11/12	5	22.05	0	0.00	22.15	5	870	0.57%
2019/11/11	0	0.00	20	22.00	22.05	-20	868	-2.30%
2019/11/08	10	22.30	2	22.35	22.40	8	861	0.93%
2019/11/07	5	22.15	17	22.34	22.25	-12	854	-1.40%
2019/11/06	0	0.00	7	22.05	22.05	-7	822	-0.85%
2019/11/04	70	22.28	0	0.00	22.10	70	842	8.31%
2019/10/29	0	0.00	25	21.90	21.85	-25	861	-2.90%
2019/10/24	10	22.00	16	21.90	21.95	-6	858	-0.70%
2019/10/23	2	22.10	1	21.90	21.90	1	859	0.12%
2019/10/22	12	22.33	10	22.00	22.05	2	856	0.23%
2019/10/21	0	0.00	1	22.10	22.10	-1	829	-0.12%
2019/10/18	5	21.35	0	0.00	21.40	5	794	0.63%
2019/10/17	5	21.40	0	0.00	21.35	5	816	0.61%
2019/10/16	20	21.43	10	21.40	21.40	10	870	1.15%
2019/10/15	0	0.00	1	20.90	21.00	-1	847	-0.12%
2019/10/07	0	0.00	0	20.70	20.70	0	894	0.00%
2019/10/04	0	0.00	30	20.80	20.80	-30	932	-3.22%
2019/09/27	0	0.00	20	21.00	21.00	-20	1,041	-1.92%
2019/09/20	0	0.00	1	21.15	21.20	-1	1,152	-0.09%
2019/09/19	0	0.00	0	20.95	20.95	0	1,175	0.00%
2019/09/16	5	21.25	0	0.00	21.30	5	1,375	0.36%
2019/09/12	3	21.15	10	21.08	21.20	-7	1,391	-0.50%
2019/09/11	5	20.85	0	0.00	20.80	5	1,364	0.37%
2019/09/05	10	20.80	0	0.00	20.75	10	1,350	0.74%
2019/08/26	0	0.00	10	20.75	20.70	-10	1,442	-0.69%
2019/08/21	1	20.75	0	0.00	20.65	1	1,582	0.06%
2019/08/14	0	0.00	0.3	20.60	20.65	-0.3	1,817	-0.02%
2019/08/13	0	0.00	10	20.65	20.55	-10	1,830	-0.55%
2019/08/02	0	0.00	20	20.60	20.70	-20	2,047	-0.98%
2019/07/31	0	0.00	0.2	20.95	20.95	-0.2	2,043	-0.01%
2019/07/26	0	0.00	3	21.15	21.15	-3	2,024	-0.15%
2019/07/24	11	21.09	0	0.00	20.95	11	2,011	0.55%
2019/07/19	0	0.00	10	21.65	21.50	-10	1,960	-0.51%
2019/07/18	17	22.61	0	0.00	22.55	17	1,924	0.88%
2019/07/17	2	22.80	0	0.00	22.75	2	1,866	0.11%
2019/07/15	3	22.70	0	0.00	22.75	3	1,835	0.16%
2019/07/12	0	0.00	0	22.85	22.85	0	1,818	0.00%
2019/07/09	0	0.00	4	23.14	23.20	-4	1,771	-0.23%
2019/07/03	5	22.70	5	22.70	22.80	0	1,683	0.00%
2019/07/01	0	0.00	41	22.67	22.75	-41	1,633	-2.51%
2019/06/28	0	0.00	5	22.75	22.55	-5	1,621	-0.31%
2019/06/27	10	22.80	11	22.85	22.85	-1	1,611	-0.06%
2019/06/26	10.1	22.75	10	22.80	22.80	0.1	1,626	0.01%
2019/06/25	10	23.25	17	22.89	22.75	-7	1,619	-0.43%
2019/06/24	13	22.93	4	23.08	22.95	9	1,574	0.57%
2019/06/21	0.1	22.20	35	22.37	22.20	-34.9	1,494	-2.33%
2019/06/20	60	21.85	0	0.00	21.80	60	1,413	4.25%
2019/06/18	0	0.00	10	21.55	21.55	-10	1,388	-0.72%
2019/06/14	1	21.60	0	0.00	21.60	1	1,389	0.07%
2019/06/12	6	21.76	1	21.70	21.70	5	1,383	0.36%
2019/06/11	11	21.70	0	0.00	21.70	11	1,359	0.81%
2019/06/10	4	21.33	0	0.00	21.35	4	1,334	0.30%
2019/06/06	2	21.25	0	0.00	21.40	2	1,326	0.15%
2019/06/05	3	21.60	0	0.00	21.40	3	1,316	0.23%
2019/06/04	10	21.68	0	0.00	21.65	10	1,300	0.77%
2019/06/03	7	21.83	30	21.75	21.65	-23	1,291	-1.78%
2019/05/29	8	21.47	0	0.00	21.35	8	1,221	0.65%
2019/05/28	60	21.46	0	0.00	21.10	60	1,205	4.98%
2019/05/27	4	22.13	3	22.30	22.30	1	1,103	0.09%
2019/05/23	2	21.75	0	0.00	21.45	2	1,013	0.20%
2019/05/21	10	21.80	55	21.79	21.75	-45	953	-4.72%
2019/05/17	25	21.31	0	0.00	21.30	25	834	3.00%
2019/05/16	31	21.02	336	20.94	21.10	-305	768	-39.68%	大賣/鉅額交易
2019/05/13	6	20.05	0	0.00	20.15	6	569	1.05%
2019/05/10	0	0.00	106	20.11	20.25	-106	569	-18.63%	大賣/鉅額交易
2019/05/03	10	20.15	0	0.00	20.15	10	531	1.88%
2019/04/17	93	20.20	0	0.00	20.20	93	528	17.59%
2019/04/16	7	20.20	0	0.00	20.25	7	526	1.33%
2019/04/15	0	0.00	100	20.50	20.40	-100	531	-18.80%
2019/04/12	0	0.00	2	20.33	20.45	-2	524	-0.38%
2019/04/11	0	0.00	3	20.15	20.15	-3	504	-0.59%
2019/04/10	0	0.00	2	20.28	20.30	-2	504	-0.40%
2019/04/09	0	0.00	10	20.20	20.15	-10	499	-2.00%
2019/04/08	0	0.00	10	20.20	20.10	-10	495	-2.02%
2019/04/03	0	0.00	1	20.15	20.10	-1	492	-0.20%
2019/04/01	14	20.06	0	0.00	20.05	14	486	2.88%
2019/03/29	106	20.20	0	0.00	20.20	106	469	22.57%	大買/鉅額交易
2019/03/28	0	0.00	100	20.50	20.70	-100	433	-23.06%
2019/03/27	0	0.00	84	20.30	20.40	-84	409	-20.51%
2019/03/26	0	0.00	19	20.29	20.30	-19	404	-4.70%
2019/03/25	0	0.00	1	20.25	20.15	-1	410	-0.24%
2019/03/22	20	20.30	100	20.30	20.30	-80	413	-19.37%
2019/03/21	0	20.15	1	20.25	20.20	-1	412	-0.24%
2019/03/20	0	0.00	100	20.15	20.10	-100	422	-23.67%
2019/03/19	1	20.10	0	0.00	20.10	1	426	0.23%
2019/03/18	2	20.15	3	20.30	20.15	-1	420	-0.24%
2019/03/15	0	0.00	1	20.30	20.30	-1	418	-0.24%
2019/03/14	0	0.00	0.3	20.10	20.10	-0.3	417	-0.07%
2019/03/07	1	20.10	1	20.10	20.10	0	465	0.00%
2019/02/27	1	20.40	1	20.35	20.35	0	464	0.00%
2019/02/14	1	19.90	0	0.00	19.90	1	467	0.21%
2019/02/13	1	19.95	2	20.08	19.95	-1	471	-0.21%
2019/01/30	0	0.00	0.3	20.00	20.10	-0.3	487	-0.06%
2019/01/28	1	19.95	0	0.00	19.95	1	497	0.20%
2019/01/24	2	19.98	0	0.00	19.95	2	498	0.40%
2019/01/22	0	0.00	2	20.05	20.10	-2	501	-0.40%
2019/01/21	1	19.90	0	0.00	20.05	1	503	0.20%
2019/01/17	0	0.00	3	20.10	20.10	-3	537	-0.56%
2019/01/16	4	20.08	0	0.00	19.95	4	550	0.73%
2019/01/14	0	0.00	2	20.20	20.25	-2	582	-0.34%
2019/01/09	2	20.25	0	20.25	20.25	2	639	0.31%
2019/01/04	0	0.00	10	19.98	20.10	-10	652	-1.53%
2018/12/26	0	0.00	37	19.89	19.85	-37	737	-5.02%
2018/12/25	4	19.89	0	0.00	19.85	4	740	0.54%
2018/12/24	6	20.10	0	0.00	20.05	6	742	0.81%
2018/12/21	0	0.00	1	20.25	20.25	-1	737	-0.14%
2018/12/20	1	20.25	1	20.40	20.25	0	738	0.00%
2018/12/19	1	20.35	0	0.00	20.40	1	733	0.14%
2018/12/05	0	0.00	0.5	20.35	20.35	-0.5	707	-0.07%
2018/12/04	0	0.00	2	20.45	20.60	-2	710	-0.28%
2018/12/03	0	0.00	100	20.55	20.50	-100	712	-14.04%
2018/11/30	0	0.00	50	20.50	20.50	-50	700	-7.13%
2018/11/29	0	0.00	60	19.98	19.85	-60	687	-8.73%
2018/10/16	0	0.00	10	20.00	20.00	-10	598	-1.67%
2018/10/09	10	20.83	0	0.00	20.85	10	575	1.74%
2018/09/19	0	0.00	0	20.70	20.80	0	618	0.00%
2018/08/17	5	20.60	0	0.00	20.65	5	1,145	0.44%
2018/08/13	115	20.80	0	0.00	20.80	115	1,151	9.99%	大買/鉅額交易
2018/08/02	0	0.00	1	21.15	21.05	-1	1,177	-0.08%
2018/08/01	0	0.00	5	21.10	21.20	-5	1,181	-0.42%
2018/07/24	34	20.79	10	20.95	21.00	24	1,234	1.94%
2018/07/23	95	21.65	0	0.00	21.70	95	1,235	7.69%
2018/07/19	0	0.00	40	21.80	21.70	-40	1,222	-3.27%
2018/07/12	0	0.00	5	21.80	21.60	-5	1,237	-0.40%
2018/06/25	0	0.00	20	21.50	21.60	-20	1,581	-1.26%
2018/06/12	0	0.00	1	21.85	21.75	-1	1,646	-0.06%
2018/06/07	0	0.00	1	21.80	21.70	-1	1,661	-0.06%
2018/06/06	2	21.75	0	0.00	21.70	2	1,698	0.12%
2018/06/04	10	22.10	13	21.95	21.90	-3	1,702	-0.18%
2018/06/01	23	22.22	25	22.29	22.30	-2	1,671	-0.12%
2018/05/30	10	21.65	10	21.75	21.70	0	1,492	0.00%
2018/05/29	5	21.80	57	21.94	21.85	-52	1,474	-3.53%
2018/05/24	0	0.00	0	21.00	20.90	0	1,429	0.00%
2018/05/07	10	20.90	10	20.85	20.85	0	1,648	0.00%
2018/05/04	20	20.85	20	20.95	21.00	0	1,645	0.00%
2018/05/03	10	20.85	10	20.95	21.00	0	1,637	0.00%
2018/05/02	8	20.85	8	20.95	21.00	0	1,643	0.00%
2018/04/27	100	20.95	0	0.00	21.00	100	1,646	6.08%
2018/04/26	40	21.00	0	0.00	21.00	40	1,643	2.43%
2018/04/25	0	0.00	11	21.05	21.10	-11	1,646	-0.67%
2018/04/24	0	0.00	5	21.10	21.20	-5	1,654	-0.30%
2018/04/23	0	21.15	0	0.00	21.20	0	1,657	0.00%
2018/04/20	40	21.10	7	21.15	21.10	33	1,668	1.98%
2018/04/19	47	21.24	0	0.00	21.20	47	1,663	2.83%
2018/04/18	8	21.16	2	21.20	21.20	6	1,668	0.36%
2018/04/17	41	21.30	3	21.55	21.45	38	1,660	2.29%
2018/04/16	40	21.50	0	0.00	21.45	40	1,664	2.40%
2018/04/13	80	21.70	0	0.00	21.65	80	1,666	4.80%
2018/04/12	40	22.00	5	22.20	22.00	35	1,686	2.08%
2018/04/11	0	0.00	1	22.40	22.45	-1	1,671	-0.06%
2018/04/10	66	22.62	504	22.91	22.40	-438	1,658	-26.40%	大賣/鉅額交易
2018/04/09	0	21.70	28	21.92	21.90	-28	1,469	-1.91%
2018/04/03	10	21.80	55	21.73	21.70	-45	1,515	-2.97%
2018/04/02	0	0.00	65	21.82	21.65	-65	1,515	-4.29%
2018/03/30	0	21.30	0	0.00	21.40	0	1,463	0.00%
2018/03/28	0	21.35	0	0.00	21.30	0	1,439	0.00%
2018/03/27	3	21.40	3	21.25	21.25	0	1,434	0.00%
2018/03/26	0	21.20	4	21.60	21.20	-4	1,407	-0.28%
2018/03/23	0	21.70	40	21.70	21.70	-40	1,358	-2.94%
2018/03/22	0	21.05	0	0.00	21.20	0	1,304	0.00%
2018/03/21	4	21.00	0	0.00	21.15	4	1,309	0.31%
2018/03/19	0	21.35	0	0.00	21.45	0	1,339	0.00%
2018/03/16	0	21.40	0	0.00	21.50	0	1,344	0.00%
2018/03/14	0	0.00	5	21.55	21.55	-5	1,332	-0.38%
2018/03/12	0	0.00	60	21.55	21.60	-60	1,328	-4.52%
2018/03/09	0	0.00	4.1	21.70	21.45	-4.1	1,331	-0.30%
2018/03/08	0	0.00	90	21.41	21.40	-90	1,288	-6.99%
2018/02/22	0	0.00	0	20.80	20.80	0	1,243	0.00%
2018/01/22	61	21.00	0.1	21.05	21.05	60.9	1,266	4.81%
2018/01/12	4	21.15	0	0.00	21.15	4	1,528	0.26%
2018/01/11	0	0.00	3	21.20	21.10	-3	1,580	-0.19%
2018/01/08	3	21.70	1	21.65	21.55	2	1,723	0.12%
2018/01/02	0	0.00	116	21.94	21.80	-116	1,685	-6.88%	大賣/鉅額交易