三陽工業 (2206)-玉山-新莊券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

股價
72.4
漲跌
▲0.2
漲幅
+0.28%
成交量
5,895張
產業
上市汽車類股
472人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

三陽工業 (2206)籌碼相關－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	72.30	12	72.74	72.40	-9	2,278	-0.40%
2024/11/21	2	71.20	1	71.00	72.20	1	2,193	0.05%
2024/11/20	1	72.00	1	72.30	70.80	0	2,095	0.00%
2024/11/18	2	69.30	4	69.63	69.70	-2	1,813	-0.11%
2024/11/15	5.2	69.21	0	0.00	68.60	5.2	1,739	0.30%
2024/11/14	0.1	68.80	27	68.80	68.80	-26.9	1,719	-1.56%
2024/11/13	12	68.55	10	69.10	68.80	2	1,690	0.12%
2024/11/12	0	69.70	10	69.70	69.60	-10	1,680	-0.59%
2024/11/11	0	0.00	5	70.80	70.70	-5	1,673	-0.30%
2024/11/06	1	70.40	17	70.52	70.30	-16	1,655	-0.97%
2024/11/05	0	70.00	0	0.00	70.30	0	1,672	0.00%
2024/11/01	0	70.00	0	0.00	70.00	0	1,787	0.00%
2024/10/30	0.1	70.02	0	0.00	69.90	0.1	1,791	0.01%
2024/10/29	0	69.85	0	0.00	69.20	0	1,777	0.00%
2024/10/28	0	70.00	0	0.00	70.00	0	1,768	0.00%
2024/10/24	0	69.69	15	70.17	70.00	-15	1,842	-0.81%
2024/10/23	0.1	70.40	0	0.00	70.00	0.1	1,897	0.00%
2024/10/22	0	0.00	1	70.90	70.30	-1	1,958	-0.05%
2024/10/18	1.1	70.50	0	0.00	70.20	1.1	2,102	0.05%
2024/10/16	3	70.17	0	0.00	72.80	3	2,232	0.13%
2024/10/15	1.1	70.68	0	0.00	70.00	1.1	2,390	0.05%
2024/10/14	1.2	70.43	0	0.00	70.00	1.2	2,412	0.05%
2024/10/11	5.1	71.01	1.2	71.20	71.50	3.9	2,399	0.16%
2024/10/09	0	72.50	0	0.00	72.00	0	2,428	0.00%
2024/10/08	25.1	72.86	0	0.00	72.70	25.1	2,539	0.99%
2024/10/04	5	72.60	0	0.00	72.40	5	2,592	0.19%
2024/10/01	1.1	73.00	0	0.00	72.80	1.1	2,670	0.04%
2024/09/30	0	73.75	0	0.00	73.00	0	2,760	0.00%
2024/09/27	5.1	74.61	5	74.90	74.40	0.1	2,842	0.00%
2024/09/26	0	74.20	0	0.00	74.60	0	2,863	0.00%
2024/09/25	1	74.60	1	75.40	74.40	0	2,887	0.00%
2024/09/24	10	74.85	0	0.00	74.40	10	2,909	0.34%
2024/09/23	10	75.60	0	0.00	75.70	10	2,941	0.34%
2024/09/20	0	0.00	31.5	76.35	75.80	-31.5	2,999	-1.05%
2024/09/19	0	0.00	10	76.30	76.40	-10	3,040	-0.33%
2024/09/18	0	0.00	17	75.66	75.40	-17	3,123	-0.54%
2024/09/12	5.1	72.52	0	0.00	72.50	5.1	3,490	0.15%
2024/09/11	16.1	73.15	0	0.00	72.90	16.1	3,685	0.44%
2024/09/09	1.1	74.36	25.1	73.70	75.00	-24	3,767	-0.64%
2024/09/06	0.1	74.00	0	0.00	73.70	0.1	3,805	0.00%
2024/09/05	0	0.00	2	75.60	74.00	-2	3,880	-0.05%
2024/09/04	0	0.00	20	74.95	74.80	-20	3,903	-0.51%
2024/09/03	0	0.00	3	76.30	76.00	-3	3,898	-0.08%
2024/08/28	0	0.00	1	75.40	75.80	-1	4,002	-0.02%
2024/08/27	0	0.00	1	75.00	75.30	-1	4,033	-0.02%
2024/08/26	0	0.00	2	75.65	75.50	-2	4,058	-0.05%
2024/08/22	0	0.00	13	73.00	73.10	-13	4,150	-0.31%
2024/08/21	0.2	73.40	1	73.10	73.40	-0.8	4,255	-0.02%
2024/08/19	0	73.00	0	0.00	72.70	0	4,622	0.00%
2024/08/16	3	73.10	0	0.00	73.50	3	4,793	0.06%
2024/08/15	11.1	73.50	0	0.00	73.00	11.1	4,943	0.23%
2024/08/14	6.3	73.28	5	73.60	74.10	1.3	5,207	0.02%
2024/08/13	3.2	73.32	0	0.00	73.80	3.2	5,372	0.06%
2024/08/12	2.1	73.90	5	74.20	74.40	-3	5,431	-0.05%
2024/08/09	0	73.50	0	0.00	73.20	0	5,578	0.00%
2024/08/08	1	73.59	8	72.95	72.70	-7	5,657	-0.12%
2024/08/07	5	73.64	18	73.63	73.90	-13	5,738	-0.23%
2024/08/06	0	70.00	39.1	72.16	72.00	-39	5,817	-0.67%
2024/08/05	26.1	70.97	13	70.95	70.20	13.1	5,910	0.22%
2024/08/02	1	75.60	0	0.00	76.00	1	5,899	0.02%
2024/08/01	1	76.50	0	0.00	76.80	1	6,070	0.02%
2024/07/31	0	0.00	0.2	76.51	76.50	-0.2	6,200	0.00%
2024/07/30	0	74.50	2	75.45	76.00	-2	6,372	-0.03%
2024/07/29	5.2	76.72	1	78.60	75.40	4.2	6,700	0.06%
2024/07/26	2.3	76.75	7	76.49	76.80	-4.7	6,813	-0.07%
2024/07/23	0	0.00	7	78.20	78.20	-7	6,991	-0.10%
2024/07/22	10.1	77.91	25	77.16	77.00	-14.9	7,268	-0.20%
2024/07/19	48.2	78.72	9	78.77	78.70	39.2	7,669	0.51%
2024/07/18	20	80.48	9	80.84	80.70	11	8,571	0.13%
2024/07/17	7	82.24	5	82.34	82.10	2	9,158	0.02%
2024/07/16	17	82.26	40	82.83	82.50	-23	9,140	-0.25%
2024/07/15	0.1	80.80	23.7	80.86	81.20	-23.6	9,008	-0.26%
2024/07/12	0.2	80.24	0.1	80.40	80.00	0.1	8,999	0.00%
2024/07/11	2.5	80.91	6.3	80.88	80.80	-3.8	9,071	-0.04%
2024/07/10	9	81.10	5.7	81.12	81.70	3.3	9,169	0.04%
2024/07/09	1.1	78.94	6	79.30	78.90	-4.9	9,133	-0.05%
2024/07/08	1	79.78	4	79.95	80.10	-3	9,166	-0.03%
2024/07/05	9.1	77.56	1	78.80	79.50	8.1	9,149	0.09%
2024/07/04	9.2	78.99	12	78.42	77.90	-2.9	9,116	-0.03%
2024/07/03	13	79.24	12	78.63	79.30	1	9,043	0.01%
2024/07/02	0.1	78.25	0	0.00	79.10	0.1	8,997	0.00%
2024/07/01	1	79.00	0	0.00	78.80	1	8,988	0.01%
2024/06/28	2.1	79.29	3	79.07	78.90	-1	8,994	-0.01%
2024/06/27	0.2	79.03	3	79.00	78.50	-2.9	8,983	-0.03%
2024/06/26	0.3	79.83	0	0.00	79.50	0.3	9,023	0.00%
2024/06/25	0.1	80.50	0.3	80.77	80.90	-0.3	9,020	0.00%
2024/06/24	4.1	81.76	2	81.20	81.90	2.1	8,985	0.02%
2024/06/21	0	0.00	5	81.10	82.00	-5	8,953	-0.06%
2024/06/20	0.1	79.70	2	80.40	80.40	-1.9	8,864	-0.02%
2024/06/19	6.4	80.32	3	80.67	80.40	3.4	8,833	0.04%
2024/06/18	9.7	79.78	16	79.89	80.30	-6.3	8,764	-0.07%
2024/06/14	5	76.30	0	0.00	76.60	5	8,791	0.06%
2024/06/13	1.2	77.80	1	77.10	76.90	0.2	8,833	0.00%
2024/06/12	5	77.96	5	78.74	77.70	0	8,924	0.00%
2024/06/11	10	77.20	1	77.20	76.80	9	8,926	0.10%
2024/06/07	11	76.81	21	76.85	76.70	-10	8,938	-0.11%
2024/06/06	1	75.80	1	76.20	76.20	0	8,981	0.00%
2024/06/05	3	76.33	35	76.59	76.50	-32	8,984	-0.36%
2024/06/04	0	0.00	30	76.43	77.00	-30	9,061	-0.33%
2024/06/03	1	76.30	6.1	76.20	76.70	-5.1	9,135	-0.06%
2024/05/31	7	76.17	0	0.00	75.70	7	9,289	0.08%
2024/05/30	12	76.30	6	76.00	75.90	6	9,381	0.06%
2024/05/29	6.3	77.03	6	76.73	76.50	0.3	9,624	0.00%
2024/05/28	75.3	77.90	50	77.60	77.60	25.3	9,922	0.25%
2024/05/27	55	77.84	56	78.17	78.70	-1	9,880	-0.01%
2024/05/24	2	76.20	0	0.00	78.20	2	9,819	0.02%
2024/05/23	81.2	75.87	21	75.80	76.10	60.2	9,737	0.62%
2024/05/22	61.1	78.51	8	78.31	77.70	53.1	9,579	0.55%
2024/05/21	9	79.81	14.1	79.20	79.10	-5.1	9,440	-0.05%
2024/05/20	11	80.01	9	80.34	79.80	2	9,302	0.02%
2024/05/17	19	79.65	31.9	80.32	80.70	-12.9	9,059	-0.14%
2024/05/16	16.6	78.83	0	0.00	78.40	16.6	8,924	0.19%
2024/05/15	20	78.90	4	79.35	78.10	16	9,003	0.18%
2024/05/14	15.3	77.98	1	78.50	77.80	14.3	8,867	0.16%
2024/05/13	17.2	77.67	50	77.70	77.50	-32.8	8,799	-0.37%
2024/05/10	23.4	78.66	2	78.85	78.60	21.4	8,713	0.25%
2024/05/09	53.2	80.28	1	80.10	79.20	52.2	8,615	0.61%
2024/05/08	9	81.72	1	82.90	81.40	8	8,481	0.09%
2024/05/07	28	82.94	74.1	82.61	82.00	-46.1	8,390	-0.55%
2024/05/06	18	85.46	5	84.76	84.00	13	8,186	0.16%
2024/05/03	0	0.00	4.4	87.27	85.50	-4.4	8,068	-0.05%
2024/05/02	21	87.23	46	85.91	87.60	-25	7,893	-0.32%
2024/04/30	42	84.75	35.3	85.00	84.40	6.8	7,550	0.09%
2024/04/29	7.3	85.86	18	85.21	85.30	-10.8	7,379	-0.15%
2024/04/26	17	85.82	21.1	85.09	83.60	-4.1	7,120	-0.06%
2024/04/25	9.6	83.83	15	83.81	84.40	-5.4	6,789	-0.08%
2024/04/24	62.1	83.02	58.8	84.71	81.40	3.3	6,318	0.05%
2024/04/23	18.7	78.52	24	79.07	81.50	-5.3	5,400	-0.10%
2024/04/22	0	75.70	2.2	75.09	75.20	-2.2	4,798	-0.05%
2024/04/18	0	0.00	1	75.70	75.80	-1	4,700	-0.02%
2024/04/17	3.1	73.57	11	75.25	75.50	-7.9	4,683	-0.17%
2024/04/16	31.3	73.30	6	73.47	72.70	25.3	4,610	0.55%
2024/04/15	0.1	74.70	12	76.84	76.10	-11.9	4,489	-0.27%
2024/04/12	5	75.50	1	74.50	75.20	4	4,415	0.09%
2024/04/11	6	74.67	1	74.90	74.50	5	4,398	0.11%
2024/04/10	20	75.33	0	0.00	74.80	20	4,594	0.44%
2024/04/09	5	75.40	12	75.60	75.80	-7	4,757	-0.15%
2024/04/08	7	75.90	151.1	76.10	75.80	-144.1	4,802	-3.00%	大賣/鉅額交易
2024/04/03	7	74.36	0.4	74.90	74.60	6.6	4,760	0.14%
2024/04/02	26	74.99	15	74.90	74.70	11	4,758	0.23%
2024/04/01	21	75.17	0	0.00	75.10	21	4,746	0.44%
2024/03/29	172.1	75.31	5	75.58	75.00	167.1	4,747	3.52%	大買/鉅額交易
2024/03/28	1	76.90	0.1	76.60	76.60	0.9	4,681	0.02%
2024/03/27	4.1	75.05	50	74.96	75.40	-45.9	4,630	-0.99%
2024/03/26	7.2	75.45	26	75.67	75.30	-18.8	4,625	-0.41%
2024/03/25	48.1	75.97	3	75.80	75.70	45.1	4,564	0.99%
2024/03/22	0.1	77.30	0	0.00	76.80	0.1	4,540	0.00%
2024/03/21	86	77.36	14	77.43	77.00	72	4,551	1.58%
2024/03/20	42	78.31	45.7	77.79	78.00	-3.7	4,493	-0.08%
2024/03/19	2	75.20	2.1	75.60	75.80	-0.1	4,255	0.00%
2024/03/18	13	75.45	3.5	75.35	75.50	9.5	4,242	0.22%
2024/03/15	25.2	74.19	6	74.33	73.90	19.2	4,206	0.46%
2024/03/14	13	75.95	5	76.70	75.60	8	4,111	0.19%
2024/03/13	0.1	76.10	0	0.00	75.80	0.1	4,043	0.00%
2024/03/12	6	75.72	9	76.24	76.80	-3	4,029	-0.07%
2024/03/11	0	0.00	1	75.50	75.80	-1	4,022	-0.02%
2024/03/08	13.1	74.96	33.7	74.53	74.50	-20.6	4,013	-0.51%
2024/03/07	13	76.60	0.2	76.00	76.00	12.8	3,928	0.33%
2024/03/06	28.1	78.03	9	78.01	77.20	19.1	3,856	0.50%
2024/03/05	3	77.63	11	77.43	77.00	-8	3,702	-0.22%
2024/03/04	26	77.68	4	77.35	77.50	22	3,598	0.61%
2024/03/01	22	78.20	26.7	78.24	78.20	-4.7	3,347	-0.14%
2024/02/29	12	73.90	1	74.00	74.70	11	3,031	0.36%
2024/02/27	18.1	73.95	7	74.51	73.70	11.1	3,090	0.36%
2024/02/26	10	74.45	72	74.19	75.10	-62	3,108	-1.99%
2024/02/23	36	74.23	23.6	74.53	73.50	12.4	3,065	0.40%
2024/02/22	11	74.45	4.2	74.50	74.90	6.9	3,063	0.22%
2024/02/21	18	74.25	4	74.28	74.40	14	3,044	0.46%
2024/02/20	10.5	73.62	0.3	73.60	74.00	10.2	3,050	0.33%
2024/02/19	47	74.51	0	0.00	74.00	47	3,076	1.53%
2024/02/16	4.1	74.30	7.2	74.40	74.30	-3.1	3,058	-0.10%
2024/02/15	7.2	71.07	0.1	71.50	71.00	7.1	2,995	0.24%
2024/02/05	0.1	71.90	7	71.99	72.00	-7	3,022	-0.23%
2024/02/01	0	0.00	2.4	71.48	71.80	-2.4	3,090	-0.08%
2024/01/31	5	70.60	0	0.00	70.60	5	3,146	0.16%
2024/01/30	5	71.50	1	71.60	71.30	4	3,193	0.13%
2024/01/29	0	0.00	4	72.00	72.00	-4	3,270	-0.12%
2024/01/26	0	0.00	0.1	72.10	71.80	-0.1	3,296	0.00%
2024/01/25	0	0.00	2	71.50	71.50	-2	3,299	-0.06%
2024/01/24	0.1	71.70	0	0.00	71.40	0.1	3,314	0.00%
2024/01/23	1	70.90	0	0.00	71.00	1	3,347	0.03%
2024/01/22	1.1	70.10	3.2	70.49	70.50	-2.2	3,364	-0.06%
2024/01/19	0	0.00	1	69.60	69.70	-1	3,399	-0.03%
2024/01/18	11	68.94	0	0.00	68.60	11	3,414	0.32%
2024/01/17	4	69.03	1	69.60	68.70	3	3,430	0.09%
2024/01/16	3	70.17	1	70.70	70.20	2	3,405	0.06%
2024/01/15	5.1	70.80	0	0.00	71.00	5.1	3,379	0.15%
2024/01/12	2	71.05	0.4	71.05	70.90	1.6	3,407	0.05%
2024/01/11	1	70.80	0	71.00	70.90	1	3,456	0.03%
2024/01/10	12.1	70.80	2.2	70.92	70.80	9.9	3,585	0.28%
2024/01/09	17.5	71.93	2.4	71.89	71.60	15.1	3,628	0.42%
2024/01/08	10.1	72.30	4	72.15	71.80	6.1	3,734	0.16%
2024/01/05	37.1	72.84	3.1	73.10	72.20	34	3,769	0.90%
2024/01/04	36.5	73.81	35.2	75.80	73.40	1.3	3,788	0.03%
2024/01/03	13.1	74.74	11.1	74.63	74.80	2	3,632	0.06%
2024/01/02	10.1	72.80	3	72.70	73.20	7.1	3,451	0.21%
2023/12/29	1	71.00	6.2	71.03	71.40	-5.2	3,427	-0.15%
2023/12/28	1	71.20	3	71.27	71.60	-2	3,544	-0.06%
2023/12/27	1.1	70.91	0	0.00	70.70	1.1	3,609	0.03%
2023/12/26	9	70.28	1	70.70	70.60	8	3,706	0.22%
2023/12/25	2	70.85	0.1	71.20	70.70	1.9	3,864	0.05%
2023/12/22	0	0.00	2	70.70	70.60	-2	3,943	-0.05%
2023/12/21	0	70.40	0	0.00	70.30	0	4,189	0.00%
2023/12/20	2	70.40	2	70.75	70.60	0	4,404	0.00%
2023/12/19	29	70.46	2	70.30	70.30	27	4,447	0.61%
2023/12/18	35	71.29	2.1	71.70	70.80	33	4,475	0.74%
2023/12/15	7.2	72.56	0	0.00	72.10	7.2	4,477	0.16%
2023/12/14	1	73.00	7	73.33	72.90	-6	4,611	-0.13%
2023/12/13	3	72.97	0	0.00	72.80	3	4,617	0.06%
2023/12/12	10	73.69	0	0.00	73.20	10	4,646	0.22%
2023/12/11	3	74.00	2	74.00	74.00	1	4,638	0.02%
2023/12/08	0	0.00	1	73.00	73.20	-1	4,621	-0.02%
2023/12/07	1	73.00	0	0.00	73.00	1	4,698	0.02%
2023/12/06	0	0.00	6	73.57	73.70	-6	4,719	-0.13%
2023/12/05	10	72.77	4	72.53	72.50	6	4,703	0.13%
2023/12/04	2	73.40	14	73.40	73.20	-12	4,719	-0.25%
2023/12/01	4.1	73.72	0	0.00	73.80	4.1	4,794	0.09%
2023/11/30	0.1	72.90	0	0.00	72.80	0.1	4,888	0.00%
2023/11/29	1	74.00	2	73.80	73.40	-1	5,085	-0.02%
2023/11/28	3	73.43	0	0.00	73.50	3	5,336	0.06%
2023/11/27	3	73.43	0	0.00	73.20	3	5,389	0.06%
2023/11/24	6	74.75	16	74.68	74.70	-10	5,448	-0.18%
2023/11/22	1	73.00	0	0.00	73.80	1	5,429	0.02%
2023/11/21	1	73.50	13.1	73.68	73.50	-12.1	5,492	-0.22%
2023/11/20	24	73.13	2	73.20	73.00	22	5,495	0.40%
2023/11/17	17	73.22	0.1	73.20	73.30	16.9	5,509	0.31%
2023/11/16	0.1	73.00	19	72.87	73.30	-18.9	5,520	-0.34%
2023/11/15	16	72.11	17	72.50	72.40	-1	5,523	-0.02%
2023/11/14	61.2	72.27	8.1	73.19	71.50	53.1	5,597	0.95%
2023/11/13	30.1	72.25	1.2	71.86	71.80	29	5,644	0.51%
2023/11/10	5.1	72.41	19	72.77	73.00	-13.9	5,786	-0.24%
2023/11/09	5	72.68	0	0.00	72.80	5	6,017	0.08%
2023/11/08	4.2	72.03	3	72.40	72.40	1.2	6,229	0.02%
2023/11/07	11.1	72.27	4	72.20	71.70	7.1	6,338	0.11%
2023/11/06	0.2	71.02	5.2	70.39	71.50	-5	6,505	-0.08%
2023/11/03	0.1	69.70	4.1	69.75	69.80	-4	6,740	-0.06%
2023/11/02	1	68.90	2.2	68.90	68.90	-1.2	7,125	-0.02%
2023/11/01	5	66.60	0	0.00	67.30	5	7,228	0.07%
2023/10/31	2	68.10	0	0.00	66.50	2	7,527	0.03%
2023/10/30	16	67.95	1	68.10	67.70	15	7,929	0.19%
2023/10/27	8	69.21	0.3	69.00	68.30	7.8	8,066	0.10%
2023/10/26	7	70.09	0	0.00	69.60	7	8,247	0.08%
2023/10/25	4.1	71.07	1	70.80	70.80	3.1	8,297	0.04%
2023/10/24	1	69.60	0	0.00	70.00	1	8,337	0.01%
2023/10/23	3	68.40	0	0.00	68.50	3	8,390	0.04%
2023/10/20	0.1	67.37	0	0.00	67.80	0.1	8,540	0.00%
2023/10/19	21.1	67.90	5.5	67.59	68.90	15.6	8,647	0.18%
2023/10/18	284.8	69.62	4	69.50	68.20	280.8	8,914	3.15%	大買/鉅額交易
2023/10/17	62	71.13	11	71.09	70.80	51	9,277	0.55%
2023/10/16	7	71.80	7	71.69	71.30	0	9,451	0.00%
2023/10/13	3	73.57	2	74.80	73.60	1	9,509	0.01%
2023/10/12	30	73.97	0	0.00	73.90	30	9,610	0.31%
2023/10/11	11	73.43	1	73.00	72.40	10	9,624	0.10%
2023/10/06	1	74.00	0	0.00	73.80	1	9,717	0.01%
2023/10/05	13.1	73.75	0	0.00	73.90	13.1	9,861	0.13%
2023/10/04	24	73.74	3	74.60	73.40	21	9,957	0.21%
2023/10/03	14	76.42	43	75.72	75.70	-29	9,996	-0.29%
2023/10/02	2	77.95	4	76.88	76.60	-2	10,056	-0.02%
2023/09/28	28	77.52	14.1	77.13	77.70	13.9	10,054	0.14%
2023/09/27	8	75.39	2	75.50	75.10	6	10,021	0.06%
2023/09/26	13	76.57	26	77.43	75.90	-13	10,196	-0.13%
2023/09/25	1	76.30	34	76.83	77.60	-33	10,246	-0.32%
2023/09/22	3	72.43	2	72.25	72.30	1	10,236	0.01%
2023/09/21	1	74.80	41	73.76	73.40	-40	10,374	-0.39%
2023/09/20	3	75.93	38	75.23	75.40	-35	10,506	-0.33%
2023/09/19	16.2	75.84	11	76.54	75.80	5.2	10,806	0.05%
2023/09/18	2	74.45	4.1	74.10	73.90	-2.1	10,807	-0.02%
2023/09/15	1	73.30	2	73.50	74.30	-1	10,898	-0.01%
2023/09/14	6	72.38	11.1	72.25	72.70	-5.1	11,193	-0.05%
2023/09/13	12	71.93	1	71.91	72.00	11	11,363	0.10%
2023/09/12	30	71.91	122.7	71.61	71.60	-92.7	11,564	-0.80%	大賣/
2023/09/11	15	73.30	1	73.20	73.00	14	11,688	0.12%
2023/09/08	2.1	74.86	3	74.80	74.40	-1	11,896	-0.01%
2023/09/07	12	75.38	1.2	74.87	75.40	10.9	12,463	0.09%
2023/09/06	3.2	75.62	4	76.48	75.30	-0.8	12,879	-0.01%
2023/09/05	33.1	75.28	5	74.54	76.30	28.1	13,385	0.21%
2023/09/04	32.1	75.80	21	76.26	75.50	11.1	13,750	0.08%
2023/09/01	4.1	75.73	4.5	75.84	75.50	-0.5	14,278	0.00%
2023/08/31	27.2	74.10	14	73.75	74.30	13.2	14,823	0.09%
2023/08/30	8	73.55	2.1	73.61	74.00	5.9	15,301	0.04%
2023/08/29	0.1	70.60	5.3	71.53	71.90	-5.2	15,761	-0.03%
2023/08/28	28	71.01	6	71.05	70.60	22	16,037	0.14%
2023/08/25	32.2	72.13	11	73.15	71.50	21.2	16,462	0.13%
2023/08/24	1	70.90	58	71.69	71.80	-57	16,782	-0.34%
2023/08/23	1	70.91	4	71.28	71.30	-3	17,095	-0.02%
2023/08/22	2.3	71.07	0	0.00	71.00	2.3	17,296	0.01%
2023/08/21	1	71.90	0	0.00	71.70	1	17,532	0.01%
2023/08/18	22.2	72.11	6	71.72	71.50	16.2	17,671	0.09%
2023/08/17	22	73.37	31.5	72.33	73.40	-9.5	17,866	-0.05%
2023/08/16	135	71.51	25	71.66	71.70	110	18,238	0.60%	大買/鉅額交易
2023/08/15	55.2	73.25	26	73.68	73.00	29.2	18,713	0.16%
2023/08/14	32.1	76.02	7	76.61	74.20	25.1	19,227	0.13%
2023/08/11	64.2	78.59	43	78.20	77.50	21.2	19,757	0.11%
2023/08/10	35.2	79.12	2	79.25	79.00	33.2	20,170	0.16%
2023/08/09	39.6	82.09	7	81.30	82.30	32.6	20,328	0.16%
2023/08/08	21	82.33	21.5	81.90	83.40	-0.5	20,506	0.00%
2023/08/07	22	77.82	30.1	77.68	79.10	-8.1	20,426	-0.04%
2023/08/04	68.3	78.05	24	79.43	77.50	44.3	20,510	0.22%
2023/08/02	47.2	81.11	39.7	81.24	81.80	7.5	20,505	0.04%
2023/08/01	7.6	78.01	3	77.67	78.80	4.6	20,298	0.02%
2023/07/31	48	79.80	27.9	80.67	78.90	20.1	20,437	0.10%
2023/07/28	19.4	77.81	10.6	77.83	78.40	8.8	21,027	0.04%
2023/07/27	21.5	77.54	18.5	76.73	77.40	3	21,290	0.01%
2023/07/26	8	77.32	6	77.10	76.10	2	21,842	0.01%
2023/07/25	6.2	78.58	44	78.13	78.00	-37.8	22,172	-0.17%
2023/07/24	9.2	77.10	2	77.25	77.10	7.2	22,230	0.03%
2023/07/21	90.1	79.55	8	81.25	78.10	82.1	22,378	0.37%
2023/07/20	169.3	83.11	51.2	82.84	83.00	118.1	22,924	0.52%	大買/鉅額交易
2023/07/19	9.1	78.59	5.5	78.55	78.60	3.5	22,563	0.02%
2023/07/18	9.1	77.75	4.3	77.53	77.00	4.8	23,014	0.02%
2023/07/17	11.4	78.77	7	78.61	78.90	4.4	23,088	0.02%
2023/07/14	7	80.46	0	0.00	80.10	7	23,230	0.03%
2023/07/13	4.3	81.14	1.2	80.16	80.40	3.1	23,478	0.01%
2023/07/12	8.1	80.88	11	81.18	80.80	-2.9	24,097	-0.01%
2023/07/11	24.6	82.47	65	83.27	82.20	-40.4	24,082	-0.17%
2023/07/10	2	82.50	2.4	82.27	83.10	-0.4	24,382	0.00%
2023/07/07	2.1	83.85	3.1	83.91	83.80	-1	24,802	0.00%
2023/07/06	4.1	85.27	1	85.20	85.20	3.1	25,449	0.01%
2023/07/05	18.8	86.24	4	86.63	85.50	14.8	25,607	0.06%
2023/07/04	5.4	88.81	10.1	88.27	87.30	-4.8	25,626	-0.02%
2023/07/03	47.1	88.78	2	88.20	86.60	45.1	25,393	0.18%
2023/06/30	45.5	88.42	9.3	88.74	89.50	36.2	25,111	0.14%
2023/06/29	4.3	86.37	4	86.74	86.30	0.2	24,901	0.00%
2023/06/28	2.1	85.71	5	86.44	86.30	-2.9	24,739	-0.01%
2023/06/27	30.3	85.70	9	84.67	85.00	21.3	24,643	0.09%
2023/06/26	5	88.58	4	88.55	88.30	1	24,365	0.00%
2023/06/21	11.1	91.08	16	90.69	91.10	-4.9	24,200	-0.02%
2023/06/20	21.2	90.30	12.4	90.54	91.50	8.8	24,116	0.04%
2023/06/19	13.1	93.83	20	94.07	93.10	-6.9	23,817	-0.03%
2023/06/16	4	92.77	18	93.02	91.80	-14	23,663	-0.06%
2023/06/15	55.6	93.01	64	92.76	92.70	-8.4	23,458	-0.04%
2023/06/14	13.8	91.92	25	92.07	91.70	-11.2	23,270	-0.05%
2023/06/13	31.3	93.62	32	94.63	92.60	-0.7	23,110	0.00%
2023/06/12	37.4	94.82	91	93.56	93.20	-53.6	22,559	-0.24%
2023/06/09	19.3	96.42	59.7	96.39	97.80	-40.4	22,141	-0.18%
2023/06/08	23.1	94.46	12.2	94.59	92.20	10.9	21,646	0.05%
2023/06/07	23.4	92.13	41	92.95	94.50	-17.6	21,228	-0.08%
2023/06/06	43.7	91.45	75.1	92.53	91.50	-31.4	20,534	-0.15%
2023/06/05	34.4	90.25	31.5	90.51	90.20	2.9	19,783	0.01%
2023/06/02	58	86.79	336.5	86.62	88.10	-278.5	19,329	-1.44%	大賣/鉅額交易
2023/06/01	30	79.11	21	79.31	80.10	9	18,824	0.05%
2023/05/31	17.6	77.22	108.1	77.83	79.60	-90.5	18,523	-0.49%	大賣/
2023/05/30	14	75.23	35	76.25	74.50	-21	18,051	-0.12%
2023/05/29	7.8	73.40	31.2	73.68	74.20	-23.4	17,676	-0.13%
2023/05/26	13.1	70.37	9	70.03	70.20	4.1	17,338	0.02%
2023/05/25	6.1	72.26	11.1	72.76	71.50	-5	17,169	-0.03%
2023/05/24	7.1	71.62	9	71.66	72.30	-1.9	16,995	-0.01%
2023/05/23	20	71.84	18	72.43	72.50	2	16,984	0.01%
2023/05/22	23.1	72.37	27	72.13	71.90	-3.9	16,771	-0.02%
2023/05/19	26	70.39	205.3	70.83	70.00	-179.3	16,387	-1.09%	大賣/鉅額交易
2023/05/18	25.3	67.29	74	67.96	68.60	-48.7	15,863	-0.31%
2023/05/17	33	64.25	272.3	64.02	66.30	-239.3	15,491	-1.54%	大賣/鉅額交易
2023/05/16	63	61.17	77	61.13	60.80	-14	14,738	-0.09%
2023/05/15	24	60.53	36.5	60.65	61.30	-12.5	14,273	-0.09%
2023/05/12	25	58.64	18	58.76	59.50	7	13,911	0.05%
2023/05/11	25	58.64	18	58.76	57.40	7	13,424	0.05%
2023/05/10	24.1	59.31	7	58.81	59.30	17.1	13,106	0.13%
2023/05/09	14	58.56	28	58.54	58.20	-14	12,898	-0.11%
2023/05/08	65.1	59.66	35	59.49	60.10	30.1	12,595	0.24%
2023/05/05	9.2	59.32	16	58.94	59.20	-6.8	12,370	-0.05%
2023/05/04	58.8	59.78	151.7	60.27	60.00	-93	12,101	-0.77%	大賣/
2023/05/03	14	57.89	35	57.57	57.70	-21	11,301	-0.19%
2023/05/02	31	56.99	79	57.61	58.50	-48	10,980	-0.44%
2023/04/28	5	55.10	230	55.92	54.70	-225	10,411	-2.16%	大賣/鉅額交易
2023/04/27	36	53.74	8	54.04	53.80	28	9,990	0.28%
2023/04/26	23	53.53	115	53.31	53.20	-92	9,766	-0.94%	大賣/
2023/04/25	252	55.91	133	54.86	53.20	119	9,472	1.26%	大買/大賣/鉅額交易
2023/04/24	7	53.11	5	53.56	52.90	2	8,628	0.02%
2023/04/21	53	53.94	40	53.71	53.50	13	8,485	0.15%
2023/04/20	2	52.80	5	53.20	53.00	-3	7,788	-0.04%
2023/04/19	11	54.43	15	54.99	54.00	-4	7,525	-0.05%
2023/04/18	4.1	53.58	38	54.41	53.20	-34	7,243	-0.47%
2023/04/17	235	54.39	197	54.03	54.40	38	6,915	0.55%	大買/大賣/
2023/04/14	0	0.00	205.6	52.10	52.10	-205.6	6,129	-3.35%	大賣/鉅額交易
2023/04/13	18.2	48.28	38	48.47	47.45	-19.8	5,970	-0.33%
2023/04/12	35	47.95	251.3	48.98	50.00	-216.2	5,529	-3.91%	大賣/鉅額交易
2023/04/11	30.1	46.08	26	45.83	45.50	4.1	4,948	0.08%
2023/04/10	5	41.69	261	44.50	45.25	-256	4,171	-6.14%	大賣/鉅額交易
2023/04/07	1	40.85	78	40.67	41.15	-77	3,913	-1.97%
2023/04/06	6	39.20	10	39.40	39.55	-4	3,762	-0.11%
2023/03/31	3	39.02	10	39.20	39.00	-7	3,748	-0.19%
2023/03/30	11	38.90	21	39.04	39.05	-10	3,742	-0.27%
2023/03/29	3.2	38.52	0	0.00	39.10	3.2	3,763	0.09%
2023/03/28	50.3	38.60	1	39.30	38.50	49.3	3,879	1.27%
2023/03/27	8	39.85	23	39.80	39.85	-15	3,926	-0.38%
2023/03/24	2	38.83	2	38.75	38.85	0	3,901	0.00%
2023/03/23	3.1	38.97	10	39.01	38.85	-7	3,885	-0.18%
2023/03/22	3	39.07	5	39.25	39.30	-2	3,878	-0.05%
2023/03/21	0	0.00	1	38.75	38.55	-1	3,918	-0.03%
2023/03/20	0	0.00	1	38.75	38.75	-1	3,892	-0.03%
2023/03/17	1	38.95	2	38.95	38.90	-1	3,935	-0.02%
2023/03/16	13.3	38.63	5	38.61	38.80	8.3	3,985	0.21%
2023/03/15	1	40.00	1	40.10	39.80	0	3,921	0.00%
2023/03/13	13.1	40.33	37	40.78	40.65	-23.9	4,004	-0.60%
2023/03/10	1.5	40.79	51	40.95	40.20	-49.5	4,042	-1.23%
2023/03/09	1	41.35	37	41.60	41.65	-36	3,993	-0.90%
2023/03/08	20.3	41.26	62	41.39	41.65	-41.7	3,983	-1.05%
2023/03/07	1	40.90	96.1	40.62	41.00	-95	4,050	-2.35%
2023/03/06	0.5	40.20	48	40.07	40.20	-47.5	3,982	-1.19%
2023/03/03	50	39.77	0.1	39.45	39.45	49.9	3,928	1.27%
2023/03/02	1	39.50	2	39.40	39.40	-1	3,935	-0.03%
2023/03/01	0	39.32	11	39.33	39.35	-11	3,944	-0.28%
2023/02/24	1.1	40.01	0	0.00	39.80	1.1	3,920	0.03%
2023/02/23	2	40.00	11	39.86	40.15	-9	3,906	-0.23%
2023/02/22	2	38.93	23	39.16	39.45	-21	3,860	-0.54%
2023/02/21	14	40.15	12	40.49	39.80	2	3,778	0.05%
2023/02/20	21	39.69	20	39.15	39.30	1	3,620	0.03%
2023/02/17	0	0.00	2	39.38	39.40	-2	3,564	-0.06%
2023/02/16	0	0.00	12	38.36	38.85	-12	3,501	-0.34%
2023/02/15	24	38.31	9	38.87	38.30	15	3,490	0.43%
2023/02/14	1	37.00	0	0.00	37.05	1	3,135	0.03%
2023/02/13	0	0.00	2	37.05	37.15	-2	3,122	-0.06%
2023/02/10	0	0.00	2	35.45	35.50	-2	3,011	-0.07%
2023/02/09	1	35.70	0	0.00	35.65	1	2,998	0.03%
2023/02/08	0	0.00	0.2	35.75	35.70	-0.2	2,997	-0.01%
2023/02/07	2	35.45	0	0.00	35.55	2	2,997	0.07%
2023/02/06	0	0.00	2	35.50	35.40	-2	3,034	-0.07%
2023/02/02	0	0.00	3	35.57	35.60	-3	3,078	-0.10%
2023/02/01	1	35.00	0	0.00	35.00	1	3,051	0.03%
2023/01/31	0.1	35.10	1	35.00	35.00	-0.9	3,042	-0.03%
2023/01/30	1.1	35.28	8.2	34.66	35.25	-7.1	3,050	-0.23%
2023/01/17	0	34.05	0	0.00	34.10	0	3,006	0.00%
2023/01/16	9	33.91	0	0.00	33.95	9	3,023	0.30%
2023/01/12	0	0.00	1	34.30	34.20	-1	3,064	-0.03%
2023/01/11	10	34.00	0	0.00	34.00	10	3,048	0.33%
2023/01/05	1	34.30	0	0.00	34.20	1	3,187	0.03%
2023/01/03	1	33.95	0	0.00	33.95	1	3,263	0.03%
2022/12/28	1	33.60	0	0.00	33.70	1	3,431	0.03%
2022/12/27	1	34.10	2	34.15	34.10	-1	3,458	-0.03%
2022/12/26	0.2	34.40	0	0.00	34.35	0.2	3,514	0.01%
2022/12/22	1	33.60	0	0.00	33.55	1	3,843	0.03%
2022/12/20	11	33.56	6	34.09	33.45	5	4,156	0.12%
2022/12/19	19.1	35.00	1	34.85	34.80	18.1	4,102	0.44%
2022/12/16	6	36.02	0	0.00	35.95	6	4,029	0.15%
2022/12/15	0	0.00	1.4	36.85	36.90	-1.4	4,089	-0.03%
2022/12/14	3	36.37	3	36.63	36.80	0	4,342	0.00%
2022/12/13	3.7	36.97	2	36.25	36.25	1.7	4,421	0.04%
2022/12/12	0	0.00	4	36.90	37.40	-4	4,480	-0.09%
2022/12/09	1	37.70	0	0.00	37.70	1	4,498	0.02%
2022/12/08	4	37.83	53	37.84	38.30	-49	4,487	-1.09%
2022/12/07	0	0.00	5	37.11	37.15	-5	4,484	-0.11%
2022/12/06	2.2	37.33	0	0.00	36.80	2.2	4,465	0.05%
2022/12/05	5	37.86	2	37.85	37.75	3	4,428	0.07%
2022/12/02	7	37.28	7	37.65	37.25	0	4,335	0.00%
2022/12/01	7	36.39	0	0.00	36.35	7	4,206	0.17%
2022/11/30	6	36.00	3	35.90	36.20	3	4,207	0.07%
2022/11/29	17	36.39	0	0.00	36.25	17	4,183	0.41%
2022/11/28	1	35.65	1	35.80	36.35	0	4,117	0.00%
2022/11/24	0	0.00	6	36.46	36.30	-6	4,152	-0.14%
2022/11/23	1	36.35	1	36.30	36.35	0	4,124	0.00%
2022/11/22	5	35.77	0	0.00	35.45	5	4,100	0.12%
2022/11/21	0	0.00	4	35.83	35.80	-4	4,098	-0.10%
2022/11/18	2	35.60	0	0.00	35.20	2	4,100	0.05%
2022/11/16	2	35.33	0	0.00	35.50	2	4,092	0.05%
2022/11/15	29	35.66	0	0.00	35.65	29	4,077	0.71%
2022/11/14	52	35.70	4	35.78	36.15	48	4,088	1.17%
2022/11/11	22	36.32	3	36.27	36.05	19	4,036	0.47%
2022/11/10	1	37.40	0	0.00	37.35	1	3,936	0.03%
2022/11/08	1	38.50	1	38.50	37.95	0	3,932	0.00%
2022/11/03	1	37.90	12	38.40	38.60	-11	4,165	-0.26%
2022/11/02	6	38.30	0	0.00	38.20	6	4,174	0.14%
2022/11/01	2	37.80	0	0.00	38.30	2	4,155	0.05%
2022/10/31	10	36.49	4	36.90	36.30	6	4,113	0.15%
2022/10/28	6	36.20	1	36.15	36.10	5	4,146	0.12%
2022/10/27	5	36.05	6	35.65	36.10	-1	4,182	-0.02%
2022/10/26	6	35.30	5	35.25	35.35	1	4,220	0.02%
2022/10/25	5	36.00	5	35.80	35.80	0	4,226	0.00%
2022/10/24	45	36.50	2	36.65	36.40	43	4,293	1.00%
2022/10/20	5	35.50	0	0.00	35.75	5	4,313	0.12%
2022/10/19	10	36.33	0	0.00	36.25	10	4,435	0.23%
2022/10/17	15	35.97	0	0.00	36.40	15	4,617	0.32%
2022/10/13	62.1	36.75	5	36.28	36.10	57.1	4,672	1.22%
2022/10/12	1	37.85	0	0.00	38.50	1	4,712	0.02%
2022/10/11	5.1	38.10	0	0.00	38.25	5.1	4,781	0.11%
2022/10/07	2	39.45	4	39.28	39.55	-2	4,887	-0.04%
2022/10/06	0	0.00	7	39.28	38.80	-7	4,918	-0.14%
2022/10/05	0.4	38.20	36	38.55	38.60	-35.6	4,959	-0.72%
2022/10/04	23	37.99	0	0.00	38.10	23	5,018	0.46%
2022/10/03	27	37.80	1	37.35	37.35	26	5,003	0.52%
2022/09/30	9.4	38.39	37	38.06	38.30	-27.6	4,996	-0.55%
2022/09/29	34.7	40.64	4	40.90	40.10	30.7	4,925	0.62%
2022/09/28	45.2	40.47	49	41.20	40.30	-3.8	4,745	-0.08%
2022/09/27	6.1	40.73	13	40.52	41.70	-6.9	4,676	-0.15%
2022/09/26	12.2	39.53	1	40.30	39.50	11.2	4,500	0.25%
2022/09/23	1	41.00	5	40.52	40.30	-4	4,555	-0.09%
2022/09/22	8	41.01	4	41.14	41.40	4	4,608	0.09%
2022/09/21	6	40.97	75	41.09	40.95	-69	4,694	-1.47%
2022/09/20	9.1	39.17	2.5	39.20	39.20	6.6	4,523	0.15%
2022/09/19	6.8	39.09	2	39.20	39.05	4.8	4,655	0.10%
2022/09/16	0	0.00	1	38.15	38.10	-1	4,830	-0.02%
2022/09/15	2	37.90	2	38.03	37.85	0	5,229	0.00%
2022/09/14	4	37.23	15	37.37	37.60	-11	5,397	-0.20%
2022/09/13	2	37.00	0	0.00	36.80	2	5,710	0.04%
2022/09/08	0	0.00	2	36.25	36.40	-2	6,250	-0.03%
2022/09/07	5	35.20	0	0.00	35.25	5	6,680	0.07%
2022/09/06	5	35.60	0	0.00	35.45	5	6,947	0.07%
2022/09/05	2	36.65	2	36.90	36.25	0	6,993	0.00%
2022/09/02	0	0.00	14	36.73	37.00	-14	6,981	-0.20%
2022/09/01	0	0.00	5	36.05	36.05	-5	6,916	-0.07%
2022/08/31	3	36.12	2	36.00	36.40	1	6,872	0.01%
2022/08/30	1	35.75	0	0.00	35.85	1	6,851	0.01%
2022/08/26	0	0.00	1	36.05	35.95	-1	6,902	-0.01%
2022/08/25	7	35.77	4	35.65	35.65	3	6,968	0.04%
2022/08/24	3	36.05	6	35.98	36.10	-3	6,956	-0.04%
2022/08/23	10	35.30	0	0.00	35.25	10	6,934	0.14%
2022/08/22	1	35.45	4	35.36	35.45	-3	6,947	-0.04%
2022/08/19	7	35.54	20	35.41	35.25	-13	6,979	-0.19%
2022/08/18	11	36.11	0	0.00	36.05	11	7,060	0.16%
2022/08/17	0	0.00	1	36.30	36.30	-1	7,115	-0.01%
2022/08/16	2	35.73	1	35.70	35.80	1	7,124	0.01%
2022/08/15	3	36.20	3.1	35.86	35.70	-0.1	7,099	0.00%
2022/08/12	9.1	36.42	24	37.26	35.95	-14.9	7,051	-0.21%
2022/08/11	4	37.90	0	0.00	37.60	4	6,912	0.06%
2022/08/10	0	0.00	12	38.75	38.75	-12	6,840	-0.18%
2022/08/09	1	37.95	2	38.23	38.30	-1	6,822	-0.01%
2022/08/08	2	37.20	0	0.00	37.90	2	6,843	0.03%
2022/08/05	0	0.00	2	37.80	37.90	-2	6,813	-0.03%
2022/08/04	0.1	36.80	3	36.98	37.25	-2.9	6,798	-0.04%
2022/08/02	1	38.45	8	38.23	38.05	-7	6,709	-0.10%
2022/08/01	0	0.00	1	38.50	38.20	-1	6,657	-0.02%
2022/07/29	3	38.07	2.2	38.29	38.25	0.8	6,618	0.01%
2022/07/28	0	0.00	4	37.84	37.70	-4	6,526	-0.06%
2022/07/27	0	0.00	4	37.88	37.95	-4	6,500	-0.06%
2022/07/26	9	37.93	4	38.08	37.75	5	6,453	0.08%
2022/07/25	7	37.54	39	37.14	37.80	-32	6,271	-0.51%
2022/07/22	2	35.00	0.1	35.10	35.10	1.9	6,095	0.03%
2022/07/21	1.2	35.37	0	0.00	35.20	1.2	6,049	0.02%
2022/07/20	0	0.00	2	36.19	35.85	-2	6,011	-0.03%
2022/07/19	1	36.70	30.1	36.65	36.70	-29.1	5,937	-0.49%
2022/07/18	4	35.50	0	0.00	36.10	4	5,799	0.07%
2022/07/15	11	36.14	21.2	35.85	36.00	-10.2	5,685	-0.18%
2022/07/14	3.3	34.07	3.1	34.98	34.95	0.2	5,528	0.00%
2022/07/13	3.2	34.71	2	35.00	34.45	1.2	5,429	0.02%
2022/07/12	43	35.32	46	34.67	35.00	-3	5,345	-0.06%
2022/07/08	47	34.99	40	34.83	34.70	7	5,206	0.13%
2022/07/07	1.1	34.40	55	34.46	34.80	-54	5,139	-1.05%
2022/07/06	1	33.80	21	33.77	33.50	-20	5,062	-0.40%
2022/07/04	6	33.78	16	33.70	33.85	-10	4,972	-0.20%
2022/07/01	59	33.32	60	34.43	33.00	-1	4,914	-0.02%
2022/06/30	50	35.21	54	35.84	35.25	-4	4,766	-0.08%
2022/06/29	4.1	35.58	42.1	35.70	36.20	-38	4,638	-0.82%
2022/06/28	6.1	34.61	36	34.78	34.75	-29.9	4,444	-0.67%
2022/06/27	9	35.52	13	35.38	35.25	-4	4,362	-0.09%
2022/06/24	9	35.42	36.2	35.66	35.65	-27.2	4,121	-0.66%
2022/06/23	72.1	34.21	72	35.54	34.10	0.1	3,793	0.00%
2022/06/22	34	34.98	65	34.26	34.30	-31	3,352	-0.92%
2022/06/21	11	35.48	17.1	35.65	35.15	-6.1	3,126	-0.19%
2022/06/20	13.2	34.48	10	34.05	33.90	3.2	2,735	0.12%
2022/06/17	4	33.85	54	34.73	34.80	-50	2,472	-2.02%
2022/06/16	48.1	34.09	48	34.05	33.60	0.1	2,146	0.00%
2022/06/15	20	32.72	18	33.03	32.85	2	1,687	0.12%
2022/06/13	10	30.80	0	0.00	30.90	10	1,328	0.75%
2022/06/09	0	0.00	10	31.15	30.95	-10	1,305	-0.77%
2022/06/08	0	0.00	40	30.81	30.85	-40	1,294	-3.09%
2022/06/06	1	31.85	0	0.00	31.50	1	1,239	0.08%
2022/06/02	1	32.20	67	32.02	32.10	-66	1,228	-5.37%
2022/06/01	1	31.40	0	0.00	31.20	1	1,158	0.09%
2022/05/30	0	0.00	1	31.10	31.15	-1	1,124	-0.09%
2022/05/27	0	0.00	3	30.90	31.05	-3	1,099	-0.27%
2022/05/26	2	30.65	3	31.00	30.80	-1	1,052	-0.10%
2022/05/25	5	29.82	5.1	29.81	29.90	-0.1	911	-0.01%
2022/05/23	0	0.00	5	28.70	28.70	-5	822	-0.61%
2022/05/20	0	0.00	5	28.85	28.90	-5	834	-0.60%
2022/05/17	5	29.05	0	0.00	28.85	5	938	0.53%
2022/05/16	3	28.97	6	28.70	28.90	-3	916	-0.33%
2022/05/12	2	26.60	0	0.00	26.55	2	875	0.23%
2022/05/11	0	0.00	50	27.36	27.35	-50	861	-5.80%
2022/05/06	0	0.00	41	27.44	27.50	-41	860	-4.76%
2022/05/05	0	0.00	46	27.87	27.85	-46	863	-5.33%
2022/05/04	0	0.00	30	27.93	27.80	-30	865	-3.47%
2022/05/03	0	0.00	1	27.80	27.90	-1	877	-0.11%
2022/04/29	0	0.00	15	27.80	27.90	-15	883	-1.70%
2022/04/27	2	27.40	21	27.39	27.65	-19	888	-2.14%
2022/04/26	0	0.00	9	27.85	27.80	-9	882	-1.02%
2022/04/20	0	28.20	0	0.00	28.25	0	888	0.00%
2022/04/19	0	0.00	59	27.88	28.05	-59	891	-6.62%
2022/04/18	0	27.85	0	0.00	27.80	0	905	0.00%
2022/04/15	0	0.00	90	28.00	27.90	-90	918	-9.80%
2022/04/14	0	0.00	76	28.50	28.40	-76	912	-8.33%
2022/04/13	0	28.45	13	28.45	28.50	-13	910	-1.43%
2022/04/11	1	28.25	12	28.22	28.10	-11	930	-1.18%
2022/04/08	0	0.00	5	28.25	28.25	-5	926	-0.54%
2022/04/01	0	0.00	5	28.75	28.90	-5	920	-0.54%
2022/03/25	4	28.95	0	0.00	28.80	4	861	0.46%
2022/03/24	20	28.85	0	0.00	28.90	20	856	2.33%
2022/03/22	5	28.75	0	0.00	29.00	5	852	0.59%
2022/03/21	0	0.00	1	29.10	28.90	-1	849	-0.12%
2022/03/15	0	0.00	10	27.95	27.95	-10	847	-1.18%
2022/03/11	5	27.95	0	0.00	28.00	5	847	0.59%
2022/03/10	0	0.00	3	28.05	28.00	-3	848	-0.35%
2022/03/09	15	27.33	0	0.00	27.70	15	840	1.79%
2022/03/08	25	27.18	0	0.00	27.15	25	836	2.99%
2022/03/07	16	27.78	0	0.00	27.95	16	816	1.96%
2022/03/04	1	28.65	0	0.00	28.50	1	802	0.12%
2022/03/03	0	0.00	15	28.75	28.80	-15	794	-1.89%
2022/03/02	0	0.00	5	28.55	28.55	-5	791	-0.63%
2022/02/25	10	28.35	0	0.00	28.30	10	778	1.28%
2022/02/23	0	0.00	1	29.30	28.95	-1	753	-0.13%
2022/02/22	0	0.00	15	28.98	28.95	-15	748	-2.00%
2022/02/18	0	0.00	25	29.15	29.25	-25	708	-3.53%
2022/02/17	0	0.00	27	28.78	29.05	-27	666	-4.05%
2022/02/15	0	0.00	2	27.60	27.50	-2	590	-0.34%
2022/02/14	10	27.00	0	0.00	27.05	10	581	1.72%
2022/02/11	40	27.13	0	0.00	27.15	40	584	6.85%
2022/02/10	20	27.18	2	27.15	27.20	18	578	3.11%
2022/02/09	10	27.23	0	0.00	27.25	10	576	1.73%
2022/01/26	0	0.00	20	26.90	26.80	-20	555	-3.60%
2022/01/25	9	26.67	0	0.00	26.85	9	554	1.62%
2022/01/20	7	27.10	0	0.00	27.25	7	542	1.29%
2022/01/19	5	27.05	0	0.00	27.15	5	542	0.92%
2022/01/18	0	0.00	3	27.40	27.35	-3	544	-0.55%
2022/01/17	6	27.21	0	0.00	27.15	6	543	1.10%
2022/01/14	10	27.48	0	0.00	27.55	10	545	1.83%
2022/01/13	0	0.00	6	27.60	27.65	-6	586	-1.02%
2022/01/12	0	0.00	0	27.40	27.40	0	585	0.00%
2022/01/11	0	0.00	2	27.70	27.45	-2	582	-0.34%
2022/01/07	10	27.25	0	0.00	27.35	10	544	1.84%
2022/01/05	0	0.00	4.1	27.26	27.40	-4.1	534	-0.77%
2022/01/03	1	27.00	0	0.00	26.95	1	520	0.19%
2021/12/30	0	0.00	1	27.05	27.05	-1	522	-0.19%
2021/12/29	0	0.00	41	26.91	27.05	-41	520	-7.87%
2021/12/27	5	26.70	0	0.00	26.75	5	519	0.96%
2021/12/23	5	26.45	0	0.00	26.55	5	532	0.94%
2021/12/21	0	0.00	5	26.35	26.30	-5	540	-0.93%
2021/12/14	0	0.00	0	26.70	26.65	0	559	0.00%
2021/12/13	0	26.90	0	0.00	26.85	0	569	0.00%
2021/12/09	0	0.00	4	26.48	26.45	-4	571	-0.70%
2021/12/08	0	26.50	0	0.00	26.40	0	573	0.00%
2021/12/07	0	0.00	0	26.40	26.25	0	569	0.00%
2021/12/02	25	26.15	0	0.00	26.15	25	581	4.30%
2021/11/30	0	0.00	1	26.55	26.05	-1	584	-0.17%
2021/11/26	40	26.66	0	0.00	26.50	40	595	6.71%
2021/11/24	10	26.75	0	0.00	26.70	10	601	1.66%
2021/11/22	0	0.00	2	26.65	26.90	-2	616	-0.32%
2021/11/16	1	26.85	0	0.00	26.70	1	643	0.16%
2021/11/05	20	26.75	0	0.00	26.75	20	740	2.70%
2021/10/26	0	0.00	20	27.00	26.95	-20	804	-2.49%
2021/10/20	5	26.55	0	0.00	26.65	5	776	0.64%
2021/10/14	0	0.00	10	26.65	26.65	-10	816	-1.23%
2021/10/12	2	26.25	0	0.00	26.45	2	842	0.24%
2021/10/07	0	0.00	2	26.45	26.45	-2	877	-0.23%
2021/10/06	2	25.90	0	0.00	25.85	2	902	0.22%
2021/10/01	1	26.05	0	0.00	26.00	1	929	0.11%
2021/09/30	10	26.45	0	0.00	26.50	10	946	1.06%
2021/09/29	1	26.60	0	27.15	26.50	1	960	0.10%
2021/09/27	0.1	26.95	0	0.00	26.90	0.1	991	0.01%
2021/09/24	1	26.80	0	0.00	26.95	1	1,013	0.10%
2021/09/22	15	26.90	0	0.00	26.75	15	1,052	1.43%
2021/09/16	0	0.00	1	27.75	27.85	-1	1,066	-0.09%
2021/09/10	0	0.00	1	27.05	27.10	-1	1,100	-0.09%
2021/09/07	43	27.26	0	0.00	27.40	43	1,131	3.80%
2021/09/06	30	27.29	0	0.00	27.20	30	1,146	2.62%
2021/09/03	30	27.39	0	0.00	27.50	30	1,154	2.60%
2021/09/02	33	27.36	0	0.00	27.40	33	1,160	2.84%
2021/09/01	0	0.00	1	27.80	27.65	-1	1,160	-0.09%
2021/08/31	2	26.90	0	0.00	27.40	2	1,162	0.17%
2021/08/30	0	0.00	36	27.09	27.15	-36	1,175	-3.06%
2021/08/24	3	26.05	2	26.00	26.05	1	1,216	0.08%
2021/08/20	1	26.10	1	26.40	26.30	0	1,221	0.00%
2021/08/19	5	26.10	0	0.00	26.30	5	1,221	0.41%
2021/08/18	0	0.00	11	26.29	26.70	-11	1,220	-0.90%
2021/08/17	5	26.30	0	0.00	26.60	5	1,227	0.41%
2021/08/16	13	26.35	0	0.00	26.80	13	1,226	1.06%
2021/08/12	31	27.16	0	0.00	27.35	31	1,275	2.43%
2021/08/11	1	27.50	8	27.74	27.45	-7	1,292	-0.54%
2021/08/10	0	0.00	1	27.85	27.45	-1	1,324	-0.08%
2021/08/09	2.1	28.70	2	28.90	28.75	0.1	1,398	0.01%
2021/07/28	3	28.38	0	0.00	28.40	3	1,790	0.17%
2021/07/22	0	0.00	5	29.10	28.85	-5	2,058	-0.24%
2021/07/21	1	29.00	0	0.00	29.00	1	2,192	0.05%
2021/07/20	0	0.00	10	29.39	29.15	-10	2,227	-0.45%
2021/07/19	1	29.65	0	0.00	29.80	1	2,245	0.04%
2021/07/15	10	29.70	0	0.00	29.70	10	2,368	0.42%
2021/07/13	2	29.65	0	0.00	29.55	2	2,538	0.08%
2021/07/12	2	29.95	0	30.05	30.05	2	2,543	0.08%
2021/07/07	0	0.00	1	31.00	30.50	-1	2,662	-0.04%
2021/07/06	0	0.00	21.3	31.06	31.00	-21.3	2,663	-0.80%
2021/07/05	21	30.95	5	30.71	30.85	16	2,670	0.60%
2021/07/01	2	30.80	0	0.00	30.20	2	2,685	0.07%
2021/06/30	0	0.00	3	30.07	30.20	-3	2,687	-0.11%
2021/06/25	0	0.00	43	29.95	29.90	-43	2,790	-1.54%
2021/06/24	1	29.90	5	29.95	29.80	-4	2,827	-0.14%
2021/06/23	4	29.94	5	29.95	29.80	-1	2,835	-0.04%
2021/06/22	1	29.55	2	29.43	29.55	-1	2,849	-0.04%
2021/06/21	8	29.26	2	29.05	29.55	6	2,876	0.21%
2021/06/18	0	0.00	1	29.20	29.50	-1	2,892	-0.03%
2021/06/17	27	28.92	2	29.23	29.30	25	2,904	0.86%
2021/06/16	5	28.85	2	29.05	29.00	3	2,927	0.10%
2021/06/15	0	0.00	1	28.95	29.00	-1	2,935	-0.03%
2021/06/11	0	0.00	50	28.95	29.00	-50	2,940	-1.70%
2021/06/07	1	28.50	0	0.00	28.75	1	3,036	0.03%
2021/06/02	0	0.00	10.1	28.70	28.80	-10.1	3,106	-0.33%
2021/05/27	1	27.85	0	0.00	27.80	1	3,133	0.03%
2021/05/25	0	28.20	0	0.00	28.10	0	3,169	0.00%
2021/05/20	1	27.50	0	0.00	27.40	1	3,216	0.03%
2021/05/19	0	0.00	1	27.40	27.35	-1	3,174	-0.03%
2021/05/17	46	26.10	2	25.70	25.95	44	3,164	1.39%
2021/05/14	4	28.18	1	27.50	27.85	3	3,096	0.10%
2021/05/13	0	0.00	3	25.50	26.20	-3	3,046	-0.10%
2021/05/12	14	26.57	7	26.19	26.20	7	3,017	0.23%
2021/05/11	7	29.63	6	29.95	28.85	1	2,943	0.03%
2021/05/07	0	0.00	1	30.00	30.00	-1	2,941	-0.03%
2021/05/06	13	29.61	10	29.53	29.60	3	2,949	0.10%
2021/05/05	0	0.00	1	30.95	30.40	-1	2,901	-0.03%
2021/05/04	2	30.70	45	31.34	30.85	-43	2,901	-1.48%
2021/05/03	1	32.55	3	32.68	32.45	-2	2,851	-0.07%
2021/04/29	0	0.00	1	32.20	32.35	-1	2,799	-0.04%
2021/04/28	4	32.90	2	32.80	32.85	2	2,802	0.07%
2021/04/27	7	32.45	2	33.20	33.55	5	2,863	0.17%
2021/04/22	6	32.13	4	32.45	31.85	2	2,912	0.07%
2021/04/21	2	32.63	1	32.65	32.80	1	2,908	0.03%
2021/04/20	12	32.47	0	0.00	32.30	12	2,984	0.40%
2021/04/19	31	32.26	24	32.07	32.80	7	3,370	0.21%
2021/04/16	1	31.20	0	0.00	31.45	1	3,448	0.03%
2021/04/14	1	30.80	0	0.00	30.80	1	3,639	0.03%
2021/04/13	2	31.43	6	31.57	30.95	-4	3,745	-0.11%
2021/04/12	4	30.98	0	0.00	30.95	4	3,754	0.11%
2021/04/09	2	30.85	2	30.95	30.75	0	3,928	0.00%
2021/04/08	0.1	31.00	8	30.90	30.95	-7.9	4,097	-0.19%
2021/04/07	0	0.00	7	30.93	31.15	-7	4,110	-0.17%
2021/04/06	7	30.81	3	30.80	30.80	4	4,199	0.10%
2021/04/01	0	0.00	1	30.85	30.95	-1	4,239	-0.02%
2021/03/31	6	30.85	1	31.05	31.00	5	4,259	0.12%
2021/03/30	11	31.93	3	31.93	31.75	8	4,221	0.19%
2021/03/29	1	31.90	3	31.83	31.90	-2	4,237	-0.05%
2021/03/26	0	0.00	6	31.25	31.30	-6	4,300	-0.14%
2021/03/24	4	31.44	0	0.00	31.30	4	4,399	0.09%
2021/03/23	5	30.90	0	0.00	30.85	5	4,429	0.11%
2021/03/22	6	31.32	2	31.20	31.30	4	4,481	0.09%
2021/03/18	0	0.00	1	30.85	31.10	-1	4,584	-0.02%
2021/03/16	60	30.93	1	30.75	30.90	59	4,839	1.22%
2021/03/15	3	30.97	0	0.00	31.00	3	5,086	0.06%
2021/03/12	11	31.25	0	0.00	31.25	11	5,185	0.21%
2021/03/11	5	31.48	3	31.55	31.55	2	5,376	0.04%
2021/03/10	14	32.00	1	31.80	31.90	13	5,743	0.23%
2021/03/09	5	30.85	2	30.85	30.80	3	6,249	0.05%
2021/03/08	2	31.30	2	31.65	31.15	0	6,763	0.00%
2021/03/05	1	31.40	3	31.50	31.30	-2	7,780	-0.03%
2021/03/03	27	31.33	1	31.75	31.55	26	8,255	0.31%
2021/03/02	4	31.76	41	31.93	31.30	-37	8,319	-0.44%
2021/02/26	3	31.80	1.7	31.78	31.75	1.3	8,529	0.02%
2021/02/25	2	32.55	0	0.00	32.45	2	8,575	0.02%
2021/02/24	0	0.00	1	32.40	32.25	-1	8,764	-0.01%
2021/02/23	1	33.10	36	32.88	32.75	-35	8,822	-0.40%
2021/02/22	15	32.50	10	32.35	32.75	5	8,964	0.06%
2021/02/19	0	0.00	2	32.05	32.05	-2	9,225	-0.02%
2021/02/18	2	32.70	1	32.55	32.50	1	9,307	0.01%
2021/02/17	3	32.40	10	32.45	32.50	-7	9,460	-0.07%
2021/02/05	0	0.00	16	32.00	32.00	-16	9,463	-0.17%
2021/02/04	2	31.90	10	32.00	31.90	-8	9,455	-0.08%
2021/02/03	0	0.00	1	31.75	31.65	-1	9,475	-0.01%
2021/01/29	0.2	31.50	0	0.00	31.50	0.2	9,434	0.00%
2021/01/28	2	32.30	0	0.00	32.40	2	9,386	0.02%
2021/01/27	0	0.00	10	33.30	33.00	-10	9,359	-0.11%
2021/01/26	0	0.00	2	32.73	32.60	-2	9,329	-0.02%
2021/01/25	3	33.35	11	33.49	33.60	-8	9,291	-0.09%
2021/01/21	7	32.43	2	32.53	32.35	5	9,230	0.05%
2021/01/20	33	32.82	12	32.00	31.65	21	9,183	0.23%
2021/01/19	5	34.06	1	33.60	33.60	4	9,055	0.04%
2021/01/18	31	33.34	5	33.44	33.65	26	9,016	0.29%
2021/01/15	69	35.05	11	34.96	34.05	58	8,946	0.65%
2021/01/14	5	35.97	4	36.08	35.85	1	8,803	0.01%
2021/01/13	24	36.67	5	36.74	36.50	19	8,726	0.22%
2021/01/12	11	38.21	7	38.24	37.20	4	8,606	0.05%
2021/01/11	1	36.20	20	36.83	37.15	-19	8,148	-0.23%
2021/01/08	50	36.07	52	35.88	36.00	-2	7,956	-0.03%
2021/01/07	1	34.55	1	34.55	34.60	0	7,763	0.00%
2021/01/06	21	33.87	6	34.63	34.00	15	7,707	0.19%
2021/01/05	11	35.75	18	35.71	35.60	-7	7,571	-0.09%
2021/01/04	13	36.60	22.5	36.32	36.60	-9.5	7,495	-0.13%
2020/12/31	5	35.09	136	35.39	35.70	-131	7,298	-1.79%	大賣/鉅額交易
2020/12/30	0	0.00	15	34.83	34.60	-15	7,132	-0.21%
2020/12/29	27	34.89	16	35.22	34.80	11	7,107	0.15%
2020/12/28	0	0.00	28	34.46	34.70	-28	6,997	-0.40%
2020/12/25	2	34.33	17	34.37	34.00	-15	6,929	-0.22%
2020/12/24	11	34.17	2	34.20	34.20	9	6,887	0.13%
2020/12/23	1	34.20	4	34.25	34.40	-3	6,831	-0.04%
2020/12/22	44	33.91	1	35.10	33.60	43	6,790	0.63%
2020/12/21	1	34.55	52	34.65	34.75	-51	6,715	-0.76%
2020/12/18	1	33.80	3	34.40	33.80	-2	6,645	-0.03%
2020/12/17	10	34.13	5	33.95	33.90	5	6,591	0.08%
2020/12/16	1	34.60	38	34.28	34.60	-37	6,527	-0.57%
2020/12/15	6	34.25	6	34.23	33.35	0	6,454	0.00%
2020/12/14	4	34.20	2	33.75	33.80	2	6,373	0.03%
2020/12/11	13	34.33	3	35.25	33.95	10	6,320	0.16%
2020/12/10	7	34.80	4	34.88	34.80	3	6,143	0.05%
2020/12/09	46.2	34.75	21	34.37	35.00	25.2	6,043	0.42%
2020/12/08	21	33.12	1	33.35	33.45	20	5,787	0.35%
2020/12/07	10	32.40	19	32.80	33.10	-9	5,684	-0.16%
2020/12/04	83	33.00	42	32.75	32.75	41	5,496	0.75%
2020/12/03	85	34.93	25	35.17	33.80	60	5,105	1.18%
2020/12/02	46	37.13	47	37.43	37.50	-1	4,553	-0.02%
2020/12/01	83	38.01	72	37.77	36.40	11	4,037	0.27%
2020/11/30	45	36.36	123	37.00	37.05	-78	3,013	-2.59%	大賣/
2020/11/27	39	32.08	100	33.06	33.70	-61	2,808	-2.17%
2020/11/26	1	30.10	3	30.07	30.65	-2	2,541	-0.08%
2020/11/25	110	30.47	117	30.14	30.10	-7	2,501	-0.28%	大買/大賣/
2020/11/24	37	28.89	22	28.99	29.00	15	2,293	0.65%
2020/11/23	27	29.21	13	28.88	29.30	14	2,224	0.63%
2020/11/20	2	27.95	5	27.73	27.70	-3	2,043	-0.15%
2020/11/19	68	28.02	38	28.08	28.00	30	2,005	1.50%
2020/11/18	34	27.24	55	27.58	27.80	-21	1,911	-1.10%
2020/11/17	0	0.00	5	25.70	25.85	-5	1,673	-0.30%
2020/11/16	3	25.50	7	25.59	25.55	-4	1,632	-0.25%
2020/11/13	0	0.00	5	24.07	24.05	-5	1,489	-0.34%
2020/11/02	1	22.45	0	0.00	22.40	1	1,856	0.05%
2020/10/27	1	23.05	0	0.00	23.00	1	1,871	0.05%
2020/10/26	1	23.45	0	0.00	23.20	1	1,873	0.05%
2020/10/21	6	23.15	4	23.15	23.20	2	1,881	0.11%
2020/10/20	6	22.80	4	23.10	23.15	2	1,882	0.11%
2020/10/15	5	22.85	0	0.00	22.90	5	1,871	0.27%
2020/10/13	0	0.00	15	23.25	23.20	-15	1,921	-0.78%
2020/10/07	0	0.00	1	23.45	23.35	-1	1,957	-0.05%
2020/09/25	10	22.20	0	0.00	22.35	10	1,962	0.51%
2020/09/23	0	0.00	91	23.70	23.20	-91	1,915	-4.75%
2020/09/22	0	0.00	68	23.35	23.35	-68	1,891	-3.60%
2020/09/16	0	0.00	1	23.50	23.50	-1	1,873	-0.05%
2020/09/14	0	0.00	100	23.22	23.25	-100	1,878	-5.32%
2020/09/09	0	0.00	1	23.05	23.80	-1	1,881	-0.05%
2020/09/04	0	0.00	30	23.55	23.55	-30	1,837	-1.63%
2020/09/03	50	24.10	70	23.98	23.90	-20	1,831	-1.09%
2020/08/31	25	23.78	5	23.75	23.70	20	1,792	1.12%
2020/08/28	0	0.00	5	24.29	24.15	-5	1,758	-0.28%
2020/08/25	106	24.35	0	0.00	24.10	106	1,706	6.21%	大買/鉅額交易
2020/08/24	2	24.40	1	24.35	24.60	1	1,709	0.06%
2020/08/21	110	23.34	1	23.30	24.15	109	1,640	6.64%	大買/鉅額交易
2020/08/20	24	22.92	5	23.05	23.20	19	1,587	1.20%
2020/08/19	1	23.70	5	23.85	23.60	-4	1,527	-0.26%
2020/08/18	40	23.40	1	23.35	23.45	39	1,511	2.58%
2020/08/13	0	0.00	1	23.00	23.05	-1	1,366	-0.07%
2020/08/12	6	22.67	0	0.00	22.75	6	1,342	0.45%
2020/08/11	16	22.70	2	23.00	23.00	14	1,335	1.05%
2020/08/10	21	22.81	2	23.30	23.20	19	1,278	1.49%
2020/08/07	5	22.53	10	22.55	22.70	-5	1,201	-0.42%
2020/08/06	3	21.70	0	0.00	21.70	3	1,103	0.27%
2020/08/05	2	21.10	11	21.10	21.05	-9	1,066	-0.84%
2020/07/30	0	0.00	1	20.40	20.40	-1	1,044	-0.10%
2020/07/21	0	0.00	5	20.95	20.85	-5	1,008	-0.50%
2020/07/17	0	0.00	1	21.65	21.65	-1	957	-0.10%
2020/07/15	0	0.00	8	21.90	21.90	-8	919	-0.87%
2020/07/10	0	0.00	2	21.30	21.40	-2	904	-0.22%
2020/07/07	0	0.00	1	21.70	21.60	-1	906	-0.11%
2020/07/02	1	21.25	0	0.00	21.50	1	904	0.11%
2020/06/22	0	0.00	2	21.60	21.55	-2	905	-0.22%
2020/06/18	0	0.00	2	21.75	21.75	-2	898	-0.22%
2020/06/15	1	21.30	0	0.00	21.30	1	908	0.11%
2020/06/08	0	0.00	1	21.25	21.40	-1	1,051	-0.10%
2020/06/04	0	0.00	5	21.10	21.15	-5	1,039	-0.48%
2020/06/03	0	0.00	6	20.95	21.05	-6	1,050	-0.57%
2020/06/02	1	20.90	21	20.95	20.95	-20	1,044	-1.91%
2020/05/29	2	21.15	10	21.35	20.90	-8	1,048	-0.76%
2020/05/27	0	0.00	6	20.81	20.80	-6	1,000	-0.60%
2020/05/26	0	0.00	5	20.65	20.65	-5	991	-0.50%
2020/05/21	0	0.00	1	20.15	20.15	-1	973	-0.10%
2020/04/28	10	19.60	0	0.00	19.40	10	954	1.05%
2020/04/20	0	19.70	0	0.00	19.60	0	958	0.00%
2020/04/16	2	19.50	0	0.00	19.50	2	949	0.21%
2020/04/09	2	19.40	0	0.00	19.40	2	935	0.21%
2020/04/06	1	19.15	0	0.00	19.30	1	950	0.11%
2020/04/01	10	19.10	0	0.00	19.25	10	948	1.05%
2020/03/31	16	19.25	0	0.00	19.35	16	941	1.70%
2020/03/30	30	19.12	0	0.00	19.35	30	938	3.20%
2020/03/27	45	19.45	0	0.00	19.40	45	937	4.80%
2020/03/25	35	19.40	0	0.00	19.45	35	935	3.74%
2020/03/24	50	19.38	0	0.00	19.35	50	929	5.38%
2020/03/19	0	0.00	85	19.27	19.20	-85	912	-9.32%
2020/03/18	0	0.00	25	19.89	19.95	-25	852	-2.93%
2020/03/17	0	0.00	120	19.79	20.00	-120	821	-14.61%	大賣/鉅額交易
2020/03/16	2	20.00	0	0.00	20.25	2	779	0.26%
2020/03/11	5	20.50	0	0.00	20.50	5	652	0.77%
2020/03/10	0	0.00	20	20.35	20.55	-20	655	-3.05%
2020/03/09	10	20.40	5	20.45	20.50	5	656	0.76%
2020/03/06	10	20.68	0	0.00	20.60	10	638	1.57%
2020/02/25	26	20.50	0	0.00	20.60	26	636	4.09%
2020/02/19	0	0.00	16	20.84	20.90	-16	637	-2.51%
2020/02/13	1	20.70	0	0.00	20.75	1	700	0.14%
2020/02/12	0	20.75	0	0.00	20.75	0	712	0.00%
2020/02/10	0	0.00	30	20.60	20.60	-30	756	-3.97%
2020/02/05	1	20.55	0	0.00	20.70	1	772	0.13%
2020/02/03	1	20.00	0	0.00	20.20	1	762	0.13%
2020/01/30	1	20.55	20	20.55	20.25	-19	739	-2.57%
2020/01/20	0	21.25	0	0.00	21.20	0	720	0.00%
2020/01/17	1	21.15	0	0.00	21.20	1	717	0.14%
2020/01/14	0	0.00	10	21.25	21.20	-10	783	-1.28%
2020/01/06	1	21.10	5	21.20	21.10	-4	885	-0.45%
2020/01/03	1	21.30	0	0.00	21.20	1	881	0.11%
2019/12/30	1	21.30	10	21.35	21.30	-9	858	-1.05%
2019/12/19	0	0.00	10	21.20	21.25	-10	832	-1.20%
2019/12/18	6	21.26	0	0.00	21.25	6	826	0.73%
2019/12/17	10	21.23	0	0.00	21.25	10	833	1.20%
2019/12/16	0	0.00	1	21.15	21.10	-1	825	-0.12%
2019/12/13	1	21.10	1	21.10	21.15	0	827	0.00%
2019/12/11	0	0.00	1	21.20	21.25	-1	840	-0.12%
2019/12/06	5	20.90	0	0.00	21.10	5	893	0.56%
2019/12/02	2	21.03	0	0.00	20.95	2	897	0.22%
2019/11/20	0	0.00	2	21.15	21.20	-2	918	-0.22%
2019/11/18	0	0.00	1	21.10	21.30	-1	923	-0.11%
2019/11/14	10	21.65	0	0.00	21.70	10	883	1.13%
2019/11/07	0	0.00	2	22.25	22.25	-2	854	-0.23%
2019/11/05	15	22.10	0	0.00	22.05	15	816	1.84%
2019/10/29	5	21.85	0	0.00	21.85	5	861	0.58%
2019/10/24	40	21.90	0	0.00	21.95	40	858	4.66%
2019/10/23	35	21.86	4	21.85	21.90	31	859	3.61%
2019/10/22	9	22.06	0	0.00	22.05	9	856	1.05%
2019/10/21	3	22.05	1	22.00	22.10	2	829	0.24%
2019/10/18	0	0.00	2	21.40	21.40	-2	794	-0.25%
2019/10/16	80	21.38	0	0.00	21.40	80	870	9.19%
2019/10/14	0	0.00	1	20.85	20.85	-1	856	-0.12%
2019/10/08	10	20.70	0	0.00	20.70	10	878	1.14%
2019/10/04	40	20.84	0	0.00	20.80	40	932	4.29%
2019/09/16	0	0.00	11	21.34	21.30	-11	1,375	-0.80%
2019/09/12	10	21.05	0	0.00	21.20	10	1,391	0.72%
2019/08/28	10	20.50	0	0.00	20.50	10	1,389	0.72%
2019/08/27	20	20.68	0	0.00	20.40	20	1,435	1.39%
2019/08/26	12	20.74	0	0.00	20.70	12	1,442	0.83%
2019/08/22	0	0.00	30	20.75	20.90	-30	1,486	-2.02%
2019/08/16	0	0.00	1	20.60	20.55	-1	1,690	-0.06%
2019/08/15	1	20.50	0	0.00	20.40	1	1,725	0.06%
2019/08/13	0	0.00	0	20.55	20.55	0	1,830	0.00%
2019/08/07	1	20.35	0	0.00	20.40	1	2,072	0.05%
2019/08/06	10	20.00	0	0.00	20.35	10	2,077	0.48%
2019/08/01	1	20.70	0	0.00	20.70	1	2,043	0.05%
2019/07/25	2	21.00	0	0.00	21.25	2	2,017	0.10%
2019/07/23	0	0.00	10	21.14	20.90	-10	1,998	-0.50%
2019/07/22	2	21.20	5	21.20	21.20	-3	1,980	-0.15%
2019/07/19	1	21.65	0	0.00	21.50	1	1,960	0.05%
2019/07/15	1	22.70	0	0.00	22.75	1	1,835	0.05%
2019/07/12	1	22.90	5	22.95	22.85	-4	1,818	-0.22%
2019/07/09	0	0.00	10	23.03	23.20	-10	1,771	-0.56%
2019/07/04	0	0.00	5	22.90	22.75	-5	1,696	-0.29%
2019/07/03	0	0.00	2	22.75	22.80	-2	1,683	-0.12%
2019/06/28	0	0.00	6	22.78	22.55	-6	1,621	-0.37%
2019/06/27	0	0.00	1	22.85	22.85	-1	1,611	-0.06%
2019/06/26	0	0.00	8	22.75	22.80	-8	1,626	-0.49%
2019/06/25	2	22.65	0	0.00	22.75	2	1,619	0.12%
2019/06/24	6	22.90	15	22.99	22.95	-9	1,574	-0.57%
2019/06/21	0	0.00	5	22.40	22.20	-5	1,494	-0.33%
2019/06/19	0	21.50	0	0.00	21.55	0	1,390	0.00%
2019/06/17	0	0.00	3	21.65	21.55	-3	1,392	-0.22%
2019/06/14	1	21.60	0	0.00	21.60	1	1,389	0.07%
2019/06/12	0	0.00	60	21.79	21.70	-60	1,383	-4.34%
2019/06/11	10	21.70	0	0.00	21.70	10	1,359	0.74%
2019/06/10	0	0.00	5	21.35	21.35	-5	1,334	-0.37%
2019/06/06	2	21.30	0	0.00	21.40	2	1,326	0.15%
2019/05/29	5	21.30	0	0.00	21.35	5	1,221	0.41%
2019/05/28	1	21.60	0	0.00	21.10	1	1,205	0.08%
2019/05/24	0	0.00	10	21.60	21.75	-10	1,030	-0.97%
2019/05/21	11	21.80	13	21.77	21.75	-2	953	-0.21%
2019/05/17	1	21.30	3	21.20	21.30	-2	834	-0.24%
2019/05/16	3	20.75	11	21.48	21.10	-8	768	-1.04%
2019/05/07	7	20.05	0	0.00	20.05	7	539	1.30%
2019/04/25	0	0.00	2	20.20	20.20	-2	525	-0.38%
2019/04/24	0	0.00	2	20.25	20.25	-2	526	-0.38%
2019/04/23	0	0.00	6	20.22	20.20	-6	525	-1.14%
2019/04/16	10	20.30	10	20.30	20.25	0	526	0.00%
2019/04/01	13	20.23	0	0.00	20.05	13	486	2.67%
2019/03/29	17	20.22	0	0.00	20.20	17	469	3.62%
2019/03/28	5	20.59	0	0.00	20.70	5	433	1.15%
2019/03/26	45	20.23	0	0.00	20.30	45	404	11.13%
2019/03/22	2	20.25	0	0.00	20.30	2	413	0.48%
2019/03/21	10	20.20	0	0.00	20.20	10	412	2.42%
2019/03/15	15	20.18	0	0.00	20.30	15	418	3.58%
2019/03/13	51	20.15	0	0.00	20.15	51	423	12.05%
2019/03/12	55	20.15	0	0.00	20.15	55	429	12.80%
2019/03/11	54	20.20	0	0.00	20.10	54	435	12.39%
2019/03/08	45	20.05	0	0.00	20.10	45	448	10.02%
2019/03/07	32	20.15	0	0.00	20.10	32	465	6.87%
2019/03/06	10	20.25	0	0.00	20.20	10	473	2.11%
2019/03/05	3	20.30	0	0.00	20.35	3	468	0.64%
2019/03/04	5	20.30	0	0.00	20.40	5	468	1.07%
2019/02/27	0	0.00	5	20.30	20.35	-5	464	-1.08%
2019/02/26	10	20.00	0	0.00	20.10	10	437	2.29%
2019/02/25	35	20.05	0	0.00	20.05	35	435	8.04%
2019/02/22	25	19.90	0	0.00	20.05	25	434	5.75%
2019/02/15	10	19.98	0	0.00	19.90	10	459	2.17%
2019/02/14	3	19.93	0	0.00	19.90	3	467	0.64%
2019/02/13	7	19.91	0	0.00	19.95	7	471	1.49%
2019/02/11	50	20.00	0	0.00	19.90	50	486	10.29%
2019/01/23	0	20.05	1	20.05	20.05	-1	497	-0.20%
2019/01/22	13	20.00	0	0.00	20.10	13	501	2.59%
2019/01/21	0	20.05	0	0.00	20.05	0	503	0.00%
2019/01/18	12	20.10	0	0.00	20.10	12	516	2.32%
2019/01/15	5	20.25	0	0.00	20.25	5	572	0.87%
2019/01/10	5	20.25	8	20.25	20.30	-3	622	-0.48%
2019/01/09	10	20.23	0	0.00	20.25	10	639	1.56%
2019/01/07	0	0.00	2	20.30	20.30	-2	643	-0.31%
2018/12/24	1	20.05	0	0.00	20.05	1	742	0.13%
2018/12/20	10	20.25	0	0.00	20.25	10	738	1.36%
2018/12/19	0	0.00	40	20.31	20.40	-40	733	-5.45%
2018/12/14	1	20.40	0	0.00	20.45	1	720	0.14%
2018/12/13	1	20.45	0	0.00	20.50	1	720	0.14%
2018/12/10	1	20.15	0	0.00	20.15	1	697	0.14%
2018/12/03	10	20.55	0	0.00	20.50	10	712	1.40%
2018/11/16	2	19.60	0	0.00	19.65	2	698	0.29%
2018/11/07	5	19.70	0	0.00	19.65	5	676	0.74%
2018/10/31	20	19.75	0	0.00	19.80	20	679	2.94%
2018/10/26	0	0.00	15	20.22	19.80	-15	687	-2.18%
2018/10/24	0	0.00	5	19.70	19.95	-5	649	-0.77%
2018/10/19	0	0.00	3	19.95	20.00	-3	610	-0.49%
2018/10/18	0	0.00	5	19.85	20.00	-5	589	-0.85%
2018/10/16	10	20.00	0	0.00	20.00	10	598	1.67%
2018/10/11	5	20.25	5	20.30	20.05	0	602	0.00%
2018/10/09	5	21.00	0	0.00	20.85	5	575	0.87%
2018/10/05	0	0.00	10	20.50	20.50	-10	552	-1.81%
2018/10/03	0	0.00	13	20.65	20.55	-13	540	-2.41%
2018/09/11	0	0.00	2	20.55	20.60	-2	731	-0.27%
2018/09/05	30	20.74	0	0.00	20.70	30	758	3.95%
2018/09/04	10	20.68	0	0.00	20.80	10	763	1.31%
2018/08/31	25	20.76	0	0.00	20.85	25	766	3.26%
2018/08/28	0	0.00	2	20.90	20.95	-2	819	-0.24%
2018/08/23	0	0.00	10	20.70	20.75	-10	1,068	-0.94%
2018/08/21	14	20.76	0	0.00	20.80	14	1,143	1.22%
2018/08/20	25	20.72	0	0.00	20.70	25	1,142	2.19%
2018/08/17	27	20.63	0	0.00	20.65	27	1,145	2.36%
2018/08/16	0	0.00	5	20.50	20.55	-5	1,152	-0.43%
2018/08/15	34	20.78	5	20.90	20.55	29	1,153	2.51%
2018/08/14	0	0.00	1	21.00	20.95	-1	1,140	-0.09%
2018/08/09	5	21.10	2	21.18	21.10	3	1,159	0.26%
2018/08/01	5	21.05	0	0.00	21.20	5	1,181	0.42%
2018/07/30	10	21.05	0	0.00	21.00	10	1,204	0.83%
2018/07/27	5	21.10	0	0.00	21.05	5	1,209	0.41%
2018/07/23	10	21.70	0	0.00	21.70	10	1,235	0.81%
2018/07/18	40	21.64	0	0.00	21.70	40	1,208	3.31%
2018/07/16	10	21.65	0	0.00	21.55	10	1,215	0.82%
2018/07/12	0	21.50	0	0.00	21.60	0	1,237	0.00%
2018/07/04	2	21.45	0	0.00	21.50	2	1,567	0.13%
2018/06/29	0	0.00	35	21.90	21.85	-35	1,609	-2.17%
2018/06/27	8	22.28	8	21.93	22.10	0	1,617	0.00%
2018/06/22	5	21.40	0	0.00	21.40	5	1,637	0.31%
2018/06/19	0	0.00	50	21.44	21.50	-50	1,678	-2.98%
2018/06/11	17	21.68	0	0.00	21.65	17	1,648	1.03%
2018/06/08	3	21.87	80	21.69	21.65	-77	1,653	-4.66%
2018/06/04	3	22.05	0	0.00	21.90	3	1,702	0.18%
2018/05/30	0	0.00	6	21.90	21.70	-6	1,492	-0.40%
2018/05/29	6	21.45	0	0.00	21.85	6	1,474	0.41%
2018/05/14	75	20.94	0	0.00	20.80	75	1,605	4.67%
2018/05/11	10	20.93	0	0.00	20.85	10	1,617	0.62%
2018/05/09	0	0.00	5	20.90	20.90	-5	1,623	-0.31%
2018/05/08	15	20.93	0	0.00	20.95	15	1,633	0.92%
2018/05/03	0	0.00	20	21.00	21.00	-20	1,637	-1.22%
2018/05/02	20	21.11	0	0.00	21.00	20	1,643	1.22%
2018/04/27	5	20.80	0	0.00	21.00	5	1,646	0.30%
2018/04/24	15	21.15	0	0.00	21.20	15	1,654	0.91%
2018/04/17	0	0.00	5	21.50	21.45	-5	1,660	-0.30%
2018/04/13	0	0.00	5	21.70	21.65	-5	1,666	-0.30%
2018/04/10	10	22.85	12	22.23	22.40	-2	1,658	-0.12%
2018/04/09	7	21.83	0	0.00	21.90	7	1,469	0.48%
2018/04/03	5	21.70	37	21.76	21.70	-32	1,515	-2.11%
2018/04/02	0	0.00	18	21.80	21.65	-18	1,515	-1.19%
2018/03/30	15	21.42	0	0.00	21.40	15	1,463	1.03%
2018/03/29	0	0.00	1	21.55	21.50	-1	1,459	-0.07%
2018/03/28	1	21.20	20	21.20	21.30	-19	1,439	-1.32%
2018/03/27	1	21.15	0	0.00	21.25	1	1,434	0.07%
2018/03/26	5	21.30	0	0.00	21.20	5	1,407	0.36%
2018/03/23	10	21.05	142	21.05	21.70	-132	1,358	-9.72%	大賣/鉅額交易
2018/03/21	25	21.10	0	0.00	21.15	25	1,309	1.91%
2018/03/20	2	21.15	0	0.00	21.15	2	1,328	0.15%
2018/03/19	0	0.00	1	21.20	21.45	-1	1,339	-0.07%
2018/03/16	0	0.00	15	21.45	21.50	-15	1,344	-1.12%
2018/03/12	110	21.60	0	0.00	21.60	110	1,328	8.28%	大買/鉅額交易
2018/03/09	20	21.43	0	0.00	21.45	20	1,331	1.50%
2018/03/08	15	21.15	2	21.45	21.40	13	1,288	1.01%
2018/03/07	0	0.00	10	21.15	21.10	-10	1,254	-0.80%
2018/03/02	10	21.05	0	0.00	21.05	10	1,253	0.80%
2018/03/01	5	21.10	0	0.00	21.15	5	1,253	0.40%
2018/02/27	1	21.10	0	0.00	21.15	1	1,251	0.08%
2018/02/21	5	20.75	0	0.00	20.80	5	1,262	0.40%
2018/02/09	0	0.00	181	20.41	20.60	-181	1,269	-14.25%	大賣/鉅額交易
2018/02/08	13	21.12	310	20.77	20.70	-297	1,259	-23.58%	大賣/鉅額交易
2018/02/07	32	20.39	0	0.00	20.50	32	1,240	2.58%
2018/02/06	138	20.26	224	20.86	20.50	-86	1,235	-6.96%	大買/大賣/
2018/02/05	0	0.00	53	21.00	21.00	-53	1,154	-4.59%
2018/02/02	2	21.00	0	0.00	21.05	2	1,149	0.17%
2018/02/01	5	21.05	0	0.00	21.05	5	1,241	0.40%
2018/01/30	2	21.00	0	0.00	21.00	2	1,240	0.16%
2018/01/26	0	21.10	0	0.00	21.10	0	1,242	0.00%
2018/01/22	2	21.05	0	0.00	21.05	2	1,266	0.16%
2018/01/18	3	21.15	0	0.00	21.15	3	1,297	0.23%
2018/01/17	0	0.00	40	21.20	21.25	-40	1,319	-3.03%
2018/01/16	0	0.00	2	21.10	21.15	-2	1,345	-0.15%
2018/01/11	0	0.00	40	21.15	21.10	-40	1,580	-2.53%
2018/01/08	0	0.00	4	21.70	21.55	-4	1,723	-0.23%
2018/01/05	2	21.20	0	0.00	21.35	2	1,684	0.12%
2018/01/04	0	0.00	10	21.50	21.25	-10	1,683	-0.59%
2018/01/02	0	0.00	1	21.65	21.80	-1	1,685	-0.06%