三陽工業 (2206)-元大-草屯券商分點個股進出

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
71.5
漲跌
▲0.2
漲幅
+0.28%
成交量
2,089張
產業
上市汽車類股
472人加入追蹤

立即追蹤
本地時間:14:30

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

三陽工業 (2206)籌碼相關－元大-草屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-草屯券商分點個股進出
元大-草屯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
2024/11/28	3	70.30	0	0.00	70.10	3	2,274	0.13%
2024/11/26	1	71.40	3	72.03	72.00	-2	2,258	-0.09%
2024/11/25	11.2	71.68	12	71.48	71.40	-0.8	2,250	-0.04%
2024/11/22	1.1	72.20	6	72.72	72.40	-4.9	2,278	-0.22%
2024/11/20	2.2	70.95	0	0.00	70.80	2.2	2,095	0.11%
2024/11/19	1	71.20	20.1	71.96	72.30	-19.1	1,983	-0.96%
2024/11/18	1	68.80	1	69.60	69.70	0	1,813	0.00%
2024/11/15	1	69.00	1	69.10	68.60	0	1,739	0.00%
2024/11/14	1	68.70	0	68.90	68.80	1	1,719	0.06%
2024/11/13	4.1	68.58	1	68.90	68.80	3.1	1,690	0.18%
2024/11/12	1.1	70.09	1	70.10	69.60	0.1	1,680	0.00%
2024/11/11	0	0.00	2	70.95	70.70	-2	1,673	-0.12%
2024/11/08	1	69.91	0	0.00	70.40	1	1,662	0.06%
2024/11/07	2	70.40	1.1	70.69	70.10	0.9	1,660	0.05%
2024/11/06	0	0.00	3	70.73	70.30	-3	1,655	-0.18%
2024/11/05	1.1	69.92	0	0.00	70.30	1.1	1,672	0.07%
2024/11/04	0	0.00	2	70.80	70.40	-2	1,710	-0.12%
2024/11/01	0	69.90	0	0.00	70.00	0	1,787	0.00%
2024/10/30	1	70.00	1	70.20	69.90	0	1,791	0.00%
2024/10/29	0.1	69.75	0	0.00	69.20	0.1	1,777	0.01%
2024/10/28	0.1	69.70	0	0.00	70.00	0.1	1,768	0.01%
2024/10/25	0.3	69.70	0	0.00	69.50	0.3	1,795	0.02%
2024/10/24	1.2	69.34	1	69.80	70.00	0.2	1,842	0.01%
2024/10/23	2.1	70.30	0	0.00	70.00	2.1	1,897	0.11%
2024/10/22	0	70.60	2	71.00	70.30	-2	1,958	-0.10%
2024/10/18	5.1	70.56	0	0.00	70.20	5.1	2,102	0.24%
2024/10/17	8.1	70.77	9	70.94	70.90	-0.9	2,156	-0.04%
2024/10/16	2.1	70.15	10	70.73	72.80	-7.9	2,232	-0.35%
2024/10/15	10.1	70.20	0	0.00	70.00	10.1	2,390	0.42%
2024/10/14	2.1	70.80	0	0.00	70.00	2.1	2,412	0.09%
2024/10/11	4	71.17	0	0.00	71.50	4	2,399	0.17%
2024/10/09	1	72.20	0	0.00	72.00	1	2,428	0.04%
2024/10/08	4.1	72.55	0	0.00	72.70	4.1	2,539	0.16%
2024/10/07	0.3	73.89	3	74.03	74.20	-2.7	2,556	-0.11%
2024/10/04	3.2	72.59	0	0.00	72.40	3.2	2,592	0.12%
2024/10/01	1	72.70	0	0.00	72.80	1	2,670	0.04%
2024/09/30	1	73.90	1	73.50	73.00	0	2,760	0.00%
2024/09/25	7.1	74.60	8	75.40	74.40	-0.9	2,887	-0.03%
2024/09/24	13	75.31	14	74.42	74.40	-1	2,909	-0.03%
2024/09/23	3	75.80	2	75.70	75.70	1	2,941	0.03%
2024/09/20	10	76.10	1	75.90	75.80	9	2,999	0.30%
2024/09/19	4	75.50	5	76.22	76.40	-1	3,040	-0.03%
2024/09/18	0	0.00	3.1	75.04	75.40	-3.1	3,123	-0.10%
2024/09/16	2	73.69	0	0.00	73.60	2	3,224	0.06%
2024/09/13	0.3	73.07	0	0.00	72.80	0.3	3,318	0.01%
2024/09/12	1.6	73.00	2	73.25	72.50	-0.4	3,490	-0.01%
2024/09/11	10.2	73.89	10	72.90	72.90	0.2	3,685	0.00%
2024/09/10	0	75.00	2	74.85	74.10	-2	3,740	-0.05%
2024/09/09	0.1	73.62	0	0.00	75.00	0.1	3,767	0.00%
2024/09/06	1.6	73.87	0	0.00	73.70	1.6	3,805	0.04%
2024/09/05	0.1	74.55	0	0.00	74.00	0.1	3,880	0.00%
2024/09/04	8	73.20	8	74.50	74.80	0	3,903	0.00%
2024/09/03	0.2	76.15	0	0.00	76.00	0.2	3,898	0.00%
2024/09/02	4	75.80	11	76.54	76.80	-7	3,927	-0.18%
2024/08/30	1.3	75.75	3	76.03	76.20	-1.7	3,935	-0.04%
2024/08/29	5	75.60	0	0.00	75.60	5	3,967	0.13%
2024/08/28	1	75.30	1	75.70	75.80	0	4,002	0.00%
2024/08/26	3	75.47	3	75.00	75.50	0	4,058	0.00%
2024/08/23	0	0.00	1	72.40	73.70	-1	4,081	-0.02%
2024/08/22	10	73.20	10	73.10	73.10	0	4,150	0.00%
2024/08/21	10	73.01	11	73.42	73.40	-1	4,255	-0.02%
2024/08/20	10	72.70	18	73.48	73.40	-8	4,407	-0.18%
2024/08/19	13	73.10	2	72.80	72.70	11	4,622	0.24%
2024/08/16	11	73.20	10.1	73.50	73.50	0.9	4,793	0.02%
2024/08/15	10	74.00	13	73.28	73.00	-3	4,943	-0.06%
2024/08/14	11.2	73.45	10	74.10	74.10	1.2	5,207	0.02%
2024/08/13	12	73.57	11	73.81	73.80	1	5,372	0.02%
2024/08/12	1.2	73.89	1	74.10	74.40	0.2	5,431	0.00%
2024/08/09	0	0.00	1	73.90	73.20	-1	5,578	-0.02%
2024/08/08	11	72.61	10	72.80	72.70	1	5,657	0.02%
2024/08/07	2	73.75	1	73.20	73.90	1	5,738	0.02%
2024/08/06	2	71.30	2	72.40	72.00	0	5,817	0.00%
2024/08/05	3.8	70.44	14	71.04	70.20	-10.2	5,910	-0.17%
2024/08/02	1.2	76.60	2	76.45	76.00	-0.8	5,899	-0.01%
2024/08/01	10	76.70	10	76.80	76.80	0	6,070	0.00%
2024/07/31	10	76.10	13	76.47	76.50	-3	6,200	-0.05%
2024/07/30	10	75.40	10	76.00	76.00	0	6,372	0.00%
2024/07/29	9	76.99	0	0.00	75.40	9	6,700	0.13%
2024/07/26	6	76.92	23	76.99	76.80	-17	6,813	-0.25%
2024/07/23	7.1	78.04	12	78.62	78.20	-4.9	6,991	-0.07%
2024/07/22	16.2	77.43	12	77.00	77.00	4.2	7,268	0.06%
2024/07/19	35.4	79.62	21	78.70	78.70	14.4	7,669	0.19%
2024/07/18	22.1	80.85	21.2	80.73	80.70	0.9	8,571	0.01%
2024/07/17	33	81.92	17	82.34	82.10	16	9,158	0.17%
2024/07/16	18	82.53	35.5	83.17	82.50	-17.5	9,140	-0.19%
2024/07/15	6	80.90	10.1	81.20	81.20	-4.1	9,008	-0.05%
2024/07/12	11	79.99	11	79.98	80.00	0	8,999	0.00%
2024/07/11	14	80.91	4.5	81.21	80.80	9.5	9,071	0.10%
2024/07/10	0	0.00	14.3	81.30	81.70	-14.3	9,169	-0.16%
2024/07/09	18.1	79.26	12	78.93	78.90	6.1	9,133	0.07%
2024/07/08	2	79.55	7	79.91	80.10	-5	9,166	-0.05%
2024/07/05	25.2	77.49	32	78.47	79.50	-6.8	9,149	-0.07%
2024/07/04	31.5	78.70	22	78.95	77.90	9.5	9,116	0.10%
2024/07/03	21.1	78.69	13	79.39	79.30	8.1	9,043	0.09%
2024/07/02	21.1	78.45	21	79.07	79.10	0.1	8,997	0.00%
2024/07/01	14.6	78.82	10	78.80	78.80	4.6	8,988	0.05%
2024/06/28	1	79.10	0	0.00	78.90	1	8,994	0.01%
2024/06/27	10.8	78.86	3	79.20	78.50	7.8	8,983	0.09%
2024/06/26	2.3	80.28	1.2	80.03	79.50	1.1	9,023	0.01%
2024/06/25	1.9	81.43	12.3	80.66	80.90	-10.4	9,020	-0.11%
2024/06/24	8	81.66	3.1	81.50	81.90	4.9	8,985	0.05%
2024/06/21	6	80.92	9.2	81.61	82.00	-3.2	8,953	-0.04%
2024/06/20	6	80.27	2	80.10	80.40	4	8,864	0.05%
2024/06/19	12.4	80.54	18.1	80.78	80.40	-5.7	8,833	-0.06%
2024/06/18	16	79.71	50.4	80.10	80.30	-34.4	8,764	-0.39%
2024/06/17	10	76.60	26.4	77.66	78.50	-16.4	8,817	-0.19%
2024/06/14	0	0.00	11	76.61	76.60	-11	8,791	-0.13%
2024/06/13	27	77.26	8	77.08	76.90	19	8,833	0.22%
2024/06/12	4.4	77.82	5	78.44	77.70	-0.6	8,924	-0.01%
2024/06/11	14.4	76.83	21.4	76.82	76.80	-7	8,926	-0.08%
2024/06/07	0	0.00	5	76.90	76.70	-5	8,938	-0.06%
2024/06/06	11.5	76.15	2	76.05	76.20	9.5	8,981	0.11%
2024/06/05	21.2	76.59	20	76.50	76.50	1.2	8,984	0.01%
2024/06/04	0.2	76.40	0	0.00	77.00	0.2	9,061	0.00%
2024/06/03	11.3	75.92	10	76.70	76.70	1.3	9,135	0.01%
2024/05/31	0.2	76.62	16.4	76.49	75.70	-16.1	9,289	-0.17%
2024/05/30	12.3	76.63	10	75.90	75.90	2.3	9,381	0.02%
2024/05/29	23.5	77.25	23	76.53	76.50	0.5	9,624	0.00%
2024/05/28	49.1	77.94	32	77.61	77.60	17.1	9,922	0.17%
2024/05/27	26.5	77.81	24	78.74	78.70	2.5	9,880	0.03%
2024/05/24	4.2	76.61	9	77.31	78.20	-4.8	9,819	-0.05%
2024/05/23	51.1	76.17	26	76.05	76.10	25.1	9,737	0.26%
2024/05/22	34	78.38	13	77.78	77.70	21	9,579	0.22%
2024/05/21	30.5	79.54	24.5	79.27	79.10	6	9,440	0.06%
2024/05/20	66.2	80.39	25	80.09	79.80	41.2	9,302	0.44%
2024/05/17	15	78.83	31	80.19	80.70	-16	9,059	-0.18%
2024/05/16	15	78.63	2.5	78.88	78.40	12.5	8,924	0.14%
2024/05/15	8.6	78.93	9.1	79.05	78.10	-0.5	9,003	-0.01%
2024/05/14	9	78.41	4	77.70	77.80	5	8,867	0.06%
2024/05/13	12.6	77.50	3	77.63	77.50	9.6	8,799	0.11%
2024/05/10	5.9	78.84	2	78.75	78.60	3.9	8,713	0.04%
2024/05/09	10.1	80.44	4	80.20	79.20	6.1	8,615	0.07%
2024/05/08	9.2	81.66	4	81.28	81.40	5.2	8,481	0.06%
2024/05/07	3	81.67	2.5	82.56	82.00	0.5	8,390	0.01%
2024/05/06	1	84.30	1	84.40	84.00	0	8,186	0.00%
2024/05/03	7	86.26	5	85.64	85.50	2	8,068	0.02%
2024/05/02	16	87.81	25.9	87.43	87.60	-9.9	7,893	-0.13%
2024/04/30	12.1	84.45	15.1	84.92	84.40	-3	7,550	-0.04%
2024/04/29	3	85.40	13.9	85.52	85.30	-10.9	7,379	-0.15%
2024/04/26	24	85.27	26.5	85.24	83.60	-2.5	7,120	-0.03%
2024/04/25	24.1	83.82	44.3	84.02	84.40	-20.2	6,789	-0.30%
2024/04/24	100.8	84.56	149.4	84.66	81.40	-48.6	6,318	-0.77%	大賣/
2024/04/23	51.2	79.60	73	79.58	81.50	-21.8	5,400	-0.40%
2024/04/22	3	75.33	9	76.04	75.20	-6	4,798	-0.13%
2024/04/19	7	74.41	3	73.97	74.10	4	4,755	0.08%
2024/04/18	2.1	75.73	2.1	75.55	75.80	0	4,700	0.00%
2024/04/17	0.1	75.70	8	75.54	75.50	-7.9	4,683	-0.17%
2024/04/16	12.3	74.01	4	73.33	72.70	8.3	4,610	0.18%
2024/04/15	1.1	75.15	17.1	76.65	76.10	-16	4,489	-0.36%
2024/04/12	5.1	74.53	9	75.56	75.20	-3.9	4,415	-0.09%
2024/04/11	9.1	74.68	2	75.00	74.50	7.1	4,398	0.16%
2024/04/10	8.2	74.99	0	0.00	74.80	8.2	4,594	0.18%
2024/04/09	0.1	75.60	1	76.00	75.80	-0.9	4,757	-0.02%
2024/04/08	1	76.20	4	75.88	75.80	-3	4,802	-0.06%
2024/04/03	0	0.00	1	74.30	74.60	-1	4,760	-0.02%
2024/04/02	5	74.80	10.8	75.00	74.70	-5.8	4,758	-0.12%
2024/04/01	4.2	75.49	0	0.00	75.10	4.2	4,746	0.09%
2024/03/29	16.3	75.54	0	0.00	75.00	16.3	4,747	0.34%
2024/03/28	1	76.60	3	76.83	76.60	-2	4,681	-0.04%
2024/03/27	2	75.20	0	0.00	75.40	2	4,630	0.04%
2024/03/26	5	76.36	2	76.40	75.30	3	4,625	0.07%
2024/03/25	3	76.13	2	76.25	75.70	1	4,564	0.02%
2024/03/22	6	77.20	2	77.80	76.80	4	4,540	0.09%
2024/03/21	12	77.36	9	77.60	77.00	3	4,551	0.07%
2024/03/20	15	78.00	25.5	78.34	78.00	-10.5	4,493	-0.23%
2024/03/19	6	75.34	3	75.43	75.80	3	4,255	0.07%
2024/03/18	3	75.24	7	75.26	75.50	-4	4,242	-0.09%
2024/03/15	9.1	74.37	0	0.00	73.90	9.1	4,206	0.22%
2024/03/14	13.1	76.96	15	76.73	75.60	-1.9	4,111	-0.05%
2024/03/13	6.1	76.53	19	76.13	75.80	-12.9	4,043	-0.32%
2024/03/12	15	75.93	4.3	75.53	76.80	10.7	4,029	0.27%
2024/03/11	4	75.75	5	76.04	75.80	-1	4,022	-0.02%
2024/03/08	6.1	74.47	23.1	75.08	74.50	-17	4,013	-0.42%
2024/03/07	4	76.55	5.6	76.05	76.00	-1.5	3,928	-0.04%
2024/03/06	13.9	77.81	14.3	78.18	77.20	-0.4	3,856	-0.01%
2024/03/05	19	77.47	23	78.11	77.00	-4	3,702	-0.11%
2024/03/04	54	77.70	17.4	78.18	77.50	36.6	3,598	1.02%
2024/03/01	35.8	77.91	44.5	77.74	78.20	-8.8	3,347	-0.26%
2024/02/29	1	73.51	1.1	74.68	74.70	0	3,031	0.00%
2024/02/27	2.3	74.16	8	74.08	73.70	-5.7	3,090	-0.19%
2024/02/26	1.3	75.01	8.3	75.14	75.10	-7	3,108	-0.22%
2024/02/23	9.1	74.51	10.2	73.69	73.50	-1.1	3,065	-0.04%
2024/02/22	5	74.44	4.1	74.87	74.90	0.9	3,063	0.03%
2024/02/21	5	74.28	13	74.39	74.40	-8	3,044	-0.26%
2024/02/20	7.1	73.92	7	74.04	74.00	0.1	3,050	0.00%
2024/02/19	1.1	74.03	0	0.00	74.00	1.1	3,076	0.04%
2024/02/16	11.3	74.15	20.2	74.25	74.30	-8.9	3,058	-0.29%
2024/02/15	3.1	71.03	0	0.00	71.00	3.1	2,995	0.10%
2024/02/05	0	0.00	3.1	71.99	72.00	-3.1	3,022	-0.10%
2024/02/02	0	0.00	5	72.20	71.50	-5	3,027	-0.17%
2024/02/01	0	0.00	2	71.30	71.80	-2	3,090	-0.07%
2024/01/31	1.2	70.99	1	70.60	70.60	0.2	3,146	0.00%
2024/01/30	0.1	71.50	0.2	71.50	71.30	-0.1	3,193	0.00%
2024/01/29	1.6	71.74	2	72.05	72.00	-0.4	3,270	-0.01%
2024/01/26	0	0.00	2	72.00	71.80	-2	3,296	-0.06%
2024/01/25	1	71.40	4	71.55	71.50	-3	3,299	-0.09%
2024/01/24	1.1	71.20	1.1	71.61	71.40	0	3,314	0.00%
2024/01/23	0	71.00	4	71.03	71.00	-4	3,347	-0.12%
2024/01/22	0.1	70.10	2	70.35	70.50	-2	3,364	-0.06%
2024/01/19	1.1	69.99	2	69.85	69.70	-0.9	3,399	-0.03%
2024/01/18	2.1	68.76	5	68.68	68.60	-2.9	3,414	-0.09%
2024/01/17	11.1	69.37	3	69.30	68.70	8.1	3,430	0.24%
2024/01/16	12.5	70.21	0	0.00	70.20	12.5	3,405	0.37%
2024/01/15	1.2	70.58	1	71.10	71.00	0.2	3,379	0.01%
2024/01/12	1	71.00	1	70.90	70.90	0	3,407	0.00%
2024/01/11	5	70.78	1	71.30	70.90	4	3,456	0.12%
2024/01/10	5	70.84	1	70.60	70.80	4	3,585	0.11%
2024/01/09	3	72.20	0.5	71.80	71.60	2.5	3,628	0.07%
2024/01/08	6	72.70	6	72.70	71.80	0	3,734	0.00%
2024/01/05	11	72.65	1	73.20	72.20	10	3,769	0.27%
2024/01/04	34.3	74.81	43	73.91	73.40	-8.7	3,788	-0.23%
2024/01/03	21.7	74.27	25.5	74.49	74.80	-3.9	3,632	-0.11%
2024/01/02	0	0.00	15.1	72.39	73.20	-15.1	3,451	-0.44%
2023/12/29	2.1	71.40	0	0.00	71.40	2.1	3,427	0.06%
2023/12/28	1	71.10	0	0.00	71.60	1	3,544	0.03%
2023/12/27	2.2	70.99	2.8	70.69	70.70	-0.6	3,609	-0.02%
2023/12/26	4.1	70.42	7.3	70.26	70.60	-3.2	3,706	-0.09%
2023/12/25	0	0.00	0.6	70.88	70.70	-0.6	3,864	-0.02%
2023/12/22	2.3	70.62	1	70.70	70.60	1.3	3,943	0.03%
2023/12/21	3.3	70.19	35	70.10	70.30	-31.7	4,189	-0.76%
2023/12/20	1	70.30	0	0.00	70.60	1	4,404	0.02%
2023/12/19	5.2	70.55	1	70.60	70.30	4.2	4,447	0.10%
2023/12/18	12.5	71.15	19	71.35	70.80	-6.5	4,475	-0.14%
2023/12/15	10.7	72.60	1	72.10	72.10	9.7	4,477	0.22%
2023/12/14	1	73.39	15.1	73.15	72.90	-14.1	4,611	-0.31%
2023/12/13	2	72.95	1	73.10	72.80	1	4,617	0.02%
2023/12/12	7.1	73.64	1.3	73.75	73.20	5.8	4,646	0.12%
2023/12/11	20	74.07	13	74.01	74.00	7	4,638	0.15%
2023/12/08	2.3	73.11	7	73.04	73.20	-4.7	4,621	-0.10%
2023/12/07	9.2	73.59	0.2	73.30	73.00	9	4,698	0.19%
2023/12/06	4	73.77	8.3	73.71	73.70	-4.2	4,719	-0.09%
2023/12/05	8.1	72.69	3	72.90	72.50	5.1	4,703	0.11%
2023/12/04	10.1	73.29	3	73.47	73.20	7.1	4,719	0.15%
2023/12/01	0.1	73.90	4	73.80	73.80	-3.9	4,794	-0.08%
2023/11/30	6.2	72.97	1	72.80	72.80	5.2	4,888	0.11%
2023/11/29	2.1	73.55	3	73.60	73.40	-0.9	5,085	-0.02%
2023/11/27	16.2	73.69	1	73.50	73.20	15.2	5,389	0.28%
2023/11/24	37.1	74.80	5	74.74	74.70	32.1	5,448	0.59%
2023/11/22	3.3	72.88	5	73.44	73.80	-1.7	5,429	-0.03%
2023/11/21	8.4	73.58	21.4	74.25	73.50	-13	5,492	-0.24%
2023/11/20	12	73.12	23	72.61	73.00	-11	5,495	-0.20%
2023/11/17	4.3	73.30	12	73.45	73.30	-7.7	5,509	-0.14%
2023/11/16	13	73.07	6	72.88	73.30	7	5,520	0.13%
2023/11/15	11	72.20	6	72.23	72.40	5	5,523	0.09%
2023/11/14	7.1	72.35	15	72.26	71.50	-7.9	5,597	-0.14%
2023/11/13	12.3	72.46	5	71.90	71.80	7.3	5,644	0.13%
2023/11/10	14	72.80	7	72.51	73.00	7	5,786	0.12%
2023/11/09	8.1	72.83	13	72.94	72.80	-4.9	6,017	-0.08%
2023/11/08	19	72.05	3.1	72.29	72.40	15.9	6,229	0.25%
2023/11/07	3	71.83	10.2	71.62	71.70	-7.2	6,338	-0.11%
2023/11/06	2.6	71.08	11.1	71.90	71.50	-8.5	6,505	-0.13%
2023/11/03	2	69.65	11	69.77	69.80	-9	6,740	-0.13%
2023/11/02	14	69.05	3	69.00	68.90	11	7,125	0.15%
2023/11/01	1	67.10	3	67.07	67.30	-2	7,228	-0.03%
2023/10/31	2	66.86	1	68.40	66.50	1	7,527	0.01%
2023/10/30	1	67.90	6	68.28	67.70	-5	7,929	-0.06%
2023/10/27	7.1	69.07	1	69.70	68.30	6.1	8,066	0.08%
2023/10/26	2	69.76	4	70.83	69.60	-2	8,247	-0.02%
2023/10/25	1	70.80	9.1	71.17	70.80	-8.1	8,297	-0.10%
2023/10/24	2	68.90	15	69.13	70.00	-13	8,337	-0.16%
2023/10/23	2.2	68.51	5	68.52	68.50	-2.8	8,390	-0.03%
2023/10/20	19.6	67.47	15	67.89	67.80	4.6	8,540	0.05%
2023/10/19	7.8	67.87	4	68.20	68.90	3.8	8,647	0.04%
2023/10/18	21.5	69.46	5	69.14	68.20	16.5	8,914	0.19%
2023/10/17	11.2	71.42	4	71.38	70.80	7.2	9,277	0.08%
2023/10/16	24.4	71.59	4	71.28	71.30	20.4	9,451	0.22%
2023/10/13	5.1	73.64	4	74.23	73.60	1.1	9,509	0.01%
2023/10/12	3	73.37	8	73.44	73.90	-5	9,610	-0.05%
2023/10/11	9.1	72.97	6	72.90	72.40	3.1	9,624	0.03%
2023/10/06	4.1	73.85	0.2	73.90	73.80	3.9	9,717	0.04%
2023/10/05	11	73.97	3	73.80	73.90	8	9,861	0.08%
2023/10/04	25.3	74.04	4	73.40	73.40	21.3	9,957	0.21%
2023/10/03	15.1	76.38	2	75.65	75.70	13.1	9,996	0.13%
2023/10/02	25.1	77.06	21	77.01	76.60	4.1	10,056	0.04%
2023/09/28	1	76.80	33.1	77.31	77.70	-32.1	10,054	-0.32%
2023/09/27	12	75.38	5	75.34	75.10	7	10,021	0.07%
2023/09/26	30.2	77.34	8.1	77.49	75.90	22	10,196	0.22%
2023/09/25	5.3	77.00	26.7	76.29	77.60	-21.3	10,246	-0.21%
2023/09/22	10.1	72.50	5.2	72.27	72.30	4.9	10,236	0.05%
2023/09/21	6.3	73.48	1	73.80	73.40	5.3	10,374	0.05%
2023/09/20	11.3	75.94	12.1	75.35	75.40	-0.8	10,506	-0.01%
2023/09/19	12	75.96	18.2	76.22	75.80	-6.2	10,806	-0.06%
2023/09/18	4.1	73.98	1.3	73.98	73.90	2.8	10,807	0.03%
2023/09/15	2.1	73.81	2.1	73.55	74.30	0	10,898	0.00%
2023/09/14	2	72.50	7	72.50	72.70	-5	11,193	-0.04%
2023/09/13	6.2	72.05	3	72.33	72.00	3.2	11,363	0.03%
2023/09/12	10.4	71.84	5	71.90	71.60	5.4	11,564	0.05%
2023/09/11	1.1	74.28	3	74.13	73.00	-1.9	11,688	-0.02%
2023/09/08	4.1	74.68	2	74.85	74.40	2.1	11,896	0.02%
2023/09/07	1	75.10	3	75.10	75.40	-2	12,463	-0.02%
2023/09/06	11.3	75.82	8.5	76.03	75.30	2.7	12,879	0.02%
2023/09/05	14.1	75.48	10	75.37	76.30	4.1	13,385	0.03%
2023/09/04	10.6	76.81	18.2	76.05	75.50	-7.6	13,750	-0.06%
2023/09/01	31	75.55	21.9	76.36	75.50	9.2	14,278	0.06%
2023/08/31	10	73.88	13	74.11	74.30	-3	14,823	-0.02%
2023/08/30	7	73.33	13	73.45	74.00	-6	15,301	-0.04%
2023/08/29	1	71.60	5.1	71.51	71.90	-4.1	15,761	-0.03%
2023/08/28	9.2	71.45	8	71.34	70.60	1.2	16,037	0.01%
2023/08/25	9	71.57	12	72.06	71.50	-3	16,462	-0.02%
2023/08/24	6.1	71.37	4	71.85	71.80	2.1	16,782	0.01%
2023/08/23	8.2	71.23	7	71.31	71.30	1.2	17,095	0.01%
2023/08/22	10.2	71.41	4	71.08	71.00	6.2	17,296	0.04%
2023/08/21	2	71.75	4	71.83	71.70	-2	17,532	-0.01%
2023/08/18	23	72.90	14	72.64	71.50	9	17,671	0.05%
2023/08/17	4	72.60	11	73.11	73.40	-7	17,866	-0.04%
2023/08/16	15.1	71.44	13	71.44	71.70	2.1	18,238	0.01%
2023/08/15	45.2	73.73	40	73.55	73.00	5.2	18,713	0.03%
2023/08/14	27.4	76.21	9.7	76.67	74.20	17.8	19,227	0.09%
2023/08/11	25.1	78.12	5	78.56	77.50	20.1	19,757	0.10%
2023/08/10	20.1	79.68	8	79.69	79.00	12.1	20,170	0.06%
2023/08/09	35.7	81.56	32	82.03	82.30	3.7	20,328	0.02%
2023/08/08	20.2	81.80	51.2	81.54	83.40	-31	20,506	-0.15%
2023/08/07	7	76.97	15.1	78.21	79.10	-8.1	20,426	-0.04%
2023/08/04	53.1	78.11	11	77.88	77.50	42.1	20,510	0.21%
2023/08/02	12	80.60	52	81.06	81.80	-40	20,505	-0.20%
2023/08/01	16.1	78.10	3.1	78.38	78.80	13	20,298	0.06%
2023/07/31	27.1	79.90	24	80.47	78.90	3.1	20,437	0.02%
2023/07/28	6	77.12	4	77.85	78.40	2	21,027	0.01%
2023/07/27	4	77.03	6.4	77.00	77.40	-2.4	21,290	-0.01%
2023/07/26	6.1	76.94	2	77.10	76.10	4.1	21,842	0.02%
2023/07/25	12.1	78.46	8	78.34	78.00	4.1	22,172	0.02%
2023/07/24	11.2	76.68	6	76.78	77.10	5.2	22,230	0.02%
2023/07/21	42.6	80.85	35	79.96	78.10	7.6	22,378	0.03%
2023/07/20	67	83.07	66	82.58	83.00	1	22,924	0.00%
2023/07/19	16	78.90	1	79.10	78.60	15	22,563	0.07%
2023/07/18	5.2	77.26	9	77.57	77.00	-3.8	23,014	-0.02%
2023/07/17	25.1	79.20	35	79.75	78.90	-9.9	23,088	-0.04%
2023/07/14	5.2	80.27	8.5	80.88	80.10	-3.3	23,230	-0.01%
2023/07/13	55.1	80.88	90	80.38	80.40	-34.9	23,478	-0.15%
2023/07/12	55.2	81.37	48.4	80.79	80.80	6.8	24,097	0.03%
2023/07/11	37.1	83.19	12	83.63	82.20	25.1	24,082	0.10%
2023/07/10	25	82.22	21	82.87	83.10	4	24,382	0.02%
2023/07/07	0.1	83.55	15	83.95	83.80	-14.9	24,802	-0.06%
2023/07/06	7	86.08	14	85.50	85.20	-7	25,449	-0.03%
2023/07/05	19.2	86.19	8	86.33	85.50	11.2	25,607	0.04%
2023/07/04	10.6	89.03	35	87.97	87.30	-24.4	25,626	-0.10%
2023/07/03	25.2	87.67	17.1	87.85	86.60	8.1	25,393	0.03%
2023/06/30	12	88.40	12.8	89.16	89.50	-0.8	25,111	0.00%
2023/06/29	6.1	86.38	2.7	86.39	86.30	3.4	24,901	0.01%
2023/06/28	2.3	85.94	112	85.11	86.30	-109.7	24,739	-0.44%	大賣/鉅額交易
2023/06/27	47.4	85.90	26.1	85.67	85.00	21.3	24,643	0.09%
2023/06/26	10.2	88.68	44	88.65	88.30	-33.8	24,365	-0.14%
2023/06/21	22.1	90.83	16	91.29	91.10	6.1	24,200	0.03%
2023/06/20	21.6	90.99	20	91.04	91.50	1.6	24,116	0.01%
2023/06/19	6	93.33	20	93.12	93.10	-14	23,817	-0.06%
2023/06/16	22.3	92.43	10	93.29	91.80	12.3	23,663	0.05%
2023/06/15	8.1	93.30	17.1	93.38	92.70	-9	23,458	-0.04%
2023/06/14	37.1	93.10	29.1	92.21	91.70	8	23,270	0.03%
2023/06/13	56.2	93.29	26	93.88	92.60	30.2	23,110	0.13%
2023/06/12	30.1	95.23	25	94.01	93.20	5.1	22,559	0.02%
2023/06/09	37	95.35	25.1	96.31	97.80	11.9	22,141	0.05%
2023/06/08	35.1	94.74	45.5	94.33	92.20	-10.4	21,646	-0.05%
2023/06/07	40.3	93.02	75.2	92.79	94.50	-34.9	21,228	-0.16%
2023/06/06	94.7	91.33	61.2	91.27	91.50	33.5	20,534	0.16%
2023/06/05	32.2	90.48	10.3	90.27	90.20	21.9	19,783	0.11%
2023/06/02	20	84.70	33	86.53	88.10	-13	19,329	-0.07%
2023/06/01	24.1	79.32	13	78.95	80.10	11.1	18,824	0.06%
2023/05/31	14.3	77.42	21	78.03	79.60	-6.7	18,523	-0.04%
2023/05/30	25	75.51	33	75.60	74.50	-8	18,051	-0.04%
2023/05/29	25	73.42	25.3	73.40	74.20	-0.3	17,676	0.00%
2023/05/26	9.2	70.29	12.1	70.41	70.20	-2.9	17,338	-0.02%
2023/05/25	34.1	72.52	21	72.32	71.50	13.1	17,169	0.08%
2023/05/24	15	71.79	4	72.03	72.30	11	16,995	0.06%
2023/05/23	40.1	72.28	10	72.61	72.50	30.1	16,984	0.18%
2023/05/22	65	72.45	16	72.27	71.90	49	16,771	0.29%
2023/05/19	57.2	70.26	60.4	70.49	70.00	-3.2	16,387	-0.02%
2023/05/18	53.2	67.27	43	67.70	68.60	10.1	15,863	0.06%
2023/05/17	23.4	63.82	38.6	64.35	66.30	-15.2	15,491	-0.10%
2023/05/16	19.1	61.24	16	61.33	60.80	3.1	14,738	0.02%
2023/05/15	17	60.04	58.4	59.75	61.30	-41.4	14,273	-0.29%
2023/05/12	22.2	58.19	7.1	58.29	59.50	15.1	13,911	0.11%
2023/05/11	22.2	58.19	7.1	58.29	57.40	15.1	13,424	0.11%
2023/05/10	4	58.80	21	58.91	59.30	-17	13,106	-0.13%
2023/05/09	37.3	59.94	6	58.22	58.20	31.3	12,898	0.24%
2023/05/08	3	59.47	7	59.43	60.10	-4	12,595	-0.03%
2023/05/05	10	59.35	25	58.84	59.20	-15	12,370	-0.12%
2023/05/04	54.2	59.52	52	59.82	60.00	2.2	12,101	0.02%
2023/05/03	19	57.68	16.2	57.65	57.70	2.8	11,301	0.02%
2023/05/02	98	57.92	54.2	57.38	58.50	43.8	10,980	0.40%
2023/04/28	63	55.20	57	55.05	54.70	6	10,411	0.06%
2023/04/27	15.2	54.24	13	53.97	53.80	2.2	9,990	0.02%
2023/04/26	37	53.91	30	53.78	53.20	7	9,766	0.07%
2023/04/25	62	55.70	66.6	56.35	53.20	-4.6	9,472	-0.05%
2023/04/24	3	53.30	2	53.20	52.90	1	8,628	0.01%
2023/04/21	55.1	54.47	40	54.93	53.50	15.1	8,485	0.18%
2023/04/20	5.1	53.50	1	53.80	53.00	4.1	7,788	0.05%
2023/04/19	7	54.50	6	54.52	54.00	1	7,525	0.01%
2023/04/18	14.2	53.56	9.1	53.99	53.20	5.1	7,243	0.07%
2023/04/17	29.1	54.13	34	54.03	54.40	-4.9	6,915	-0.07%
2023/04/14	0	0.00	7	52.10	52.10	-7	6,129	-0.11%
2023/04/13	15.4	48.33	9.1	48.63	47.45	6.3	5,970	0.11%
2023/04/12	17	47.70	43	48.79	50.00	-26	5,529	-0.47%
2023/04/11	52	46.64	33	46.32	45.50	19	4,948	0.38%
2023/04/10	13	43.40	43	44.00	45.25	-30	4,171	-0.72%
2023/04/07	3	41.02	16.1	40.69	41.15	-13.1	3,913	-0.33%
2023/04/06	0	0.00	3	39.15	39.55	-3	3,762	-0.08%
2023/03/31	5	39.05	0.1	39.15	39.00	4.9	3,748	0.13%
2023/03/30	3	38.93	0.1	39.05	39.05	2.9	3,742	0.08%
2023/03/29	3.2	38.72	10.9	38.61	39.10	-7.7	3,763	-0.20%
2023/03/28	4.9	38.63	3	38.88	38.50	1.9	3,879	0.05%
2023/03/27	5	39.97	14.9	39.65	39.85	-9.9	3,926	-0.25%
2023/03/24	1.1	38.85	11	38.98	38.85	-9.9	3,901	-0.25%
2023/03/23	2.1	38.85	2	39.00	38.85	0.1	3,885	0.00%
2023/03/22	27	39.19	2	39.18	39.30	25	3,878	0.64%
2023/03/21	22.2	38.67	1	38.75	38.55	21.2	3,918	0.54%
2023/03/20	1	38.60	0	0.00	38.75	1	3,892	0.03%
2023/03/17	3	38.92	1	39.25	38.90	2	3,935	0.05%
2023/03/16	1.1	38.51	4	39.20	38.80	-3	3,985	-0.07%
2023/03/15	1	40.10	1	39.80	39.80	0	3,921	0.00%
2023/03/13	8	40.88	6	40.73	40.65	2	4,004	0.05%
2023/03/10	0	0.00	2	41.00	40.20	-2	4,042	-0.05%
2023/03/09	0	0.00	2	41.25	41.65	-2	3,993	-0.05%
2023/03/08	1	41.65	0	0.00	41.65	1	3,983	0.03%
2023/03/07	7	40.81	10	40.49	41.00	-3	4,050	-0.07%
2023/03/06	2	39.60	2	40.20	40.20	0	3,982	0.00%
2023/03/03	0	0.00	1	39.85	39.45	-1	3,928	-0.03%
2023/03/02	1	39.25	1	39.50	39.40	0	3,935	0.00%
2023/03/01	1	39.35	2	39.18	39.35	-1	3,944	-0.03%
2023/02/24	2	39.90	3	40.05	39.80	-1	3,920	-0.03%
2023/02/23	0	0.00	4	39.96	40.15	-4	3,906	-0.10%
2023/02/22	7	39.04	5	39.17	39.45	2	3,860	0.05%
2023/02/21	24	40.12	21	39.94	39.80	3	3,778	0.08%
2023/02/20	7	39.48	13	39.15	39.30	-6	3,620	-0.17%
2023/02/17	6	39.23	32	38.58	39.40	-26	3,564	-0.73%
2023/02/16	22	38.36	8	38.50	38.85	14	3,501	0.40%
2023/02/15	36	38.27	70	39.04	38.30	-34	3,490	-0.97%
2023/02/14	1	36.90	0	0.00	37.05	1	3,135	0.03%
2023/02/13	12	36.80	24	36.63	37.15	-12	3,122	-0.38%
2023/02/10	1	35.45	0	0.00	35.50	1	3,011	0.03%
2023/02/09	4	35.65	0	0.00	35.65	4	2,998	0.13%
2023/02/08	0	0.00	16	35.71	35.70	-16	2,997	-0.53%
2023/02/06	0	0.00	3	35.75	35.40	-3	3,034	-0.10%
2023/02/03	15	35.72	2	35.78	35.70	13	3,090	0.42%
2023/02/02	4	35.36	1	35.60	35.60	3	3,078	0.10%
2023/01/31	2	35.20	8	35.10	35.00	-6	3,042	-0.20%
2023/01/30	2	35.07	0	0.00	35.25	2	3,050	0.07%
2023/01/13	5	34.60	1	34.50	34.15	4	3,030	0.13%
2023/01/12	2	33.80	0	0.00	34.20	2	3,064	0.07%
2023/01/11	1	34.00	0	0.00	34.00	1	3,048	0.03%
2023/01/09	5	34.50	0	0.00	34.55	5	3,084	0.16%
2023/01/06	1	34.35	0	0.00	34.30	1	3,106	0.03%
2023/01/05	1	34.15	0	0.00	34.20	1	3,187	0.03%
2023/01/04	0	0.00	2	34.20	34.20	-2	3,222	-0.06%
2023/01/03	0	0.00	1	33.90	33.95	-1	3,263	-0.03%
2022/12/29	4	33.50	0	0.00	33.65	4	3,371	0.12%
2022/12/28	5	33.75	18	34.00	33.70	-13	3,431	-0.38%
2022/12/26	18	34.10	3	34.28	34.35	15	3,514	0.43%
2022/12/23	3	33.53	0	0.00	33.70	3	3,647	0.08%
2022/12/22	8	33.66	0	0.00	33.55	8	3,843	0.21%
2022/12/21	3	33.80	100	33.80	33.55	-97	3,944	-2.46%
2022/12/20	112	34.25	0	0.00	33.45	112	4,156	2.69%	大買/鉅額交易
2022/12/19	7	35.15	45	34.50	34.80	-38	4,102	-0.93%
2022/12/15	2	37.00	1	36.90	36.90	1	4,089	0.02%
2022/12/14	0	0.00	7	36.68	36.80	-7	4,342	-0.16%
2022/12/13	14	36.33	0	0.00	36.25	14	4,421	0.32%
2022/12/12	0	0.00	1	37.10	37.40	-1	4,480	-0.02%
2022/12/09	28	37.72	5	38.09	37.70	23	4,498	0.51%
2022/12/08	27	38.29	12	37.77	38.30	15	4,487	0.33%
2022/12/07	1	37.05	6	37.18	37.15	-5	4,484	-0.11%
2022/12/06	5	37.23	48	37.24	36.80	-43	4,465	-0.96%
2022/12/05	3	37.93	4	37.91	37.75	-1	4,428	-0.02%
2022/12/02	53	37.33	6	37.56	37.25	47	4,335	1.08%
2022/12/01	8	36.33	17	36.40	36.35	-9	4,206	-0.21%
2022/11/30	0	0.00	1	36.25	36.20	-1	4,207	-0.02%
2022/11/29	6	36.53	2	36.48	36.25	4	4,183	0.10%
2022/11/28	3	35.50	6	35.78	36.35	-3	4,117	-0.07%
2022/11/25	16	36.21	2	36.38	36.10	14	4,132	0.34%
2022/11/24	1.1	36.44	1.4	36.68	36.30	-0.3	4,152	-0.01%
2022/11/23	1	36.30	50	36.34	36.35	-49	4,124	-1.19%
2022/11/18	7	35.32	0	0.00	35.20	7	4,100	0.17%
2022/11/16	49	35.35	1	35.35	35.50	48	4,092	1.17%
2022/11/15	5.1	35.66	1	35.55	35.65	4.1	4,077	0.10%
2022/11/14	9.2	35.39	2	35.70	36.15	7.2	4,088	0.17%
2022/11/11	8.1	36.15	1	36.90	36.05	7.1	4,036	0.18%
2022/11/10	0.1	37.90	13	37.45	37.35	-12.9	3,936	-0.33%
2022/11/09	14	38.70	7.2	38.59	38.85	6.9	3,920	0.17%
2022/11/08	0	0.00	0	38.80	37.95	0	3,932	0.00%
2022/11/04	0.1	38.00	1	38.10	38.05	-0.9	4,132	-0.02%
2022/11/03	4	38.39	3	38.42	38.60	1	4,165	0.02%
2022/11/02	7.1	38.26	0.1	38.60	38.20	7	4,174	0.17%
2022/11/01	1.1	38.10	13	38.05	38.30	-11.9	4,155	-0.29%
2022/10/28	8.1	36.25	3	36.12	36.10	5.1	4,146	0.12%
2022/10/27	1	35.85	2	35.75	36.10	-1	4,182	-0.02%
2022/10/26	4	35.35	13	35.35	35.35	-9	4,220	-0.21%
2022/10/25	3	36.00	0	0.00	35.80	3	4,226	0.07%
2022/10/20	1	35.85	1	35.60	35.75	0	4,313	0.00%
2022/10/19	0	0.00	1	36.55	36.25	-1	4,435	-0.02%
2022/10/18	6	36.32	0	0.00	36.25	6	4,592	0.13%
2022/10/17	0.2	36.05	0	0.00	36.40	0.2	4,617	0.00%
2022/10/14	3	36.98	2	37.20	36.85	1	4,626	0.02%
2022/10/13	12	36.98	10	36.17	36.10	2	4,672	0.04%
2022/10/11	3	38.32	0	0.00	38.25	3	4,781	0.06%
2022/10/07	0	0.00	0	39.50	39.55	0	4,887	0.00%
2022/10/06	0	0.00	1	38.95	38.80	-1	4,918	-0.02%
2022/10/05	2	38.45	9	38.52	38.60	-7	4,959	-0.14%
2022/10/04	6	38.10	6	38.20	38.10	0	5,018	0.00%
2022/10/03	37	37.56	22	37.65	37.35	15	5,003	0.30%
2022/09/30	18.1	38.64	10	38.22	38.30	8.1	4,996	0.16%
2022/09/29	11	40.62	31	40.13	40.10	-20	4,925	-0.41%
2022/09/28	22.2	40.97	17	41.01	40.30	5.2	4,745	0.11%
2022/09/27	31.5	40.53	19	40.81	41.70	12.5	4,676	0.27%
2022/09/26	3	39.55	5	39.11	39.50	-2	4,500	-0.04%
2022/09/23	6.1	40.67	17.1	40.64	40.30	-11	4,555	-0.24%
2022/09/22	26	40.46	38.1	41.31	41.40	-12.1	4,608	-0.26%
2022/09/21	26	41.12	32	41.03	40.95	-6	4,694	-0.13%
2022/09/20	15.1	39.20	24	39.20	39.20	-8.9	4,523	-0.20%
2022/09/19	6	39.12	6	39.13	39.05	0	4,655	0.00%
2022/09/16	4	38.05	0	0.00	38.10	4	4,830	0.08%
2022/09/14	0	0.00	3.7	37.18	37.60	-3.7	5,397	-0.07%
2022/09/13	2	36.88	1	37.00	36.80	1	5,710	0.02%
2022/09/12	1	36.50	0	0.00	36.75	1	5,949	0.02%
2022/09/08	0	0.00	5	36.20	36.40	-5	6,250	-0.08%
2022/09/07	5	35.27	0	0.00	35.25	5	6,680	0.07%
2022/09/06	10	36.15	0	0.00	35.45	10	6,947	0.14%
2022/09/05	1	36.95	2	36.90	36.25	-1	6,993	-0.01%
2022/09/02	0	0.00	2	36.78	37.00	-2	6,981	-0.03%
2022/09/01	1	35.60	20	35.85	36.05	-19	6,916	-0.27%
2022/08/31	12	35.98	7	36.19	36.40	5	6,872	0.07%
2022/08/29	0	0.00	20	35.10	35.70	-20	6,893	-0.29%
2022/08/26	10	35.90	10	36.01	35.95	0	6,902	0.00%
2022/08/25	10	35.92	0	0.00	35.65	10	6,968	0.14%
2022/08/24	25	35.84	6	36.14	36.10	19	6,956	0.27%
2022/08/23	11	35.28	10	35.15	35.25	1	6,934	0.01%
2022/08/22	1	35.60	0	0.00	35.45	1	6,947	0.01%
2022/08/19	9	35.29	0	0.00	35.25	9	6,979	0.13%
2022/08/18	0	0.00	7	36.28	36.05	-7	7,060	-0.10%
2022/08/17	17	36.07	15	36.33	36.30	2	7,115	0.03%
2022/08/16	19	35.94	0	0.00	35.80	19	7,124	0.27%
2022/08/15	16	35.75	30	35.99	35.70	-14	7,099	-0.20%
2022/08/12	26	36.05	9	36.09	35.95	17	7,051	0.24%
2022/08/11	3	37.75	2	38.80	37.60	1	6,912	0.01%
2022/08/10	0	0.00	5	38.90	38.75	-5	6,840	-0.07%
2022/08/09	0	0.00	1	38.20	38.30	-1	6,822	-0.01%
2022/08/08	0	0.00	2	37.80	37.90	-2	6,843	-0.03%
2022/08/05	1	37.90	0	0.00	37.90	1	6,813	0.01%
2022/08/04	0.1	36.80	0	0.00	37.25	0.1	6,798	0.00%
2022/08/03	0	0.00	7	37.79	37.55	-7	6,754	-0.10%
2022/08/02	1	38.30	1	38.55	38.05	0	6,709	0.00%
2022/08/01	1	38.20	4	38.39	38.20	-3	6,657	-0.05%
2022/07/29	22	38.35	22	38.44	38.25	0	6,618	0.00%
2022/07/28	3	37.90	1	38.20	37.70	2	6,526	0.03%
2022/07/27	5	38.15	7	37.81	37.95	-2	6,500	-0.03%
2022/07/26	35	38.15	21.1	37.84	37.75	13.9	6,453	0.22%
2022/07/25	4.1	37.34	10	37.23	37.80	-5.9	6,271	-0.09%
2022/07/22	2	35.05	30	34.95	35.10	-28	6,095	-0.46%
2022/07/21	1	35.15	16	35.16	35.20	-15	6,049	-0.25%
2022/07/20	1	35.90	5	36.15	35.85	-4	6,011	-0.07%
2022/07/19	1	36.70	9	36.63	36.70	-8	5,937	-0.13%
2022/07/18	21	36.29	2	35.75	36.10	19	5,799	0.33%
2022/07/15	5	35.92	4	36.00	36.00	1	5,685	0.02%
2022/07/14	0	0.00	1	33.75	34.95	-1	5,528	-0.02%
2022/07/13	50	35.21	3	34.55	34.45	47	5,429	0.87%
2022/07/12	4	35.10	2	34.75	35.00	2	5,345	0.04%
2022/07/11	1	34.90	1	34.90	34.65	0	5,231	0.00%
2022/07/08	14	34.65	1	34.95	34.70	13	5,206	0.25%
2022/07/07	4	34.60	6	34.73	34.80	-2	5,139	-0.04%
2022/07/04	0	0.00	1	34.00	33.85	-1	4,972	-0.02%
2022/07/01	7	33.52	11	33.79	33.00	-4	4,914	-0.08%
2022/06/30	3	35.15	17	35.68	35.25	-14	4,766	-0.29%
2022/06/29	6	35.89	17	35.81	36.20	-11	4,638	-0.24%
2022/06/28	8	34.82	3	34.77	34.75	5	4,444	0.11%
2022/06/27	6	35.38	11	35.50	35.25	-5	4,362	-0.11%
2022/06/24	13	35.38	75	35.67	35.65	-62	4,121	-1.50%
2022/06/23	14	34.39	17	34.71	34.10	-3	3,793	-0.08%
2022/06/22	13	34.18	34	34.91	34.30	-21	3,352	-0.63%
2022/06/21	44	35.24	15.2	35.23	35.15	28.8	3,126	0.92%
2022/06/20	34	34.38	3	34.30	33.90	31	2,735	1.13%
2022/06/17	14	33.60	23	34.21	34.80	-9	2,472	-0.36%
2022/06/16	40	33.85	49	34.10	33.60	-9	2,146	-0.42%
2022/06/15	7	32.95	23	33.07	32.85	-16	1,687	-0.95%
2022/06/14	3	31.95	4	31.63	32.00	-1	1,409	-0.07%
2022/06/07	7	30.50	4	30.68	30.35	3	1,285	0.23%
2022/06/06	0	0.00	1	31.95	31.50	-1	1,239	-0.08%
2022/06/02	14	32.04	0	0.00	32.10	14	1,228	1.14%
2022/06/01	2	31.45	6	31.56	31.20	-4	1,158	-0.35%
2022/05/31	5	31.15	0	0.00	31.40	5	1,136	0.44%
2022/05/30	9	31.40	0	0.00	31.15	9	1,124	0.80%
2022/05/27	6	30.88	6	30.93	31.05	0	1,099	0.00%
2022/05/26	11.1	31.09	23	30.65	30.80	-11.9	1,052	-1.13%
2022/05/25	0	0.00	3	29.83	29.90	-3	911	-0.33%
2022/05/24	0	0.00	11	28.99	29.20	-11	857	-1.28%
2022/05/20	0	0.00	4	28.85	28.90	-4	834	-0.48%
2022/05/17	2	28.90	1	29.00	28.85	1	938	0.11%
2022/05/16	0	0.00	2	28.90	28.90	-2	916	-0.22%
2022/04/20	0	28.25	0	0.00	28.25	0	888	0.00%
2022/04/18	5	27.62	0	0.00	27.80	5	905	0.55%
2022/04/15	1	27.95	0	0.00	27.90	1	918	0.11%
2022/03/31	0	0.00	1	28.95	28.80	-1	919	-0.11%
2022/03/24	0	0.00	3	28.95	28.90	-3	856	-0.35%
2022/03/23	0	0.00	8	28.93	29.10	-8	858	-0.93%
2022/03/22	1	29.05	0	0.00	29.00	1	852	0.12%
2022/03/18	2	28.70	0	0.00	28.70	2	847	0.24%
2022/03/10	1	28.00	0	0.00	28.00	1	848	0.12%
2022/03/07	0	0.00	0.5	27.95	27.95	-0.5	816	-0.06%
2022/03/04	1	28.55	0	0.00	28.50	1	802	0.12%
2022/03/02	10	28.80	0	0.00	28.55	10	791	1.26%
2022/03/01	1.5	28.80	0	0.00	28.75	1.5	783	0.19%
2022/02/22	0	0.00	5	28.92	28.95	-5	748	-0.67%
2022/02/21	0	0.00	2	29.33	29.40	-2	730	-0.27%
2022/02/18	1	29.00	1	28.95	29.25	0	708	0.00%
2022/02/17	5	29.30	0	0.00	29.05	5	666	0.75%
2022/02/10	0	27.30	2	27.25	27.20	-2	578	-0.35%
2022/01/26	0	27.00	0	0.00	26.80	0	555	0.00%
2022/01/25	5	26.57	0	0.00	26.85	5	554	0.90%
2022/01/24	8	26.63	0	0.00	26.95	8	547	1.46%
2022/01/21	0	0.00	4.7	27.00	27.05	-4.7	545	-0.86%
2022/01/19	6	27.10	0	0.00	27.15	6	542	1.11%
2022/01/18	5	27.15	0	0.00	27.35	5	544	0.92%
2022/01/17	0	0.00	2	27.25	27.15	-2	543	-0.37%
2022/01/13	2	27.50	0	0.00	27.65	2	586	0.34%
2022/01/12	0	0.00	2	27.25	27.40	-2	585	-0.34%
2022/01/10	0	0.00	5	27.67	27.85	-5	565	-0.88%
2022/01/06	0	0.00	1	27.20	27.15	-1	538	-0.19%
2022/01/05	7	27.39	1	27.05	27.40	6	534	1.12%
2022/01/03	2	26.95	1	26.95	26.95	1	520	0.19%
2021/12/29	0	0.00	1	26.95	27.05	-1	520	-0.19%
2021/12/28	1	26.75	0	0.00	26.90	1	515	0.19%
2021/12/24	0	0.00	0.1	26.55	26.60	-0.1	528	-0.02%
2021/12/22	3	26.45	0	0.00	26.45	3	537	0.56%
2021/12/17	2	26.38	2	26.35	26.50	0	548	0.00%
2021/12/15	4	26.60	1	26.70	26.55	3	556	0.54%
2021/12/14	1	26.70	0	0.00	26.65	1	559	0.18%
2021/12/13	1	26.95	1	26.90	26.85	0	569	0.00%
2021/12/10	6	26.67	0	0.00	26.90	6	573	1.05%
2021/12/09	9	26.51	3	26.45	26.45	6	571	1.05%
2021/12/08	1	26.40	0	0.00	26.40	1	573	0.17%
2021/12/07	1	26.25	0	0.00	26.25	1	569	0.18%
2021/12/03	2	26.10	0	0.00	26.20	2	578	0.35%
2021/12/02	0	0.00	3	26.10	26.15	-3	581	-0.52%
2021/12/01	0	0.00	2	26.20	26.30	-2	582	-0.34%
2021/11/30	1	26.05	0	0.00	26.05	1	584	0.17%
2021/11/29	0	0.00	5	26.52	26.45	-5	586	-0.85%
2021/11/26	1	26.60	0	0.00	26.50	1	595	0.17%
2021/11/24	6	26.75	0	0.00	26.70	6	601	1.00%
2021/11/18	0	0.00	1	26.70	27.00	-1	624	-0.16%
2021/11/11	0	0.00	3	26.65	26.60	-3	687	-0.44%
2021/11/09	0	0.00	1	26.70	26.70	-1	721	-0.14%
2021/11/08	0	0.00	0.2	26.75	26.75	-0.2	730	-0.02%
2021/11/03	1	26.60	0	0.00	26.95	1	776	0.13%
2021/11/02	1	26.95	0	0.00	26.60	1	789	0.13%
2021/10/21	3	27.10	0	0.00	27.20	3	816	0.37%
2021/10/20	0	0.00	1	26.45	26.65	-1	776	-0.13%
2021/10/15	0	0.00	1	26.60	26.65	-1	799	-0.13%
2021/10/13	3	26.22	0	0.00	26.30	3	835	0.36%
2021/10/07	0	0.00	1	26.40	26.45	-1	877	-0.11%
2021/10/04	0	0.00	2	26.05	26.00	-2	928	-0.22%
2021/09/29	3	26.68	2	26.70	26.50	1	960	0.10%
2021/09/24	0	0.00	2	27.05	26.95	-2	1,013	-0.20%
2021/09/14	0	0.00	2	27.15	27.20	-2	1,079	-0.19%
2021/09/13	0	27.05	4	26.90	27.00	-4	1,089	-0.37%
2021/09/09	2	26.90	0	0.00	27.05	2	1,118	0.18%
2021/09/07	0	0.00	3	27.35	27.40	-3	1,131	-0.27%
2021/09/02	0	0.00	2	27.25	27.40	-2	1,160	-0.17%
2021/09/01	3	27.80	0	0.00	27.65	3	1,160	0.26%
2021/08/30	3	26.95	2	26.88	27.15	1	1,175	0.09%
2021/08/27	2	26.25	0	0.00	26.40	2	1,179	0.17%
2021/08/26	5	26.09	2	26.08	26.10	3	1,193	0.25%
2021/08/23	1	26.25	0	0.00	26.30	1	1,225	0.08%
2021/08/19	0	0.00	1	26.15	26.30	-1	1,221	-0.08%
2021/08/13	1	26.80	0	0.00	27.00	1	1,218	0.08%
2021/08/10	1	27.60	0	0.00	27.45	1	1,324	0.08%
2021/08/09	2	28.80	0	0.00	28.75	2	1,398	0.14%
2021/08/06	2	28.90	0	0.00	28.80	2	1,441	0.14%
2021/08/05	1	28.95	0	0.00	29.00	1	1,477	0.07%
2021/07/30	1	28.70	0	0.00	28.75	1	1,670	0.06%
2021/07/27	2	28.80	0	0.00	28.70	2	1,870	0.11%
2021/07/21	0	0.00	2	29.00	29.00	-2	2,192	-0.09%
2021/07/19	0	0.00	10	29.78	29.80	-10	2,245	-0.45%
2021/07/16	10	29.85	0	0.00	30.00	10	2,313	0.43%
2021/07/14	2	29.30	5	28.90	29.60	-3	2,435	-0.12%
2021/07/13	0	0.00	3	29.53	29.55	-3	2,538	-0.12%
2021/07/12	1	30.00	0	0.00	30.05	1	2,543	0.04%
2021/07/08	0.1	30.50	0	0.00	30.75	0.1	2,591	0.00%
2021/07/07	0	0.00	2	30.60	30.50	-2	2,662	-0.08%
2021/07/06	1	31.00	4	31.10	31.00	-3	2,663	-0.11%
2021/07/05	0	0.00	2	30.80	30.85	-2	2,670	-0.07%
2021/07/02	0	0.00	2	30.40	30.30	-2	2,666	-0.07%
2021/07/01	6	30.46	251	30.37	30.20	-245	2,685	-9.12%	大賣/鉅額交易
2021/06/30	2	30.08	331	30.02	30.20	-329	2,687	-12.24%	大賣/鉅額交易
2021/06/29	0	0.00	201	29.77	29.95	-201	2,691	-7.47%	大賣/鉅額交易
2021/06/28	2	30.23	0	0.00	30.10	2	2,766	0.07%
2021/06/23	0	0.00	1	30.00	29.80	-1	2,835	-0.04%
2021/06/22	0	0.00	1	29.35	29.55	-1	2,849	-0.04%
2021/06/17	0	0.00	0.3	28.65	29.30	-0.3	2,904	-0.01%
2021/06/16	3	29.03	0	0.00	29.00	3	2,927	0.10%
2021/06/10	0	0.00	1	28.90	29.00	-1	2,969	-0.03%
2021/06/03	0.1	29.15	1	29.20	29.25	-0.9	3,109	-0.03%
2021/06/02	1	28.65	1	28.75	28.80	0	3,106	0.00%
2021/06/01	0	0.00	2	28.35	28.30	-2	3,107	-0.06%
2021/05/31	1.1	28.00	0	0.00	27.95	1.1	3,121	0.03%
2021/05/28	3	28.08	0	0.00	28.00	3	3,124	0.10%
2021/05/27	1	27.85	0	0.00	27.80	1	3,133	0.03%
2021/05/25	0	0.00	1	28.20	28.10	-1	3,169	-0.03%
2021/05/21	0	0.00	2	27.80	28.00	-2	3,192	-0.06%
2021/05/20	4	28.34	3	27.70	27.40	1	3,216	0.03%
2021/05/18	0	0.00	4	26.98	27.10	-4	3,171	-0.13%
2021/05/17	9	25.52	2	26.40	25.95	7	3,164	0.22%
2021/05/14	0	0.00	5	27.80	27.85	-5	3,096	-0.16%
2021/05/13	2.1	26.41	0	0.00	26.20	2.1	3,046	0.07%
2021/05/12	4	26.90	5	27.86	26.20	-1	3,017	-0.03%
2021/05/11	8	29.41	2.2	29.37	28.85	5.8	2,943	0.20%
2021/05/10	0.1	30.30	0	0.00	30.20	0.1	2,909	0.00%
2021/05/07	0.2	30.02	0	0.00	30.00	0.2	2,941	0.01%
2021/05/06	3	29.65	30	30.05	29.60	-27	2,949	-0.92%
2021/05/04	9	31.26	12	30.85	30.85	-3	2,901	-0.10%
2021/05/03	1	32.70	2	32.80	32.45	-1	2,851	-0.04%
2021/04/29	3	32.27	7	32.49	32.35	-4	2,799	-0.14%
2021/04/28	5	32.83	2	32.65	32.85	3	2,802	0.11%
2021/04/27	15	33.56	25	33.26	33.55	-10	2,863	-0.35%
2021/04/26	0	0.00	3	32.42	32.30	-3	2,768	-0.11%
2021/04/23	0	0.00	3	31.85	31.95	-3	2,791	-0.11%
2021/04/22	3	32.33	21	31.94	31.85	-18	2,912	-0.62%
2021/04/21	39	32.72	6	32.77	32.80	33	2,908	1.13%
2021/04/20	20	32.90	1	32.60	32.30	19	2,984	0.64%
2021/04/19	2	32.50	54	32.51	32.80	-52	3,370	-1.54%
2021/04/16	1	31.25	15	31.38	31.45	-14	3,448	-0.41%
2021/04/15	0	0.00	8	31.20	31.20	-8	3,620	-0.22%
2021/04/14	8	30.90	0	0.00	30.80	8	3,639	0.22%
2021/04/13	1	31.40	0	0.00	30.95	1	3,745	0.03%
2021/04/12	1	30.85	3	30.97	30.95	-2	3,754	-0.05%
2021/04/09	1	30.80	0	0.00	30.75	1	3,928	0.03%
2021/04/07	5	30.95	1	31.10	31.15	4	4,110	0.10%
2021/04/06	5	30.80	0	0.00	30.80	5	4,199	0.12%
2021/04/01	5	30.79	0	0.00	30.95	5	4,239	0.12%
2021/03/31	11	30.90	0	0.00	31.00	11	4,259	0.26%
2021/03/30	1	31.70	0	0.00	31.75	1	4,221	0.02%
2021/03/29	0	0.00	8	31.85	31.90	-8	4,237	-0.19%
2021/03/25	1	31.50	8	31.48	31.45	-7	4,372	-0.16%
2021/03/24	3	31.45	1	31.45	31.30	2	4,399	0.05%
2021/03/23	4	31.00	0	0.00	30.85	4	4,429	0.09%
2021/03/19	2	30.88	12	31.03	31.55	-10	4,548	-0.22%
2021/03/17	5	31.00	9	30.97	30.80	-4	4,743	-0.08%
2021/03/16	10	30.79	8	30.83	30.90	2	4,839	0.04%
2021/03/15	3	30.98	0	0.00	31.00	3	5,086	0.06%
2021/03/12	2	31.20	0	0.00	31.25	2	5,185	0.04%
2021/03/11	14	31.50	0	0.00	31.55	14	5,376	0.26%
2021/03/10	0	0.00	10	32.18	31.90	-10	5,743	-0.17%
2021/03/09	0	0.00	2	30.90	30.80	-2	6,249	-0.03%
2021/03/08	3	31.37	6	31.40	31.15	-3	6,763	-0.04%
2021/03/05	15	31.42	0	0.00	31.30	15	7,780	0.19%
2021/03/04	2	31.80	1	32.15	31.90	1	7,983	0.01%
2021/03/03	4	31.71	0	0.00	31.55	4	8,255	0.05%
2021/03/02	11.1	31.99	1	31.90	31.30	10.1	8,319	0.12%
2021/02/26	12	31.76	0	0.00	31.75	12	8,529	0.14%
2021/02/25	0	0.00	4	32.44	32.45	-4	8,575	-0.05%
2021/02/24	14	32.50	0	0.00	32.25	14	8,764	0.16%
2021/02/23	2	32.85	1	32.85	32.75	1	8,822	0.01%
2021/02/22	10	32.58	8	32.55	32.75	2	8,964	0.02%
2021/02/19	3	31.98	25	32.05	32.05	-22	9,225	-0.24%
2021/02/18	2	32.50	0	0.00	32.50	2	9,307	0.02%
2021/02/17	0	0.00	28	32.43	32.50	-28	9,460	-0.30%
2021/02/05	0	0.00	1	32.30	32.00	-1	9,463	-0.01%
2021/02/04	3	32.00	5	32.00	31.90	-2	9,455	-0.02%
2021/02/02	10	31.40	3	31.70	31.95	7	9,468	0.07%
2021/02/01	3	30.83	0	0.00	31.10	3	9,466	0.03%
2021/01/29	7	31.58	0	0.00	31.50	7	9,434	0.07%
2021/01/28	2	32.33	2	32.15	32.40	0	9,386	0.00%
2021/01/26	4	32.84	0	0.00	32.60	4	9,329	0.04%
2021/01/25	4	33.45	1	33.50	33.60	3	9,291	0.03%
2021/01/22	3	32.45	2	32.25	32.70	1	9,257	0.01%
2021/01/21	1	32.30	17	32.25	32.35	-16	9,230	-0.17%
2021/01/20	14	32.35	10	32.47	31.65	4	9,183	0.04%
2021/01/19	4	34.01	7	33.98	33.60	-3	9,055	-0.03%
2021/01/18	8	33.69	12	33.51	33.65	-4	9,016	-0.04%
2021/01/15	36	34.65	33	35.07	34.05	3	8,946	0.03%
2021/01/14	21	36.36	13	36.15	35.85	8	8,803	0.09%
2021/01/13	17	36.84	12.2	37.10	36.50	4.8	8,726	0.06%
2021/01/12	62	37.85	79	37.94	37.20	-17	8,606	-0.20%
2021/01/11	31	37.10	13	36.56	37.15	18	8,148	0.22%
2021/01/08	8	35.98	23	35.80	36.00	-15	7,956	-0.19%
2021/01/07	6	34.39	5	34.53	34.60	1	7,763	0.01%
2021/01/06	16	34.53	4	33.96	34.00	12	7,707	0.16%
2021/01/05	4	35.70	5	35.92	35.60	-1	7,571	-0.01%
2021/01/04	25	36.63	21	36.78	36.60	4	7,495	0.05%
2020/12/31	20	35.80	35	35.50	35.70	-15	7,298	-0.21%
2020/12/30	0	0.00	10	34.60	34.60	-10	7,132	-0.14%
2020/12/29	2	34.85	19	35.23	34.80	-17	7,107	-0.24%
2020/12/28	1	34.10	6	34.43	34.70	-5	6,997	-0.07%
2020/12/25	6	34.35	11	34.35	34.00	-5	6,929	-0.07%
2020/12/24	6	34.44	6	34.38	34.20	0	6,887	0.00%
2020/12/23	6	33.70	8.2	34.00	34.40	-2.2	6,831	-0.03%
2020/12/22	13	34.83	10	34.71	33.60	3	6,790	0.04%
2020/12/21	5	34.45	12.2	34.49	34.75	-7.2	6,715	-0.11%
2020/12/18	2	34.10	2	34.30	33.80	0	6,645	0.00%
2020/12/17	9	33.88	8	34.14	33.90	1	6,591	0.02%
2020/12/16	14	34.03	16	34.03	34.60	-2	6,527	-0.03%
2020/12/15	21	33.59	1	33.70	33.35	20	6,454	0.31%
2020/12/14	0	0.00	3	34.10	33.80	-3	6,373	-0.05%
2020/12/11	23.1	34.83	6	34.37	33.95	17.1	6,320	0.27%
2020/12/10	10	34.77	14	34.77	34.80	-4	6,143	-0.07%
2020/12/09	21	34.73	25	34.83	35.00	-4	6,043	-0.07%
2020/12/08	7	33.27	5	32.96	33.45	2	5,787	0.03%
2020/12/07	16	32.64	5	33.19	33.10	11	5,684	0.19%
2020/12/04	23	32.68	30	32.60	32.75	-7	5,496	-0.13%
2020/12/03	74	35.07	23	35.32	33.80	51	5,105	1.00%
2020/12/02	31.3	37.52	27.3	37.34	37.50	4	4,553	0.09%
2020/12/01	74	37.93	69	37.84	36.40	5	4,037	0.12%
2020/11/30	15	36.22	74	36.94	37.05	-59	3,013	-1.96%
2020/11/27	22	32.80	22	32.73	33.70	0	2,808	0.00%
2020/11/26	3	30.15	10	30.16	30.65	-7	2,541	-0.28%
2020/11/25	10	30.28	6	30.22	30.10	4	2,501	0.16%
2020/11/24	2	29.15	10	28.99	29.00	-8	2,293	-0.35%
2020/11/23	19	28.88	4	29.31	29.30	15	2,224	0.67%
2020/11/20	3	27.77	11	27.91	27.70	-8	2,043	-0.39%
2020/11/19	31	28.10	3	28.08	28.00	28	2,005	1.40%
2020/11/18	35	27.51	25	27.64	27.80	10	1,911	0.52%
2020/11/17	2	25.48	3	25.83	25.85	-1	1,673	-0.06%
2020/11/16	3	25.57	19	25.25	25.55	-16	1,632	-0.98%
2020/11/13	3	23.60	2	23.95	24.05	1	1,489	0.07%
2020/11/11	5	23.40	4.2	23.60	23.80	0.8	1,572	0.05%
2020/11/10	1	23.35	3	23.40	23.30	-2	1,562	-0.13%
2020/11/09	0	0.00	5	23.30	23.30	-5	1,582	-0.32%
2020/11/03	3	22.70	0	0.00	22.65	3	1,819	0.16%
2020/10/30	4	22.70	0	0.00	22.55	4	1,862	0.21%
2020/10/29	0	0.00	2	22.55	22.75	-2	1,864	-0.11%
2020/10/28	3	22.92	0	0.00	22.85	3	1,865	0.16%
2020/10/27	20	23.03	0	0.00	23.00	20	1,871	1.07%
2020/10/22	0	0.00	2	23.30	23.30	-2	1,884	-0.11%
2020/10/21	0	0.00	1	23.10	23.20	-1	1,881	-0.05%
2020/10/20	6	23.07	0	0.00	23.15	6	1,882	0.32%
2020/10/19	1	22.75	0	0.00	22.80	1	1,872	0.05%
2020/10/16	0	0.00	2	22.90	22.90	-2	1,871	-0.11%
2020/10/15	8	22.91	0	0.00	22.90	8	1,871	0.43%
2020/10/13	2	23.23	0	0.00	23.20	2	1,921	0.10%
2020/10/12	2	23.20	2	23.65	23.20	0	1,944	0.00%
2020/10/07	0	0.00	6	23.33	23.35	-6	1,957	-0.31%
2020/10/05	1	22.70	0	0.00	22.75	1	1,941	0.05%
2020/09/28	1	22.55	1	22.50	22.60	0	1,953	0.00%
2020/09/24	7	22.66	2	22.73	22.35	5	1,947	0.26%
2020/09/23	2	23.25	0	0.00	23.20	2	1,915	0.10%
2020/09/17	0	0.00	1	23.80	23.90	-1	1,876	-0.05%
2020/09/15	0	0.00	2	23.60	23.55	-2	1,863	-0.11%
2020/09/14	8	23.33	2	23.60	23.25	6	1,878	0.32%
2020/09/11	4	23.50	4	23.88	23.20	0	1,861	0.00%
2020/09/09	1	23.80	2	23.75	23.80	-1	1,881	-0.05%
2020/09/04	3	23.55	0	0.00	23.55	3	1,837	0.16%
2020/09/01	0	0.00	1	23.95	23.95	-1	1,820	-0.05%
2020/08/31	4	23.74	0	0.00	23.70	4	1,792	0.22%
2020/08/25	3	24.25	6	24.60	24.10	-3	1,706	-0.18%
2020/08/24	3	24.32	2	24.50	24.60	1	1,709	0.06%
2020/08/21	0	0.00	2	24.15	24.15	-2	1,640	-0.12%
2020/08/20	2	23.10	2	23.85	23.20	0	1,587	0.00%
2020/08/19	0	0.00	1	23.65	23.60	-1	1,527	-0.07%
2020/08/18	2	23.35	5	23.52	23.45	-3	1,511	-0.20%
2020/08/17	0	0.00	311	24.00	23.65	-311	1,478	-21.03%	大賣/鉅額交易
2020/08/14	0	0.00	2	23.10	23.15	-2	1,392	-0.14%
2020/08/11	1	23.00	3	23.30	23.00	-2	1,335	-0.15%
2020/08/10	6	23.09	4	23.15	23.20	2	1,278	0.16%
2020/08/07	5	21.95	22	22.36	22.70	-17	1,201	-1.41%
2020/08/06	0	0.00	2	21.60	21.70	-2	1,103	-0.18%
2020/07/29	3	20.40	0	0.00	20.35	3	1,039	0.29%
2020/07/27	1	20.60	0	0.00	20.65	1	1,031	0.10%
2020/07/21	0	0.00	3	20.87	20.85	-3	1,008	-0.30%
2020/07/20	1	21.70	0	0.00	21.65	1	991	0.10%
2020/07/17	306	21.78	2	21.85	21.65	304	957	31.76%	大買/鉅額交易
2020/07/15	2	21.83	0	0.00	21.90	2	919	0.22%
2020/07/10	1	21.45	0	0.00	21.40	1	904	0.11%
2020/06/24	3	21.50	0	0.00	21.45	3	909	0.33%
2020/06/22	0	0.00	3	21.60	21.55	-3	905	-0.33%
2020/06/17	5	21.73	0	0.00	21.80	5	906	0.55%
2020/06/16	7	22.06	12	22.07	22.00	-5	897	-0.56%
2020/06/11	2	21.50	2	21.95	21.45	0	969	0.00%
2020/05/29	0	0.00	2	21.35	20.90	-2	1,048	-0.19%
2020/05/28	0	0.00	1	20.80	20.80	-1	1,010	-0.10%
2020/05/27	0	0.00	1	20.75	20.80	-1	1,000	-0.10%
2020/05/25	1	20.35	0	0.00	20.60	1	986	0.10%
2020/05/21	0	0.00	1.6	20.00	20.15	-1.6	973	-0.16%
2020/05/08	0	0.00	2	19.80	19.80	-2	930	-0.22%
2020/04/17	1	19.65	0	0.00	19.60	1	953	0.10%
2020/04/15	0	0.00	1	19.60	19.60	-1	944	-0.11%
2020/04/08	1	19.25	0	0.00	19.45	1	941	0.11%
2020/03/27	2	19.50	0	0.00	19.40	2	937	0.21%
2020/03/25	0	0.00	10	19.45	19.45	-10	935	-1.07%
2020/03/19	0	0.00	111	18.97	19.20	-111	912	-12.17%	大賣/鉅額交易
2020/03/18	0	0.00	1	19.90	19.95	-1	852	-0.12%
2020/03/16	0	0.00	2	20.05	20.25	-2	779	-0.26%
2020/03/12	1	20.20	0	0.00	20.30	1	707	0.14%
2020/03/11	0	0.00	1	20.65	20.50	-1	652	-0.15%
2020/03/09	1	20.40	0	0.00	20.50	1	656	0.15%
2020/03/02	0	0.00	2	20.35	20.40	-2	633	-0.32%
2020/02/26	1	20.45	0	0.00	20.50	1	633	0.16%
2020/02/24	1	20.60	0	0.00	20.60	1	635	0.16%
2020/02/21	1	20.80	0	0.00	20.75	1	631	0.16%
2020/02/20	1	21.05	0	0.00	20.85	1	632	0.16%
2020/02/10	1	20.50	0	0.00	20.60	1	756	0.13%
2020/02/04	0	0.00	3	20.65	20.70	-3	768	-0.39%
2020/01/30	1	20.25	5	20.30	20.25	-4	739	-0.54%
2020/01/17	3	21.15	0	0.00	21.20	3	717	0.42%
2020/01/13	3	21.20	0	0.00	21.25	3	837	0.36%
2020/01/09	1	21.05	0	0.00	20.95	1	852	0.12%
2020/01/07	0	0.00	1	21.05	21.15	-1	886	-0.11%
2020/01/02	2	21.40	0	0.00	21.40	2	871	0.23%
2019/12/27	10	21.15	0	0.00	21.20	10	840	1.19%
2019/12/23	100	21.13	0	0.00	21.15	100	836	11.96%
2019/12/12	0	0.00	4	21.30	21.20	-4	833	-0.48%
2019/12/06	0.7	21.00	0	0.00	21.10	0.7	893	0.08%
2019/11/29	1	21.10	0	0.00	21.05	1	897	0.11%
2019/11/26	5	21.20	5	21.40	21.25	0	920	0.00%
2019/11/20	0	0.00	1	21.10	21.20	-1	918	-0.11%
2019/11/18	10	21.08	0	0.00	21.30	10	923	1.08%
2019/11/15	13	21.34	0	0.00	21.15	13	921	1.41%
2019/11/11	0	0.00	18	22.18	22.05	-18	868	-2.07%
2019/11/08	1	22.35	6	22.31	22.40	-5	861	-0.58%
2019/11/07	15	22.45	1	22.35	22.25	14	854	1.64%
2019/11/06	0	0.00	2	22.20	22.05	-2	822	-0.24%
2019/11/04	0	0.00	2	22.30	22.10	-2	842	-0.24%
2019/11/01	1	21.85	0	0.00	21.90	1	834	0.12%
2019/10/28	0	0.00	1	22.10	21.95	-1	862	-0.12%
2019/10/25	1	21.85	0	0.00	21.85	1	854	0.12%
2019/10/23	4	21.84	0	0.00	21.90	4	859	0.47%
2019/10/22	2	22.00	6	22.38	22.05	-4	856	-0.47%
2019/10/21	2	22.13	12	21.82	22.10	-10	829	-1.20%
2019/10/17	0	0.00	7	21.44	21.35	-7	816	-0.86%
2019/10/04	1	20.70	0	0.00	20.80	1	932	0.11%
2019/10/01	0	0.00	3.6	21.08	21.00	-3.6	1,026	-0.35%
2019/09/12	1	21.20	0	0.00	21.20	1	1,391	0.07%
2019/09/04	0	0.00	1	20.85	20.80	-1	1,364	-0.07%
2019/08/28	1	20.60	1	20.60	20.50	0	1,389	0.00%
2019/08/20	1	20.80	0	0.00	20.85	1	1,651	0.06%
2019/08/19	0	0.00	8	20.65	20.75	-8	1,669	-0.48%
2019/08/14	0	0.00	1	20.60	20.65	-1	1,817	-0.06%
2019/08/05	6.3	20.52	0	0.00	20.45	6.3	2,051	0.31%
2019/07/30	0	0.00	1	20.95	20.95	-1	2,033	-0.05%
2019/07/29	1	21.05	0	0.00	21.00	1	2,029	0.05%
2019/07/23	1	21.10	11	21.05	20.90	-10	1,998	-0.50%
2019/07/22	1	21.20	0	0.00	21.20	1	1,980	0.05%
2019/07/19	1	21.65	0	0.00	21.50	1	1,960	0.05%
2019/07/18	12	22.61	0	0.00	22.55	12	1,924	0.62%
2019/07/17	0	0.00	3	22.75	22.75	-3	1,866	-0.16%
2019/07/16	0	0.00	2	22.85	22.75	-2	1,848	-0.11%
2019/07/11	4	22.83	4	22.84	22.80	0	1,812	0.00%
2019/07/10	6	22.92	1	23.45	23.00	5	1,797	0.28%
2019/07/09	5	23.20	258	23.25	23.20	-253	1,771	-14.28%	大賣/鉅額交易
2019/07/05	10	22.87	10	22.87	22.80	0	1,719	0.00%
2019/07/04	1	22.75	0	0.00	22.75	1	1,696	0.06%
2019/07/03	0	0.00	3	23.02	22.80	-3	1,683	-0.18%
2019/06/28	3	22.68	3	22.65	22.55	0	1,621	0.00%
2019/06/27	2	23.00	0	0.00	22.85	2	1,611	0.12%
2019/06/26	0	0.00	15	22.92	22.80	-15	1,626	-0.92%
2019/06/25	1	22.55	5.4	23.10	22.75	-4.4	1,619	-0.27%
2019/06/24	2	22.60	4	22.98	22.95	-2	1,574	-0.13%
2019/06/21	12	22.29	9	22.27	22.20	3	1,494	0.20%
2019/06/20	5	21.75	0	0.00	21.80	5	1,413	0.35%
2019/06/10	0	0.00	1	21.35	21.35	-1	1,334	-0.07%
2019/06/06	0	0.00	10	21.35	21.40	-10	1,326	-0.75%
2019/06/05	1	21.70	0	0.00	21.40	1	1,316	0.08%
2019/06/04	1	21.65	0	0.00	21.65	1	1,300	0.08%
2019/06/03	17	21.89	7	21.77	21.65	10	1,291	0.77%
2019/05/31	0	0.00	21	21.35	21.40	-21	1,243	-1.69%
2019/05/30	1	21.45	0	0.00	21.50	1	1,227	0.08%
2019/05/29	5	21.40	4	21.45	21.35	1	1,221	0.08%
2019/05/28	20	21.67	6	21.65	21.10	14	1,205	1.16%
2019/05/27	15	22.07	5	22.18	22.30	10	1,103	0.91%
2019/05/24	0	0.00	2	21.75	21.75	-2	1,030	-0.19%
2019/05/23	2	21.85	5	21.60	21.45	-3	1,013	-0.30%
2019/05/22	8	21.85	0	0.00	21.75	8	987	0.81%
2019/05/21	2	21.80	0	0.00	21.75	2	953	0.21%
2019/05/20	1	21.05	1	21.05	21.00	0	853	0.00%
2019/05/17	0	0.00	5	21.10	21.30	-5	834	-0.60%
2019/05/16	20	21.46	10	21.39	21.10	10	768	1.30%
2019/05/14	0	0.00	4	19.95	20.20	-4	578	-0.69%
2019/04/08	3	20.20	0	0.00	20.10	3	495	0.61%
2019/04/01	2	20.20	0	0.00	20.05	2	486	0.41%
2019/03/29	4	20.24	0	0.00	20.20	4	469	0.85%
2019/03/28	0	0.00	2	20.65	20.70	-2	433	-0.46%
2019/03/18	0	0.00	3	20.20	20.15	-3	420	-0.71%
2019/03/15	1	20.20	0	0.00	20.30	1	418	0.24%
2019/03/14	10	20.13	0	0.00	20.10	10	417	2.40%
2019/03/13	1	20.20	0	0.00	20.15	1	423	0.24%
2019/03/11	2	20.15	0	0.00	20.10	2	435	0.46%
2019/01/28	3	19.98	0	0.00	19.95	3	497	0.60%
2019/01/08	0	0.00	1	20.15	20.20	-1	638	-0.16%
2018/10/31	1	19.75	0	0.00	19.80	1	679	0.15%
2018/10/24	1	19.80	0	0.00	19.95	1	649	0.15%
2018/10/16	1	20.00	0	0.00	20.00	1	598	0.17%
2018/10/11	0	0.00	1	20.05	20.05	-1	602	-0.17%
2018/10/03	0	0.00	1	20.55	20.55	-1	540	-0.19%
2018/09/28	0	0.00	0.6	20.60	20.50	-0.6	548	-0.11%
2018/09/26	0.1	20.75	0	0.00	20.65	0.1	556	0.02%
2018/09/21	0.5	20.60	0	0.00	20.75	0.5	590	0.08%
2018/09/10	0	0.00	1	20.55	20.55	-1	725	-0.14%
2018/08/30	0.4	20.75	5	20.75	20.75	-4.6	779	-0.60%
2018/08/24	0.1	20.85	0	0.00	20.75	0.1	1,041	0.01%
2018/08/23	0.5	20.65	0	0.00	20.75	0.5	1,068	0.05%
2018/08/22	1	20.80	0	0.00	20.80	1	1,128	0.09%
2018/08/21	0	0.00	4	20.85	20.80	-4	1,143	-0.35%
2018/08/17	0	0.00	2	20.65	20.65	-2	1,145	-0.17%
2018/08/15	0	0.00	7	20.90	20.55	-7	1,153	-0.61%
2018/08/13	0	0.00	8	20.80	20.80	-8	1,151	-0.69%
2018/08/03	5	21.00	0	0.00	21.15	5	1,175	0.43%
2018/07/20	1	21.70	0	0.00	21.80	1	1,225	0.08%
2018/07/19	8	21.69	1	21.70	21.70	7	1,222	0.57%
2018/07/03	0	0.00	50	21.55	21.50	-50	1,580	-3.16%
2018/07/02	1	21.60	0	0.00	21.75	1	1,626	0.06%
2018/06/19	0	0.00	0.5	21.50	21.50	-0.5	1,678	-0.03%
2018/06/14	1	21.60	0	0.00	21.60	1	1,645	0.06%
2018/06/13	1.4	21.70	0	0.00	21.70	1.4	1,645	0.09%
2018/06/08	1.6	21.70	0	0.00	21.65	1.6	1,653	0.10%
2018/06/07	1	21.85	0	0.00	21.70	1	1,661	0.06%
2018/06/06	5	21.70	0	0.00	21.70	5	1,698	0.29%
2018/06/05	3.4	21.71	5	21.80	21.65	-1.6	1,724	-0.09%
2018/06/04	1	22.10	1.4	22.07	21.90	-0.4	1,702	-0.03%
2018/06/01	62	22.80	13	23.00	22.30	49	1,671	2.93%
2018/05/30	1	21.70	5	21.90	21.70	-4	1,492	-0.27%
2018/05/29	0	0.00	27	21.50	21.85	-27	1,474	-1.83%
2018/05/21	0.5	21.05	0	0.00	21.10	0.5	1,435	0.03%
2018/05/14	27	20.85	0	0.00	20.80	27	1,605	1.68%
2018/05/09	0	0.00	3	20.90	20.90	-3	1,623	-0.18%
2018/04/16	1	21.50	0	0.00	21.45	1	1,664	0.06%
2018/04/13	12	21.75	5	21.79	21.65	7	1,666	0.42%
2018/04/12	2	22.28	0	0.00	22.00	2	1,686	0.12%
2018/04/11	1	22.55	1	22.30	22.45	0	1,671	0.00%
2018/04/10	19	22.53	27	23.03	22.40	-8	1,658	-0.48%
2018/04/02	0	0.00	2	21.75	21.65	-2	1,515	-0.13%
2018/03/27	14	21.19	14	21.25	21.25	0	1,434	0.00%
2018/03/23	0	0.00	10	21.60	21.70	-10	1,358	-0.74%
2018/03/16	0	0.00	4	21.50	21.50	-4	1,344	-0.30%
2018/03/13	2	21.65	0	0.00	21.60	2	1,329	0.15%
2018/03/12	10	21.55	0	0.00	21.60	10	1,328	0.75%
2018/03/08	0	0.00	1	21.40	21.40	-1	1,288	-0.08%
2018/03/06	0	0.00	1	21.15	21.15	-1	1,256	-0.08%
2018/02/26	0	0.00	5	21.05	21.10	-5	1,244	-0.40%
2018/02/22	0	0.00	3	20.75	20.80	-3	1,243	-0.24%
2018/02/12	0	0.00	1	20.70	20.70	-1	1,267	-0.08%
2018/02/07	25	20.50	1	20.55	20.50	24	1,240	1.93%
2018/02/06	1	20.05	0	0.00	20.50	1	1,235	0.08%
2018/01/30	0	0.00	1	21.10	21.00	-1	1,240	-0.08%
2018/01/22	1	21.05	0	0.00	21.05	1	1,266	0.08%
2018/01/18	2	21.20	0	0.00	21.15	2	1,297	0.15%
2018/01/12	0	0.00	2	21.15	21.15	-2	1,528	-0.13%
2018/01/09	1	21.50	0	0.00	21.45	1	1,708	0.06%
2018/01/08	1	21.65	3	21.70	21.55	-2	1,723	-0.12%
2018/01/03	0	0.00	1	21.40	21.35	-1	1,685	-0.06%
2018/01/02	4	21.55	0	0.00	21.80	4	1,685	0.24%