三陽工業 (2206)-永豐金-竹北券商分點個股進出

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
83.6
漲跌
▼0.8
漲幅
-0.95%
成交量
21,784張
產業
上市汽車類股
459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－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	85.38	4	84.55	83.60	1	7,120	0.01%
2024/04/25	6.2	83.75	19.4	84.47	84.40	-13.2	6,789	-0.19%
2024/04/24	60.3	83.53	67.1	83.12	81.40	-6.9	6,318	-0.11%
2024/04/23	9	79.42	30.7	79.18	81.50	-21.7	5,400	-0.40%
2024/04/22	0	0.00	1.5	75.23	75.20	-1.5	4,798	-0.03%
2024/04/19	11	73.74	31	73.97	74.10	-20	4,755	-0.42%
2024/04/18	0	0.00	4	75.95	75.80	-4	4,700	-0.09%
2024/04/17	0	0.00	2	75.80	75.50	-2	4,683	-0.04%
2024/04/16	19	73.56	4	73.60	72.70	15	4,610	0.33%
2024/04/15	0	0.00	8	77.15	76.10	-8	4,489	-0.18%
2024/04/12	1	75.40	5	75.60	75.20	-4	4,415	-0.09%
2024/04/11	0	74.85	5	75.10	74.50	-5	4,398	-0.11%
2024/04/10	10	75.18	0	0.00	74.80	10	4,594	0.22%
2024/04/09	4	75.53	2	76.10	75.80	2	4,757	0.04%
2024/04/08	2	75.65	2	75.75	75.80	0	4,802	0.00%
2024/04/03	0.6	75.00	1	74.40	74.60	-0.4	4,760	-0.01%
2024/04/01	1	75.10	0	0.00	75.10	1	4,746	0.02%
2024/03/29	7	75.37	1	75.10	75.00	6	4,747	0.13%
2024/03/28	0	0.00	3	76.77	76.60	-3	4,681	-0.06%
2024/03/27	2	75.20	1	75.50	75.40	1	4,630	0.02%
2024/03/26	2	75.40	2	75.55	75.30	0	4,625	0.00%
2024/03/25	7	76.29	0	0.00	75.70	7	4,564	0.15%
2024/03/22	2	77.25	2.5	77.82	76.80	-0.5	4,540	-0.01%
2024/03/21	21	77.25	0	0.00	77.00	21	4,551	0.46%
2024/03/20	0	0.00	11	78.00	78.00	-11	4,493	-0.24%
2024/03/19	5	75.22	0	0.00	75.80	5	4,255	0.12%
2024/03/18	6	75.72	1	75.40	75.50	5	4,242	0.12%
2024/03/15	9	74.13	0	0.00	73.90	9	4,206	0.21%
2024/03/14	25	76.55	29	75.96	75.60	-4	4,111	-0.10%
2024/03/13	3	75.90	0	0.00	75.80	3	4,043	0.07%
2024/03/12	4	75.45	7	75.86	76.80	-3	4,029	-0.07%
2024/03/11	4	75.85	0	0.00	75.80	4	4,022	0.10%
2024/03/08	6	74.83	4	74.15	74.50	2	4,013	0.05%
2024/03/07	2	75.95	1	75.90	76.00	1	3,928	0.03%
2024/03/06	32	77.77	31.2	77.31	77.20	0.8	3,856	0.02%
2024/03/05	2	78.20	1	77.20	77.00	1	3,702	0.03%
2024/03/04	3	77.50	22.1	77.36	77.50	-19.1	3,598	-0.53%
2024/03/01	25	78.42	19.2	75.62	78.20	5.8	3,347	0.17%
2024/02/29	4	73.80	40	73.60	74.70	-36	3,031	-1.19%
2024/02/27	1	74.50	69	74.17	73.70	-68	3,090	-2.20%
2024/02/26	0	74.80	0	0.00	75.10	0	3,108	0.00%
2024/02/23	11	74.95	1.2	74.47	73.50	9.8	3,065	0.32%
2024/02/22	3	74.80	4.2	74.65	74.90	-1.2	3,063	-0.04%
2024/02/21	1.2	74.05	10.3	74.44	74.40	-9.1	3,044	-0.30%
2024/02/20	5	73.96	7.1	74.35	74.00	-2.1	3,050	-0.07%
2024/02/19	10	74.00	3	74.60	74.00	7	3,076	0.23%
2024/02/16	2	74.40	1.1	73.68	74.30	0.9	3,058	0.03%
2024/02/15	2	71.30	0	0.00	71.00	2	2,995	0.07%
2024/02/05	0	0.00	14	71.86	72.00	-14	3,022	-0.46%
2024/02/02	0	0.00	5	71.74	71.50	-5	3,027	-0.17%
2024/02/01	0	0.00	0.1	73.30	71.80	-0.1	3,090	0.00%
2024/01/31	5.1	70.72	1	70.80	70.60	4.1	3,146	0.13%
2024/01/30	1	71.40	3	71.67	71.30	-2	3,193	-0.06%
2024/01/29	0	0.00	0	72.00	72.00	0	3,270	0.00%
2024/01/25	1	71.40	8	71.43	71.50	-7	3,299	-0.21%
2024/01/24	1	71.40	0	71.50	71.40	1	3,314	0.03%
2024/01/23	2	70.75	0	0.00	71.00	2	3,347	0.06%
2024/01/22	0	70.40	0	70.10	70.50	0	3,364	0.00%
2024/01/18	0	69.00	10	68.60	68.60	-10	3,414	-0.29%
2024/01/17	3.1	69.18	1	68.70	68.70	2.1	3,430	0.06%
2024/01/16	5.1	70.10	6	69.90	70.20	-0.9	3,405	-0.03%
2024/01/15	4	70.65	0	0.00	71.00	4	3,379	0.12%
2024/01/12	0	0.00	1	71.20	70.90	-1	3,407	-0.03%
2024/01/11	6	70.78	0	0.00	70.90	6	3,456	0.17%
2024/01/10	6.1	70.88	2	70.80	70.80	4.1	3,585	0.11%
2024/01/09	7	71.77	0	0.00	71.60	7	3,628	0.19%
2024/01/08	8	72.33	0	0.00	71.80	8	3,734	0.21%
2024/01/05	12	72.98	5	72.94	72.20	7	3,769	0.19%
2024/01/04	7	73.49	9.4	74.54	73.40	-2.4	3,788	-0.06%
2024/01/03	12	74.27	12.5	74.39	74.80	-0.5	3,632	-0.01%
2024/01/02	0	0.00	8	72.23	73.20	-8	3,451	-0.23%
2023/12/29	0	71.35	3.3	71.44	71.40	-3.3	3,427	-0.10%
2023/12/28	1	70.80	2	70.80	71.60	-1	3,544	-0.03%
2023/12/27	0	70.70	2	70.70	70.70	-2	3,609	-0.06%
2023/12/26	10.1	70.30	9.7	70.42	70.60	0.3	3,706	0.01%
2023/12/25	16	70.82	0	0.00	70.70	16	3,864	0.42%
2023/12/22	4	70.45	0	0.00	70.60	4	3,943	0.10%
2023/12/21	7	70.34	0	0.00	70.30	7	4,189	0.17%
2023/12/20	0.1	70.60	0	0.00	70.60	0.1	4,404	0.00%
2023/12/19	4	71.00	5	70.60	70.30	-1	4,447	-0.02%
2023/12/18	1	70.82	0	0.00	70.80	1	4,475	0.02%
2023/12/15	2	72.12	0	0.00	72.10	2	4,477	0.05%
2023/12/14	0	73.10	1	73.10	72.90	-1	4,611	-0.02%
2023/12/13	6	72.90	1	73.60	72.80	5	4,617	0.11%
2023/12/12	12	73.48	0	0.00	73.20	12	4,646	0.26%
2023/12/11	3	73.47	1	74.10	74.00	2	4,638	0.04%
2023/12/08	6	73.05	0	0.00	73.20	6	4,621	0.13%
2023/12/07	19	73.51	1	73.00	73.00	18	4,698	0.38%
2023/12/06	20	73.31	5.1	73.78	73.70	14.9	4,719	0.32%
2023/12/05	2.1	72.80	30	72.50	72.50	-27.9	4,703	-0.59%
2023/12/04	2	73.45	0	0.00	73.20	2	4,719	0.04%
2023/12/01	0	0.00	1	72.90	73.80	-1	4,794	-0.02%
2023/11/30	3	72.87	0	0.00	72.80	3	4,888	0.06%
2023/11/29	0	73.50	0	0.00	73.40	0	5,085	0.00%
2023/11/27	7	73.54	22	73.30	73.20	-15	5,389	-0.28%
2023/11/24	2	74.70	0	0.00	74.70	2	5,448	0.04%
2023/11/22	3	73.77	0	0.00	73.80	3	5,429	0.06%
2023/11/21	1	73.30	0	0.00	73.50	1	5,492	0.02%
2023/11/17	1	73.30	2	73.20	73.30	-1	5,509	-0.02%
2023/11/16	0	0.00	2	73.15	73.30	-2	5,520	-0.04%
2023/11/15	0	0.00	1	72.30	72.40	-1	5,523	-0.02%
2023/11/13	11	72.48	1	73.00	71.80	10	5,644	0.18%
2023/11/10	3	72.60	0	73.20	73.00	3	5,786	0.05%
2023/11/09	10.1	72.41	10.1	72.90	72.80	0	6,017	0.00%
2023/11/08	11	72.03	11	72.37	72.40	0	6,229	0.00%
2023/11/07	7	71.81	1	71.10	71.70	6	6,338	0.09%
2023/11/06	20	70.20	2	71.50	71.50	18	6,505	0.28%
2023/11/02	10	68.20	12	68.68	68.90	-2	7,125	-0.03%
2023/11/01	0	67.00	0	0.00	67.30	0	7,228	0.00%
2023/10/31	6.1	66.72	4	68.80	66.50	2.1	7,527	0.03%
2023/10/30	0.1	68.12	0	0.00	67.70	0.1	7,929	0.00%
2023/10/27	5.2	69.29	1	68.80	68.30	4.2	8,066	0.05%
2023/10/26	0	70.57	2	70.80	69.60	-2	8,247	-0.02%
2023/10/25	2	70.75	0	0.00	70.80	2	8,297	0.02%
2023/10/24	6	68.45	0	0.00	70.00	6	8,337	0.07%
2023/10/23	0	68.40	0	0.00	68.50	0	8,390	0.00%
2023/10/20	5.2	67.57	2	66.90	67.80	3.2	8,540	0.04%
2023/10/19	1.1	67.71	20	67.88	68.90	-18.9	8,647	-0.22%
2023/10/18	5.2	69.05	23	68.73	68.20	-17.8	8,914	-0.20%
2023/10/17	14.3	71.54	1	71.80	70.80	13.3	9,277	0.14%
2023/10/16	5.2	71.54	0	0.00	71.30	5.2	9,451	0.06%
2023/10/13	2	73.80	0	0.00	73.60	2	9,509	0.02%
2023/10/12	2.1	72.95	2	72.70	73.90	0.1	9,610	0.00%
2023/10/11	40	73.80	3	73.00	72.40	37	9,624	0.38%
2023/10/06	8	73.79	6	74.40	73.80	2	9,717	0.02%
2023/10/05	8	73.89	0	0.00	73.90	8	9,861	0.08%
2023/10/04	7	74.47	0	0.00	73.40	7	9,957	0.07%
2023/10/03	9	77.03	6	76.20	75.70	3	9,996	0.03%
2023/10/02	20	76.95	0.3	76.80	76.60	19.7	10,056	0.20%
2023/09/28	2.3	76.63	2.2	77.10	77.70	0.1	10,054	0.00%
2023/09/27	1	75.20	0	0.00	75.10	1	10,021	0.01%
2023/09/26	3	76.37	19.3	77.19	75.90	-16.3	10,196	-0.16%
2023/09/25	0.3	77.40	19.1	76.94	77.60	-18.8	10,246	-0.18%
2023/09/21	1	74.60	0	0.00	73.40	1	10,374	0.01%
2023/09/20	11	76.45	12	75.31	75.40	-1	10,506	-0.01%
2023/09/19	19.2	76.44	8.1	76.31	75.80	11.1	10,806	0.10%
2023/09/15	1	73.90	1	73.80	74.30	0	10,898	0.00%
2023/09/14	1	72.40	1	72.30	72.70	0	11,193	0.00%
2023/09/13	0	0.00	1	72.00	72.00	-1	11,363	-0.01%
2023/09/12	0	71.97	2	71.70	71.60	-2	11,564	-0.02%
2023/09/11	3	73.76	0	0.00	73.00	3	11,688	0.03%
2023/09/08	10.2	75.10	0	0.00	74.40	10.2	11,896	0.09%
2023/09/07	1	75.50	1.1	75.06	75.40	-0.1	12,463	0.00%
2023/09/06	0.1	75.60	14	76.59	75.30	-13.9	12,879	-0.11%
2023/09/05	14	75.39	0	0.00	76.30	14	13,385	0.10%
2023/09/04	4	75.70	0	0.00	75.50	4	13,750	0.03%
2023/09/01	5	76.08	1	76.10	75.50	4	14,278	0.03%
2023/08/31	0	0.00	2	73.50	74.30	-2	14,823	-0.01%
2023/08/30	2.1	73.38	5	73.64	74.00	-2.9	15,301	-0.02%
2023/08/29	5	71.58	3	70.60	71.90	2	15,761	0.01%
2023/08/28	4	71.02	3	70.90	70.60	1	16,037	0.01%
2023/08/25	9	72.04	9	71.60	71.50	0	16,462	0.00%
2023/08/24	11	71.48	14	71.50	71.80	-3	16,782	-0.02%
2023/08/23	14	71.44	1	71.60	71.30	13	17,095	0.08%
2023/08/22	10	71.30	1.1	71.86	71.00	9	17,296	0.05%
2023/08/21	0	0.00	4.1	71.70	71.70	-4.1	17,532	-0.02%
2023/08/18	6.1	72.03	1.1	73.43	71.50	5	17,671	0.03%
2023/08/17	15	72.48	11.1	73.04	73.40	3.9	17,866	0.02%
2023/08/16	3	71.66	100.3	71.37	71.70	-97.3	18,238	-0.53%
2023/08/15	14.1	74.10	12.3	74.06	73.00	1.8	18,713	0.01%
2023/08/14	6.1	75.97	4	74.70	74.20	2.1	19,227	0.01%
2023/08/11	5	77.74	23	77.99	77.50	-18	19,757	-0.09%
2023/08/10	7	79.86	30.1	79.12	79.00	-23.1	20,170	-0.11%
2023/08/09	21	81.91	14	81.99	82.30	7	20,328	0.03%
2023/08/08	5	82.38	17	80.54	83.40	-12	20,506	-0.06%
2023/08/07	4	77.87	0	0.00	79.10	4	20,426	0.02%
2023/08/04	25.1	77.87	13	78.86	77.50	12.1	20,510	0.06%
2023/08/02	10.1	81.11	14	81.29	81.80	-3.9	20,505	-0.02%
2023/08/01	8.1	77.67	4	79.25	78.80	4.1	20,298	0.02%
2023/07/31	12.3	79.45	9	80.41	78.90	3.3	20,437	0.02%
2023/07/28	5.1	77.29	3	77.60	78.40	2.1	21,027	0.01%
2023/07/27	0.1	77.50	1	77.70	77.40	-0.9	21,290	0.00%
2023/07/26	0	76.83	0	0.00	76.10	0	21,842	0.00%
2023/07/25	12.3	78.45	10	78.60	78.00	2.3	22,172	0.01%
2023/07/24	5	76.72	6.3	77.13	77.10	-1.3	22,230	-0.01%
2023/07/21	10.2	79.10	16	80.95	78.10	-5.8	22,378	-0.03%
2023/07/20	35.4	83.37	14	81.64	83.00	21.4	22,924	0.09%
2023/07/19	9.5	78.68	3	78.53	78.60	6.5	22,563	0.03%
2023/07/18	2.1	77.12	5.7	77.04	77.00	-3.6	23,014	-0.02%
2023/07/17	4.1	79.13	1	79.00	78.90	3.1	23,088	0.01%
2023/07/14	2.1	80.37	0.1	80.50	80.10	2	23,230	0.01%
2023/07/13	4.2	79.89	5	81.00	80.40	-0.8	23,478	0.00%
2023/07/12	0.1	81.41	5	81.10	80.80	-4.9	24,097	-0.02%
2023/07/11	1.1	83.03	0	0.00	82.20	1.1	24,082	0.00%
2023/07/10	1.1	82.24	1.1	82.41	83.10	0	24,382	0.00%
2023/07/07	1.1	83.68	0	0.00	83.80	1.1	24,802	0.00%
2023/07/06	3.3	85.62	0	0.00	85.20	3.3	25,449	0.01%
2023/07/05	3.1	85.86	0	0.00	85.50	3.1	25,607	0.01%
2023/07/04	3	87.97	9	88.49	87.30	-6	25,626	-0.02%
2023/07/03	54.1	87.50	30	88.02	86.60	24.1	25,393	0.10%
2023/06/30	8.1	88.72	5	88.14	89.50	3.1	25,111	0.01%
2023/06/29	37	86.83	14	86.15	86.30	23	24,901	0.09%
2023/06/28	28	85.23	5	86.34	86.30	23	24,739	0.09%
2023/06/27	9	87.31	96	85.64	85.00	-87	24,643	-0.35%
2023/06/26	1	88.62	21.1	89.04	88.30	-20.1	24,365	-0.08%
2023/06/21	1	90.90	4.7	91.11	91.10	-3.7	24,200	-0.02%
2023/06/20	6.4	90.27	13	89.92	91.50	-6.6	24,116	-0.03%
2023/06/19	0.3	92.90	4	93.78	93.10	-3.7	23,817	-0.02%
2023/06/16	2	92.95	6	93.62	91.80	-4	23,663	-0.02%
2023/06/15	6	92.97	2	92.90	92.70	4	23,458	0.02%
2023/06/14	14	92.48	7	92.16	91.70	7	23,270	0.03%
2023/06/13	25	93.29	17	93.85	92.60	8	23,110	0.03%
2023/06/12	30.5	96.11	2	94.35	93.20	28.5	22,559	0.13%
2023/06/09	57	95.16	81	94.69	97.80	-24	22,141	-0.11%
2023/06/08	55	95.08	85	93.62	92.20	-30	21,646	-0.14%
2023/06/07	34	93.63	19.6	92.80	94.50	14.4	21,228	0.07%
2023/06/06	20	89.65	13	90.50	91.50	7	20,534	0.03%
2023/06/05	10	90.39	1	90.20	90.20	9	19,783	0.05%
2023/06/02	4	84.55	13	85.39	88.10	-9	19,329	-0.05%
2023/06/01	11	79.76	5	79.76	80.10	6	18,824	0.03%
2023/05/31	17	78.04	19	77.38	79.60	-2	18,523	-0.01%
2023/05/30	10	74.91	13	75.15	74.50	-3	18,051	-0.02%
2023/05/29	6	73.22	4	73.13	74.20	2	17,676	0.01%
2023/05/26	20	71.00	2	70.45	70.20	18	17,338	0.10%
2023/05/25	23	72.42	24	72.46	71.50	-1	17,169	-0.01%
2023/05/24	19	71.73	14	71.69	72.30	5	16,995	0.03%
2023/05/23	14	72.06	14	72.20	72.50	0	16,984	0.00%
2023/05/22	44	72.00	11	72.07	71.90	33	16,771	0.20%
2023/05/19	51	70.85	97	70.26	70.00	-46	16,387	-0.28%
2023/05/18	31	66.99	92	67.52	68.60	-61	15,863	-0.38%
2023/05/17	10	65.47	1,305	61.63	66.30	-1,295	15,491	-8.36%	大賣/鉅額交易
2023/05/16	1,625	61.42	345	61.39	60.80	1,280	14,738	8.68%	大買/大賣/鉅額交易
2023/05/15	14	60.11	15	60.39	61.30	-1	14,273	-0.01%
2023/05/12	8	57.60	5	59.12	59.50	3	13,911	0.02%
2023/05/11	8	57.60	5	59.12	57.40	3	13,424	0.02%
2023/05/10	3	59.20	2	59.15	59.30	1	13,106	0.01%
2023/05/09	3	58.67	20	58.80	58.20	-17	12,898	-0.13%
2023/05/08	10	59.11	11	59.86	60.10	-1	12,595	-0.01%
2023/05/05	8.1	58.80	14	59.74	59.20	-6	12,370	-0.05%
2023/05/04	42	59.28	39	59.41	60.00	3	12,101	0.02%
2023/05/03	26	57.51	44	58.02	57.70	-18	11,301	-0.16%
2023/05/02	31	57.60	10	57.46	58.50	21	10,980	0.19%
2023/04/28	30	54.62	10	55.17	54.70	20	10,411	0.19%
2023/04/27	12	54.19	1	54.20	53.80	11	9,990	0.11%
2023/04/26	132	53.73	11	54.03	53.20	121	9,766	1.24%	大買/鉅額交易
2023/04/25	37	55.08	31	54.92	53.20	6	9,472	0.06%
2023/04/24	1	53.00	4	53.70	52.90	-3	8,628	-0.03%
2023/04/21	65	53.97	62	53.05	53.50	3	8,485	0.04%
2023/04/20	15	53.30	0	0.00	53.00	15	7,788	0.19%
2023/04/19	32	54.53	11	53.80	54.00	21	7,525	0.28%
2023/04/18	0	0.00	31	52.60	53.20	-31	7,243	-0.43%
2023/04/17	12	54.62	12	54.37	54.40	0	6,915	0.00%
2023/04/14	0	0.00	17	52.10	52.10	-17	6,129	-0.28%
2023/04/13	12	48.00	35	48.53	47.45	-23	5,970	-0.39%
2023/04/12	8	47.93	11	48.85	50.00	-3	5,529	-0.05%
2023/04/11	6	46.46	7	46.11	45.50	-1	4,948	-0.02%
2023/04/10	1	44.00	12	45.25	45.25	-11	4,171	-0.26%
2023/04/07	1	40.90	23	40.36	41.15	-22	3,913	-0.56%
2023/04/06	12	39.13	10	39.55	39.55	2	3,762	0.05%
2023/03/31	17	39.26	15	39.00	39.00	2	3,748	0.05%
2023/03/30	2	39.05	0	0.00	39.05	2	3,742	0.05%
2023/03/28	21	38.51	0	0.00	38.50	21	3,879	0.54%
2023/03/27	11	39.79	4	39.99	39.85	7	3,926	0.18%
2023/03/24	2	38.80	1	38.90	38.85	1	3,901	0.03%
2023/03/23	2	38.95	0	0.00	38.85	2	3,885	0.05%
2023/03/21	4	38.65	0	0.00	38.55	4	3,918	0.10%
2023/03/20	3	38.67	0	0.00	38.75	3	3,892	0.08%
2023/03/17	20	38.70	0	0.00	38.90	20	3,935	0.51%
2023/03/16	2	38.63	1	38.90	38.80	1	3,985	0.03%
2023/03/15	0	0.00	6	39.90	39.80	-6	3,921	-0.15%
2023/03/14	0	0.00	50	40.00	40.00	-50	3,932	-1.27%
2023/03/13	15	40.39	10	40.71	40.65	5	4,004	0.12%
2023/03/10	0	0.00	1	40.40	40.20	-1	4,042	-0.02%
2023/03/09	1	40.90	2	41.65	41.65	-1	3,993	-0.03%
2023/03/08	17	40.96	17	41.39	41.65	0	3,983	0.00%
2023/03/07	0	0.00	4	41.00	41.00	-4	4,050	-0.10%
2023/03/06	0	0.00	1	40.20	40.20	-1	3,982	-0.03%
2023/03/03	0	0.00	1	39.45	39.45	-1	3,928	-0.03%
2023/03/02	3	39.20	2	39.35	39.40	1	3,935	0.03%
2023/02/24	0	0.00	6	39.83	39.80	-6	3,920	-0.15%
2023/02/23	0	0.00	6	39.97	40.15	-6	3,906	-0.15%
2023/02/22	3	39.00	0	0.00	39.45	3	3,860	0.08%
2023/02/21	52	39.95	54	40.53	39.80	-2	3,778	-0.05%
2023/02/20	75	39.26	6	39.17	39.30	69	3,620	1.91%
2023/02/17	0	0.00	8.4	38.79	39.40	-8.4	3,564	-0.24%
2023/02/16	4.4	37.94	2	38.70	38.85	2.4	3,501	0.07%
2023/02/15	35	38.54	58.1	38.59	38.30	-23.1	3,490	-0.66%
2023/02/14	25.1	36.79	37	36.66	37.05	-11.9	3,135	-0.38%
2023/02/13	1	37.10	4	36.36	37.15	-3	3,122	-0.10%
2023/02/10	1	35.40	0	0.00	35.50	1	3,011	0.03%
2023/02/09	0	0.00	4	35.93	35.65	-4	2,998	-0.13%
2023/02/08	4	35.68	2	35.85	35.70	2	2,997	0.07%
2023/02/06	7	35.53	0	0.00	35.40	7	3,034	0.23%
2023/02/03	2	35.70	0	0.00	35.70	2	3,090	0.06%
2023/02/01	1	35.00	0	35.35	35.00	1	3,051	0.03%
2023/01/30	2	35.35	21	35.04	35.25	-19	3,050	-0.62%
2023/01/11	0	0.00	5	34.10	34.00	-5	3,048	-0.16%
2023/01/09	15	34.50	0	0.00	34.55	15	3,084	0.49%
2023/01/04	1	34.20	0	0.00	34.20	1	3,222	0.03%
2022/12/29	5	33.50	0	0.00	33.65	5	3,371	0.15%
2022/12/27	5	34.28	0	0.00	34.10	5	3,458	0.14%
2022/12/23	2	33.43	0	0.00	33.70	2	3,647	0.05%
2022/12/22	2	33.65	0	0.00	33.55	2	3,843	0.05%
2022/12/21	30	33.70	0	0.00	33.55	30	3,944	0.76%
2022/12/20	2	33.60	50	34.32	33.45	-48	4,156	-1.15%
2022/12/19	1	34.80	0	0.00	34.80	1	4,102	0.02%
2022/12/16	2	35.98	6	36.35	35.95	-4	4,029	-0.10%
2022/12/14	3	36.60	1	36.80	36.80	2	4,342	0.05%
2022/12/13	20	36.45	0	0.00	36.25	20	4,421	0.45%
2022/12/12	0	0.00	20	36.90	37.40	-20	4,480	-0.45%
2022/12/09	2	37.83	0	0.00	37.70	2	4,498	0.04%
2022/12/08	0	0.00	1	38.05	38.30	-1	4,487	-0.02%
2022/12/07	1	37.00	0	0.00	37.15	1	4,484	0.02%
2022/12/05	15	37.76	17	37.82	37.75	-2	4,428	-0.05%
2022/12/02	1	37.35	0	0.00	37.25	1	4,335	0.02%
2022/12/01	0	0.00	3.1	36.55	36.35	-3.1	4,206	-0.07%
2022/11/30	1	36.05	0	0.00	36.20	1	4,207	0.02%
2022/11/29	1	36.30	0	0.00	36.25	1	4,183	0.02%
2022/11/24	2.1	36.31	0	0.00	36.30	2.1	4,152	0.05%
2022/11/23	1	36.35	3	36.00	36.35	-2	4,124	-0.05%
2022/11/18	1	35.35	0	0.00	35.20	1	4,100	0.02%
2022/11/17	2	35.38	0	0.00	35.55	2	4,109	0.05%
2022/11/14	10	35.25	0	0.00	36.15	10	4,088	0.24%
2022/11/11	11	36.47	2	36.10	36.05	9	4,036	0.22%
2022/11/10	2	37.35	0	0.00	37.35	2	3,936	0.05%
2022/11/03	0	0.00	12	37.92	38.60	-12	4,165	-0.29%
2022/11/02	28	38.33	16	38.45	38.20	12	4,174	0.29%
2022/11/01	2	37.70	6	37.31	38.30	-4	4,155	-0.10%
2022/10/31	4	36.33	13	36.79	36.30	-9	4,113	-0.22%
2022/10/28	5	36.15	5	36.42	36.10	0	4,146	0.00%
2022/10/27	0	0.00	14	35.89	36.10	-14	4,182	-0.33%
2022/10/26	25	35.21	0	0.00	35.35	25	4,220	0.59%
2022/10/25	2	35.85	0.1	36.05	35.80	2	4,226	0.05%
2022/10/24	1	36.50	0	0.00	36.40	1	4,293	0.02%
2022/10/21	0	0.00	0	35.85	36.10	0	4,293	0.00%
2022/10/20	10	35.70	0	0.00	35.75	10	4,313	0.23%
2022/10/19	10	36.40	0	36.60	36.25	10	4,435	0.22%
2022/10/17	0	0.00	0.3	36.05	36.40	-0.3	4,617	-0.01%
2022/10/14	0.1	37.10	0	0.00	36.85	0.1	4,626	0.00%
2022/10/11	0	0.00	3	38.33	38.25	-3	4,781	-0.06%
2022/10/07	3.2	39.30	0	0.00	39.55	3.2	4,887	0.07%
2022/10/06	2.1	38.80	0	0.00	38.80	2.1	4,918	0.04%
2022/10/04	0	0.00	8	38.15	38.10	-8	5,018	-0.16%
2022/10/03	31	37.83	22	37.54	37.35	9	5,003	0.18%
2022/09/30	21	38.62	20	38.48	38.30	1	4,996	0.02%
2022/09/29	7	40.58	2	39.38	40.10	5	4,925	0.10%
2022/09/28	0	0.00	20	41.09	40.30	-20	4,745	-0.42%
2022/09/27	20	41.45	2.1	39.81	41.70	17.9	4,676	0.38%
2022/09/23	7	40.82	7.7	40.54	40.30	-0.7	4,555	-0.02%
2022/09/22	21.1	40.64	19	41.22	41.40	2.1	4,608	0.05%
2022/09/21	12.1	39.48	18	40.16	40.95	-5.9	4,694	-0.13%
2022/09/20	0.1	39.30	11	38.70	39.20	-10.9	4,523	-0.24%
2022/09/19	1.1	39.18	17	39.11	39.05	-15.9	4,655	-0.34%
2022/09/16	1	38.10	0	0.00	38.10	1	4,830	0.02%
2022/09/15	4.1	38.04	2	38.00	37.85	2.1	5,229	0.04%
2022/09/14	6	37.17	9	37.39	37.60	-3	5,397	-0.06%
2022/09/13	2	37.10	0	0.00	36.80	2	5,710	0.04%
2022/09/12	1.3	36.63	18	36.73	36.75	-16.7	5,949	-0.28%
2022/09/08	24	36.08	11	36.15	36.40	13	6,250	0.21%
2022/09/07	1	35.05	0	0.00	35.25	1	6,680	0.01%
2022/09/06	14	36.21	14	35.64	35.45	0	6,947	0.00%
2022/09/05	1	36.45	0	0.00	36.25	1	6,993	0.01%
2022/09/02	0	0.00	4	36.78	37.00	-4	6,981	-0.06%
2022/09/01	9	35.73	0	0.00	36.05	9	6,916	0.13%
2022/08/31	5	35.60	0	0.00	36.40	5	6,872	0.07%
2022/08/30	10	35.80	0	0.00	35.85	10	6,851	0.15%
2022/08/26	0	0.00	17	35.94	35.95	-17	6,902	-0.25%
2022/08/25	12	35.78	20	35.77	35.65	-8	6,968	-0.11%
2022/08/24	4	36.05	20	35.95	36.10	-16	6,956	-0.23%
2022/08/22	0	0.00	12	35.65	35.45	-12	6,947	-0.17%
2022/08/19	20	35.49	0	0.00	35.25	20	6,979	0.29%
2022/08/17	10	36.20	0	0.00	36.30	10	7,115	0.14%
2022/08/15	8	35.84	0	0.00	35.70	8	7,099	0.11%
2022/08/12	42	36.71	0	35.95	35.95	42	7,051	0.60%
2022/08/11	60	37.93	0	0.00	37.60	60	6,912	0.87%
2022/08/10	10	38.70	5	38.90	38.75	5	6,840	0.07%
2022/08/09	20	38.30	0	0.00	38.30	20	6,822	0.29%
2022/08/08	20	37.63	0.3	37.50	37.90	19.7	6,843	0.29%
2022/08/05	10	37.70	0	0.00	37.90	10	6,813	0.15%
2022/08/04	8	37.07	0	0.00	37.25	8	6,798	0.12%
2022/08/03	10	37.96	10	37.89	37.55	0	6,754	0.00%
2022/08/02	24	37.96	78	38.03	38.05	-54	6,709	-0.80%
2022/08/01	25	38.36	74	38.11	38.20	-49	6,657	-0.74%
2022/07/29	11	38.10	3	38.00	38.25	8	6,618	0.12%
2022/07/28	10	37.75	0	0.00	37.70	10	6,526	0.15%
2022/07/27	2	37.85	2.3	37.80	37.95	-0.3	6,500	0.00%
2022/07/25	0	0.00	10	35.70	37.80	-10	6,271	-0.16%
2022/07/22	20	34.85	11	35.25	35.10	9	6,095	0.15%
2022/07/21	13	35.36	0	0.00	35.20	13	6,049	0.21%
2022/07/20	11	35.79	0	0.00	35.85	11	6,011	0.18%
2022/07/19	3	36.25	13	36.40	36.70	-10	5,937	-0.17%
2022/07/18	16	35.79	9	36.03	36.10	7	5,799	0.12%
2022/07/15	0	0.00	8	35.95	36.00	-8	5,685	-0.14%
2022/07/14	11	33.56	13	34.28	34.95	-2	5,528	-0.04%
2022/07/13	13	34.41	36	34.60	34.45	-23	5,429	-0.42%
2022/07/12	36	35.30	0	0.00	35.00	36	5,345	0.67%
2022/07/08	5	35.10	5	35.00	34.70	0	5,206	0.00%
2022/07/07	37	34.33	44	34.73	34.80	-7	5,139	-0.14%
2022/07/06	15	33.77	2	33.60	33.50	13	5,062	0.26%
2022/07/05	10	34.10	5	34.10	34.10	5	5,026	0.10%
2022/07/04	20	34.15	10	34.14	33.85	10	4,972	0.20%
2022/07/01	42	33.36	5	33.15	33.00	37	4,914	0.75%
2022/06/30	8	35.15	40	35.30	35.25	-32	4,766	-0.67%
2022/06/29	3	35.62	1	35.95	36.20	2	4,638	0.04%
2022/06/28	7	34.78	2	34.60	34.75	5	4,444	0.11%
2022/06/27	0	0.00	1	35.30	35.25	-1	4,362	-0.02%
2022/06/24	8	35.48	10	34.98	35.65	-2	4,121	-0.05%
2022/06/23	57	35.34	50	34.22	34.10	7	3,793	0.18%
2022/06/22	5	34.38	5	35.34	34.30	0	3,352	0.00%
2022/06/21	20	34.86	36.3	34.99	35.15	-16.3	3,126	-0.52%
2022/06/20	23.2	34.68	16	34.15	33.90	7.2	2,735	0.26%
2022/06/17	2	33.85	9	34.47	34.80	-7	2,472	-0.28%
2022/06/16	13	33.55	219	33.38	33.60	-206	2,146	-9.60%	大賣/鉅額交易
2022/06/15	12	32.93	3	32.85	32.85	9	1,687	0.53%
2022/06/14	6	30.46	3	31.57	32.00	3	1,409	0.21%
2022/06/09	1	31.00	9	30.84	30.95	-8	1,305	-0.61%
2022/06/07	10	30.39	0	0.00	30.35	10	1,285	0.78%
2022/06/02	16	32.10	20	32.01	32.10	-4	1,228	-0.33%
2022/05/31	0	0.00	2	31.25	31.40	-2	1,136	-0.18%
2022/05/26	1	31.10	13	30.75	30.80	-12	1,052	-1.14%
2022/05/23	0	0.00	2	28.90	28.70	-2	822	-0.24%
2022/05/19	0	0.00	3	28.63	28.85	-3	845	-0.35%
2022/05/17	0	0.00	16	29.17	28.85	-16	938	-1.71%
2022/05/16	14	28.68	10	28.88	28.90	4	916	0.44%
2022/04/20	3	28.13	0	0.00	28.25	3	888	0.34%
2022/04/15	1	28.10	0	0.00	27.90	1	918	0.11%
2022/04/13	5	28.33	0	0.00	28.50	5	910	0.55%
2022/04/08	1	28.20	0	0.00	28.25	1	926	0.11%
2022/04/06	7	28.56	0	0.00	28.55	7	922	0.76%
2022/03/29	6	28.88	0	0.00	28.75	6	871	0.69%
2022/03/28	3	28.65	0	0.00	28.80	3	866	0.35%
2022/03/24	4	28.90	0	0.00	28.90	4	856	0.47%
2022/03/18	1	28.70	0	0.00	28.70	1	847	0.12%
2022/03/08	22	27.46	0	0.00	27.15	22	836	2.63%
2022/03/07	8	27.78	0	0.00	27.95	8	816	0.98%
2022/03/04	0	0.00	1	28.60	28.50	-1	802	-0.12%
2022/03/03	0	0.00	0.1	28.85	28.80	-0.1	794	-0.01%
2022/03/02	0	0.00	1	28.75	28.55	-1	791	-0.13%
2022/03/01	1	28.70	2	28.70	28.75	-1	783	-0.13%
2022/02/25	6	28.28	0	0.00	28.30	6	778	0.77%
2022/02/24	9	28.60	4	28.66	28.20	5	771	0.65%
2022/02/23	4	29.15	4	28.90	28.95	0	753	0.00%
2022/02/17	0	0.00	2	29.05	29.05	-2	666	-0.30%
2022/02/15	0	0.00	4	27.54	27.50	-4	590	-0.68%
2022/02/11	1	27.15	0	0.00	27.15	1	584	0.17%
2022/02/09	8	27.17	0	0.00	27.25	8	576	1.39%
2022/01/19	4	27.14	0	0.00	27.15	4	542	0.74%
2022/01/17	0.1	27.45	0	0.00	27.15	0.1	543	0.02%
2022/01/14	2.3	27.71	1	27.40	27.55	1.3	545	0.24%
2022/01/11	16	27.70	0	0.00	27.45	16	582	2.75%
2022/01/10	1	27.60	0	0.00	27.85	1	565	0.18%
2022/01/07	1	27.25	6	27.36	27.35	-5	544	-0.92%
2022/01/03	0	0.00	2	26.95	26.95	-2	520	-0.38%
2021/12/30	0	0.00	1	27.05	27.05	-1	522	-0.19%
2021/12/23	0	0.00	1	26.50	26.55	-1	532	-0.19%
2021/12/22	1	26.40	0	0.00	26.45	1	537	0.19%
2021/12/06	1	26.30	0	0.00	26.30	1	568	0.18%
2021/12/01	0	0.00	0.3	26.15	26.30	-0.3	582	-0.05%
2021/11/26	1	26.90	0	0.00	26.50	1	595	0.17%
2021/11/19	0	0.00	3	26.90	26.70	-3	625	-0.48%
2021/11/16	0	0.00	6	26.70	26.70	-6	643	-0.93%
2021/11/12	0	0.00	1	26.60	26.70	-1	676	-0.15%
2021/11/05	0	0.00	2	26.83	26.75	-2	740	-0.27%
2021/11/04	1	26.95	0	0.00	26.80	1	752	0.13%
2021/11/03	1	26.55	0	0.00	26.95	1	776	0.13%
2021/11/02	0	0.00	1	27.00	26.60	-1	789	-0.13%
2021/11/01	1	26.90	0	0.00	26.80	1	793	0.13%
2021/10/25	1	26.80	0	0.00	26.80	1	801	0.12%
2021/10/21	0	0.00	55	26.85	27.20	-55	816	-6.73%
2021/10/20	0	0.00	1	26.70	26.65	-1	776	-0.13%
2021/10/19	0	0.00	50	26.66	26.55	-50	781	-6.40%
2021/10/18	0	0.00	36	26.61	26.70	-36	789	-4.56%
2021/10/15	1	26.55	0	0.00	26.65	1	799	0.13%
2021/10/12	1	26.35	0	0.00	26.45	1	842	0.12%
2021/10/05	2	25.90	0	0.00	25.85	2	918	0.22%
2021/10/04	6	25.87	0	0.00	26.00	6	928	0.65%
2021/09/30	1	26.45	0	0.00	26.50	1	946	0.11%
2021/09/27	3	26.95	1	27.00	26.90	2	991	0.20%
2021/09/22	16	26.90	0	0.00	26.75	16	1,052	1.52%
2021/09/17	2	27.55	0	0.00	27.50	2	1,059	0.19%
2021/09/16	1	27.70	0	0.00	27.85	1	1,066	0.09%
2021/08/31	0	28.40	0	0.00	27.40	0	1,162	0.00%
2021/08/30	0	0.00	1.3	26.92	27.15	-1.3	1,175	-0.11%
2021/08/27	0	0.00	1	26.30	26.40	-1	1,179	-0.08%
2021/08/25	64	26.10	0	0.00	26.10	64	1,212	5.28%
2021/08/24	1	26.05	0	0.00	26.05	1	1,216	0.08%
2021/08/23	1	26.25	3	26.25	26.30	-2	1,225	-0.16%
2021/08/19	77	26.18	0	0.00	26.30	77	1,221	6.31%
2021/08/17	1	26.20	0	0.00	26.60	1	1,227	0.08%
2021/08/16	0	0.00	10	26.35	26.80	-10	1,226	-0.82%
2021/08/13	2	26.80	0	0.00	27.00	2	1,218	0.16%
2021/08/11	1	27.65	0	0.00	27.45	1	1,292	0.08%
2021/08/10	12	27.48	0	0.00	27.45	12	1,324	0.91%
2021/08/05	5	28.95	0	0.00	29.00	5	1,477	0.34%
2021/07/27	5	28.80	0	0.00	28.70	5	1,870	0.27%
2021/07/22	0.1	29.00	0	0.00	28.85	0.1	2,058	0.00%
2021/07/13	5	29.70	10	30.00	29.55	-5	2,538	-0.20%
2021/07/12	4	29.95	0	0.00	30.05	4	2,543	0.16%
2021/07/05	1	30.85	0	0.00	30.85	1	2,670	0.04%
2021/06/23	2	29.88	1	30.05	29.80	1	2,835	0.04%
2021/06/01	2	27.95	0	0.00	28.30	2	3,107	0.06%
2021/05/31	2	27.95	0	0.00	27.95	2	3,121	0.06%
2021/05/20	2	27.80	0	0.00	27.40	2	3,216	0.06%
2021/05/19	1	26.90	0	0.00	27.35	1	3,174	0.03%
2021/05/18	4	26.83	2	26.95	27.10	2	3,171	0.06%
2021/05/13	1	25.45	2	25.40	26.20	-1	3,046	-0.03%
2021/05/12	1	27.50	10	27.10	26.20	-9	3,017	-0.30%
2021/05/11	2	28.90	2	29.40	28.85	0	2,943	0.00%
2021/05/06	1	30.00	5	29.91	29.60	-4	2,949	-0.14%
2021/05/05	2	30.55	3	30.60	30.40	-1	2,901	-0.03%
2021/05/04	2	31.00	4	31.06	30.85	-2	2,901	-0.07%
2021/05/03	4	32.81	5	32.85	32.45	-1	2,851	-0.04%
2021/04/28	7	33.10	3.3	32.82	32.85	3.7	2,802	0.13%
2021/04/27	5.3	33.26	3	33.17	33.55	2.3	2,863	0.08%
2021/04/26	0	0.00	7	32.48	32.30	-7	2,768	-0.25%
2021/04/22	11	32.56	0	0.00	31.85	11	2,912	0.38%
2021/04/21	20	32.58	4	32.63	32.80	16	2,908	0.55%
2021/04/20	15	32.68	0	0.00	32.30	15	2,984	0.50%
2021/04/19	37	32.39	3	32.35	32.80	34	3,370	1.01%
2021/04/16	8	31.39	0	0.00	31.45	8	3,448	0.23%
2021/04/14	0	0.00	10	30.50	30.80	-10	3,639	-0.27%
2021/04/13	10	31.50	0	0.00	30.95	10	3,745	0.27%
2021/04/12	0	0.00	5	30.95	30.95	-5	3,754	-0.13%
2021/04/07	0	0.00	10	31.00	31.15	-10	4,110	-0.24%
2021/04/06	6	30.78	0	0.00	30.80	6	4,199	0.14%
2021/04/01	1	30.75	3	30.75	30.95	-2	4,239	-0.05%
2021/03/31	4	30.88	0	0.00	31.00	4	4,259	0.09%
2021/03/30	10	32.00	0	0.00	31.75	10	4,221	0.24%
2021/03/29	14	31.88	5	31.54	31.90	9	4,237	0.21%
2021/03/26	4	31.25	0	0.00	31.30	4	4,300	0.09%
2021/03/25	1	31.55	41	31.55	31.45	-40	4,372	-0.91%
2021/03/24	43	31.44	3	31.50	31.30	40	4,399	0.91%
2021/03/23	1	30.95	1	30.90	30.85	0	4,429	0.00%
2021/03/22	0	0.00	5	31.29	31.30	-5	4,481	-0.11%
2021/03/19	4	31.19	2	30.95	31.55	2	4,548	0.04%
2021/03/18	0	0.00	1	31.25	31.10	-1	4,584	-0.02%
2021/03/16	0	0.00	4	30.83	30.90	-4	4,839	-0.08%
2021/03/12	0	0.00	3	31.25	31.25	-3	5,185	-0.06%
2021/03/11	0	0.00	10	31.63	31.55	-10	5,376	-0.19%
2021/03/10	10	32.10	0	0.00	31.90	10	5,743	0.17%
2021/03/05	2	31.58	0	0.00	31.30	2	7,780	0.03%
2021/03/04	0	0.00	1	32.10	31.90	-1	7,983	-0.01%
2021/02/26	5	31.65	0	0.00	31.75	5	8,529	0.06%
2021/02/24	3	32.50	0	0.00	32.25	3	8,764	0.03%
2021/02/23	4	32.83	0	0.00	32.75	4	8,822	0.05%
2021/02/22	2	32.40	1	32.30	32.75	1	8,964	0.01%
2021/02/18	0	0.00	1	32.45	32.50	-1	9,307	-0.01%
2021/02/17	1	32.65	2	32.50	32.50	-1	9,460	-0.01%
2021/02/05	2	32.13	0	0.00	32.00	2	9,463	0.02%
2021/02/04	0	0.00	1	31.95	31.90	-1	9,455	-0.01%
2021/02/03	2	31.73	0	0.00	31.65	2	9,475	0.02%
2021/02/02	0	0.00	5	31.66	31.95	-5	9,468	-0.05%
2021/02/01	0	0.00	1	31.15	31.10	-1	9,466	-0.01%
2021/01/29	5	32.00	0	0.00	31.50	5	9,434	0.05%
2021/01/28	1	32.30	4	32.40	32.40	-3	9,386	-0.03%
2021/01/26	1	32.65	0	0.00	32.60	1	9,329	0.01%
2021/01/25	14	32.63	28	33.07	33.60	-14	9,291	-0.15%
2021/01/22	10	32.46	0	0.00	32.70	10	9,257	0.11%
2021/01/21	0	0.00	21	32.04	32.35	-21	9,230	-0.23%
2021/01/20	56	32.36	63	32.33	31.65	-7	9,183	-0.08%
2021/01/19	19	33.89	0	0.00	33.60	19	9,055	0.21%
2021/01/18	13	33.40	24	33.06	33.65	-11	9,016	-0.12%
2021/01/15	28.1	34.39	74	34.67	34.05	-45.9	8,946	-0.51%
2021/01/14	4.1	36.29	5	36.04	35.85	-0.9	8,803	-0.01%
2021/01/13	75	36.67	26	36.68	36.50	49	8,726	0.56%
2021/01/12	36	37.75	33	37.90	37.20	3	8,606	0.03%
2021/01/11	14	36.23	3	36.53	37.15	11	8,148	0.13%
2021/01/08	14	36.17	5	34.50	36.00	9	7,956	0.11%
2021/01/06	1	34.00	4	34.25	34.00	-3	7,707	-0.04%
2021/01/04	1	36.85	3	36.62	36.60	-2	7,495	-0.03%
2020/12/31	11	35.78	21	35.20	35.70	-10	7,298	-0.14%
2020/12/30	2	34.80	0	0.00	34.60	2	7,132	0.03%
2020/12/29	5	34.75	3	34.92	34.80	2	7,107	0.03%
2020/12/28	1	34.55	30	34.70	34.70	-29	6,997	-0.41%
2020/12/25	10	34.35	3	34.15	34.00	7	6,929	0.10%
2020/12/24	10	34.90	11	34.15	34.20	-1	6,887	-0.01%
2020/12/23	5	34.22	16	34.30	34.40	-11	6,831	-0.16%
2020/12/21	0	0.00	7	34.46	34.75	-7	6,715	-0.10%
2020/12/18	1	33.95	1	34.00	33.80	0	6,645	0.00%
2020/12/17	3	33.83	2	33.95	33.90	1	6,591	0.02%
2020/12/16	3	34.25	3	34.23	34.60	0	6,527	0.00%
2020/12/15	1	33.75	3	34.15	33.35	-2	6,454	-0.03%
2020/12/14	2	33.90	0	0.00	33.80	2	6,373	0.03%
2020/12/11	11	34.95	2	34.95	33.95	9	6,320	0.14%
2020/12/10	0	0.00	0.1	35.00	34.80	-0.1	6,143	0.00%
2020/12/09	16	34.30	3	34.67	35.00	13	6,043	0.22%
2020/12/08	4	33.48	6	33.15	33.45	-2	5,787	-0.03%
2020/12/07	1	33.00	4	32.70	33.10	-3	5,684	-0.05%
2020/12/04	2	33.20	13	33.19	32.75	-11	5,496	-0.20%
2020/12/03	9	35.24	25	34.79	33.80	-16	5,105	-0.31%
2020/12/02	9	37.17	5	37.63	37.50	4	4,553	0.09%
2020/12/01	61	38.62	19	37.54	36.40	42	4,037	1.04%
2020/11/30	30	36.42	2	36.38	37.05	28	3,013	0.93%
2020/11/27	35	31.87	53	32.70	33.70	-18	2,808	-0.64%
2020/11/26	21	30.63	0	0.00	30.65	21	2,541	0.83%
2020/11/25	14	30.35	13	30.31	30.10	1	2,501	0.04%
2020/11/24	3	28.97	1	29.10	29.00	2	2,293	0.09%
2020/11/23	6	28.83	9	28.79	29.30	-3	2,224	-0.13%
2020/11/20	5	27.72	0	0.00	27.70	5	2,043	0.24%
2020/11/19	7	28.05	3	28.27	28.00	4	2,005	0.20%
2020/11/18	27	27.11	25	27.35	27.80	2	1,911	0.10%
2020/11/17	10	25.20	25	25.44	25.85	-15	1,673	-0.90%
2020/11/16	46	25.50	27	25.45	25.55	19	1,632	1.16%
2020/11/13	7	23.92	0	0.00	24.05	7	1,489	0.47%
2020/11/10	1	23.35	0	0.00	23.30	1	1,562	0.06%
2020/10/30	0	0.00	1	22.60	22.55	-1	1,862	-0.05%
2020/10/19	0	0.00	2	22.78	22.80	-2	1,872	-0.11%
2020/10/05	2	22.60	0	0.00	22.75	2	1,941	0.10%
2020/09/29	1	22.55	0	0.00	22.50	1	1,947	0.05%
2020/09/24	0	0.00	1	22.50	22.35	-1	1,947	-0.05%
2020/09/23	0	0.00	1	23.60	23.20	-1	1,915	-0.05%
2020/09/22	0	0.00	15	23.50	23.35	-15	1,891	-0.79%
2020/09/21	2	23.90	0	0.00	23.70	2	1,883	0.11%
2020/09/11	0	0.00	1	23.20	23.20	-1	1,861	-0.05%
2020/09/10	2	23.85	4	23.89	23.70	-2	1,850	-0.11%
2020/09/07	0	0.00	15	23.40	23.30	-15	1,851	-0.81%
2020/09/01	0	0.00	10	24.00	23.95	-10	1,820	-0.55%
2020/08/28	1	24.35	0	0.00	24.15	1	1,758	0.06%
2020/08/27	0	0.00	5	24.15	24.15	-5	1,745	-0.29%
2020/08/25	6	24.36	53	24.50	24.10	-47	1,706	-2.75%
2020/08/24	52	24.18	0	0.00	24.60	52	1,709	3.04%
2020/08/20	11	22.85	13	23.08	23.20	-2	1,587	-0.13%
2020/08/19	5	23.70	2	23.60	23.60	3	1,527	0.20%
2020/08/17	29	23.79	23	23.66	23.65	6	1,478	0.41%
2020/08/14	1	23.15	0	0.00	23.15	1	1,392	0.07%
2020/08/12	5	22.80	0	0.00	22.75	5	1,342	0.37%
2020/08/11	20	23.00	0	0.00	23.00	20	1,335	1.50%
2020/08/10	0	0.00	14	23.04	23.20	-14	1,278	-1.09%
2020/08/07	24	22.46	10	21.95	22.70	14	1,201	1.17%
2020/08/06	0	0.00	6	21.21	21.70	-6	1,103	-0.54%
2020/08/05	5	21.10	0	0.00	21.05	5	1,066	0.47%
2020/08/03	0	0.00	1	20.85	20.90	-1	1,055	-0.09%
2020/07/31	6	21.02	0	0.00	20.90	6	1,054	0.57%
2020/07/29	1	20.35	0	0.00	20.35	1	1,039	0.10%
2020/07/21	1	20.85	4	20.80	20.85	-3	1,008	-0.30%
2020/07/13	0	0.00	28	21.77	21.70	-28	903	-3.10%
2020/07/10	1	21.35	1	21.65	21.40	0	904	0.00%
2020/07/09	0	0.00	15	21.75	21.65	-15	903	-1.66%
2020/07/08	0	0.00	30	21.56	21.60	-30	900	-3.33%
2020/07/07	0	0.00	15	21.60	21.60	-15	906	-1.65%
2020/07/06	0	0.00	2	21.58	21.60	-2	900	-0.22%
2020/07/03	1	21.45	0	0.00	21.50	1	897	0.11%
2020/06/30	1	21.20	1	21.30	21.20	0	912	0.00%
2020/06/24	1	21.55	0	0.00	21.45	1	909	0.11%
2020/06/23	0	0.00	7	21.49	21.60	-7	913	-0.77%
2020/06/22	0	0.00	5	21.60	21.55	-5	905	-0.55%
2020/06/19	0	0.00	21	21.70	21.45	-21	909	-2.31%
2020/06/18	1	21.70	0	0.00	21.75	1	898	0.11%
2020/06/17	2	21.65	0	0.00	21.80	2	906	0.22%
2020/06/16	2	21.55	137	21.94	22.00	-135	897	-15.04%	大賣/鉅額交易
2020/06/15	0.3	21.30	29	21.52	21.30	-28.7	908	-3.16%
2020/06/12	1	21.05	70	21.18	21.45	-69	939	-7.34%
2020/06/11	1	21.75	44	21.83	21.45	-43	969	-4.44%
2020/06/10	0	0.00	37	21.76	21.90	-37	979	-3.78%
2020/06/09	1	21.55	32	21.62	21.65	-31	1,007	-3.08%
2020/06/08	1	21.25	41	21.28	21.40	-40	1,051	-3.80%
2020/06/05	1	21.10	56	21.11	21.15	-55	1,036	-5.31%
2020/06/04	0	0.00	62	21.14	21.15	-62	1,039	-5.96%
2020/06/03	0	0.00	36	20.95	21.05	-36	1,050	-3.43%
2020/06/02	0	0.00	20	21.00	20.95	-20	1,044	-1.91%
2020/06/01	2	21.10	29	21.05	20.95	-27	1,044	-2.58%
2020/05/29	0	0.00	50	21.22	20.90	-50	1,048	-4.77%
2020/05/28	1	21.00	83	21.00	20.80	-82	1,010	-8.12%
2020/05/27	0	0.00	30	20.80	20.80	-30	1,000	-3.00%
2020/05/26	1	20.65	30	20.67	20.65	-29	991	-2.93%
2020/05/25	0	0.00	105	20.41	20.60	-105	986	-10.64%	大賣/鉅額交易
2020/05/22	5	20.10	21	19.95	20.00	-16	971	-1.65%
2020/05/21	0	0.00	25	20.03	20.15	-25	973	-2.57%
2020/05/20	0	0.00	15	20.02	20.05	-15	969	-1.55%
2020/05/19	0	0.00	20	20.04	20.05	-20	971	-2.06%
2020/05/18	0	0.00	78	20.07	20.00	-78	968	-8.06%
2020/05/15	1	19.70	0	0.00	19.80	1	945	0.11%
2020/05/14	1	19.70	0	0.00	19.80	1	940	0.11%
2020/05/13	0	0.00	10	19.80	19.85	-10	938	-1.07%
2020/05/11	7	19.97	30	19.99	19.95	-23	936	-2.46%
2020/05/08	0	0.00	1	19.80	19.80	-1	930	-0.11%
2020/05/04	1	19.55	0	0.00	19.55	1	936	0.11%
2020/04/27	37	19.35	0	0.00	19.55	37	978	3.78%
2020/04/24	97	19.26	0	0.00	19.25	97	978	9.91%
2020/04/23	250	19.25	0	0.00	19.25	250	984	25.41%	大買/鉅額交易
2020/04/22	0	19.55	0	0.00	19.20	0	979	0.00%
2020/04/17	0	19.70	0	0.00	19.60	0	953	0.00%
2020/04/14	1	19.50	0	0.00	19.55	1	937	0.11%
2020/04/10	1	19.50	0	0.00	19.45	1	935	0.11%
2020/04/07	0	0.00	4	19.40	19.40	-4	941	-0.42%
2020/04/06	0	0.00	12	19.33	19.30	-12	950	-1.26%
2020/04/01	6	19.05	20	19.20	19.25	-14	948	-1.48%
2020/03/31	0	0.00	2	19.35	19.35	-2	941	-0.21%
2020/03/30	2	19.15	0	0.00	19.35	2	938	0.21%
2020/03/27	40	19.54	0	0.00	19.40	40	937	4.27%
2020/03/26	0	0.00	6	19.40	19.45	-6	933	-0.64%
2020/03/24	0	0.00	5	19.30	19.35	-5	929	-0.54%
2020/03/23	5	19.00	0	0.00	19.20	5	920	0.54%
2020/03/20	6	19.35	0	0.00	19.20	6	922	0.65%
2020/03/19	0	0.00	8	18.88	19.20	-8	912	-0.88%
2020/03/18	10	19.95	1	19.90	19.95	9	852	1.06%
2020/03/17	733	19.88	2	19.90	20.00	731	821	88.98%	大買/鉅額交易
2020/03/12	0	0.00	10	20.30	20.30	-10	707	-1.41%
2020/03/10	8	20.35	1	20.50	20.55	7	655	1.07%
2020/02/26	10	20.45	0	0.00	20.50	10	633	1.58%
2020/02/20	0	0.00	10	21.15	20.85	-10	632	-1.58%
2020/02/14	0	0.00	0	20.65	20.65	0	696	0.00%
2020/02/10	0	0.00	3	20.60	20.60	-3	756	-0.40%
2020/02/07	0	0.00	3	20.55	20.70	-3	757	-0.40%
2020/02/06	1	20.65	0	0.00	20.75	1	756	0.13%
2020/02/03	50	20.20	0	0.00	20.20	50	762	6.56%
2020/01/10	1	21.15	0	0.00	21.05	1	850	0.12%
2019/12/12	0	0.00	0.2	21.10	21.20	-0.2	833	-0.02%
2019/11/15	1	21.20	0	0.00	21.15	1	921	0.11%
2019/11/07	0	0.00	3	22.28	22.25	-3	854	-0.35%
2019/11/04	10	22.25	13	22.33	22.10	-3	842	-0.36%
2019/10/28	0	0.00	5	21.95	21.95	-5	862	-0.58%
2019/10/25	0	0.00	2	22.00	21.85	-2	854	-0.23%
2019/10/23	0	0.00	7	21.96	21.90	-7	859	-0.81%
2019/10/16	5	21.35	0	0.00	21.40	5	870	0.57%
2019/10/15	1	20.95	0	0.00	21.00	1	847	0.12%
2019/10/09	0	0.00	25	20.75	20.70	-25	869	-2.88%
2019/09/18	0	0.00	2	21.00	20.95	-2	1,228	-0.16%
2019/08/30	0	0.00	2	20.45	20.45	-2	1,390	-0.14%
2019/08/26	5	20.70	0	0.00	20.70	5	1,442	0.35%
2019/08/07	2	20.40	0	0.00	20.40	2	2,072	0.10%
2019/07/03	0	0.00	2	23.10	22.80	-2	1,683	-0.12%
2019/06/25	5	22.90	5	22.75	22.75	0	1,619	0.00%
2019/06/12	0	0.00	2	21.70	21.70	-2	1,383	-0.14%
2019/06/04	0	0.00	10	21.70	21.65	-10	1,300	-0.77%
2019/06/03	20	21.88	12	22.02	21.65	8	1,291	0.62%
2019/05/31	0	0.00	5	21.40	21.40	-5	1,243	-0.40%
2019/05/29	0	0.00	1	21.60	21.35	-1	1,221	-0.08%
2019/05/28	1	21.90	0	0.00	21.10	1	1,205	0.08%
2019/05/21	2	21.75	0	0.00	21.75	2	953	0.21%
2019/05/17	0	0.00	19	21.25	21.30	-19	834	-2.28%
2019/05/16	21	20.84	43	21.33	21.10	-22	768	-2.86%
2019/05/09	0	0.00	30	19.98	20.00	-30	562	-5.34%
2019/03/28	30	20.43	32	20.40	20.70	-2	433	-0.46%
2019/03/06	10	20.25	0	0.00	20.20	10	473	2.11%
2019/02/27	10	20.30	0	0.00	20.35	10	464	2.15%
2019/01/09	0	0.00	1	20.25	20.25	-1	639	-0.16%
2018/12/26	2	19.85	0	0.00	19.85	2	737	0.27%
2018/12/21	0	0.00	1	20.20	20.25	-1	737	-0.14%
2018/12/04	0	0.00	2	20.60	20.60	-2	710	-0.28%
2018/10/09	1	20.65	0	0.00	20.85	1	575	0.17%
2018/09/13	0	0.00	20	20.68	20.70	-20	711	-2.81%
2018/08/23	0	0.00	1	20.80	20.75	-1	1,068	-0.09%
2018/06/27	0	0.00	20	22.10	22.10	-20	1,617	-1.24%
2018/06/21	1	21.45	0	0.00	21.50	1	1,686	0.06%
2018/06/19	0	0.00	5	21.40	21.50	-5	1,678	-0.30%
2018/06/05	6	21.79	0	0.00	21.65	6	1,724	0.35%
2018/06/04	3	22.05	0	0.00	21.90	3	1,702	0.18%
2018/06/01	12	22.68	10	22.40	22.30	2	1,671	0.12%
2018/05/28	0	0.00	1	20.95	21.15	-1	1,422	-0.07%
2018/05/23	1	20.95	0	0.00	20.90	1	1,435	0.07%
2018/05/18	1	21.05	0	0.00	21.05	1	1,444	0.07%
2018/05/17	0	0.00	3	21.45	21.30	-3	1,457	-0.21%
2018/05/16	3	21.25	0	0.00	21.20	3	1,480	0.20%
2018/05/02	2	20.95	0	0.00	21.00	2	1,643	0.12%
2018/04/27	10	20.85	0	0.00	21.00	10	1,646	0.61%
2018/04/26	2	21.00	0	0.00	21.00	2	1,643	0.12%
2018/04/24	0	0.00	1	21.10	21.20	-1	1,654	-0.06%
2018/04/18	15	21.20	0	0.00	21.20	15	1,668	0.90%
2018/04/17	20	21.33	0	0.00	21.45	20	1,660	1.20%
2018/04/10	3	23.23	8	22.45	22.40	-5	1,658	-0.30%
2018/04/09	2	21.88	0	0.00	21.90	2	1,469	0.14%
2018/04/03	0	0.00	1	21.75	21.70	-1	1,515	-0.07%
2018/03/29	0	0.00	12	21.25	21.50	-12	1,459	-0.82%
2018/03/27	1	21.10	0	0.00	21.25	1	1,434	0.07%
2018/03/23	1	21.05	1	21.65	21.70	0	1,358	0.00%
2018/03/21	1	21.00	0	0.00	21.15	1	1,309	0.08%
2018/03/13	0	0.00	1	21.65	21.60	-1	1,329	-0.08%
2018/03/12	0	0.00	1	21.55	21.60	-1	1,328	-0.08%
2018/03/09	0	0.00	3	21.50	21.45	-3	1,331	-0.23%
2018/03/08	0	0.00	65	21.15	21.40	-65	1,288	-5.05%
2018/03/02	0	0.00	10	21.05	21.05	-10	1,253	-0.80%
2018/03/01	0	0.00	10	21.05	21.15	-10	1,253	-0.80%
2018/02/09	10	20.40	0	0.00	20.60	10	1,269	0.79%
2018/02/07	1	20.40	0	0.00	20.50	1	1,240	0.08%
2018/02/06	1	20.20	1	21.00	20.50	0	1,235	0.00%
2018/01/29	0	0.00	10	21.05	21.05	-10	1,228	-0.81%
2018/01/25	10	21.18	0	0.00	21.10	10	1,243	0.80%
2018/01/23	21	21.05	0	0.00	21.05	21	1,250	1.68%
2018/01/22	6	21.01	0	0.00	21.05	6	1,266	0.47%
2018/01/19	30	21.08	0	0.00	21.00	30	1,290	2.33%
2018/01/17	1	21.20	30	21.25	21.25	-29	1,319	-2.20%
2018/01/16	30	21.05	0	0.00	21.15	30	1,345	2.23%
2018/01/10	1	21.35	0	0.00	21.15	1	1,701	0.06%
2018/01/09	0	0.00	4	21.55	21.45	-4	1,708	-0.23%
2018/01/08	14	21.69	0	0.00	21.55	14	1,723	0.81%
2018/01/05	1	21.15	0	0.00	21.35	1	1,684	0.06%
2018/01/03	10	21.80	0	0.00	21.35	10	1,685	0.59%
2018/01/02	0	0.00	0.1	21.80	21.80	-0.1	1,685	-0.01%