三陽工業 (2206)-元富-城東券商分點個股進出

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
85.5
漲跌
▼2.1
漲幅
-2.40%
成交量
11,571張
產業
上市汽車類股
464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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/03	33	86.58	15	86.59	85.50	18	8,068	0.22%
2024/05/02	102	86.74	111	87.40	87.60	-9	7,893	-0.11%	大買/大賣/
2024/04/30	18	84.48	51	84.41	84.40	-33	7,550	-0.44%
2024/04/29	23	84.93	49.1	85.64	85.30	-26.1	7,379	-0.35%
2024/04/26	59	84.97	84	85.33	83.60	-25	7,120	-0.35%
2024/04/25	82.1	83.93	82.6	84.21	84.40	-0.5	6,789	-0.01%
2024/04/24	77.5	83.19	126.1	83.90	81.40	-48.6	6,318	-0.77%	大賣/
2024/04/23	105	79.15	84	79.28	81.50	21	5,400	0.39%	大買/
2024/04/22	0	0.00	2	76.10	75.20	-2	4,798	-0.04%
2024/04/19	2	73.95	1	75.80	74.10	1	4,755	0.02%
2024/04/17	0	0.00	3	75.63	75.50	-3	4,683	-0.06%
2024/04/16	2	73.60	2	74.80	72.70	0	4,610	0.00%
2024/04/15	5	76.30	8	76.45	76.10	-3	4,489	-0.07%
2024/04/12	15	74.80	6	75.68	75.20	9	4,415	0.20%
2024/04/11	1	75.10	0	0.00	74.50	1	4,398	0.02%
2024/04/10	9	75.04	41	75.43	74.80	-32	4,594	-0.70%
2024/04/09	0	0.00	42	75.50	75.80	-42	4,757	-0.88%
2024/04/08	6	75.60	14	76.06	75.80	-8	4,802	-0.17%
2024/04/03	1.4	74.50	0	0.00	74.60	1.4	4,760	0.03%
2024/04/02	4	74.93	4	75.00	74.70	0	4,758	0.00%
2024/04/01	0	75.20	0	0.00	75.10	0	4,746	0.00%
2024/03/29	17.1	75.25	0	0.00	75.00	17.1	4,747	0.36%
2024/03/28	1	76.50	18	76.81	76.60	-17	4,681	-0.36%
2024/03/27	1	75.30	0	0.00	75.40	1	4,630	0.02%
2024/03/26	10	76.30	6	77.00	75.30	4	4,625	0.09%
2024/03/25	18	76.07	8	76.30	75.70	10	4,564	0.22%
2024/03/22	12	77.41	5	77.48	76.80	7	4,540	0.15%
2024/03/21	23	77.33	1	77.50	77.00	22	4,551	0.48%
2024/03/20	12	77.04	50.2	77.41	78.00	-38.2	4,493	-0.85%
2024/03/19	2	75.35	8	75.30	75.80	-6	4,255	-0.14%
2024/03/18	1	75.90	11	75.57	75.50	-10	4,242	-0.24%
2024/03/15	25	74.45	36	74.09	73.90	-11	4,206	-0.26%
2024/03/14	20	76.27	17	77.06	75.60	3	4,111	0.07%
2024/03/13	1	75.90	15	76.12	75.80	-14	4,043	-0.35%
2024/03/12	3	75.43	2	76.40	76.80	1	4,029	0.02%
2024/03/11	3	75.60	15	75.87	75.80	-12	4,022	-0.30%
2024/03/08	18	75.04	1	74.30	74.50	17	4,013	0.42%
2024/03/07	20	76.53	43	76.01	76.00	-23	3,928	-0.59%
2024/03/06	17	78.05	22	78.67	77.20	-5	3,856	-0.13%
2024/03/05	16	77.71	18	78.33	77.00	-2	3,702	-0.05%
2024/03/04	73	77.39	36	77.78	77.50	37	3,598	1.03%
2024/03/01	15.2	78.01	64	77.55	78.20	-48.8	3,347	-1.46%
2024/02/29	20	73.65	0	0.00	74.70	20	3,031	0.66%
2024/02/27	5	74.22	3	73.80	73.70	2	3,090	0.06%
2024/02/26	0	0.00	37	74.81	75.10	-37	3,108	-1.19%
2024/02/23	19	74.06	0	0.00	73.50	19	3,065	0.62%
2024/02/22	0	0.00	9	74.66	74.90	-9	3,063	-0.29%
2024/02/21	1	74.20	5	74.42	74.40	-4	3,044	-0.13%
2024/02/20	3	73.50	6	73.97	74.00	-3	3,050	-0.10%
2024/02/19	7	74.36	3	75.07	74.00	4	3,076	0.13%
2024/02/16	7	74.44	34	74.09	74.30	-27	3,058	-0.88%
2024/02/15	19	71.13	3	72.30	71.00	16	2,995	0.53%
2024/02/05	0	0.00	3	71.93	72.00	-3	3,022	-0.10%
2024/02/01	0	0.00	8	71.64	71.80	-8	3,090	-0.26%
2024/01/30	2	71.60	2	71.80	71.30	0	3,193	0.00%
2024/01/29	1	72.00	1	72.00	72.00	0	3,270	0.00%
2024/01/26	1	71.60	3	72.07	71.80	-2	3,296	-0.06%
2024/01/23	2	70.85	0	0.00	71.00	2	3,347	0.06%
2024/01/22	0	0.00	29	70.14	70.50	-29	3,364	-0.86%
2024/01/19	1	69.70	1	69.60	69.70	0	3,399	0.00%
2024/01/18	4	68.68	0	0.00	68.60	4	3,414	0.12%
2024/01/17	1	69.20	2.2	69.54	68.70	-1.2	3,430	-0.03%
2024/01/16	3	70.03	0	0.00	70.20	3	3,405	0.09%
2024/01/15	0	0.00	3	70.63	71.00	-3	3,379	-0.09%
2024/01/12	15	70.94	1	71.00	70.90	14	3,407	0.41%
2024/01/11	1	70.50	2	71.00	70.90	-1	3,456	-0.03%
2024/01/10	1	70.60	0	0.00	70.80	1	3,585	0.03%
2024/01/09	0	0.00	3	71.97	71.60	-3	3,628	-0.08%
2024/01/05	6	72.65	1	73.00	72.20	5	3,769	0.13%
2024/01/04	20.1	74.56	3	75.33	73.40	17.1	3,788	0.45%
2024/01/03	5	74.22	34	74.29	74.80	-29	3,632	-0.80%
2024/01/02	0.1	73.00	12.2	72.38	73.20	-12.1	3,451	-0.35%
2023/12/28	4	71.20	7	71.51	71.60	-3	3,544	-0.08%
2023/12/27	0	0.00	43	70.50	70.70	-43	3,609	-1.19%
2023/12/26	4	70.30	0	0.00	70.60	4	3,706	0.11%
2023/12/25	3	70.73	1	71.20	70.70	2	3,864	0.05%
2023/12/22	7	70.63	1	70.70	70.60	6	3,943	0.15%
2023/12/21	2	70.10	1	70.50	70.30	1	4,189	0.02%
2023/12/20	2	70.65	0	0.00	70.60	2	4,404	0.05%
2023/12/19	5	70.60	5	70.40	70.30	0	4,447	0.00%
2023/12/18	13	70.92	0	0.00	70.80	13	4,475	0.29%
2023/12/15	9	72.51	0	0.00	72.10	9	4,477	0.20%
2023/12/14	0	0.00	25	73.20	72.90	-25	4,611	-0.54%
2023/12/13	0	0.00	1	73.20	72.80	-1	4,617	-0.02%
2023/12/12	12	73.40	0	0.00	73.20	12	4,646	0.26%
2023/12/11	3	74.37	9	74.18	74.00	-6	4,638	-0.13%
2023/12/08	0	0.00	1	73.10	73.20	-1	4,621	-0.02%
2023/12/07	1	73.10	0	0.00	73.00	1	4,698	0.02%
2023/12/06	5	73.40	8	73.98	73.70	-3	4,719	-0.06%
2023/12/05	4	72.98	1	72.70	72.50	3	4,703	0.06%
2023/12/04	3	73.20	1	73.40	73.20	2	4,719	0.04%
2023/12/01	0	0.00	4	73.75	73.80	-4	4,794	-0.08%
2023/11/30	4	72.85	3	73.00	72.80	1	4,888	0.02%
2023/11/29	1	73.90	1	73.50	73.40	0	5,085	0.00%
2023/11/28	3	73.57	1	73.70	73.50	2	5,336	0.04%
2023/11/27	7	73.77	5	73.46	73.20	2	5,389	0.04%
2023/11/24	5	74.80	5	75.00	74.70	0	5,448	0.00%
2023/11/22	1	73.50	9	73.78	73.80	-8	5,429	-0.15%
2023/11/21	2	74.70	4	73.50	73.50	-2	5,492	-0.04%
2023/11/20	6	72.47	5	73.10	73.00	1	5,495	0.02%
2023/11/17	1	73.10	5	73.30	73.30	-4	5,509	-0.07%
2023/11/16	0	0.00	14	73.16	73.30	-14	5,520	-0.25%
2023/11/15	4	72.05	3	72.57	72.40	1	5,523	0.02%
2023/11/14	6	72.53	4	73.40	71.50	2	5,597	0.04%
2023/11/13	21	72.58	8	72.83	71.80	13	5,644	0.23%
2023/11/10	1	72.40	2	72.90	73.00	-1	5,786	-0.02%
2023/11/09	6	72.57	1	73.00	72.80	5	6,017	0.08%
2023/11/08	10	72.18	9	72.56	72.40	1	6,229	0.02%
2023/11/07	9	71.50	9	72.27	71.70	0	6,338	0.00%
2023/11/06	4	71.33	19	71.61	71.50	-15	6,505	-0.23%
2023/11/03	0	0.00	5	69.68	69.80	-5	6,740	-0.07%
2023/11/02	0	0.00	7	68.81	68.90	-7	7,125	-0.10%
2023/11/01	2	67.00	0	0.00	67.30	2	7,228	0.03%
2023/10/31	4	67.73	3	66.80	66.50	1	7,527	0.01%
2023/10/30	2	67.80	3	67.93	67.70	-1	7,929	-0.01%
2023/10/27	2	69.00	0	0.00	68.30	2	8,066	0.02%
2023/10/26	5	69.60	0	0.00	69.60	5	8,247	0.06%
2023/10/25	2	71.05	3	71.10	70.80	-1	8,297	-0.01%
2023/10/24	0	0.00	0	68.90	70.00	0	8,337	0.00%
2023/10/23	0	0.00	2	68.60	68.50	-2	8,390	-0.02%
2023/10/20	11	67.67	1	67.80	67.80	10	8,540	0.12%
2023/10/19	6	67.58	2	68.20	68.90	4	8,647	0.05%
2023/10/18	12	69.34	1	71.00	68.20	11	8,914	0.12%
2023/10/17	7	71.19	0	0.00	70.80	7	9,277	0.08%
2023/10/16	5	71.74	3	71.97	71.30	2	9,451	0.02%
2023/10/13	14	73.74	10.3	74.14	73.60	3.8	9,509	0.04%
2023/10/12	7	72.26	7	73.00	73.90	0	9,610	0.00%
2023/10/11	11	72.66	0	0.00	72.40	11	9,624	0.11%
2023/10/06	12	73.83	1	74.30	73.80	11	9,717	0.11%
2023/10/05	8.3	73.76	1	74.30	73.90	7.3	9,861	0.07%
2023/10/04	33	73.77	21	73.63	73.40	12	9,957	0.12%
2023/10/03	10.1	76.10	7	77.01	75.70	3.1	9,996	0.03%
2023/10/02	12	76.90	6	77.20	76.60	6	10,056	0.06%
2023/09/28	34	77.09	61	76.65	77.70	-27	10,054	-0.27%
2023/09/27	45	76.46	3.3	76.20	75.10	41.7	10,021	0.42%
2023/09/26	38	77.08	33	77.17	75.90	5	10,196	0.05%
2023/09/25	12.3	77.14	34	76.52	77.60	-21.7	10,246	-0.21%
2023/09/22	8.1	72.32	1	72.80	72.30	7.1	10,236	0.07%
2023/09/21	33	73.91	15	73.83	73.40	18	10,374	0.17%
2023/09/20	34	75.56	13	75.83	75.40	21	10,506	0.20%
2023/09/19	31	75.75	26	76.19	75.80	5	10,806	0.05%
2023/09/18	18	74.29	16	74.13	73.90	2	10,807	0.02%
2023/09/15	30	74.20	14	73.80	74.30	16	10,898	0.15%
2023/09/14	2	72.40	0	0.00	72.70	2	11,193	0.02%
2023/09/13	1	71.70	5	72.40	72.00	-4	11,363	-0.04%
2023/09/12	23.2	71.69	3	72.10	71.60	20.2	11,564	0.17%
2023/09/11	6	73.33	17	74.20	73.00	-11	11,688	-0.09%
2023/09/08	7	74.99	8	74.80	74.40	-1	11,896	-0.01%
2023/09/07	14	74.99	1	75.00	75.40	13	12,463	0.10%
2023/09/06	13	75.92	15	76.27	75.30	-2	12,879	-0.02%
2023/09/05	17	75.22	7.1	75.00	76.30	9.9	13,385	0.07%
2023/09/04	29	76.70	21.1	76.44	75.50	8	13,750	0.06%
2023/09/01	67	76.72	108	76.61	75.50	-41	14,278	-0.29%	大賣/
2023/08/31	0.1	73.25	2	74.40	74.30	-1.9	14,823	-0.01%
2023/08/30	33	72.37	5	72.68	74.00	28	15,301	0.18%
2023/08/29	9	71.13	4	71.55	71.90	5	15,761	0.03%
2023/08/28	14	71.20	6	71.15	70.60	8	16,037	0.05%
2023/08/25	5	70.92	14	73.14	71.50	-9	16,462	-0.05%
2023/08/24	3	71.23	2	72.05	71.80	1	16,782	0.01%
2023/08/23	7	71.10	4	71.50	71.30	3	17,095	0.02%
2023/08/22	3	71.40	1	71.00	71.00	2	17,296	0.01%
2023/08/21	1	71.70	1	72.00	71.70	0	17,532	0.00%
2023/08/18	42	72.32	10	72.60	71.50	32	17,671	0.18%
2023/08/17	4	71.98	3.1	73.27	73.40	1	17,866	0.01%
2023/08/16	14	71.68	1	72.40	71.70	13	18,238	0.07%
2023/08/15	15	73.65	4.2	73.88	73.00	10.8	18,713	0.06%
2023/08/14	20	76.64	2	78.60	74.20	18	19,227	0.09%
2023/08/11	21.1	77.98	2	78.95	77.50	19.1	19,757	0.10%
2023/08/10	30.1	79.42	2	79.90	79.00	28.1	20,170	0.14%
2023/08/09	35	81.55	13	82.35	82.30	22	20,328	0.11%
2023/08/08	39	82.26	38	81.79	83.40	1	20,506	0.00%
2023/08/07	0	0.00	14	78.58	79.10	-14	20,426	-0.07%
2023/08/04	37	78.14	13	78.05	77.50	24	20,510	0.12%
2023/08/02	26	80.75	56	81.58	81.80	-30	20,505	-0.15%
2023/08/01	27	78.03	11.7	78.05	78.80	15.3	20,298	0.08%
2023/07/31	47	80.62	10	80.82	78.90	37	20,437	0.18%
2023/07/28	7.2	76.88	10	77.59	78.40	-2.8	21,027	-0.01%
2023/07/27	4	77.10	6	77.75	77.40	-2	21,290	-0.01%
2023/07/26	16	76.48	6	77.00	76.10	10	21,842	0.05%
2023/07/25	4.5	78.78	23	77.67	78.00	-18.5	22,172	-0.08%
2023/07/24	36	77.06	6	77.27	77.10	30	22,230	0.13%
2023/07/21	12	79.80	2	78.70	78.10	10	22,378	0.04%
2023/07/20	28	82.69	43	82.82	83.00	-15	22,924	-0.07%
2023/07/19	12	78.55	15	78.74	78.60	-3	22,563	-0.01%
2023/07/18	11.4	78.08	4.1	77.27	77.00	7.3	23,014	0.03%
2023/07/17	28	78.89	7	79.01	78.90	21	23,088	0.09%
2023/07/14	0.1	80.50	8	80.10	80.10	-7.9	23,230	-0.03%
2023/07/13	7	80.23	24.5	80.64	80.40	-17.5	23,478	-0.07%
2023/07/12	34.2	81.40	6.9	80.99	80.80	27.3	24,097	0.11%
2023/07/11	49	83.26	3.5	82.53	82.20	45.5	24,082	0.19%
2023/07/10	29	82.37	12	83.10	83.10	17	24,382	0.07%
2023/07/07	30	83.80	16.6	83.94	83.80	13.5	24,802	0.05%
2023/07/06	3	85.53	4	85.75	85.20	-1	25,449	0.00%
2023/07/05	23.1	86.24	4	85.75	85.50	19.1	25,607	0.07%
2023/07/04	42.6	88.05	62	88.39	87.30	-19.4	25,626	-0.08%
2023/07/03	67.5	87.63	29	87.67	86.60	38.5	25,393	0.15%
2023/06/30	51.1	89.06	36	89.01	89.50	15.1	25,111	0.06%
2023/06/29	10	85.35	8	85.90	86.30	2	24,901	0.01%
2023/06/28	7	85.81	7	86.37	86.30	0	24,739	0.00%
2023/06/27	84	85.90	83	85.58	85.00	1	24,643	0.00%
2023/06/26	31	88.82	32.1	89.02	88.30	-1.1	24,365	0.00%
2023/06/21	10	91.22	16	91.39	91.10	-6	24,200	-0.02%
2023/06/20	30	90.58	27.2	90.98	91.50	2.9	24,116	0.01%
2023/06/19	6	93.33	21	93.76	93.10	-15	23,817	-0.06%
2023/06/16	10	93.15	181	93.29	91.80	-171	23,663	-0.72%	大賣/鉅額交易
2023/06/15	8	92.93	11	93.35	92.70	-3	23,458	-0.01%
2023/06/14	15	91.59	4	92.38	91.70	11	23,270	0.05%
2023/06/13	9	94.60	113	95.25	92.60	-104	23,110	-0.45%	大賣/鉅額交易
2023/06/12	10.2	93.92	9.2	93.88	93.20	1	22,559	0.00%
2023/06/09	9	96.11	342	95.94	97.80	-333	22,141	-1.50%	大賣/鉅額交易
2023/06/08	23	95.12	63	95.33	92.20	-40	21,646	-0.18%
2023/06/07	52	92.93	121	93.78	94.50	-69	21,228	-0.33%	大賣/
2023/06/06	69	91.49	84	90.38	91.50	-15	20,534	-0.07%
2023/06/05	206	90.42	49	90.68	90.20	157	19,783	0.79%	大買/鉅額交易
2023/06/02	132	84.35	32	85.65	88.10	100	19,329	0.52%	大買/
2023/06/01	20	78.96	28	79.33	80.10	-8	18,824	-0.04%
2023/05/31	8	77.38	10	77.53	79.60	-2	18,523	-0.01%
2023/05/30	17	75.03	10	75.61	74.50	7	18,051	0.04%
2023/05/29	49	73.07	8	73.20	74.20	41	17,676	0.23%
2023/05/26	1	71.00	53	69.78	70.20	-52	17,338	-0.30%
2023/05/25	6	73.08	11	72.08	71.50	-5	17,169	-0.03%
2023/05/24	2	71.75	4	71.85	72.30	-2	16,995	-0.01%
2023/05/23	12	72.34	7	72.16	72.50	5	16,984	0.03%
2023/05/22	19	71.84	22	72.49	71.90	-3	16,771	-0.02%
2023/05/19	29	70.53	18	70.88	70.00	11	16,387	0.07%
2023/05/18	26	67.58	17.1	67.37	68.60	8.9	15,863	0.06%
2023/05/17	13.1	64.45	16	63.98	66.30	-3	15,491	-0.02%
2023/05/16	16	61.53	18	61.46	60.80	-2	14,738	-0.01%
2023/05/15	10	60.06	11	60.15	61.30	-1	14,273	-0.01%
2023/05/12	23	58.42	7	57.53	59.50	16	13,911	0.12%
2023/05/11	23	58.42	7	57.53	57.40	16	13,424	0.12%
2023/05/10	3	58.73	4	59.05	59.30	-1	13,106	-0.01%
2023/05/09	4	59.20	15	58.24	58.20	-11	12,898	-0.09%
2023/05/08	9	59.14	2	59.50	60.10	7	12,595	0.06%
2023/05/05	13	59.28	73	59.23	59.20	-60	12,370	-0.49%
2023/05/04	41	59.62	74	59.87	60.00	-33	12,101	-0.27%
2023/05/03	25	57.76	17	57.59	57.70	8	11,301	0.07%
2023/05/02	72.1	56.81	23	57.45	58.50	49.1	10,980	0.45%
2023/04/28	135	54.73	144	54.65	54.70	-9	10,411	-0.09%	大買/大賣/
2023/04/27	40	53.95	18	54.02	53.80	22	9,990	0.22%
2023/04/26	36	53.93	18	54.03	53.20	18	9,766	0.18%
2023/04/25	41.2	55.19	35.2	55.78	53.20	6	9,472	0.06%
2023/04/24	13	53.64	7	53.34	52.90	6	8,628	0.07%
2023/04/21	46	54.60	33	54.61	53.50	13	8,485	0.15%
2023/04/20	47	53.34	46	52.97	53.00	1	7,788	0.01%
2023/04/19	63	53.68	98	54.35	54.00	-35	7,525	-0.47%
2023/04/18	20	53.73	48.3	53.98	53.20	-28.3	7,243	-0.39%
2023/04/17	61	54.32	25.7	54.90	54.40	35.3	6,915	0.51%
2023/04/14	0	0.00	4	52.10	52.10	-4	6,129	-0.07%
2023/04/13	24	48.35	12.2	47.90	47.45	11.8	5,970	0.20%
2023/04/12	68	47.46	86	47.74	50.00	-18	5,529	-0.33%
2023/04/11	45	46.14	75	46.08	45.50	-30	4,948	-0.61%
2023/04/10	13	43.62	21	44.50	45.25	-8	4,171	-0.19%
2023/04/07	12	40.39	80	40.51	41.15	-68	3,913	-1.74%
2023/04/06	5	39.22	0	0.00	39.55	5	3,762	0.13%
2023/03/31	2	39.25	1	39.15	39.00	1	3,748	0.03%
2023/03/30	4	38.98	0	0.00	39.05	4	3,742	0.11%
2023/03/29	7	38.81	0	0.00	39.10	7	3,763	0.19%
2023/03/28	27.1	39.02	8	39.50	38.50	19.1	3,879	0.49%
2023/03/27	15	39.74	77	39.89	39.85	-62	3,926	-1.58%
2023/03/24	13	38.98	6	38.90	38.85	7	3,901	0.18%
2023/03/23	34	38.95	8	38.89	38.85	26	3,885	0.67%
2023/03/22	7	39.24	4	39.20	39.30	3	3,878	0.08%
2023/03/21	3	38.75	10	38.60	38.55	-7	3,918	-0.18%
2023/03/20	1	38.80	0	0.00	38.75	1	3,892	0.03%
2023/03/16	2.1	38.85	14	38.69	38.80	-11.9	3,985	-0.30%
2023/03/15	32	39.94	10	40.05	39.80	22	3,921	0.56%
2023/03/14	5	40.00	0	0.00	40.00	5	3,932	0.13%
2023/03/13	11	40.74	9	40.61	40.65	2	4,004	0.05%
2023/03/10	10	40.77	0.1	40.50	40.20	9.9	4,042	0.24%
2023/03/09	1.1	41.66	2	41.20	41.65	-0.9	3,993	-0.02%
2023/03/08	4.1	41.34	13	41.53	41.65	-8.9	3,983	-0.22%
2023/03/07	4	40.85	5	40.93	41.00	-1	4,050	-0.02%
2023/03/06	0	0.00	1	40.10	40.20	-1	3,982	-0.03%
2023/03/03	11	39.52	57	39.49	39.45	-46	3,928	-1.17%
2023/03/02	1	39.30	0	0.00	39.40	1	3,935	0.03%
2023/03/01	7	39.29	4	39.20	39.35	3	3,944	0.08%
2023/02/24	21	39.97	0	0.00	39.80	21	3,920	0.54%
2023/02/23	1	39.90	16	39.92	40.15	-15	3,906	-0.38%
2023/02/22	21	38.96	2	39.20	39.45	19	3,860	0.49%
2023/02/21	5	40.43	21	40.05	39.80	-16	3,778	-0.42%
2023/02/20	20	39.15	6	39.25	39.30	14	3,620	0.39%
2023/02/17	21	39.23	10	39.19	39.40	11	3,564	0.31%
2023/02/16	11	38.06	32	38.47	38.85	-21	3,501	-0.60%
2023/02/15	18	38.60	12	38.83	38.30	6	3,490	0.17%
2023/02/14	5.1	36.93	1	36.95	37.05	4.1	3,135	0.13%
2023/02/13	4	36.66	3	36.52	37.15	1	3,122	0.03%
2023/02/10	23	35.75	10	35.60	35.50	13	3,011	0.43%
2023/02/09	1	35.85	1	35.85	35.65	0	2,998	0.00%
2023/02/06	6	35.69	0	0.00	35.40	6	3,034	0.20%
2023/02/03	0	0.00	1	35.75	35.70	-1	3,090	-0.03%
2023/02/02	11	35.30	0	0.00	35.60	11	3,078	0.36%
2023/01/31	1	35.00	0	0.00	35.00	1	3,042	0.03%
2023/01/30	0	0.00	6	35.34	35.25	-6	3,050	-0.20%
2023/01/16	4	34.14	0	0.00	33.95	4	3,023	0.13%
2023/01/13	0	0.00	3	34.70	34.15	-3	3,030	-0.10%
2023/01/12	2	33.90	1	33.80	34.20	1	3,064	0.03%
2023/01/11	3	34.05	0	0.00	34.00	3	3,048	0.10%
2023/01/10	1	34.40	0	0.00	34.45	1	3,061	0.03%
2023/01/09	0	0.00	1	34.50	34.55	-1	3,084	-0.03%
2023/01/06	0	0.00	2	34.30	34.30	-2	3,106	-0.06%
2023/01/03	2	33.90	0	0.00	33.95	2	3,263	0.06%
2022/12/30	0	0.00	3	33.75	33.85	-3	3,326	-0.09%
2022/12/27	1	34.50	0	0.00	34.10	1	3,458	0.03%
2022/12/26	2	34.30	0	0.00	34.35	2	3,514	0.06%
2022/12/22	1	33.70	0	0.00	33.55	1	3,843	0.03%
2022/12/20	10	33.60	6	34.70	33.45	4	4,156	0.10%
2022/12/19	11.2	34.74	0	0.00	34.80	11.2	4,102	0.27%
2022/12/16	4	36.11	0	0.00	35.95	4	4,029	0.10%
2022/12/14	1	36.55	0	0.00	36.80	1	4,342	0.02%
2022/12/13	1.2	36.39	0	0.00	36.25	1.2	4,421	0.03%
2022/12/09	0	0.00	2	37.75	37.70	-2	4,498	-0.04%
2022/12/08	2.2	38.08	0	0.00	38.30	2.2	4,487	0.05%
2022/12/07	0.5	37.33	0	0.00	37.15	0.5	4,484	0.01%
2022/12/06	2	37.05	0	0.00	36.80	2	4,465	0.04%
2022/12/05	10	37.80	4	38.00	37.75	6	4,428	0.14%
2022/12/02	2	37.73	4	37.18	37.25	-2	4,335	-0.05%
2022/11/30	3	36.00	0	0.00	36.20	3	4,207	0.07%
2022/11/29	27	36.52	0	0.00	36.25	27	4,183	0.65%
2022/11/28	1	35.60	0	0.00	36.35	1	4,117	0.02%
2022/11/25	1	36.30	1	36.35	36.10	0	4,132	0.00%
2022/11/24	0	0.00	2	36.45	36.30	-2	4,152	-0.05%
2022/11/22	0	0.00	0	35.65	35.45	0	4,100	0.00%
2022/11/18	1	35.30	1	35.30	35.20	0	4,100	0.00%
2022/11/17	1	35.55	0	0.00	35.55	1	4,109	0.02%
2022/11/14	1	35.85	50	35.33	36.15	-49	4,088	-1.20%
2022/11/11	0	0.00	56	36.35	36.05	-56	4,036	-1.39%
2022/11/09	0	0.00	1	38.75	38.85	-1	3,920	-0.03%
2022/11/01	0	0.00	1	36.90	38.30	-1	4,155	-0.02%
2022/10/28	0	0.00	1	36.30	36.10	-1	4,146	-0.02%
2022/10/25	0	0.00	2	35.95	35.80	-2	4,226	-0.05%
2022/10/18	6	36.37	0	0.00	36.25	6	4,592	0.13%
2022/10/13	1	37.25	0	0.00	36.10	1	4,672	0.02%
2022/10/12	13	38.50	0	0.00	38.50	13	4,712	0.28%
2022/10/07	5	39.52	5	39.60	39.55	0	4,887	0.00%
2022/10/06	0	0.00	1	38.65	38.80	-1	4,918	-0.02%
2022/10/05	0	0.00	1	38.60	38.60	-1	4,959	-0.02%
2022/10/03	0	0.00	2	37.65	37.35	-2	5,003	-0.04%
2022/09/30	5	38.20	0	0.00	38.30	5	4,996	0.10%
2022/09/29	1	39.80	2	40.03	40.10	-1	4,925	-0.02%
2022/09/28	196	41.05	1	40.80	40.30	195	4,745	4.11%	大買/鉅額交易
2022/09/27	2	40.25	36	40.95	41.70	-34	4,676	-0.73%
2022/09/26	5	40.06	8	39.95	39.50	-3	4,500	-0.07%
2022/09/23	9	41.26	16	41.04	40.30	-7	4,555	-0.15%
2022/09/22	391	41.28	9	41.08	41.40	382	4,608	8.29%	大買/鉅額交易
2022/09/21	3	41.25	13	41.13	40.95	-10	4,694	-0.21%
2022/09/20	0	0.00	4.2	39.13	39.20	-4.2	4,523	-0.09%
2022/09/19	18.2	39.14	1.7	38.95	39.05	16.5	4,655	0.35%
2022/09/16	2.6	38.04	0	0.00	38.10	2.6	4,830	0.05%
2022/09/15	0.2	37.90	8	37.98	37.85	-7.8	5,229	-0.15%
2022/09/14	0	0.00	11	37.03	37.60	-11	5,397	-0.20%
2022/09/13	1	36.80	0	0.00	36.80	1	5,710	0.02%
2022/09/12	4	36.59	2	36.60	36.75	2	5,949	0.03%
2022/09/08	0	0.00	7	36.40	36.40	-7	6,250	-0.11%
2022/09/06	2	35.65	0	0.00	35.45	2	6,947	0.03%
2022/09/05	0	0.00	10	36.53	36.25	-10	6,993	-0.14%
2022/08/31	0	0.00	269	35.59	36.40	-269	6,872	-3.91%	大賣/鉅額交易
2022/08/29	10	35.50	0	0.00	35.70	10	6,893	0.15%
2022/08/24	30	35.85	0	0.00	36.10	30	6,956	0.43%
2022/08/22	0	35.50	0	0.00	35.45	0	6,947	0.00%
2022/08/19	0	0.00	1	35.45	35.25	-1	6,979	-0.01%
2022/08/18	0	0.00	1	36.45	36.05	-1	7,060	-0.01%
2022/08/17	1	36.30	0	0.00	36.30	1	7,115	0.01%
2022/08/16	0	0.00	1	36.00	35.80	-1	7,124	-0.01%
2022/08/15	2	35.83	1	36.00	35.70	1	7,099	0.01%
2022/08/12	4	36.13	0	0.00	35.95	4	7,051	0.06%
2022/08/11	2.5	38.23	3	37.75	37.60	-0.5	6,912	-0.01%
2022/08/10	1	38.80	1	38.70	38.75	0	6,840	0.00%
2022/08/09	0	0.00	6	38.08	38.30	-6	6,822	-0.09%
2022/08/05	0.8	37.87	1	37.80	37.90	-0.3	6,813	0.00%
2022/08/04	2	37.23	0	0.00	37.25	2	6,798	0.03%
2022/08/03	0.3	37.60	0	0.00	37.55	0.3	6,754	0.00%
2022/08/02	0.3	38.20	6	38.15	38.05	-5.7	6,709	-0.08%
2022/08/01	1	38.25	1	38.40	38.20	0	6,657	0.00%
2022/07/29	5	38.02	4	38.10	38.25	1	6,618	0.02%
2022/07/28	0	0.00	3	37.70	37.70	-3	6,526	-0.05%
2022/07/26	8.2	38.12	6	38.11	37.75	2.2	6,453	0.03%
2022/07/25	5	36.90	12	36.80	37.80	-7	6,271	-0.11%
2022/07/22	3	35.20	0	0.00	35.10	3	6,095	0.05%
2022/07/20	4	36.03	2	35.95	35.85	2	6,011	0.03%
2022/07/19	7	36.48	8	36.60	36.70	-1	5,937	-0.02%
2022/07/18	4	35.94	2	36.00	36.10	2	5,799	0.03%
2022/07/15	3	36.03	9	35.57	36.00	-6	5,685	-0.11%
2022/07/14	6	33.69	18	34.28	34.95	-12	5,528	-0.22%
2022/07/13	6	34.63	4	34.70	34.45	2	5,429	0.04%
2022/07/12	13	34.70	8	35.26	35.00	5	5,345	0.09%
2022/07/11	3	34.62	33	34.94	34.65	-30	5,231	-0.57%
2022/07/08	26	34.93	11	34.96	34.70	15	5,206	0.29%
2022/07/07	6	34.38	32	34.63	34.80	-26	5,139	-0.51%
2022/07/06	17	33.72	2	33.60	33.50	15	5,062	0.30%
2022/07/05	1	33.95	40	34.34	34.10	-39	5,026	-0.78%
2022/07/04	6	33.98	35	34.17	33.85	-29	4,972	-0.58%
2022/07/01	56	33.79	16	34.27	33.00	40	4,914	0.81%
2022/06/30	49	35.31	6	35.37	35.25	43	4,766	0.90%
2022/06/29	25	35.87	33	35.42	36.20	-8	4,638	-0.17%
2022/06/28	14	34.79	2	34.73	34.75	12	4,444	0.27%
2022/06/27	35	34.98	7	35.13	35.25	28	4,362	0.64%
2022/06/24	1	35.75	17	35.80	35.65	-16	4,121	-0.39%
2022/06/23	6	34.93	84	33.77	34.10	-78	3,793	-2.06%
2022/06/22	23	34.71	5	34.62	34.30	18	3,352	0.54%
2022/06/21	71	35.48	46	34.83	35.15	25	3,126	0.80%
2022/06/20	37	33.94	1	34.10	33.90	36	2,735	1.32%
2022/06/17	22	34.24	35	34.07	34.80	-13	2,472	-0.53%
2022/06/16	17	33.59	13	34.06	33.60	4	2,146	0.19%
2022/06/15	19	33.07	24	32.98	32.85	-5	1,687	-0.30%
2022/06/14	1	30.80	2	32.00	32.00	-1	1,409	-0.07%
2022/06/13	2	30.68	0	0.00	30.90	2	1,328	0.15%
2022/06/08	0	0.00	1	30.75	30.85	-1	1,294	-0.08%
2022/06/07	1	30.35	17	30.71	30.35	-16	1,285	-1.24%
2022/06/06	1	31.80	0	0.00	31.50	1	1,239	0.08%
2022/06/02	12	32.10	12	31.74	32.10	0	1,228	0.00%
2022/06/01	2	31.48	4	31.50	31.20	-2	1,158	-0.17%
2022/05/31	4	31.40	1	31.45	31.40	3	1,136	0.26%
2022/05/30	0	0.00	5	31.46	31.15	-5	1,124	-0.44%
2022/05/27	6	30.93	0	0.00	31.05	6	1,099	0.55%
2022/05/26	12	30.83	61	30.64	30.80	-49	1,052	-4.66%
2022/05/25	4	29.54	104	29.82	29.90	-100	911	-10.97%	大賣/
2022/05/24	0	0.00	16	28.98	29.20	-16	857	-1.86%
2022/05/23	4	28.70	0	0.00	28.70	4	822	0.49%
2022/05/20	1	28.70	0	0.00	28.90	1	834	0.12%
2022/05/19	5	28.68	0	0.00	28.85	5	845	0.59%
2022/05/18	1	28.95	1	28.75	28.95	0	880	0.00%
2022/05/17	3	28.88	0	0.00	28.85	3	938	0.32%
2022/05/16	1	29.15	2	29.00	28.90	-1	916	-0.11%
2022/05/12	2	26.65	0	0.00	26.55	2	875	0.23%
2022/05/10	5	27.20	1	27.00	27.20	4	858	0.47%
2022/04/26	0	0.00	1	27.70	27.80	-1	882	-0.11%
2022/04/25	0	0.00	1	27.85	27.75	-1	882	-0.11%
2022/04/21	2	28.30	0	0.00	28.10	2	885	0.23%
2022/04/20	0	0.00	15	28.25	28.25	-15	888	-1.69%
2022/04/19	1	27.85	0	0.00	28.05	1	891	0.11%
2022/04/18	0.5	27.80	0	0.00	27.80	0.5	905	0.06%
2022/04/15	13	27.90	10	27.85	27.90	3	918	0.33%
2022/04/14	2	28.40	0	0.00	28.40	2	912	0.22%
2022/04/12	0	0.00	5	28.45	28.20	-5	933	-0.54%
2022/04/11	2.3	28.17	0	0.00	28.10	2.3	930	0.25%
2022/04/08	1	28.25	0	0.00	28.25	1	926	0.11%
2022/04/07	1.2	28.07	10	28.25	28.15	-8.8	929	-0.95%
2022/04/06	2	28.55	0	0.00	28.55	2	922	0.22%
2022/03/31	11	28.66	1	29.00	28.80	10	919	1.09%
2022/03/30	0	0.00	12	29.33	29.35	-12	887	-1.35%
2022/03/29	1	28.80	0	0.00	28.75	1	871	0.11%
2022/03/08	1	27.45	1	27.70	27.15	0	836	0.00%
2022/03/07	1	27.90	0	0.00	27.95	1	816	0.12%
2022/02/24	10	28.23	0	0.00	28.20	10	771	1.30%
2022/02/21	0	0.00	55	29.35	29.40	-55	730	-7.53%
2022/02/18	0	0.00	70	29.19	29.25	-70	708	-9.88%
2022/02/17	0	0.00	71	29.15	29.05	-71	666	-10.65%
2022/01/14	0	27.50	0	0.00	27.55	0	545	0.00%
2022/01/12	2	27.45	0	0.00	27.40	2	585	0.34%
2022/01/10	0	0.00	2	27.75	27.85	-2	565	-0.35%
2021/12/30	2	27.05	3	27.00	27.05	-1	522	-0.19%
2021/12/29	0	0.00	5	26.97	27.05	-5	520	-0.96%
2021/12/27	7	26.65	0	0.00	26.75	7	519	1.35%
2021/12/14	1	26.65	1	26.95	26.65	0	559	0.00%
2021/12/10	0	0.00	2	26.65	26.90	-2	573	-0.35%
2021/12/08	10	26.45	0	0.00	26.40	10	573	1.74%
2021/12/02	2	26.15	0	0.00	26.15	2	581	0.34%
2021/12/01	0	0.00	9	26.40	26.30	-9	582	-1.54%
2021/11/24	4	26.75	0	0.00	26.70	4	601	0.67%
2021/11/22	5	26.65	0	0.00	26.90	5	616	0.81%
2021/11/18	5	26.65	5	27.00	27.00	0	624	0.00%
2021/11/12	96	26.60	0	0.00	26.70	96	676	14.20%
2021/10/29	0	26.90	0	0.00	27.05	0	793	0.00%
2021/10/14	0	0.00	1	26.60	26.65	-1	816	-0.12%
2021/10/06	0	0.00	0	26.10	25.85	0	902	0.00%
2021/09/24	1	27.00	1	26.85	26.95	0	1,013	0.00%
2021/08/24	27	26.05	1	26.05	26.05	26	1,216	2.14%
2021/08/23	0	26.40	0	0.00	26.30	0	1,225	0.00%
2021/08/19	29	26.13	0	0.00	26.30	29	1,221	2.37%
2021/08/18	31	26.11	0	0.00	26.70	31	1,220	2.54%
2021/08/17	16	26.19	0	0.00	26.60	16	1,227	1.30%
2021/08/16	13	26.44	0	0.00	26.80	13	1,226	1.06%
2021/08/09	0	0.00	2.2	28.85	28.75	-2.2	1,398	-0.16%
2021/07/30	31	28.75	0	0.00	28.75	31	1,670	1.86%
2021/07/28	2	28.85	0	0.00	28.40	2	1,790	0.11%
2021/07/22	44	28.89	0	0.00	28.85	44	2,058	2.14%
2021/07/21	0	0.00	0.3	29.10	29.00	-0.3	2,192	-0.01%
2021/07/14	22	29.09	2	29.75	29.60	20	2,435	0.82%
2021/07/13	33	29.63	0.1	29.60	29.55	32.9	2,538	1.30%
2021/07/12	8	30.05	0.3	30.07	30.05	7.7	2,543	0.30%
2021/07/09	37	30.17	0	0.00	30.30	37	2,566	1.44%
2021/07/08	2	30.55	0	0.00	30.75	2	2,591	0.08%
2021/07/07	4	30.53	25	31.02	30.50	-21	2,662	-0.79%
2021/07/06	0	0.00	15	31.08	31.00	-15	2,663	-0.56%
2021/07/05	0	0.00	40	30.79	30.85	-40	2,670	-1.50%
2021/07/02	1	30.35	0	0.00	30.30	1	2,666	0.04%
2021/07/01	2	30.20	2	30.60	30.20	0	2,685	0.00%
2021/06/30	0	0.00	2	30.10	30.20	-2	2,687	-0.07%
2021/06/28	0	0.00	10	30.25	30.10	-10	2,766	-0.36%
2021/06/24	0.3	29.90	3	30.00	29.80	-2.7	2,827	-0.10%
2021/06/23	0	0.00	10	29.95	29.80	-10	2,835	-0.35%
2021/06/22	0	0.00	3	29.70	29.55	-3	2,849	-0.11%
2021/06/09	1	28.85	0	0.00	28.75	1	2,985	0.03%
2021/06/07	1	28.80	0	0.00	28.75	1	3,036	0.03%
2021/06/01	0	0.00	1	28.25	28.30	-1	3,107	-0.03%
2021/05/27	1	27.90	0.8	27.90	27.80	0.2	3,133	0.01%
2021/05/26	0.3	28.00	0	0.00	28.15	0.3	3,165	0.01%
2021/05/25	20	28.05	0	0.00	28.10	20	3,169	0.63%
2021/05/19	0	0.00	30	27.41	27.35	-30	3,174	-0.95%
2021/05/17	55	25.71	18	25.89	25.95	37	3,164	1.17%
2021/05/14	0	0.00	1	27.75	27.85	-1	3,096	-0.03%
2021/05/13	0	0.00	30	25.25	26.20	-30	3,046	-0.98%
2021/05/12	46	26.99	10	27.50	26.20	36	3,017	1.19%
2021/05/11	38	29.43	30	29.40	28.85	8	2,943	0.27%
2021/05/07	0	0.00	1	30.00	30.00	-1	2,941	-0.03%
2021/05/06	7	30.17	144.3	29.61	29.60	-137.3	2,949	-4.66%	大賣/鉅額交易
2021/05/05	17	30.74	0	0.00	30.40	17	2,901	0.59%
2021/05/04	1	30.50	30	32.30	30.85	-29	2,901	-1.00%
2021/05/03	0	0.00	64.2	32.84	32.45	-64.2	2,851	-2.25%
2021/04/29	4	32.35	12.1	32.20	32.35	-8.1	2,799	-0.29%
2021/04/28	23	32.71	0	32.90	32.85	23	2,802	0.82%
2021/04/27	3	33.13	15	33.36	33.55	-12	2,863	-0.42%
2021/04/26	0	0.00	2	32.60	32.30	-2	2,768	-0.07%
2021/04/23	20	31.85	0	0.00	31.95	20	2,791	0.72%
2021/04/22	92.6	32.88	0	0.00	31.85	92.6	2,912	3.18%
2021/04/21	0	0.00	12	32.83	32.80	-12	2,908	-0.41%
2021/04/20	30	32.48	0	0.00	32.30	30	2,984	1.01%
2021/04/19	8	32.59	13	32.29	32.80	-5	3,370	-0.15%
2021/04/16	0	0.00	30	31.45	31.45	-30	3,448	-0.87%
2021/04/14	35	31.03	0	0.00	30.80	35	3,639	0.96%
2021/04/13	2	31.00	2	31.60	30.95	0	3,745	0.00%
2021/04/09	6	30.80	0	0.00	30.75	6	3,928	0.15%
2021/04/08	23	30.98	23	30.95	30.95	0	4,097	0.00%
2021/04/06	10	30.78	0	0.00	30.80	10	4,199	0.24%
2021/04/01	2	30.75	0	0.00	30.95	2	4,239	0.05%
2021/03/31	7	30.96	0.5	31.00	31.00	6.5	4,259	0.15%
2021/03/29	0.5	31.86	2	31.90	31.90	-1.5	4,237	-0.04%
2021/03/25	0	0.00	10	31.65	31.45	-10	4,372	-0.23%
2021/03/24	10	31.35	2	31.50	31.30	8	4,399	0.18%
2021/03/23	1	31.00	0	0.00	30.85	1	4,429	0.02%
2021/03/19	2	30.85	0	0.00	31.55	2	4,548	0.04%
2021/03/18	0	0.00	2	31.50	31.10	-2	4,584	-0.04%
2021/03/16	2	30.85	0	0.00	30.90	2	4,839	0.04%
2021/03/12	6	31.20	0	31.25	31.25	6	5,185	0.12%
2021/03/11	8	31.88	4	31.65	31.55	4	5,376	0.07%
2021/03/10	6	31.95	10	32.02	31.90	-4	5,743	-0.07%
2021/03/09	4	31.00	0	0.00	30.80	4	6,249	0.06%
2021/03/08	0	0.00	0.3	31.20	31.15	-0.3	6,763	0.00%
2021/03/05	3	31.45	0	0.00	31.30	3	7,780	0.04%
2021/03/04	0	0.00	2	32.10	31.90	-2	7,983	-0.03%
2021/03/03	2	31.40	0	0.00	31.55	2	8,255	0.02%
2021/03/02	2	31.80	20	31.40	31.30	-18	8,319	-0.22%
2021/02/25	1	32.50	0	0.00	32.45	1	8,575	0.01%
2021/02/24	7	32.38	0	0.00	32.25	7	8,764	0.08%
2021/02/23	0	0.00	5	32.94	32.75	-5	8,822	-0.06%
2021/02/22	20	32.60	0	0.00	32.75	20	8,964	0.22%
2021/02/19	0	0.00	1	31.95	32.05	-1	9,225	-0.01%
2021/02/17	0	0.00	1	32.75	32.50	-1	9,460	-0.01%
2021/02/05	0	0.00	1	32.00	32.00	-1	9,463	-0.01%
2021/02/02	0	0.00	0.5	31.75	31.95	-0.5	9,468	-0.01%
2021/02/01	4	30.85	0	0.00	31.10	4	9,466	0.04%
2021/01/29	3	31.90	0	0.00	31.50	3	9,434	0.03%
2021/01/28	3	32.10	8	32.25	32.40	-5	9,386	-0.05%
2021/01/27	0	0.00	7	32.91	33.00	-7	9,359	-0.07%
2021/01/26	9	32.84	0	0.00	32.60	9	9,329	0.10%
2021/01/25	71	33.38	5	33.13	33.60	66	9,291	0.71%
2021/01/22	6	32.53	0	0.00	32.70	6	9,257	0.06%
2021/01/21	2	32.25	42	32.05	32.35	-40	9,230	-0.43%
2021/01/20	13	32.55	9	32.50	31.65	4	9,183	0.04%
2021/01/19	8	33.79	3	33.72	33.60	5	9,055	0.06%
2021/01/18	6	32.97	7	33.43	33.65	-1	9,016	-0.01%
2021/01/15	22	34.86	26	34.34	34.05	-4	8,946	-0.04%
2021/01/14	4	36.04	0	0.00	35.85	4	8,803	0.05%
2021/01/13	8	36.95	0	0.00	36.50	8	8,726	0.09%
2021/01/12	20	37.95	70	37.71	37.20	-50	8,606	-0.58%
2021/01/11	3	37.13	14	36.34	37.15	-11	8,148	-0.13%
2021/01/08	2	35.83	2	35.45	36.00	0	7,956	0.00%
2021/01/07	1	34.80	1	34.65	34.60	0	7,763	0.00%
2021/01/06	5	34.28	23	34.06	34.00	-18	7,707	-0.23%
2021/01/05	2	35.55	4	36.00	35.60	-2	7,571	-0.03%
2021/01/04	7	36.71	75	36.46	36.60	-68	7,495	-0.91%
2020/12/31	0	0.00	46	35.67	35.70	-46	7,298	-0.63%
2020/12/30	1	34.70	0	0.00	34.60	1	7,132	0.01%
2020/12/29	10	35.37	7	34.90	34.80	3	7,107	0.04%
2020/12/28	38	34.65	11	34.67	34.70	27	6,997	0.39%
2020/12/24	11	34.77	0	0.00	34.20	11	6,887	0.16%
2020/12/23	14	33.83	4	34.43	34.40	10	6,831	0.15%
2020/12/22	33	34.81	11	34.64	33.60	22	6,790	0.32%
2020/12/21	51	34.60	8	34.56	34.75	43	6,715	0.64%
2020/12/18	20	34.05	15	34.36	33.80	5	6,645	0.08%
2020/12/16	2	33.90	4	34.16	34.60	-2	6,527	-0.03%
2020/12/15	24	33.95	22	33.63	33.35	2	6,454	0.03%
2020/12/14	26	34.08	11	33.80	33.80	15	6,373	0.24%
2020/12/11	28	35.35	31	34.08	33.95	-3	6,320	-0.05%
2020/12/10	2	34.45	5	34.62	34.80	-3	6,143	-0.05%
2020/12/09	3	34.98	1	34.95	35.00	2	6,043	0.03%
2020/12/08	18	33.24	10	33.36	33.45	8	5,787	0.14%
2020/12/07	20	32.33	21.4	33.15	33.10	-1.4	5,684	-0.02%
2020/12/04	44	32.79	95.3	33.06	32.75	-51.3	5,496	-0.93%
2020/12/03	28	34.82	11.3	33.82	33.80	16.7	5,105	0.33%
2020/12/02	7	37.30	18	37.91	37.50	-11	4,553	-0.24%
2020/12/01	87	37.73	111	37.97	36.40	-24	4,037	-0.59%	大賣/
2020/11/30	17	36.51	19	36.87	37.05	-2	3,013	-0.07%
2020/11/27	13	31.40	26	32.78	33.70	-13	2,808	-0.46%
2020/11/26	1	30.05	1	29.90	30.65	0	2,541	0.00%
2020/11/25	12	30.68	12	30.13	30.10	0	2,501	0.00%
2020/11/24	1	28.95	0	0.00	29.00	1	2,293	0.04%
2020/11/23	29	28.57	29	28.89	29.30	0	2,224	0.00%
2020/11/20	3	28.12	2	27.98	27.70	1	2,043	0.05%
2020/11/19	2	28.23	3	28.35	28.00	-1	2,005	-0.05%
2020/11/18	52	27.19	16	27.45	27.80	36	1,911	1.88%
2020/11/17	0	0.00	1	25.75	25.85	-1	1,673	-0.06%
2020/11/16	26	25.41	0.1	25.40	25.55	25.9	1,632	1.59%
2020/11/13	6	23.83	1	23.85	24.05	5	1,489	0.34%
2020/11/12	2	23.65	0	0.00	23.55	2	1,491	0.13%
2020/10/29	0	0.00	12	22.70	22.75	-12	1,864	-0.64%
2020/10/28	1	23.00	0	0.00	22.85	1	1,865	0.05%
2020/10/26	2	23.25	0	0.00	23.20	2	1,873	0.11%
2020/10/19	1	22.80	0	0.00	22.80	1	1,872	0.05%
2020/10/16	0	0.00	6	22.98	22.90	-6	1,871	-0.32%
2020/10/15	0	0.00	1	22.75	22.90	-1	1,871	-0.05%
2020/10/13	5	23.15	0	0.00	23.20	5	1,921	0.26%
2020/09/15	0	0.00	1	23.55	23.55	-1	1,863	-0.05%
2020/09/14	10	23.25	0	0.00	23.25	10	1,878	0.53%
2020/09/07	1	23.40	1	23.55	23.30	0	1,851	0.00%
2020/09/01	0	0.00	3	24.05	23.95	-3	1,820	-0.16%
2020/08/26	0	0.00	2	24.20	24.30	-2	1,727	-0.12%
2020/08/25	12	24.35	0	0.00	24.10	12	1,706	0.70%
2020/08/24	0	0.00	1	24.20	24.60	-1	1,709	-0.06%
2020/08/19	0	0.00	1	23.50	23.60	-1	1,527	-0.07%
2020/08/18	0	0.00	3	23.55	23.45	-3	1,511	-0.20%
2020/08/17	1	23.50	0	0.00	23.65	1	1,478	0.07%
2020/08/14	0	0.00	1	23.05	23.15	-1	1,392	-0.07%
2020/08/12	0	0.00	35	22.66	22.75	-35	1,342	-2.61%
2020/08/11	1	22.85	0	0.00	23.00	1	1,335	0.07%
2020/08/10	7	22.95	0	0.00	23.20	7	1,278	0.55%
2020/08/07	32	22.26	4	22.34	22.70	28	1,201	2.33%
2020/08/06	2	21.85	16	21.67	21.70	-14	1,103	-1.27%
2020/08/03	2	21.05	0	0.00	20.90	2	1,055	0.19%
2020/07/27	5	20.70	0	0.00	20.65	5	1,031	0.48%
2020/07/24	5	21.05	3	20.95	20.90	2	1,029	0.19%
2020/07/23	0	0.00	0.4	21.15	21.00	-0.4	1,021	-0.04%
2020/07/20	3	21.65	0	0.00	21.65	3	991	0.30%
2020/07/16	0	0.00	2	22.00	21.85	-2	948	-0.21%
2020/07/13	0	0.00	1	21.75	21.70	-1	903	-0.11%
2020/06/04	0	0.00	1	21.10	21.15	-1	1,039	-0.10%
2020/06/01	1	21.05	0	0.00	20.95	1	1,044	0.10%
2020/05/08	0	0.00	3.1	19.82	19.80	-3.1	930	-0.33%
2020/05/05	2	19.55	0	0.00	19.55	2	932	0.21%
2020/04/30	0	0.00	1	19.85	19.80	-1	941	-0.11%
2020/04/29	0	0.00	4	19.68	19.70	-4	950	-0.42%
2020/04/28	2	19.40	0	0.00	19.40	2	954	0.21%
2020/04/27	0	0.00	1	19.35	19.55	-1	978	-0.10%
2020/04/21	1	19.35	0	0.00	19.30	1	975	0.10%
2020/04/20	2	19.55	0	0.00	19.60	2	958	0.21%
2020/04/17	0	19.70	0	0.00	19.60	0	953	0.00%
2020/04/16	1	19.45	0	0.00	19.50	1	949	0.11%
2020/04/06	1	19.30	0	0.00	19.30	1	950	0.11%
2020/03/18	0	0.00	10	19.95	19.95	-10	852	-1.17%
2020/03/17	0	0.00	10	20.00	20.00	-10	821	-1.22%
2020/03/12	1	20.35	1	20.40	20.30	0	707	0.00%
2020/02/20	0	0.00	30	20.85	20.85	-30	632	-4.74%
2020/02/10	2	20.50	0	0.00	20.60	2	756	0.26%
2020/01/17	1	21.15	5	21.20	21.20	-4	717	-0.56%
2020/01/03	10	21.27	0	0.00	21.20	10	881	1.13%
2020/01/02	5	21.40	0	0.00	21.40	5	871	0.57%
2019/12/30	10	21.20	0	0.00	21.30	10	858	1.16%
2019/12/18	0	0.00	15	21.30	21.25	-15	826	-1.82%
2019/12/03	0	0.00	3	20.95	21.00	-3	895	-0.34%
2019/11/11	1	22.15	0	0.00	22.05	1	868	0.12%
2019/11/07	2	22.30	0	0.00	22.25	2	854	0.23%
2019/11/06	5	22.05	0	0.00	22.05	5	822	0.61%
2019/11/01	0	0.00	4	21.90	21.90	-4	834	-0.48%
2019/10/22	3	22.45	0	0.00	22.05	3	856	0.35%
2019/09/12	0	0.00	3	21.08	21.20	-3	1,391	-0.22%
2019/09/11	0	0.00	1	20.85	20.80	-1	1,364	-0.07%
2019/09/10	1	20.70	0	0.00	20.65	1	1,340	0.07%
2019/08/30	2	20.55	0	0.00	20.45	2	1,390	0.14%
2019/08/29	2	20.40	0	0.00	20.55	2	1,387	0.14%
2019/08/16	0	0.00	2	20.65	20.55	-2	1,690	-0.12%
2019/08/14	1	20.65	1	20.75	20.65	0	1,817	0.00%
2019/08/13	2	20.60	0	0.00	20.55	2	1,830	0.11%
2019/07/19	2	21.55	15	21.65	21.50	-13	1,960	-0.66%
2019/07/18	15	22.57	0	0.00	22.55	15	1,924	0.78%
2019/06/24	0	0.00	5	22.40	22.95	-5	1,574	-0.32%
2019/06/21	0	0.00	1	22.30	22.20	-1	1,494	-0.07%
2019/06/12	1	21.85	0	0.00	21.70	1	1,383	0.07%
2019/06/11	1	21.70	0	0.00	21.70	1	1,359	0.07%
2019/06/05	2	21.60	0	0.00	21.40	2	1,316	0.15%
2019/06/03	0	0.00	6	21.68	21.65	-6	1,291	-0.46%
2019/05/31	0	0.00	1	21.40	21.40	-1	1,243	-0.08%
2019/05/30	0	0.00	4	21.55	21.50	-4	1,227	-0.33%
2019/05/29	10	21.35	0	0.00	21.35	10	1,221	0.82%
2019/05/28	2	21.50	0	0.00	21.10	2	1,205	0.17%
2019/05/22	0	0.00	30	21.70	21.75	-30	987	-3.04%
2019/05/21	1	21.80	1	21.80	21.75	0	953	0.00%
2019/05/17	1	21.15	1	21.35	21.30	0	834	0.00%
2019/05/16	15	20.60	121	20.82	21.10	-106	768	-13.79%	大賣/鉅額交易
2019/05/15	10	20.20	0	0.00	20.20	10	584	1.71%
2019/05/14	40	20.04	0	0.00	20.20	40	578	6.91%
2019/05/13	21	20.15	0	0.00	20.15	21	569	3.69%
2019/05/10	50	20.03	0	0.00	20.25	50	569	8.79%
2019/04/25	0	0.00	0.1	20.25	20.20	-0.1	525	-0.03%
2019/04/23	0	20.15	0	0.00	20.20	0	525	0.00%
2019/04/15	0	0.00	3	20.45	20.40	-3	531	-0.56%
2019/04/12	3	20.30	0	0.00	20.45	3	524	0.57%
2019/04/11	3	20.25	0	0.00	20.15	3	504	0.59%
2019/03/28	0	0.00	20	20.40	20.70	-20	433	-4.61%
2019/03/27	0	0.00	145	20.23	20.40	-145	409	-35.40%	大賣/鉅額交易
2019/03/14	5	20.10	0	0.00	20.10	5	417	1.20%
2019/02/25	0	0.00	1	20.05	20.05	-1	435	-0.23%
2019/02/22	1	19.90	0	0.00	20.05	1	434	0.23%
2019/02/14	1	19.90	1	20.00	19.90	0	467	0.00%
2019/02/12	5	20.00	0	0.00	20.00	5	475	1.05%
2019/02/11	5	19.90	0	0.00	19.90	5	486	1.03%
2019/01/21	0	0.00	10	20.00	20.05	-10	503	-1.99%
2019/01/18	0	0.00	30	20.10	20.10	-30	516	-5.81%
2019/01/10	8	20.28	0	0.00	20.30	8	622	1.29%
2019/01/09	15	20.28	0	0.00	20.25	15	639	2.35%
2019/01/08	5	20.20	0	0.00	20.20	5	638	0.78%
2019/01/04	8	20.10	0	0.00	20.10	8	652	1.23%
2019/01/03	2	19.90	0	0.00	19.90	2	683	0.29%
2019/01/02	5	19.84	0	0.00	19.80	5	711	0.70%
2018/12/28	5	20.00	0	0.00	20.00	5	714	0.70%
2018/12/26	5	19.85	0	0.00	19.85	5	737	0.68%
2018/12/25	15	19.88	0	0.00	19.85	15	740	2.03%
2018/12/24	5	20.05	0	0.00	20.05	5	742	0.67%
2018/12/22	5	20.25	0	0.00	20.25	5	734	0.68%
2018/12/21	5	20.25	0	0.00	20.25	5	737	0.68%
2018/12/20	10	20.25	0	0.00	20.25	10	738	1.36%
2018/12/19	10	20.40	0	0.00	20.40	10	733	1.36%
2018/12/18	30	20.21	0	0.00	20.15	30	727	4.12%
2018/12/17	10	20.45	0	0.00	20.45	10	723	1.38%
2018/12/14	14	20.45	0	0.00	20.45	14	720	1.94%
2018/12/13	36	20.50	30	20.40	20.50	6	720	0.83%
2018/12/11	4	20.00	0	0.00	20.00	4	696	0.57%
2018/12/06	4	20.10	0	0.00	20.00	4	699	0.57%
2018/12/05	30	20.34	0	0.00	20.35	30	707	4.24%
2018/12/03	0	0.00	25	20.55	20.50	-25	712	-3.51%
2018/11/29	5	19.85	0	0.00	19.85	5	687	0.73%
2018/11/28	3	19.65	0	0.00	19.90	3	681	0.44%
2018/11/26	0	0.00	1	19.75	19.75	-1	695	-0.14%
2018/11/22	0	0.00	1	19.60	19.65	-1	699	-0.14%
2018/11/21	0	0.00	1	19.60	19.60	-1	711	-0.14%
2018/11/20	7	19.55	0	0.00	19.50	7	710	0.99%
2018/11/16	0	0.00	2	19.70	19.65	-2	698	-0.29%
2018/11/15	2	19.58	0	0.00	19.55	2	690	0.29%
2018/11/13	10	19.45	0	0.00	19.45	10	679	1.47%
2018/11/12	6	19.55	0	0.00	19.55	6	672	0.89%
2018/10/12	5	20.00	6	20.00	20.40	-1	614	-0.16%
2018/10/11	10	20.18	10	20.05	20.05	0	602	0.00%
2018/10/09	0	0.00	5	20.95	20.85	-5	575	-0.87%
2018/10/08	5	20.30	0	0.00	20.50	5	550	0.91%
2018/09/21	0	0.00	1	20.60	20.75	-1	590	-0.17%
2018/09/20	1	20.55	0	0.00	20.55	1	602	0.17%
2018/09/11	0	0.00	10	20.40	20.60	-10	731	-1.37%
2018/09/10	0	0.00	3	20.50	20.55	-3	725	-0.41%
2018/08/29	10	20.80	0	0.00	20.80	10	791	1.26%
2018/08/20	0	0.00	10	20.75	20.70	-10	1,142	-0.88%
2018/08/16	10	20.55	0	0.00	20.55	10	1,152	0.87%
2018/08/13	0	0.00	2	20.80	20.80	-2	1,151	-0.17%
2018/08/07	3	21.05	0	0.00	21.15	3	1,172	0.26%
2018/08/06	5	21.05	0	0.00	21.20	5	1,171	0.43%
2018/07/30	3	21.05	0	0.00	21.00	3	1,204	0.25%
2018/07/23	2	21.80	0	0.00	21.70	2	1,235	0.16%
2018/07/17	0	0.00	1	21.70	21.70	-1	1,216	-0.08%
2018/07/13	1	21.60	0	0.00	21.70	1	1,230	0.08%
2018/06/27	1	22.10	0	0.00	22.10	1	1,617	0.06%
2018/06/14	0	0.00	12	21.65	21.60	-12	1,645	-0.73%
2018/06/07	0	0.00	10	21.75	21.70	-10	1,661	-0.60%
2018/06/05	0	0.00	5	21.85	21.65	-5	1,724	-0.29%
2018/06/01	5	22.30	30	23.23	22.30	-25	1,671	-1.50%
2018/05/30	20	21.65	0	0.00	21.70	20	1,492	1.34%
2018/05/29	0	0.00	10	21.80	21.85	-10	1,474	-0.68%
2018/05/24	5	20.90	0	0.00	20.90	5	1,429	0.35%
2018/05/23	5	20.90	0	0.00	20.90	5	1,435	0.35%
2018/05/18	0	0.00	42	21.05	21.05	-42	1,444	-2.91%
2018/05/16	52	21.27	2	21.30	21.20	50	1,480	3.38%
2018/05/08	0	0.00	3	20.90	20.95	-3	1,633	-0.18%
2018/05/03	0	0.00	26	20.92	21.00	-26	1,637	-1.59%
2018/05/02	10	20.98	4	21.05	21.00	6	1,643	0.37%
2018/04/30	0	0.00	10	21.05	21.20	-10	1,640	-0.61%
2018/04/27	10	20.89	0	0.00	21.00	10	1,646	0.61%
2018/04/18	0	0.00	9	21.34	21.20	-9	1,668	-0.54%
2018/04/17	5	21.30	0	0.00	21.45	5	1,660	0.30%
2018/04/16	0	0.00	15	21.50	21.45	-15	1,664	-0.90%
2018/04/13	2	21.75	0	0.00	21.65	2	1,666	0.12%
2018/04/12	8	22.25	39	22.05	22.00	-31	1,686	-1.84%
2018/04/11	3	22.45	1	22.40	22.45	2	1,671	0.12%
2018/04/10	17	22.81	1	22.10	22.40	16	1,658	0.96%
2018/04/09	7	21.75	4	21.86	21.90	3	1,469	0.20%
2018/04/02	46	21.85	0	0.00	21.65	46	1,515	3.04%
2018/03/31	0	0.00	1	21.35	21.25	-1	1,459	-0.07%
2018/03/29	0	0.00	1	21.40	21.50	-1	1,459	-0.07%
2018/03/28	1	21.20	0	0.00	21.30	1	1,439	0.07%
2018/03/27	1	21.20	11	21.24	21.25	-10	1,434	-0.70%
2018/03/26	5	21.25	0	0.00	21.20	5	1,407	0.36%
2018/03/23	6	21.71	1	21.65	21.70	5	1,358	0.37%
2018/03/14	0	0.00	1	21.55	21.55	-1	1,332	-0.08%
2018/03/12	0	0.00	9	21.57	21.60	-9	1,328	-0.68%
2018/03/09	5	21.50	0	0.00	21.45	5	1,331	0.38%
2018/03/06	3	21.10	0	0.00	21.15	3	1,256	0.24%
2018/02/26	0	0.00	3	21.00	21.10	-3	1,244	-0.24%
2018/02/21	0	0.00	4	20.80	20.80	-4	1,262	-0.32%
2018/02/06	0	0.00	17	20.88	20.50	-17	1,235	-1.38%
2018/01/31	2	21.05	0	0.00	21.05	2	1,243	0.16%
2018/01/24	1	21.10	0	0.00	21.15	1	1,247	0.08%
2018/01/22	1	21.05	1	21.05	21.05	0	1,266	0.00%
2018/01/19	0	0.00	1	21.05	21.00	-1	1,290	-0.08%
2018/01/15	2	21.15	0	0.00	21.15	2	1,460	0.14%
2018/01/08	15	21.65	0	0.00	21.55	15	1,723	0.87%