三陽工業 (2206)-大展券商分點個股進出

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
77.6
漲跌
▼1.1
漲幅
-1.40%
成交量
4,910張
產業
上市汽車類股
462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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	0	0.00	1	77.60	77.60	-1	9,922	-0.01%
2024/05/27	2	78.00	3	78.23	78.70	-1	9,880	-0.01%
2024/05/24	4.1	76.06	12	77.38	78.20	-7.9	9,819	-0.08%
2024/05/23	12	76.25	9.2	76.48	76.10	2.8	9,737	0.03%
2024/05/22	8	78.33	5	78.18	77.70	3	9,579	0.03%
2024/05/21	7	79.64	2	80.45	79.10	5	9,440	0.05%
2024/05/20	5	80.26	4	79.95	79.80	1	9,302	0.01%
2024/05/17	2.2	78.51	25	79.89	80.70	-22.8	9,059	-0.25%
2024/05/16	7	78.27	7	79.00	78.40	0	8,924	0.00%
2024/05/15	13	78.93	13	79.79	78.10	0	9,003	0.00%
2024/05/14	1	78.10	1	78.50	77.80	0	8,867	0.00%
2024/05/13	5	77.76	105	77.18	77.50	-100	8,799	-1.14%	大賣/
2024/05/10	4	78.75	5	78.84	78.60	-1	8,713	-0.01%
2024/05/09	4	80.88	4	80.25	79.20	0	8,615	0.00%
2024/05/08	10	81.66	2	81.80	81.40	8	8,481	0.09%
2024/05/07	5.1	83.67	3	82.83	82.00	2.1	8,390	0.02%
2024/05/06	7	86.10	4	85.28	84.00	3	8,186	0.04%
2024/05/03	32	86.06	4.2	86.54	85.50	27.9	8,068	0.35%
2024/05/02	16	87.04	36	87.81	87.60	-20	7,893	-0.25%
2024/04/30	7	85.00	6	84.73	84.40	1	7,550	0.01%
2024/04/29	18	85.13	38.2	85.43	85.30	-20.2	7,379	-0.27%
2024/04/26	125	86.46	13	85.42	83.60	112	7,120	1.57%	大買/鉅額交易
2024/04/25	22	82.77	15.4	83.85	84.40	6.6	6,789	0.10%
2024/04/24	42.3	84.56	31.1	84.36	81.40	11.2	6,318	0.18%
2024/04/23	16	79.57	20.4	78.56	81.50	-4.4	5,400	-0.08%
2024/04/22	7	74.84	6	75.18	75.20	1	4,798	0.02%
2024/04/19	4	74.18	3	74.40	74.10	1	4,755	0.02%
2024/04/18	2.2	75.41	2	75.75	75.80	0.2	4,700	0.00%
2024/04/17	2.1	75.51	3	75.50	75.50	-0.9	4,683	-0.02%
2024/04/16	5.1	74.10	2	72.70	72.70	3.1	4,610	0.07%
2024/04/15	5.2	75.67	8	76.70	76.10	-2.8	4,489	-0.06%
2024/04/12	1	74.60	3	75.43	75.20	-2	4,415	-0.05%
2024/04/11	3	74.77	2	74.85	74.50	1	4,398	0.02%
2024/04/10	1	75.30	2	75.15	74.80	-1	4,594	-0.02%
2024/04/09	3.2	75.68	3	75.90	75.80	0.2	4,757	0.00%
2024/04/08	6	75.17	5	75.62	75.80	1	4,802	0.02%
2024/04/03	2	74.40	0	0.00	74.60	2	4,760	0.04%
2024/04/02	1	75.10	1	74.70	74.70	0	4,758	0.00%
2024/04/01	2	75.20	1	75.40	75.10	1	4,746	0.02%
2024/03/29	19	75.43	17	75.05	75.00	2	4,747	0.04%
2024/03/28	2	76.40	3	76.33	76.60	-1	4,681	-0.02%
2024/03/27	4	75.20	3	75.37	75.40	1	4,630	0.02%
2024/03/26	3	76.17	3	75.53	75.30	0	4,625	0.00%
2024/03/25	6	76.98	3	75.77	75.70	3	4,564	0.07%
2024/03/22	1	77.70	9	77.72	76.80	-8	4,540	-0.18%
2024/03/21	23	77.24	4	77.35	77.00	19	4,551	0.42%
2024/03/20	5.3	77.33	23.2	78.05	78.00	-17.9	4,493	-0.40%
2024/03/19	2	75.55	1	75.70	75.80	1	4,255	0.02%
2024/03/18	2	74.60	5	75.50	75.50	-3	4,242	-0.07%
2024/03/15	5.1	74.91	3	74.23	73.90	2.1	4,206	0.05%
2024/03/14	6	76.62	6	76.42	75.60	0	4,111	0.00%
2024/03/13	2	76.50	3	76.00	75.80	-1	4,043	-0.02%
2024/03/12	7	75.17	21	75.53	76.80	-14	4,029	-0.35%
2024/03/11	17	76.22	3	75.70	75.80	14	4,022	0.35%
2024/03/08	5	75.08	2	74.45	74.50	3	4,013	0.07%
2024/03/07	9.1	76.39	2.5	76.03	76.00	6.6	3,928	0.17%
2024/03/06	15	77.59	26	78.49	77.20	-11	3,856	-0.29%
2024/03/05	7	77.23	12	78.17	77.00	-5	3,702	-0.14%
2024/03/04	16.1	76.94	16	77.54	77.50	0.1	3,598	0.00%
2024/03/01	20	77.94	42.2	77.66	78.20	-22.2	3,347	-0.66%
2024/02/29	8	73.85	12	73.73	74.70	-4	3,031	-0.13%
2024/02/27	13	75.12	3	73.80	73.70	10	3,090	0.32%
2024/02/26	1.2	75.15	1	75.50	75.10	0.2	3,108	0.01%
2024/02/23	4	74.63	82	74.43	73.50	-78	3,065	-2.54%
2024/02/22	31	74.89	1	74.80	74.90	30	3,063	0.98%
2024/02/21	2	74.05	2	74.50	74.40	0	3,044	0.00%
2024/02/20	4	73.95	2	73.95	74.00	2	3,050	0.07%
2024/02/19	2	74.60	22	74.05	74.00	-20	3,076	-0.65%
2024/02/16	21.1	74.27	7	74.31	74.30	14.1	3,058	0.46%
2024/02/15	7	71.33	2	71.00	71.00	5	2,995	0.17%
2024/02/05	1	71.60	2	71.95	72.00	-1	3,022	-0.03%
2024/02/02	2	71.65	2	71.65	71.50	0	3,027	0.00%
2024/01/31	1	71.20	5	70.84	70.60	-4	3,146	-0.13%
2024/01/30	2	71.85	2	71.30	71.30	0	3,193	0.00%
2024/01/29	0	72.00	0	0.00	72.00	0	3,270	0.00%
2024/01/26	1.1	71.75	1	72.10	71.80	0.1	3,296	0.00%
2024/01/25	1	71.50	3	71.50	71.50	-2	3,299	-0.06%
2024/01/24	3	71.53	3	71.47	71.40	0	3,314	0.00%
2024/01/23	11	70.96	3	71.03	71.00	8	3,347	0.24%
2024/01/22	3	70.03	3	70.27	70.50	0	3,364	0.00%
2024/01/19	21	69.65	1	69.70	69.70	20	3,399	0.59%
2024/01/18	1	69.00	1	68.90	68.60	0	3,414	0.00%
2024/01/17	9	69.53	2	69.00	68.70	7	3,430	0.20%
2024/01/16	0	0.00	0.5	70.80	70.20	-0.5	3,405	-0.02%
2024/01/15	0	0.00	8	70.50	71.00	-8	3,379	-0.24%
2024/01/12	2	71.05	1	71.50	70.90	1	3,407	0.03%
2024/01/11	3	70.80	3	70.93	70.90	0	3,456	0.00%
2024/01/10	3	71.07	1	70.80	70.80	2	3,585	0.06%
2024/01/09	3	71.93	31	71.53	71.60	-28	3,628	-0.77%
2024/01/08	1.2	72.47	1	72.30	71.80	0.2	3,734	0.01%
2024/01/04	37	74.17	14	75.71	73.40	23	3,788	0.61%
2024/01/03	20	73.69	17	74.49	74.80	3	3,632	0.08%
2024/01/02	0	0.00	2	72.50	73.20	-2	3,451	-0.06%
2023/12/29	1	71.60	1	71.50	71.40	0	3,427	0.00%
2023/12/28	1	70.80	2	71.10	71.60	-1	3,544	-0.03%
2023/12/27	1	70.60	2	70.90	70.70	-1	3,609	-0.03%
2023/12/26	2	70.55	1	70.60	70.60	1	3,706	0.03%
2023/12/25	1	70.90	2	70.80	70.70	-1	3,864	-0.03%
2023/12/22	1	70.40	1	70.80	70.60	0	3,943	0.00%
2023/12/21	1	70.20	1.4	70.40	70.30	-0.4	4,189	-0.01%
2023/12/19	2.3	70.44	7	71.04	70.30	-4.7	4,447	-0.11%
2023/12/18	11	71.43	3	70.80	70.80	8	4,475	0.18%
2023/12/15	1.1	72.95	1	72.10	72.10	0.1	4,477	0.00%
2023/12/14	0	0.00	2	73.55	72.90	-2	4,611	-0.04%
2023/12/13	4	73.10	0	0.00	72.80	4	4,617	0.09%
2023/12/12	9	73.62	1	73.20	73.20	8	4,646	0.17%
2023/12/11	1	73.50	3	74.17	74.00	-2	4,638	-0.04%
2023/12/08	1	73.10	5	73.04	73.20	-4	4,621	-0.09%
2023/12/07	6	73.47	2	73.00	73.00	4	4,698	0.09%
2023/12/06	2	73.65	2	73.85	73.70	0	4,719	0.00%
2023/12/05	4	72.73	3	72.87	72.50	1	4,703	0.02%
2023/12/04	8	73.44	2	73.35	73.20	6	4,719	0.13%
2023/12/01	2	72.95	16	74.06	73.80	-14	4,794	-0.29%
2023/11/30	5	73.04	1	72.80	72.80	4	4,888	0.08%
2023/11/29	3	73.67	1	73.30	73.40	2	5,085	0.04%
2023/11/28	1	73.40	1	73.70	73.50	0	5,336	0.00%
2023/11/27	3	74.17	3	73.20	73.20	0	5,389	0.00%
2023/11/24	4.2	74.66	4	74.90	74.70	0.2	5,448	0.00%
2023/11/22	2	73.15	2	73.45	73.80	0	5,429	0.00%
2023/11/21	3	73.63	3	73.57	73.50	0	5,492	0.00%
2023/11/20	2	73.20	2	73.15	73.00	0	5,495	0.00%
2023/11/17	2	73.25	2	73.45	73.30	0	5,509	0.00%
2023/11/16	1.2	72.58	2	73.00	73.30	-0.8	5,520	-0.01%
2023/11/15	1	72.20	3	71.97	72.40	-2	5,523	-0.04%
2023/11/14	4	72.33	4	71.95	71.50	0	5,597	0.00%
2023/11/13	3	72.43	6	72.17	71.80	-3	5,644	-0.05%
2023/11/10	3	72.40	2	72.70	73.00	1	5,786	0.02%
2023/11/09	3	72.60	2	73.10	72.80	1	6,017	0.02%
2023/11/08	3	72.23	2	72.50	72.40	1	6,229	0.02%
2023/11/07	3	71.63	4	71.73	71.70	-1	6,338	-0.02%
2023/11/06	3	71.23	3	70.87	71.50	0	6,505	0.00%
2023/11/03	1	69.60	4	69.75	69.80	-3	6,740	-0.04%
2023/11/02	3	68.50	36	68.97	68.90	-33	7,125	-0.46%
2023/11/01	1	67.10	1	67.30	67.30	0	7,228	0.00%
2023/10/31	39	66.90	32	68.94	66.50	7	7,527	0.09%
2023/10/30	31	68.01	1	67.70	67.70	30	7,929	0.38%
2023/10/27	2	69.40	2	68.90	68.30	0	8,066	0.00%
2023/10/26	2	70.00	2	69.90	69.60	0	8,247	0.00%
2023/10/25	1	70.50	1	71.00	70.80	0	8,297	0.00%
2023/10/24	3	68.87	2	68.85	70.00	1	8,337	0.01%
2023/10/23	1	67.10	23	68.19	68.50	-22	8,390	-0.26%
2023/10/20	9	67.93	8	67.39	67.80	1	8,540	0.01%
2023/10/19	6	67.65	3	68.23	68.90	3	8,647	0.03%
2023/10/18	10	68.76	2	68.20	68.20	8	8,914	0.09%
2023/10/17	7	71.01	10	71.45	70.80	-3	9,277	-0.03%
2023/10/16	26.4	71.70	3	71.30	71.30	23.4	9,451	0.25%
2023/10/13	5	73.70	1	73.50	73.60	4	9,509	0.04%
2023/10/12	2	72.60	7	73.57	73.90	-5	9,610	-0.05%
2023/10/11	12	72.85	4	73.45	72.40	8	9,624	0.08%
2023/10/06	5.3	73.88	10	73.96	73.80	-4.7	9,717	-0.05%
2023/10/05	4	73.73	12	73.83	73.90	-8	9,861	-0.08%
2023/10/04	47	74.19	17	73.86	73.40	30	9,957	0.30%
2023/10/03	33.2	75.99	6	76.90	75.70	27.2	9,996	0.27%
2023/10/02	9	76.99	4	77.08	76.60	5	10,056	0.05%
2023/09/28	13	76.99	66	77.00	77.70	-53	10,054	-0.53%
2023/09/27	35	75.09	10	75.72	75.10	25	10,021	0.25%
2023/09/26	11	76.80	17	77.66	75.90	-6	10,196	-0.06%
2023/09/25	8	76.08	30	76.87	77.60	-22	10,246	-0.21%
2023/09/22	18	72.26	3	72.47	72.30	15	10,236	0.15%
2023/09/21	35	74.05	3	73.60	73.40	32	10,374	0.31%
2023/09/20	25	75.23	3	75.57	75.40	22	10,506	0.21%
2023/09/19	74	75.96	83	76.17	75.80	-9	10,806	-0.08%
2023/09/18	2	74.15	4	74.40	73.90	-2	10,807	-0.02%
2023/09/15	1	72.80	2	73.05	74.30	-1	10,898	-0.01%
2023/09/14	2	72.05	22	72.60	72.70	-20	11,193	-0.18%
2023/09/13	2	71.85	2	72.05	72.00	0	11,363	0.00%
2023/09/12	29	71.72	2	72.25	71.60	27	11,564	0.23%
2023/09/11	17	73.64	2	73.90	73.00	15	11,688	0.13%
2023/09/08	6	74.83	1	74.40	74.40	5	11,896	0.04%
2023/09/07	1	75.10	43	75.14	75.40	-42	12,463	-0.34%
2023/09/06	26	75.74	12	76.01	75.30	14	12,879	0.11%
2023/09/05	43	75.11	7	74.89	76.30	36	13,385	0.27%
2023/09/04	28	76.62	8	77.06	75.50	20	13,750	0.15%
2023/09/01	44	75.53	59	76.55	75.50	-15	14,278	-0.11%
2023/08/31	4	73.83	6	74.20	74.30	-2	14,823	-0.01%
2023/08/30	8	73.49	12	73.62	74.00	-4	15,301	-0.03%
2023/08/29	2	70.90	2	71.30	71.90	0	15,761	0.00%
2023/08/28	7	71.04	9	71.64	70.60	-2	16,037	-0.01%
2023/08/25	3	71.77	4	72.48	71.50	-1	16,462	-0.01%
2023/08/24	5	71.04	1	71.80	71.80	4	16,782	0.02%
2023/08/23	5	71.06	2	71.50	71.30	3	17,095	0.02%
2023/08/22	2.3	71.93	2	71.70	71.00	0.3	17,296	0.00%
2023/08/21	4	71.85	2	72.10	71.70	2	17,532	0.01%
2023/08/18	11	71.95	17	73.87	71.50	-6	17,671	-0.03%
2023/08/17	3	72.03	7	73.16	73.40	-4	17,866	-0.02%
2023/08/16	22	71.29	3	71.67	71.70	19	18,238	0.10%
2023/08/15	11	73.45	85	73.38	73.00	-74	18,713	-0.40%
2023/08/14	31	76.25	6	76.55	74.20	25	19,227	0.13%
2023/08/11	5	78.68	3	78.17	77.50	2	19,757	0.01%
2023/08/10	27	79.31	7	79.03	79.00	20	20,170	0.10%
2023/08/09	4	81.83	5	82.10	82.30	-1	20,328	0.00%
2023/08/08	24	81.22	30	82.11	83.40	-6	20,506	-0.03%
2023/08/07	21	77.85	23	76.90	79.10	-2	20,426	-0.01%
2023/08/04	16	78.25	105	79.09	77.50	-89	20,510	-0.43%	大賣/
2023/08/02	165	81.52	75	81.25	81.80	90	20,505	0.44%	大買/
2023/08/01	23	78.38	5	77.92	78.80	18	20,298	0.09%
2023/07/31	13	79.65	29	80.19	78.90	-16	20,437	-0.08%
2023/07/28	4	76.70	2	77.25	78.40	2	21,027	0.01%
2023/07/27	39	77.28	5	77.40	77.40	34	21,290	0.16%
2023/07/26	4	76.95	2.1	77.45	76.10	1.9	21,842	0.01%
2023/07/25	2	77.70	24	78.16	78.00	-22	22,172	-0.10%
2023/07/24	24	76.76	3	77.07	77.10	21	22,230	0.09%
2023/07/21	27.1	80.23	7	79.59	78.10	20.1	22,378	0.09%
2023/07/20	6	82.75	45	80.98	83.00	-39	22,924	-0.17%
2023/07/19	12	78.40	3	78.43	78.60	9	22,563	0.04%
2023/07/18	5	78.08	3	77.13	77.00	2	23,014	0.01%
2023/07/17	3	79.27	5	79.38	78.90	-2	23,088	-0.01%
2023/07/14	3	80.63	2	80.50	80.10	1	23,230	0.00%
2023/07/13	5	80.86	8	81.18	80.40	-3	23,478	-0.01%
2023/07/12	7	81.13	4	81.43	80.80	3	24,097	0.01%
2023/07/11	22	82.09	24	84.01	82.20	-2	24,082	-0.01%
2023/07/10	4	82.58	5	82.46	83.10	-1	24,382	0.00%
2023/07/07	25	83.61	2	84.20	83.80	23	24,802	0.09%
2023/07/06	2	85.35	17	86.58	85.20	-15	25,449	-0.06%
2023/07/05	7	86.14	2	86.15	85.50	5	25,607	0.02%
2023/07/04	24	87.63	33.3	89.09	87.30	-9.3	25,626	-0.04%
2023/07/03	34	88.06	3	87.70	86.60	31	25,393	0.12%
2023/06/30	2	87.20	55	89.77	89.50	-53	25,111	-0.21%
2023/06/29	7	85.46	3	85.43	86.30	4	24,901	0.02%
2023/06/28	1	86.00	2	86.05	86.30	-1	24,739	0.00%
2023/06/27	7.3	86.92	5	86.06	85.00	2.3	24,643	0.01%
2023/06/26	5	88.66	4	89.13	88.30	1	24,365	0.00%
2023/06/21	23	90.42	2	91.10	91.10	21	24,200	0.09%
2023/06/20	45	90.40	56	91.46	91.50	-11	24,116	-0.05%
2023/06/19	35	93.27	46	94.16	93.10	-11	23,817	-0.05%
2023/06/16	48	92.84	22	94.18	91.80	26	23,663	0.11%
2023/06/15	26	92.56	23	93.63	92.70	3	23,458	0.01%
2023/06/14	80	92.77	53	92.33	91.70	27	23,270	0.12%
2023/06/13	3	94.63	7	94.50	92.60	-4	23,110	-0.02%
2023/06/12	16	96.11	14	96.66	93.20	2	22,559	0.01%
2023/06/09	18	97.24	11	96.15	97.80	7	22,141	0.03%
2023/06/08	6	94.73	39.2	93.56	92.20	-33.2	21,646	-0.15%
2023/06/07	20	92.82	19	92.78	94.50	1	21,228	0.00%
2023/06/06	38	91.32	14.1	90.88	91.50	23.9	20,534	0.12%
2023/06/05	19	90.45	2	90.80	90.20	17	19,783	0.09%
2023/06/02	10	84.81	11.3	86.22	88.10	-1.3	19,329	-0.01%
2023/06/01	7	79.33	6	79.68	80.10	1	18,824	0.01%
2023/05/31	14.1	77.73	40	78.43	79.60	-25.9	18,523	-0.14%
2023/05/30	13	75.46	13	74.62	74.50	0	18,051	0.00%
2023/05/29	37	72.58	8	73.81	74.20	29	17,676	0.16%
2023/05/26	2	70.30	0	0.00	70.20	2	17,338	0.01%
2023/05/25	8	72.94	5	72.54	71.50	3	17,169	0.02%
2023/05/24	4.2	71.86	4	72.13	72.30	0.2	16,995	0.00%
2023/05/23	10	72.09	12	72.14	72.50	-2	16,984	-0.01%
2023/05/22	21	72.56	6	72.15	71.90	15	16,771	0.09%
2023/05/19	16	71.69	20	70.71	70.00	-4	16,387	-0.02%
2023/05/18	17	67.44	18	67.36	68.60	-1	15,863	-0.01%
2023/05/17	16.3	64.91	10	64.79	66.30	6.3	15,491	0.04%
2023/05/16	10	61.20	9	61.50	60.80	1	14,738	0.01%
2023/05/15	5	59.96	3	60.10	61.30	2	14,273	0.01%
2023/05/12	11	58.99	5	57.66	59.50	6	13,911	0.04%
2023/05/11	11	58.99	5	57.66	57.40	6	13,424	0.04%
2023/05/10	5	58.84	3	59.33	59.30	2	13,106	0.02%
2023/05/09	6	59.32	4	58.93	58.20	2	12,898	0.02%
2023/05/08	4	59.03	4	59.28	60.10	0	12,595	0.00%
2023/05/05	6	59.23	111	58.61	59.20	-105	12,370	-0.85%	大賣/鉅額交易
2023/05/04	15	59.61	7	59.59	60.00	8	12,101	0.07%
2023/05/03	8	57.64	15	57.64	57.70	-7	11,301	-0.06%
2023/05/02	112	56.12	141	56.41	58.50	-29	10,980	-0.26%	大買/大賣/
2023/04/28	7	54.47	11.3	54.61	54.70	-4.3	10,411	-0.04%
2023/04/27	4	54.03	3	53.93	53.80	1	9,990	0.01%
2023/04/26	4	53.48	21	53.60	53.20	-17	9,766	-0.17%
2023/04/25	4	55.48	8	55.53	53.20	-4	9,472	-0.04%
2023/04/24	4	53.23	4.5	53.67	52.90	-0.5	8,628	-0.01%
2023/04/21	9	54.73	45	54.30	53.50	-36	8,485	-0.42%
2023/04/20	5	53.22	3	53.60	53.00	2	7,788	0.03%
2023/04/19	4.3	53.94	4	54.33	54.00	0.3	7,525	0.00%
2023/04/18	33	52.62	6	52.95	53.20	27	7,243	0.37%
2023/04/17	8.2	53.93	5	54.92	54.40	3.2	6,915	0.05%
2023/04/14	17	52.10	2	52.10	52.10	15	6,129	0.24%
2023/04/13	8	48.43	6	48.22	47.45	2	5,970	0.03%
2023/04/12	13	47.45	19	48.23	50.00	-6	5,529	-0.11%
2023/04/11	7	45.87	18	45.83	45.50	-11	4,948	-0.22%
2023/04/10	2	43.88	47	42.76	45.25	-45	4,171	-1.08%
2023/04/07	19	39.82	7	40.27	41.15	12	3,913	0.31%
2023/04/06	1	39.00	2	39.38	39.55	-1	3,762	-0.03%
2023/03/31	8	39.14	5	39.08	39.00	3	3,748	0.08%
2023/03/30	1	39.10	1	39.05	39.05	0	3,742	0.00%
2023/03/29	5	38.60	2	39.08	39.10	3	3,763	0.08%
2023/03/28	6	38.68	2	38.50	38.50	4	3,879	0.10%
2023/03/27	5	39.76	4	39.83	39.85	1	3,926	0.03%
2023/03/24	2	38.85	2	38.85	38.85	0	3,901	0.00%
2023/03/23	1	39.10	1	39.00	38.85	0	3,885	0.00%
2023/03/22	1	39.05	61	39.18	39.30	-60	3,878	-1.55%
2023/03/21	2	38.75	1	38.55	38.55	1	3,918	0.03%
2023/03/20	52	38.85	2	38.83	38.75	50	3,892	1.28%
2023/03/17	2	39.08	2	38.98	38.90	0	3,935	0.00%
2023/03/16	15	39.20	5	39.05	38.80	10	3,985	0.25%
2023/03/15	6	40.03	3	39.95	39.80	3	3,921	0.08%
2023/03/14	10	40.10	43	39.85	40.00	-33	3,932	-0.84%
2023/03/13	9	40.48	7	40.91	40.65	2	4,004	0.05%
2023/03/10	23	40.76	13	40.81	40.20	10	4,042	0.25%
2023/03/09	5	41.25	19	41.24	41.65	-14	3,993	-0.35%
2023/03/08	48	41.47	69	41.58	41.65	-21	3,983	-0.53%
2023/03/07	6	40.48	27	40.73	41.00	-21	4,050	-0.52%
2023/03/06	0	0.00	7	40.08	40.20	-7	3,982	-0.18%
2023/03/03	4	39.58	2	39.45	39.45	2	3,928	0.05%
2023/03/02	2	39.38	2	39.48	39.40	0	3,935	0.00%
2023/03/01	3	39.33	2	39.35	39.35	1	3,944	0.03%
2023/02/24	5	39.75	4	39.79	39.80	1	3,920	0.03%
2023/02/23	7	39.94	24	40.11	40.15	-17	3,906	-0.44%
2023/02/22	20	39.02	6	39.28	39.45	14	3,860	0.36%
2023/02/21	28	39.99	27	40.37	39.80	1	3,778	0.03%
2023/02/20	124	39.19	5	39.40	39.30	119	3,620	3.29%	大買/鉅額交易
2023/02/17	18	38.65	26	39.24	39.40	-8	3,564	-0.22%
2023/02/16	18	38.25	5	38.37	38.85	13	3,501	0.37%
2023/02/15	54	38.40	30	38.55	38.30	24	3,490	0.69%
2023/02/14	14	36.69	9	37.02	37.05	5	3,135	0.16%
2023/02/13	3	36.98	25	37.11	37.15	-22	3,122	-0.70%
2023/02/10	1	35.65	1	35.50	35.50	0	3,011	0.00%
2023/02/08	2	35.63	2	35.75	35.70	0	2,997	0.00%
2023/02/07	3	35.47	2	35.63	35.55	1	2,997	0.03%
2023/02/06	1	35.80	1	35.40	35.40	0	3,034	0.00%
2023/02/03	1	35.65	0	0.00	35.70	1	3,090	0.03%
2023/02/02	2	35.08	2	35.28	35.60	0	3,078	0.00%
2023/02/01	2	35.05	2	35.23	35.00	0	3,051	0.00%
2023/01/31	9	35.02	4	35.24	35.00	5	3,042	0.16%
2023/01/30	1	35.20	1	35.40	35.25	0	3,050	0.00%
2023/01/17	1	33.85	1	34.05	34.10	0	3,006	0.00%
2023/01/16	12	34.10	2	33.95	33.95	10	3,023	0.33%
2023/01/13	3	34.43	13	34.53	34.15	-10	3,030	-0.33%
2023/01/11	2	34.43	2	34.00	34.00	0	3,048	0.00%
2023/01/10	1	34.40	1	34.45	34.45	0	3,061	0.00%
2023/01/09	6	34.48	1	34.55	34.55	5	3,084	0.16%
2023/01/06	31	34.30	1	34.40	34.30	30	3,106	0.97%
2023/01/05	3	34.30	1	34.25	34.20	2	3,187	0.06%
2023/01/04	73	34.18	2	34.20	34.20	71	3,222	2.20%
2023/01/03	2	33.98	1	33.95	33.95	1	3,263	0.03%
2022/12/30	1	33.90	1	33.85	33.85	0	3,326	0.00%
2022/12/29	1	33.60	1	33.65	33.65	0	3,371	0.00%
2022/12/28	2	33.93	3	33.93	33.70	-1	3,431	-0.03%
2022/12/27	1	34.35	1	34.10	34.10	0	3,458	0.00%
2022/12/26	1	34.25	0	0.00	34.35	1	3,514	0.03%
2022/12/23	1	33.25	1	33.40	33.70	0	3,647	0.00%
2022/12/22	2	33.83	1	33.55	33.55	1	3,843	0.03%
2022/12/21	1	33.80	1	33.90	33.55	0	3,944	0.00%
2022/12/20	3	34.65	2	33.65	33.45	1	4,156	0.02%
2022/12/19	2	35.50	2	34.80	34.80	0	4,102	0.00%
2022/12/16	1	36.45	5	35.99	35.95	-4	4,029	-0.10%
2022/12/15	2	36.83	2	37.00	36.90	0	4,089	0.00%
2022/12/14	43	36.60	2	36.65	36.80	41	4,342	0.94%
2022/12/13	44	36.63	3	36.28	36.25	41	4,421	0.93%
2022/12/12	23	37.28	2	37.25	37.40	21	4,480	0.47%
2022/12/09	22	37.79	2	37.70	37.70	20	4,498	0.44%
2022/12/08	1	37.25	2	37.73	38.30	-1	4,487	-0.02%
2022/12/07	3	37.30	3	37.18	37.15	0	4,484	0.00%
2022/12/06	3	37.45	3	37.10	36.80	0	4,465	0.00%
2022/12/05	4	37.79	5	37.79	37.75	-1	4,428	-0.02%
2022/12/02	7	37.38	19.1	37.56	37.25	-12.1	4,335	-0.28%
2022/12/01	1	36.40	1	36.45	36.35	0	4,206	0.00%
2022/11/30	2	36.18	2	36.20	36.20	0	4,207	0.00%
2022/11/29	11	36.42	8	36.49	36.25	3	4,183	0.07%
2022/11/28	6	35.72	1	35.95	36.35	5	4,117	0.12%
2022/11/25	2	36.45	2	36.38	36.10	0	4,132	0.00%
2022/11/24	20	36.45	2	36.45	36.30	18	4,152	0.43%
2022/11/23	3	36.05	1	35.95	36.35	2	4,124	0.05%
2022/11/22	2	35.63	2	35.45	35.45	0	4,100	0.00%
2022/11/21	1	35.30	1	35.55	35.80	0	4,098	0.00%
2022/11/18	2	35.45	2	35.20	35.20	0	4,100	0.00%
2022/11/17	3	35.47	3	35.65	35.55	0	4,109	0.00%
2022/11/16	1	35.70	1	35.50	35.50	0	4,092	0.00%
2022/11/15	1	35.90	1	35.65	35.65	0	4,077	0.00%
2022/11/14	2	35.73	2	35.85	36.15	0	4,088	0.00%
2022/11/11	3	37.03	3	36.05	36.05	0	4,036	0.00%
2022/11/10	4.1	38.25	4	37.66	37.35	0.1	3,936	0.00%
2022/11/09	2	38.10	2	38.25	38.85	0	3,920	0.00%
2022/11/08	2	38.50	2	38.38	37.95	0	3,932	0.00%
2022/11/07	2	38.13	4	38.16	38.30	-2	4,057	-0.05%
2022/11/04	2	38.10	2	38.20	38.05	0	4,132	0.00%
2022/11/03	2	38.03	2	38.20	38.60	0	4,165	0.00%
2022/11/02	2	38.30	2	38.33	38.20	0	4,174	0.00%
2022/10/31	1	36.60	1	36.30	36.30	0	4,113	0.00%
2022/10/28	2	36.15	2	36.25	36.10	0	4,146	0.00%
2022/10/27	2	35.68	2	35.80	36.10	0	4,182	0.00%
2022/10/26	2	35.38	2	35.43	35.35	0	4,220	0.00%
2022/10/25	3	35.95	3	36.03	35.80	0	4,226	0.00%
2022/10/21	1	35.80	6	36.00	36.10	-5	4,293	-0.12%
2022/10/20	3	35.70	3	35.85	35.75	0	4,313	0.00%
2022/10/18	3	36.25	3	36.27	36.25	0	4,592	0.00%
2022/10/17	2	36.30	2	36.20	36.40	0	4,617	0.00%
2022/10/14	1	37.00	0	0.00	36.85	1	4,626	0.02%
2022/10/13	4	37.31	3	36.12	36.10	1	4,672	0.02%
2022/10/12	1	37.80	1	38.05	38.50	0	4,712	0.00%
2022/10/11	2	38.73	2	38.50	38.25	0	4,781	0.00%
2022/10/06	3	38.75	3	38.83	38.80	0	4,918	0.00%
2022/10/05	1	38.30	1	38.45	38.60	0	4,959	0.00%
2022/10/04	1	37.85	1	38.10	38.10	0	5,018	0.00%
2022/10/03	3	38.03	3	37.72	37.35	0	5,003	0.00%
2022/09/30	4	38.90	9	39.01	38.30	-5	4,996	-0.10%
2022/09/29	6	40.74	6	39.83	40.10	0	4,925	0.00%
2022/09/28	6	40.91	6	41.02	40.30	0	4,745	0.00%
2022/09/27	9	41.01	9	41.19	41.70	0	4,676	0.00%
2022/09/26	6	39.94	6	39.82	39.50	0	4,500	0.00%
2022/09/23	4	40.73	4	40.69	40.30	0	4,555	0.00%
2022/09/22	6	40.56	6	40.59	41.40	0	4,608	0.00%
2022/09/21	5	40.80	6	40.77	40.95	-1	4,694	-0.02%
2022/09/20	3	39.35	22	38.93	39.20	-19	4,523	-0.42%
2022/09/19	3	38.67	6	39.08	39.05	-3	4,655	-0.06%
2022/09/16	2	37.88	2	38.08	38.10	0	4,830	0.00%
2022/09/15	3	37.88	3	38.00	37.85	0	5,229	0.00%
2022/09/14	0	0.00	1	37.20	37.60	-1	5,397	-0.02%
2022/09/13	1	36.90	1	36.95	36.80	0	5,710	0.00%
2022/09/12	1	36.45	51	36.76	36.75	-50	5,949	-0.84%
2022/09/08	11	35.95	25	36.11	36.40	-14	6,250	-0.22%
2022/09/07	2	35.43	2	35.45	35.25	0	6,680	0.00%
2022/09/06	12	35.67	3	35.78	35.45	9	6,947	0.13%
2022/09/05	4	36.73	4	36.58	36.25	0	6,993	0.00%
2022/09/02	4	36.76	1	36.50	37.00	3	6,981	0.04%
2022/09/01	4	35.84	4	36.00	36.05	0	6,916	0.00%
2022/08/31	3	35.67	3	35.82	36.40	0	6,872	0.00%
2022/08/30	1	35.75	1	35.70	35.85	0	6,851	0.00%
2022/08/26	4	35.86	1	35.95	35.95	3	6,902	0.04%
2022/08/25	1	35.70	1	35.65	35.65	0	6,968	0.00%
2022/08/19	1	35.80	1	35.25	35.25	0	6,979	0.00%
2022/08/18	1	36.00	5	36.11	36.05	-4	7,060	-0.06%
2022/08/16	2	35.70	2	35.88	35.80	0	7,124	0.00%
2022/08/15	1	36.05	1	35.95	35.70	0	7,099	0.00%
2022/08/12	13	36.51	2.6	36.61	35.95	10.4	7,051	0.15%
2022/08/11	3	38.47	2	37.88	37.60	1	6,912	0.01%
2022/08/10	2	38.70	32	38.85	38.75	-30	6,840	-0.44%
2022/08/09	2	37.70	2	37.93	38.30	0	6,822	0.00%
2022/08/08	1	37.50	2	37.55	37.90	-1	6,843	-0.01%
2022/08/05	2	37.90	1	37.90	37.90	1	6,813	0.01%
2022/08/04	2	37.23	2	37.15	37.25	0	6,798	0.00%
2022/08/03	3	37.65	3.4	37.66	37.55	-0.4	6,754	-0.01%
2022/08/02	1	38.05	1	38.30	38.05	0	6,709	0.00%
2022/08/01	2	38.05	2	38.25	38.20	0	6,657	0.00%
2022/07/29	5	38.15	15	38.23	38.25	-10	6,618	-0.15%
2022/07/28	11	37.73	1	37.70	37.70	10	6,526	0.15%
2022/07/27	2	37.75	2	37.88	37.95	0	6,500	0.00%
2022/07/26	7	37.91	22	38.36	37.75	-15	6,453	-0.23%
2022/07/25	7	37.84	123	36.90	37.80	-116	6,271	-1.85%	大賣/鉅額交易
2022/07/22	3	35.08	3	35.12	35.10	0	6,095	0.00%
2022/07/21	24	35.17	2.2	35.39	35.20	21.9	6,049	0.36%
2022/07/20	4	35.91	4	35.99	35.85	0	6,011	0.00%
2022/07/19	182	36.50	3	36.62	36.70	179	5,937	3.01%	大買/鉅額交易
2022/07/18	4	35.81	4.1	35.97	36.10	-0.1	5,799	0.00%
2022/07/15	5.1	35.37	4	35.48	36.00	1.1	5,685	0.02%
2022/07/14	1	33.95	2	34.15	34.95	-1	5,528	-0.02%
2022/07/13	1.4	35.05	1.1	34.69	34.45	0.3	5,429	0.00%
2022/07/12	27	34.99	3	35.02	35.00	24	5,345	0.45%
2022/07/11	2	34.63	2	34.80	34.65	0	5,231	0.00%
2022/07/08	3	34.90	2	34.98	34.70	1	5,206	0.02%
2022/07/07	2	34.10	2	34.28	34.80	0	5,139	0.00%
2022/07/06	1	33.80	1	34.00	33.50	0	5,062	0.00%
2022/07/05	4	34.04	5	34.26	34.10	-1	5,026	-0.02%
2022/07/04	2.3	33.73	2	33.95	33.85	0.3	4,972	0.01%
2022/07/01	5	33.96	5	33.53	33.00	0	4,914	0.00%
2022/06/30	6	35.34	4	35.60	35.25	2	4,766	0.04%
2022/06/29	1	35.55	1	35.75	36.20	0	4,638	0.00%
2022/06/28	4	34.84	4	34.79	34.75	0	4,444	0.00%
2022/06/27	11	35.28	10	35.41	35.25	1	4,362	0.02%
2022/06/24	3	34.85	4	35.19	35.65	-1	4,121	-0.02%
2022/06/23	8	33.98	7	34.04	34.10	1	3,793	0.03%
2022/06/22	5.1	35.06	5	34.78	34.30	0.1	3,352	0.00%
2022/06/21	12	35.11	12	34.97	35.15	0	3,126	0.00%
2022/06/20	6	34.62	10	34.22	33.90	-4	2,735	-0.15%
2022/06/17	7	33.91	8	33.81	34.80	-1	2,472	-0.04%
2022/06/16	13	33.78	14	33.53	33.60	-1	2,146	-0.05%
2022/06/15	9	32.59	48	32.72	32.85	-39	1,687	-2.31%
2022/06/14	3	30.97	3.1	31.16	32.00	-0.1	1,409	-0.01%
2022/06/13	2	30.63	2	30.80	30.90	0	1,328	0.00%
2022/06/09	1	30.90	1	31.05	30.95	0	1,305	0.00%
2022/06/08	1	30.65	1	30.80	30.85	0	1,294	0.00%
2022/06/07	4.1	30.88	5	30.68	30.35	-0.9	1,285	-0.07%
2022/06/06	2	31.98	2	31.50	31.50	0	1,239	0.00%
2022/06/02	3	31.88	3	32.03	32.10	0	1,228	0.00%
2022/06/01	1	31.30	1	31.45	31.20	0	1,158	0.00%
2022/05/31	1	31.20	1	31.35	31.40	0	1,136	0.00%
2022/05/27	0	0.00	0	30.85	31.05	0	1,099	0.00%
2022/05/25	0	0.00	80	29.59	29.90	-80	911	-8.77%
2022/05/24	1	28.70	21	29.14	29.20	-20	857	-2.33%
2022/05/20	1	28.65	1	28.80	28.90	0	834	0.00%
2022/05/19	1	28.45	1	28.50	28.85	0	845	0.00%
2022/05/18	101	28.93	1	28.80	28.95	100	880	11.36%	大買/
2022/05/17	1	28.70	1	28.90	28.85	0	938	0.00%
2022/05/16	1	28.70	1.1	28.84	28.90	-0.1	916	-0.01%
2022/05/12	0.1	27.10	0	0.00	26.55	0.1	875	0.01%
2022/05/09	1	27.25	1	27.40	27.20	0	860	0.00%
2022/05/03	0	0.00	1	27.80	27.90	-1	877	-0.11%
2022/04/28	0	27.85	0	0.00	27.65	0	888	0.00%
2022/04/21	0	0.00	2	28.05	28.10	-2	885	-0.23%
2022/04/20	0	0.00	2	28.10	28.25	-2	888	-0.23%
2022/04/15	1	28.10	1	28.05	27.90	0	918	0.00%
2022/04/14	1	28.50	1	28.40	28.40	0	912	0.00%
2022/04/13	1	28.40	1	28.45	28.50	0	910	0.00%
2022/04/12	1	28.30	2	28.23	28.20	-1	933	-0.11%
2022/04/08	1	28.15	2	28.23	28.25	-1	926	-0.11%
2022/04/07	1	28.40	1	28.15	28.15	0	929	0.00%
2022/04/06	1	28.70	1	28.55	28.55	0	922	0.00%
2022/03/31	1	28.51	1	28.70	28.80	0	919	0.00%
2022/03/29	1	28.80	1	29.00	28.75	0	871	0.00%
2022/03/28	2	28.70	2	28.78	28.80	0	866	0.00%
2022/03/25	1	28.90	1	28.80	28.80	0	861	0.00%
2022/03/23	1	29.00	1	29.10	29.10	0	858	0.00%
2022/03/17	1	28.30	1	28.55	28.60	0	852	0.00%
2022/03/16	1	27.95	1	28.10	27.95	0	848	0.00%
2022/03/14	1	27.90	1	27.95	27.95	0	844	0.00%
2022/03/07	1	28.20	1	27.90	27.95	0	816	0.00%
2022/03/04	1	28.60	1	28.50	28.50	0	802	0.00%
2022/03/02	0	0.00	0	28.75	28.55	0	791	0.00%
2022/02/24	3	28.73	1	28.40	28.20	2	771	0.26%
2022/02/23	1	29.05	1	28.95	28.95	0	753	0.00%
2022/02/18	1	29.10	1	29.25	29.25	0	708	0.00%
2022/02/17	2	29.15	0	0.00	29.05	2	666	0.30%
2022/02/16	1	27.70	1	27.85	27.90	0	595	0.00%
2022/02/15	1	27.60	1	27.50	27.50	0	590	0.00%
2022/02/14	1	26.85	3	27.07	27.05	-2	581	-0.34%
2022/02/10	1	27.25	1	27.20	27.20	0	578	0.00%
2022/02/09	1	27.25	0	0.00	27.25	1	576	0.17%
2022/02/08	1	27.40	0	0.00	27.40	1	569	0.18%
2022/01/25	1	26.60	0	0.00	26.85	1	554	0.18%
2022/01/24	1	26.80	1	26.95	26.95	0	547	0.00%
2022/01/20	1	27.15	1	27.25	27.25	0	542	0.00%
2022/01/19	2	27.10	2	27.23	27.15	0	542	0.00%
2022/01/17	2	27.33	2	27.33	27.15	0	543	0.00%
2022/01/14	1	27.50	41	27.51	27.55	-40	545	-7.34%
2022/01/13	1	27.40	1	27.65	27.65	0	586	0.00%
2022/01/12	12	27.49	2	27.40	27.40	10	585	1.71%
2022/01/11	2	27.65	1	27.45	27.45	1	582	0.17%
2022/01/10	30	27.55	0	0.00	27.85	30	565	5.31%
2022/01/03	0	0.00	5	26.95	26.95	-5	520	-0.96%
2021/12/28	0	0.00	6	26.80	26.90	-6	515	-1.16%
2021/12/23	1	26.50	0	0.00	26.55	1	532	0.19%
2021/12/22	1	26.35	1	26.50	26.45	0	537	0.00%
2021/12/21	0	26.50	0	0.00	26.30	0	540	0.00%
2021/12/16	1	26.60	1	26.50	26.50	0	546	0.00%
2021/12/15	2	26.63	2	26.55	26.55	0	556	0.00%
2021/12/13	1	26.70	1	26.80	26.85	0	569	0.00%
2021/12/06	1	26.25	1	26.30	26.30	0	568	0.00%
2021/12/03	1	26.15	1	26.20	26.20	0	578	0.00%
2021/11/23	0	0.00	4	26.70	26.70	-4	609	-0.66%
2021/11/22	0	0.00	6	26.70	26.90	-6	616	-0.97%
2021/11/19	0	0.00	2	26.75	26.70	-2	625	-0.32%
2021/11/18	0	0.00	1	26.70	27.00	-1	624	-0.16%
2021/11/12	1	26.60	0	0.00	26.70	1	676	0.15%
2021/11/11	1	26.60	1	26.65	26.60	0	687	0.00%
2021/11/04	4	26.83	0	0.00	26.80	4	752	0.53%
2021/11/01	1	26.85	1	26.80	26.80	0	793	0.00%
2021/10/28	1	26.90	0	0.00	26.90	1	796	0.13%
2021/10/25	1	26.70	1	26.90	26.80	0	801	0.00%
2021/10/22	1	26.80	1	26.95	26.90	0	812	0.00%
2021/10/21	0	0.00	1	27.20	27.20	-1	816	-0.12%
2021/10/12	1	26.40	1	26.50	26.45	0	842	0.00%
2021/10/08	1	26.65	1	26.75	26.75	0	853	0.00%
2021/10/05	1	25.70	1	25.85	25.85	0	918	0.00%
2021/10/04	3	25.90	0	0.00	26.00	3	928	0.32%
2021/09/22	1	27.00	1	26.75	26.75	0	1,052	0.00%
2021/09/13	1	26.90	1	27.00	27.00	0	1,089	0.00%
2021/09/10	1	27.05	1	27.10	27.10	0	1,100	0.00%
2021/09/08	1	27.20	1	27.35	26.70	0	1,125	0.00%
2021/09/06	2	27.23	2	27.30	27.20	0	1,146	0.00%
2021/09/02	1	27.50	1	27.40	27.40	0	1,160	0.00%
2021/08/31	1	26.90	1	27.05	27.40	0	1,162	0.00%
2021/08/26	1	26.15	1	26.10	26.10	0	1,193	0.00%
2021/08/24	1	26.30	1	26.05	26.05	0	1,216	0.00%
2021/08/20	2	26.23	2	26.33	26.30	0	1,221	0.00%
2021/08/19	1	26.40	1	26.30	26.30	0	1,221	0.00%
2021/08/18	1	26.25	1	26.40	26.70	0	1,220	0.00%
2021/08/17	1	26.30	1	26.40	26.60	0	1,227	0.00%
2021/08/16	1	26.70	1	26.55	26.80	0	1,226	0.00%
2021/08/12	2	27.40	2	27.35	27.35	0	1,275	0.00%
2021/08/11	2	27.50	2	27.68	27.45	0	1,292	0.00%
2021/08/10	1	27.85	1	28.00	27.45	0	1,324	0.00%
2021/08/09	1	28.80	6.5	28.80	28.75	-5.5	1,398	-0.39%
2021/08/06	1	29.00	1	28.80	28.80	0	1,441	0.00%
2021/08/04	1	29.00	1	29.00	29.00	0	1,567	0.00%
2021/08/03	1	29.05	1	28.85	28.85	0	1,637	0.00%
2021/08/02	2	28.83	1	28.95	29.00	1	1,655	0.06%
2021/07/30	1	28.70	1	28.75	28.75	0	1,670	0.00%
2021/07/29	1	28.25	1	28.45	28.65	0	1,750	0.00%
2021/07/27	1	28.95	1	28.70	28.70	0	1,870	0.00%
2021/07/26	1	29.05	1	28.95	28.95	0	1,946	0.00%
2021/07/20	1	29.25	1	29.35	29.15	0	2,227	0.00%
2021/07/19	1	29.70	1	29.85	29.80	0	2,245	0.00%
2021/07/15	2	29.65	1	29.70	29.70	1	2,368	0.04%
2021/07/14	1	29.30	1	29.45	29.60	0	2,435	0.00%
2021/07/13	5	29.80	0	0.00	29.55	5	2,538	0.20%
2021/07/12	1	30.35	1	30.05	30.05	0	2,543	0.00%
2021/07/08	1	30.55	6	30.58	30.75	-5	2,591	-0.19%
2021/07/07	2	30.80	2	30.95	30.50	0	2,662	0.00%
2021/07/06	0	0.00	4	30.95	31.00	-4	2,663	-0.15%
2021/07/05	0	0.00	7	30.74	30.85	-7	2,670	-0.26%
2021/07/02	1	30.30	1	30.30	30.30	0	2,666	0.00%
2021/07/01	1	30.20	2	30.38	30.20	-1	2,685	-0.04%
2021/06/30	1	30.10	0	0.00	30.20	1	2,687	0.04%
2021/06/29	1	30.15	1	29.95	29.95	0	2,691	0.00%
2021/06/28	2	30.00	2	30.18	30.10	0	2,766	0.00%
2021/06/25	0	0.00	1	30.15	29.90	-1	2,790	-0.04%
2021/06/24	1	29.90	0	0.00	29.80	1	2,827	0.04%
2021/06/23	1	30.05	1	29.80	29.80	0	2,835	0.00%
2021/06/22	1	29.60	1	29.80	29.55	0	2,849	0.00%
2021/06/21	1	29.25	1	29.55	29.55	0	2,876	0.00%
2021/06/18	1	29.35	1	29.40	29.50	0	2,892	0.00%
2021/06/17	1	28.80	1	28.95	29.30	0	2,904	0.00%
2021/06/11	2	28.98	2	29.03	29.00	0	2,940	0.00%
2021/06/08	1	28.85	1	29.00	28.80	0	3,005	0.00%
2021/06/07	1	28.85	1	29.00	28.75	0	3,036	0.00%
2021/06/04	1	29.00	1	28.85	28.85	0	3,094	0.00%
2021/06/03	1	29.00	5	28.97	29.25	-4	3,109	-0.13%
2021/06/02	1	28.40	1	28.60	28.80	0	3,106	0.00%
2021/05/31	1	28.00	1	28.15	27.95	0	3,121	0.00%
2021/05/28	1	28.05	1	28.25	28.00	0	3,124	0.00%
2021/05/27	1	27.85	1	28.10	27.80	0	3,133	0.00%
2021/05/25	0	0.00	2	28.20	28.10	-2	3,169	-0.06%
2021/05/20	2	28.03	2	28.20	27.40	0	3,216	0.00%
2021/05/19	1	27.00	2	27.25	27.35	-1	3,174	-0.03%
2021/05/18	1	27.00	0	0.00	27.10	1	3,171	0.03%
2021/05/13	2	25.88	2	25.98	26.20	0	3,046	0.00%
2021/05/12	2	28.05	4	27.43	26.20	-2	3,017	-0.07%
2021/05/11	1	29.90	1	30.05	28.85	0	2,943	0.00%
2021/05/05	12	30.71	1	30.65	30.40	11	2,901	0.38%
2021/05/04	3	31.53	1	31.05	30.85	2	2,901	0.07%
2021/05/03	0	0.00	1	32.60	32.45	-1	2,851	-0.04%
2021/04/29	1	32.60	1	32.80	32.35	0	2,799	0.00%
2021/04/28	2	33.03	2	33.00	32.85	0	2,802	0.00%
2021/04/27	2	32.90	4	33.13	33.55	-2	2,863	-0.07%
2021/04/26	1	32.40	1	32.30	32.30	0	2,768	0.00%
2021/04/23	4	32.05	2	32.00	31.95	2	2,791	0.07%
2021/04/21	14	32.64	0	0.00	32.80	14	2,908	0.48%
2021/04/20	0	0.00	1	32.25	32.30	-1	2,984	-0.03%
2021/04/19	2	31.80	0	0.00	32.80	2	3,370	0.06%
2021/04/16	9	31.42	4	31.29	31.45	5	3,448	0.14%
2021/04/15	0	0.00	1	31.20	31.20	-1	3,620	-0.03%
2021/04/14	2	30.80	2	30.63	30.80	0	3,639	0.00%
2021/04/13	3	31.55	2	31.35	30.95	1	3,745	0.03%
2021/04/12	3	30.80	0	0.00	30.95	3	3,754	0.08%
2021/04/09	2	30.90	6	30.83	30.75	-4	3,928	-0.10%
2021/04/08	4	30.90	1	31.10	30.95	3	4,097	0.07%
2021/04/07	2	31.00	1	30.95	31.15	1	4,110	0.02%
2021/04/01	0	0.00	20	31.00	30.95	-20	4,239	-0.47%
2021/03/31	9	30.94	1	31.15	31.00	8	4,259	0.19%
2021/03/30	6	31.88	1	31.75	31.75	5	4,221	0.12%
2021/03/29	0	0.00	5	31.90	31.90	-5	4,237	-0.12%
2021/03/26	1	31.40	0	0.00	31.30	1	4,300	0.02%
2021/03/25	1	31.45	1	31.60	31.45	0	4,372	0.00%
2021/03/24	0.6	31.50	0	0.00	31.30	0.6	4,399	0.01%
2021/03/22	2	31.20	2	31.28	31.30	0	4,481	0.00%
2021/03/19	4	31.00	1	30.95	31.55	3	4,548	0.07%
2021/03/16	3	30.87	1	30.90	30.90	2	4,839	0.04%
2021/03/15	2	31.30	2	31.08	31.00	0	5,086	0.00%
2021/03/12	4	31.43	5	31.29	31.25	-1	5,185	-0.02%
2021/03/11	3	31.47	1	31.55	31.55	2	5,376	0.04%
2021/03/10	3	31.63	3	31.77	31.90	0	5,743	0.00%
2021/03/09	1	31.15	1	31.40	30.80	0	6,249	0.00%
2021/03/08	1	31.30	1	31.50	31.15	0	6,763	0.00%
2021/03/05	1	31.55	1	31.30	31.30	0	7,780	0.00%
2021/03/04	2	31.70	2	31.90	31.90	0	7,983	0.00%
2021/03/03	1	31.35	1	31.45	31.55	0	8,255	0.00%
2021/03/02	2	31.93	6	31.80	31.30	-4	8,319	-0.05%
2021/02/26	2	31.80	3	31.95	31.75	-1	8,529	-0.01%
2021/02/25	2	32.45	1	32.45	32.45	1	8,575	0.01%
2021/02/24	1	32.75	1	32.25	32.25	0	8,764	0.00%
2021/02/23	4	32.93	2	32.88	32.75	2	8,822	0.02%
2021/02/19	3	32.18	1	32.15	32.05	2	9,225	0.02%
2021/02/18	3	32.43	1	32.55	32.50	2	9,307	0.02%
2021/02/17	1	32.50	1	32.45	32.50	0	9,460	0.00%
2021/02/05	1	32.00	1	32.00	32.00	0	9,463	0.00%
2021/02/03	2	31.90	4	31.79	31.65	-2	9,475	-0.02%
2021/02/02	2	31.38	2	31.53	31.95	0	9,468	0.00%
2021/02/01	2	30.90	2	31.10	31.10	0	9,466	0.00%
2021/01/29	3	32.13	15	32.23	31.50	-12	9,434	-0.13%
2021/01/28	2	32.18	2	32.33	32.40	0	9,386	0.00%
2021/01/27	7	32.99	2	32.95	33.00	5	9,359	0.05%
2021/01/26	3	33.27	2	32.60	32.60	1	9,329	0.01%
2021/01/25	2	32.53	3	32.87	33.60	-1	9,291	-0.01%
2021/01/22	6	32.37	1	32.55	32.70	5	9,257	0.05%
2021/01/21	4	32.39	1	32.30	32.35	3	9,230	0.03%
2021/01/20	4	32.41	6	32.08	31.65	-2	9,183	-0.02%
2021/01/19	6	34.17	3	33.98	33.60	3	9,055	0.03%
2021/01/18	3	33.57	117	33.51	33.65	-114	9,016	-1.26%	大賣/鉅額交易
2021/01/15	14	34.59	7	34.54	34.05	7	8,946	0.08%
2021/01/14	4	36.36	2	35.85	35.85	2	8,803	0.02%
2021/01/13	14	36.94	7	36.89	36.50	7	8,726	0.08%
2021/01/12	11.4	37.88	32	38.39	37.20	-20.6	8,606	-0.24%
2021/01/11	12	36.37	13	36.78	37.15	-1	8,148	-0.01%
2021/01/08	13	35.51	42.5	36.31	36.00	-29.5	7,956	-0.37%
2021/01/07	6	34.40	2	34.35	34.60	4	7,763	0.05%
2021/01/06	7	35.21	5	34.11	34.00	2	7,707	0.03%
2021/01/05	7	35.83	3	36.00	35.60	4	7,571	0.05%
2021/01/04	4	36.33	10	36.72	36.60	-6	7,495	-0.08%
2020/12/31	2	35.33	21	35.63	35.70	-19	7,298	-0.26%
2020/12/30	5	34.60	2	34.83	34.60	3	7,132	0.04%
2020/12/29	2	34.72	23	35.37	34.80	-21	7,107	-0.30%
2020/12/28	3	34.48	1	34.35	34.70	2	6,997	0.03%
2020/12/25	2	34.40	2	34.35	34.00	0	6,929	0.00%
2020/12/24	2	34.38	2	34.30	34.20	0	6,887	0.00%
2020/12/23	1	33.70	3	33.65	34.40	-2	6,831	-0.03%
2020/12/22	14.5	34.71	13	34.90	33.60	1.5	6,790	0.02%
2020/12/21	3	34.07	14	34.41	34.75	-11	6,715	-0.16%
2020/12/18	14	33.91	4	34.11	33.80	10	6,645	0.15%
2020/12/17	8	34.25	3	34.05	33.90	5	6,591	0.08%
2020/12/16	17	33.74	36	34.26	34.60	-19	6,527	-0.29%
2020/12/15	15	34.05	0	0.00	33.35	15	6,454	0.23%
2020/12/14	22	34.03	2	34.03	33.80	20	6,373	0.31%
2020/12/11	16	34.56	6	34.46	33.95	10	6,320	0.16%
2020/12/10	4	34.76	4	34.80	34.80	0	6,143	0.00%
2020/12/09	5	34.44	61	34.86	35.00	-56	6,043	-0.93%
2020/12/08	39	33.26	4	33.16	33.45	35	5,787	0.60%
2020/12/07	55	33.41	36	33.24	33.10	19	5,684	0.33%
2020/12/04	22	32.88	7	33.09	32.75	15	5,496	0.27%
2020/12/03	48	34.97	26	34.94	33.80	22	5,105	0.43%
2020/12/02	13	37.18	21	36.99	37.50	-8	4,553	-0.18%
2020/12/01	19	36.76	15	37.35	36.40	4	4,037	0.10%
2020/11/30	3	36.75	6	36.96	37.05	-3	3,013	-0.10%
2020/11/27	3	31.25	87	32.47	33.70	-84	2,808	-2.99%
2020/11/26	3	30.13	11	30.17	30.65	-8	2,541	-0.31%
2020/11/25	20	29.73	5	29.71	30.10	15	2,501	0.60%
2020/11/24	4	28.94	4	29.04	29.00	0	2,293	0.00%
2020/11/23	2	28.13	83	29.03	29.30	-81	2,224	-3.64%
2020/11/20	42	27.68	2	27.93	27.70	40	2,043	1.96%
2020/11/19	135	28.15	43	27.93	28.00	92	2,005	4.59%	大買/
2020/11/18	15	27.18	29	27.49	27.80	-14	1,911	-0.73%
2020/11/17	204	25.44	4	25.70	25.85	200	1,673	11.95%	大買/鉅額交易
2020/11/16	1	25.75	4	25.64	25.55	-3	1,632	-0.18%
2020/11/12	1	23.60	1	23.75	23.55	0	1,491	0.00%
2020/11/11	0	0.00	5	23.68	23.80	-5	1,572	-0.32%
2020/11/10	1	23.30	2	23.35	23.30	-1	1,562	-0.06%
2020/11/06	1	23.00	0	0.00	22.95	1	1,595	0.06%
2020/11/03	1	22.65	1	22.75	22.65	0	1,819	0.00%
2020/10/30	6	22.63	1	22.55	22.55	5	1,862	0.27%
2020/10/28	0	0.00	1	22.90	22.85	-1	1,865	-0.05%
2020/10/21	1	23.00	3	23.15	23.20	-2	1,881	-0.11%
2020/10/20	2	23.00	0	0.00	23.15	2	1,882	0.11%
2020/10/19	1	22.90	1	23.04	22.80	0	1,872	0.00%
2020/10/16	1	22.80	1	22.90	22.90	0	1,871	0.00%
2020/10/15	1	23.00	1	22.90	22.90	0	1,871	0.00%
2020/10/14	0	0.00	1	23.15	23.10	-1	1,898	-0.05%
2020/10/13	1	23.30	1	23.20	23.20	0	1,921	0.00%
2020/10/12	1	23.45	1	23.20	23.20	0	1,944	0.00%
2020/10/08	2	23.38	2	23.35	23.35	0	1,955	0.00%
2020/10/07	5	23.36	3	23.32	23.35	2	1,957	0.10%
2020/10/06	1	22.80	1	22.85	23.15	0	1,945	0.00%
2020/09/29	1	22.60	1	22.55	22.50	0	1,947	0.00%
2020/09/25	2	22.38	2	22.50	22.35	0	1,962	0.00%
2020/09/24	1	22.75	1	22.85	22.35	0	1,947	0.00%
2020/09/23	2	23.33	2	23.20	23.20	0	1,915	0.00%
2020/09/22	1	23.50	1	23.60	23.35	0	1,891	0.00%
2020/09/21	1	23.80	1	23.90	23.70	0	1,883	0.00%
2020/09/16	1	23.55	1	23.50	23.50	0	1,873	0.00%
2020/09/15	1	23.35	1	23.45	23.55	0	1,863	0.00%
2020/09/10	1	23.95	1	23.70	23.70	0	1,850	0.00%
2020/09/09	1	23.15	1	23.30	23.80	0	1,881	0.00%
2020/09/08	1	23.10	1	23.25	23.15	0	1,855	0.00%
2020/09/07	3	23.45	3	23.50	23.30	0	1,851	0.00%
2020/09/01	2	23.70	2	23.78	23.95	0	1,820	0.00%
2020/08/31	2	23.93	2	23.70	23.70	0	1,792	0.00%
2020/08/28	1	24.15	1	24.30	24.15	0	1,758	0.00%
2020/08/27	1	24.05	1	24.15	24.15	0	1,745	0.00%
2020/08/25	2	24.40	2	24.30	24.10	0	1,706	0.00%
2020/08/24	5	24.34	3	24.27	24.60	2	1,709	0.12%
2020/08/19	4	23.56	4	23.66	23.60	0	1,527	0.00%
2020/08/18	1	23.35	1	23.50	23.45	0	1,511	0.00%
2020/08/17	20	23.73	0	0.00	23.65	20	1,478	1.35%
2020/08/13	0	0.00	2	22.85	23.05	-2	1,366	-0.15%
2020/08/12	2	22.70	2	22.78	22.75	0	1,342	0.00%
2020/08/11	3	22.88	3	22.92	23.00	0	1,335	0.00%
2020/08/10	5	22.76	12	22.98	23.20	-7	1,278	-0.55%
2020/08/07	1	22.75	1	22.70	22.70	0	1,201	0.00%
2020/08/06	0	0.00	5	21.30	21.70	-5	1,103	-0.45%
2020/08/04	2	21.00	0	0.00	21.05	2	1,061	0.19%
2020/08/03	2	21.00	1	20.95	20.90	1	1,055	0.09%
2020/07/17	0	0.00	20	21.70	21.65	-20	957	-2.09%
2020/06/24	0	0.00	1	21.50	21.45	-1	909	-0.11%
2020/06/23	0	0.00	0.1	21.55	21.60	-0.1	913	-0.01%
2020/06/17	1	21.85	4	21.91	21.80	-3	906	-0.33%
2020/06/16	1	21.80	1	21.90	22.00	0	897	0.00%
2020/06/09	0	0.00	2	21.50	21.65	-2	1,007	-0.20%
2020/06/05	1	21.05	1	21.15	21.15	0	1,036	0.00%
2020/06/03	1	20.90	1	20.95	21.05	0	1,050	0.00%
2020/06/02	1	21.00	1	20.95	20.95	0	1,044	0.00%
2020/06/01	11	21.02	1	21.05	20.95	10	1,044	0.96%
2020/05/29	3	21.08	3	21.15	20.90	0	1,048	0.00%
2020/05/28	1	20.90	1	21.05	20.80	0	1,010	0.00%
2020/05/21	1	20.05	1	20.15	20.15	0	973	0.00%
2020/05/19	1	20.05	2	20.03	20.05	-1	971	-0.10%
2020/05/18	5	20.10	5	20.10	20.00	0	968	0.00%
2020/05/14	0	0.00	1	19.70	19.80	-1	940	-0.11%
2020/05/12	0	0.00	1	19.75	19.90	-1	938	-0.11%
2020/05/05	10	19.50	0	0.00	19.55	10	932	1.07%
2020/05/04	0	0.00	1	19.80	19.55	-1	936	-0.11%
2020/04/24	0	0.00	1	19.40	19.25	-1	978	-0.10%
2020/04/23	2	19.30	0	0.00	19.25	2	984	0.20%
2020/04/22	1	19.25	0	0.00	19.20	1	979	0.10%
2020/04/21	0	19.65	0	0.00	19.30	0	975	0.00%
2020/04/20	0	19.70	0	0.00	19.60	0	958	0.00%
2020/04/17	0	19.70	0	0.00	19.60	0	953	0.00%
2020/04/16	0	20.10	0	0.00	19.50	0	949	0.00%
2020/04/15	5	19.55	0	0.00	19.60	5	944	0.53%
2020/04/14	0	20.00	0	0.00	19.55	0	937	0.00%
2020/04/13	0	19.90	0	0.00	19.40	0	935	0.00%
2020/04/10	0	19.70	0	0.00	19.45	0	935	0.00%
2020/04/09	1	19.45	1	19.50	19.40	0	935	0.00%
2020/04/07	2	19.33	2	19.38	19.40	0	941	0.00%
2020/03/27	1	19.60	6	19.45	19.40	-5	937	-0.53%
2020/03/25	2	19.40	1	19.50	19.45	1	935	0.11%
2020/03/24	2	19.25	2	19.35	19.35	0	929	0.00%
2020/03/23	2	18.80	2	18.83	19.20	0	920	0.00%
2020/03/19	0	0.00	1	18.75	19.20	-1	912	-0.11%
2020/03/17	0	0.00	3	19.85	20.00	-3	821	-0.37%
2020/03/16	0	0.00	5	20.10	20.25	-5	779	-0.64%
2020/03/12	1	20.25	2	20.35	20.30	-1	707	-0.14%
2020/03/09	1	20.45	1	20.45	20.50	0	656	0.00%
2020/03/05	5	20.80	0	0.00	20.85	5	643	0.78%
2020/02/13	0	20.75	0	0.00	20.75	0	700	0.00%
2020/02/12	0	20.75	0	0.00	20.75	0	712	0.00%
2020/02/03	5	20.05	0	0.00	20.20	5	762	0.66%
2020/01/31	2	20.25	0	0.00	20.35	2	746	0.27%
2020/01/03	5	21.20	0	0.00	21.20	5	881	0.57%
2019/12/24	10	21.13	0	0.00	21.15	10	834	1.20%
2019/11/26	10	21.40	0	0.00	21.25	10	920	1.09%
2019/11/15	1	21.50	1	21.25	21.15	0	921	0.00%
2019/11/04	1	22.15	31	22.17	22.10	-30	842	-3.56%
2019/10/28	2	22.03	2	21.95	21.95	0	862	0.00%
2019/10/24	1	21.90	1	21.95	21.95	0	858	0.00%
2019/10/23	1	21.85	1	21.85	21.90	0	859	0.00%
2019/10/22	33	22.06	2	22.05	22.05	31	856	3.62%
2019/10/21	2	22.03	2	22.10	22.10	0	829	0.00%
2019/10/08	0	0.00	10	20.70	20.70	-10	878	-1.14%
2019/10/02	1	21.00	1	20.90	20.90	0	997	0.00%
2019/09/26	1	21.15	1	21.10	21.10	0	1,079	0.00%
2019/09/16	1	21.20	1	21.25	21.30	0	1,375	0.00%
2019/09/12	1	21.05	9	21.21	21.20	-8	1,391	-0.57%
2019/09/10	1	20.75	1	20.65	20.65	0	1,340	0.00%
2019/09/09	1	20.75	1	20.70	20.70	0	1,348	0.00%
2019/09/06	1	20.75	1	20.75	20.75	0	1,346	0.00%
2019/09/05	2	20.80	2	20.88	20.75	0	1,350	0.00%
2019/09/03	2	20.70	2	20.78	20.70	0	1,385	0.00%
2019/09/02	6	20.49	1	20.55	20.65	5	1,386	0.36%
2019/08/30	1	20.40	1	20.50	20.45	0	1,390	0.00%
2019/08/26	1	20.70	1	20.75	20.70	0	1,442	0.00%
2019/08/23	1	20.75	1	20.85	20.90	0	1,451	0.00%
2019/08/22	0	0.00	100	20.73	20.90	-100	1,486	-6.73%
2019/08/16	1	20.40	1	20.50	20.55	0	1,690	0.00%
2019/08/06	3	20.18	1	20.05	20.35	2	2,077	0.10%
2019/08/05	1	20.50	1	20.55	20.45	0	2,051	0.00%
2019/07/31	1	20.90	1	20.90	20.95	0	2,043	0.00%
2019/07/24	1	20.90	1	20.95	20.95	0	2,011	0.00%
2019/07/23	1	21.20	101	20.90	20.90	-100	1,998	-5.00%	大賣/
2019/07/22	1	21.40	1	21.45	21.20	0	1,980	0.00%
2019/07/15	1	22.75	1	22.75	22.75	0	1,835	0.00%
2019/07/10	3	23.13	3	23.13	23.00	0	1,797	0.00%
2019/07/09	100	23.25	2	23.00	23.20	98	1,771	5.53%
2019/07/05	1	22.85	1	22.90	22.80	0	1,719	0.00%
2019/07/03	2	22.78	2	22.80	22.80	0	1,683	0.00%
2019/07/01	1	22.65	1	22.70	22.75	0	1,633	0.00%
2019/06/28	1	22.60	1	22.60	22.55	0	1,621	0.00%
2019/06/27	21	22.89	1	22.85	22.85	20	1,611	1.24%
2019/06/26	82	22.87	2	22.85	22.80	80	1,626	4.92%
2019/06/25	4	22.76	4	22.81	22.75	0	1,619	0.00%
2019/06/24	1	22.85	1	22.90	22.95	0	1,574	0.00%
2019/06/21	1	22.15	1	22.25	22.20	0	1,494	0.00%
2019/06/17	1	21.60	1	21.70	21.55	0	1,392	0.00%
2019/06/14	1	21.60	1	21.60	21.60	0	1,389	0.00%
2019/06/13	1	21.60	1	21.60	21.60	0	1,388	0.00%
2019/06/10	1	21.45	1	21.40	21.35	0	1,334	0.00%
2019/06/04	2	21.65	2	21.68	21.65	0	1,300	0.00%
2019/06/03	3	21.70	3	21.82	21.65	0	1,291	0.00%
2019/05/31	1	21.35	1	21.45	21.40	0	1,243	0.00%
2019/05/30	1	21.50	1	21.55	21.50	0	1,227	0.00%
2019/05/29	2	21.30	2	21.40	21.35	0	1,221	0.00%
2019/05/28	4	21.91	4	21.40	21.10	0	1,205	0.00%
2019/05/23	2	21.60	2	21.65	21.45	0	1,013	0.00%
2019/05/22	1	21.75	1	21.80	21.75	0	987	0.00%
2019/05/21	2	21.70	2	21.75	21.75	0	953	0.00%
2019/05/20	3	21.07	3	21.15	21.00	0	853	0.00%
2019/05/17	2	21.25	2	21.10	21.30	0	834	0.00%
2019/05/16	0	0.00	1	20.80	21.10	-1	768	-0.13%
2019/04/25	1	20.20	0	0.00	20.20	1	525	0.19%
2019/04/24	0	20.25	0	0.00	20.25	0	526	0.00%
2019/04/23	0	20.15	0	0.00	20.20	0	525	0.00%
2019/04/16	0	20.10	0	0.00	20.25	0	526	0.00%
2019/04/15	0	20.35	0	0.00	20.40	0	531	0.00%
2019/04/12	0	20.40	0	0.00	20.45	0	524	0.00%
2019/04/09	0	20.10	0	0.00	20.15	0	499	0.00%
2019/04/03	0	20.10	0	0.00	20.10	0	492	0.00%
2019/03/29	2	20.25	0	0.00	20.20	2	469	0.43%
2019/03/28	0	20.70	0	0.00	20.70	0	433	0.00%
2019/03/12	0	0.00	0	20.20	20.15	0	429	0.00%
2019/03/06	0	20.25	0	0.00	20.20	0	473	0.00%
2019/02/22	0	20.30	0	0.00	20.05	0	434	0.00%
2019/02/19	0	20.05	0	0.00	19.95	0	444	0.00%
2019/01/30	0	0.00	0	20.00	20.10	0	487	0.00%
2019/01/24	0	19.95	0	0.00	19.95	0	498	0.00%
2019/01/18	0	0.00	0	20.00	20.10	0	516	0.00%
2019/01/16	0	19.95	0	0.00	19.95	0	550	0.00%
2019/01/02	0	19.80	0	0.00	19.80	0	711	0.00%
2018/12/27	0	19.70	0	0.00	19.85	0	738	0.00%
2018/12/21	0	20.10	0	0.00	20.25	0	737	0.00%
2018/11/15	5	19.60	5	19.70	19.55	0	690	0.00%
2018/11/06	0	19.60	0	0.00	19.50	0	683	0.00%
2018/10/29	4	19.68	0	0.00	19.60	4	683	0.59%
2018/10/26	1	20.20	0	0.00	19.80	1	687	0.15%
2018/10/17	0	0.00	6	19.85	19.95	-6	597	-1.00%
2018/09/20	5	20.55	0	0.00	20.55	5	602	0.83%
2018/08/30	0	20.75	0	0.00	20.75	0	779	0.00%
2018/08/03	0	0.00	2	21.00	21.15	-2	1,175	-0.17%
2018/08/02	0	0.00	4	21.16	21.05	-4	1,177	-0.34%
2018/07/31	0	0.00	4	21.00	21.05	-4	1,189	-0.34%
2018/07/24	1	20.80	19	20.86	21.00	-18	1,234	-1.46%
2018/07/23	0	0.00	12	21.75	21.70	-12	1,235	-0.97%
2018/07/19	1	21.65	0	0.00	21.70	1	1,222	0.08%
2018/06/29	2	21.90	0	0.00	21.85	2	1,609	0.12%
2018/06/28	0	0.00	5	21.85	21.75	-5	1,604	-0.31%
2018/06/25	0	21.55	0	0.00	21.60	0	1,581	0.00%
2018/06/08	0	0.00	1	21.65	21.65	-1	1,653	-0.06%
2018/06/05	0	0.00	16	21.85	21.65	-16	1,724	-0.93%
2018/06/01	26	22.25	2	22.90	22.30	24	1,671	1.44%
2018/05/29	0	0.00	40	21.85	21.85	-40	1,474	-2.71%
2018/05/24	0	0.00	2	20.95	20.90	-2	1,429	-0.14%
2018/05/18	12	21.08	1	21.05	21.05	11	1,444	0.76%
2018/05/17	1	21.35	0	0.00	21.30	1	1,457	0.07%
2018/05/16	3	21.25	0	0.00	21.20	3	1,480	0.20%
2018/05/10	0	20.90	0	0.00	20.95	0	1,620	0.00%
2018/05/03	0	0.00	1	20.85	21.00	-1	1,637	-0.06%
2018/04/30	0	0.00	5	21.16	21.20	-5	1,640	-0.30%
2018/04/26	0	0.00	5	21.25	21.00	-5	1,643	-0.30%
2018/04/24	0	0.00	1	21.15	21.20	-1	1,654	-0.06%
2018/04/20	20	21.15	0	0.00	21.10	20	1,668	1.20%
2018/04/19	7	21.25	0	0.00	21.20	7	1,663	0.42%
2018/04/16	0	0.00	0.6	21.45	21.45	-0.6	1,664	-0.04%
2018/04/13	2	21.68	0	0.00	21.65	2	1,666	0.12%
2018/04/12	15	22.15	4	22.15	22.00	11	1,686	0.65%
2018/04/10	3	23.10	32	22.92	22.40	-29	1,658	-1.75%
2018/04/09	2	21.90	0	0.00	21.90	2	1,469	0.14%
2018/04/03	0	0.00	3	21.80	21.70	-3	1,515	-0.20%
2018/03/30	20	21.70	2	21.65	21.40	18	1,463	1.23%
2018/03/29	4	21.45	4	21.55	21.50	0	1,459	0.00%
2018/03/27	3	21.17	0	0.00	21.25	3	1,434	0.21%
2018/03/26	1	21.75	0	0.00	21.20	1	1,407	0.07%
2018/03/22	0	0.00	2	21.10	21.20	-2	1,304	-0.15%
2018/03/20	0	0.00	1	21.20	21.15	-1	1,328	-0.08%
2018/03/16	0	0.00	15	21.48	21.50	-15	1,344	-1.12%
2018/03/15	1	21.60	0	0.00	21.65	1	1,332	0.08%
2018/03/14	0	0.00	1	21.65	21.55	-1	1,332	-0.08%
2018/03/09	2	21.70	150	21.69	21.45	-148	1,331	-11.12%	大賣/鉅額交易
2018/03/08	0	0.00	32	21.40	21.40	-32	1,288	-2.48%
2018/03/07	0	0.00	0.2	21.00	21.10	-0.2	1,254	-0.01%
2018/03/06	0	0.00	30.4	21.15	21.15	-30.4	1,256	-2.42%
2018/03/01	0	21.05	0	0.00	21.15	0	1,253	0.00%
2018/02/27	2	21.10	2	21.15	21.15	0	1,251	0.00%
2018/02/26	0.2	21.10	0	0.00	21.10	0.2	1,244	0.01%
2018/02/23	0	0.00	5	20.92	20.95	-5	1,244	-0.40%
2018/02/21	0	20.80	0	0.00	20.80	0	1,262	0.00%
2018/02/12	0	20.60	3	20.75	20.70	-3	1,267	-0.24%
2018/02/09	3	20.45	4	20.40	20.60	-1	1,269	-0.08%
2018/02/08	8	21.02	2	20.75	20.70	6	1,259	0.48%
2018/02/06	3	20.10	5	20.45	20.50	-2	1,235	-0.16%
2018/01/25	2	21.15	2	21.30	21.10	0	1,243	0.00%
2018/01/23	1	21.10	0	0.00	21.05	1	1,250	0.08%
2018/01/22	2	21.00	0	0.00	21.05	2	1,266	0.16%
2018/01/18	2	21.10	0	0.00	21.15	2	1,297	0.15%
2018/01/12	2	21.05	0	0.00	21.15	2	1,528	0.13%
2018/01/10	5	21.22	2	21.20	21.15	3	1,701	0.18%
2018/01/09	20	21.30	0	0.00	21.45	20	1,708	1.17%
2018/01/08	0	0.00	2	21.70	21.55	-2	1,723	-0.12%
2018/01/05	62	21.28	0	0.00	21.35	62	1,684	3.68%
2018/01/04	1	21.40	0	0.00	21.25	1	1,683	0.06%
2018/01/03	11	21.53	8	21.56	21.35	3	1,685	0.18%
2018/01/02	3	21.78	20	21.65	21.80	-17	1,685	-1.01%