三陽工業 (2206)-凱基-彰化券商分點個股進出

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
76.7
漲跌
▲0.5
漲幅
+0.66%
成交量
1,808張
產業
上市汽車類股▲0.85%
461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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/06/07	0	0.00	8	76.98	76.70	-8	8,938	-0.09%
2024/06/06	0	0.00	5	76.20	76.20	-5	8,981	-0.06%
2024/06/05	6	76.20	1	76.80	76.50	5	8,984	0.06%
2024/06/04	7	76.81	6	76.70	77.00	1	9,061	0.01%
2024/06/03	1	76.60	2	76.20	76.70	-1	9,135	-0.01%
2024/05/30	1	76.00	0	0.00	75.90	1	9,381	0.01%
2024/05/29	7	77.10	0	0.00	76.50	7	9,624	0.07%
2024/05/28	19	77.74	2	77.60	77.60	17	9,922	0.17%
2024/05/27	10	78.00	0	0.00	78.70	10	9,880	0.10%
2024/05/23	1	75.90	3	75.77	76.10	-2	9,737	-0.02%
2024/05/22	6	78.47	0	0.00	77.70	6	9,579	0.06%
2024/05/21	14	79.31	1	80.20	79.10	13	9,440	0.14%
2024/05/20	8	80.30	1	79.90	79.80	7	9,302	0.08%
2024/05/17	15.4	78.75	15.1	80.68	80.70	0.3	9,059	0.00%
2024/05/16	1	78.10	2	78.40	78.40	-1	8,924	-0.01%
2024/05/15	0.5	79.10	1	79.10	78.10	-0.5	9,003	-0.01%
2024/05/14	2	78.25	0	0.00	77.80	2	8,867	0.02%
2024/05/13	2	77.65	0	0.00	77.50	2	8,799	0.02%
2024/05/10	2	78.90	1	78.80	78.60	1	8,713	0.01%
2024/05/09	7.6	81.23	0	0.00	79.20	7.6	8,615	0.09%
2024/05/08	3.7	81.36	4	81.40	81.40	-0.3	8,481	0.00%
2024/05/07	8.5	82.84	5	83.40	82.00	3.5	8,390	0.04%
2024/05/06	0	0.00	5.5	85.76	84.00	-5.5	8,186	-0.07%
2024/05/03	3.3	85.55	3.1	86.30	85.50	0.3	8,068	0.00%
2024/05/02	7.9	86.00	6	87.00	87.60	1.9	7,893	0.02%
2024/04/30	11.2	85.19	1.1	84.30	84.40	10.1	7,550	0.13%
2024/04/29	4	86.52	17.6	85.97	85.30	-13.6	7,379	-0.18%
2024/04/26	7	84.31	1	85.80	83.60	6	7,120	0.08%
2024/04/25	4	84.05	21	84.34	84.40	-17	6,789	-0.25%
2024/04/24	42.1	84.70	43	84.31	81.40	-1	6,318	-0.02%
2024/04/23	19.2	80.16	31.1	79.58	81.50	-11.9	5,400	-0.22%
2024/04/22	1	75.00	2	75.85	75.20	-1	4,798	-0.02%
2024/04/19	3.5	74.23	2	75.30	74.10	1.5	4,755	0.03%
2024/04/18	0.1	75.58	1	75.60	75.80	-0.9	4,700	-0.02%
2024/04/17	11	76.15	26	75.59	75.50	-15	4,683	-0.32%
2024/04/16	10	73.87	4	73.30	72.70	6	4,610	0.13%
2024/04/15	2.1	76.50	3	76.07	76.10	-1	4,489	-0.02%
2024/04/12	0	0.00	1.2	75.52	75.20	-1.2	4,415	-0.03%
2024/04/11	0	75.00	1	75.10	74.50	-1	4,398	-0.02%
2024/04/10	3	75.00	0	0.00	74.80	3	4,594	0.07%
2024/04/09	12	75.55	2	75.60	75.80	10	4,757	0.21%
2024/04/08	2	75.05	7	75.70	75.80	-5	4,802	-0.10%
2024/04/03	2	74.20	0	0.00	74.60	2	4,760	0.04%
2024/04/02	0	0.00	4	75.00	74.70	-4	4,758	-0.08%
2024/03/29	4	75.43	2	75.00	75.00	2	4,747	0.04%
2024/03/28	8	76.55	1	76.50	76.60	7	4,681	0.15%
2024/03/27	2	74.95	0	0.00	75.40	2	4,630	0.04%
2024/03/26	1	75.70	2	75.90	75.30	-1	4,625	-0.02%
2024/03/25	4	75.75	4	76.43	75.70	0	4,564	0.00%
2024/03/22	1	77.10	1	77.10	76.80	0	4,540	0.00%
2024/03/21	8.1	77.38	2	77.40	77.00	6.1	4,551	0.13%
2024/03/20	16	77.60	15	77.82	78.00	1	4,493	0.02%
2024/03/19	2	75.90	4	75.70	75.80	-2	4,255	-0.05%
2024/03/18	14	75.43	10	75.86	75.50	4	4,242	0.09%
2024/03/15	12	74.19	6	73.83	73.90	6	4,206	0.14%
2024/03/14	6	76.98	4	76.10	75.60	2	4,111	0.05%
2024/03/13	4	76.25	1	75.70	75.80	3	4,043	0.07%
2024/03/12	3	75.70	2	75.95	76.80	1	4,029	0.02%
2024/03/11	2	75.70	2	75.40	75.80	0	4,022	0.00%
2024/03/08	3.1	74.63	6	74.58	74.50	-3	4,013	-0.07%
2024/03/07	1	76.40	1	76.00	76.00	0	3,928	0.00%
2024/03/06	4.1	78.84	1	77.30	77.20	3.1	3,856	0.08%
2024/03/05	3	76.83	2.1	77.14	77.00	0.9	3,702	0.02%
2024/03/04	6	77.32	6.2	78.12	77.50	-0.2	3,598	0.00%
2024/03/01	10	77.93	15	78.31	78.20	-5	3,347	-0.15%
2024/02/29	0	0.00	4	74.10	74.70	-4	3,031	-0.13%
2024/02/27	8	74.20	0	0.00	73.70	8	3,090	0.26%
2024/02/26	3	74.20	4	74.75	75.10	-1	3,108	-0.03%
2024/02/23	3	74.33	1	73.70	73.50	2	3,065	0.07%
2024/02/22	0	0.00	1	74.80	74.90	-1	3,063	-0.03%
2024/02/21	3.2	74.21	0	0.00	74.40	3.2	3,044	0.11%
2024/02/20	2.4	73.84	0	0.00	74.00	2.4	3,050	0.08%
2024/02/19	3	74.40	5	74.60	74.00	-2	3,076	-0.07%
2024/02/16	18	73.93	22.3	74.31	74.30	-4.3	3,058	-0.14%
2024/02/15	5	71.58	0	0.00	71.00	5	2,995	0.17%
2024/02/02	1	71.40	0	0.00	71.50	1	3,027	0.03%
2024/02/01	1	71.40	0	0.00	71.80	1	3,090	0.03%
2024/01/31	1.3	70.97	0	0.00	70.60	1.3	3,146	0.04%
2024/01/30	0.1	71.60	0	0.00	71.30	0.1	3,193	0.00%
2024/01/25	1	71.70	0	0.00	71.50	1	3,299	0.03%
2024/01/24	0	0.00	4	71.33	71.40	-4	3,314	-0.12%
2024/01/23	0.1	71.00	1	70.90	71.00	-0.9	3,347	-0.03%
2024/01/22	0.5	70.44	0	0.00	70.50	0.5	3,364	0.01%
2024/01/19	0	0.00	3	69.83	69.70	-3	3,399	-0.09%
2024/01/18	0.2	68.90	0	0.00	68.60	0.2	3,414	0.01%
2024/01/17	4.2	69.23	0	0.00	68.70	4.2	3,430	0.12%
2024/01/16	1.9	70.64	0	0.00	70.20	1.9	3,405	0.05%
2024/01/12	1	71.00	3	70.90	70.90	-2	3,407	-0.06%
2024/01/11	4	70.93	0	0.00	70.90	4	3,456	0.12%
2024/01/10	1.2	70.97	1	70.80	70.80	0.2	3,585	0.00%
2024/01/09	3.4	71.98	1	72.30	71.60	2.4	3,628	0.07%
2024/01/08	1	72.00	0	0.00	71.80	1	3,734	0.03%
2024/01/05	1.3	72.34	0	0.00	72.20	1.3	3,769	0.03%
2024/01/04	7.7	74.26	5.4	76.02	73.40	2.2	3,788	0.06%
2024/01/03	3.2	74.51	17.3	74.55	74.80	-14.1	3,632	-0.39%
2024/01/02	0	0.00	5.5	72.80	73.20	-5.5	3,451	-0.16%
2023/12/28	1	70.80	5	71.40	71.60	-4	3,544	-0.11%
2023/12/27	0	0.00	1	70.60	70.70	-1	3,609	-0.03%
2023/12/26	1	70.30	0	0.00	70.60	1	3,706	0.03%
2023/12/20	2	70.60	0	0.00	70.60	2	4,404	0.05%
2023/12/19	0.9	71.18	0	0.00	70.30	0.9	4,447	0.02%
2023/12/18	1	71.00	0	0.00	70.80	1	4,475	0.02%
2023/12/15	7	72.67	1	72.30	72.10	6	4,477	0.13%
2023/12/13	0.2	73.00	5	73.00	72.80	-4.8	4,617	-0.10%
2023/12/12	1.1	73.25	20	73.60	73.20	-18.9	4,646	-0.41%
2023/12/11	6	73.70	6	74.00	74.00	0	4,638	0.00%
2023/12/08	1	73.20	2	73.30	73.20	-1	4,621	-0.02%
2023/12/07	1	73.70	6	73.17	73.00	-5	4,698	-0.11%
2023/12/06	0	0.00	1	74.00	73.70	-1	4,719	-0.02%
2023/12/05	4	72.78	0	0.00	72.50	4	4,703	0.09%
2023/12/04	0	0.00	3	73.33	73.20	-3	4,719	-0.06%
2023/12/01	2	73.70	1	73.70	73.80	1	4,794	0.02%
2023/11/30	1	73.00	0	0.00	72.80	1	4,888	0.02%
2023/11/29	0	0.00	1	73.30	73.40	-1	5,085	-0.02%
2023/11/28	4	73.58	0	0.00	73.50	4	5,336	0.07%
2023/11/27	2.3	73.49	1	73.50	73.20	1.3	5,389	0.02%
2023/11/24	0	0.00	1	75.20	74.70	-1	5,448	-0.02%
2023/11/22	3	73.50	4	73.05	73.80	-1	5,429	-0.02%
2023/11/21	0.1	73.90	3.2	73.68	73.50	-3.2	5,492	-0.06%
2023/11/17	1	73.40	4	73.25	73.30	-3	5,509	-0.05%
2023/11/16	0	0.00	2	72.90	73.30	-2	5,520	-0.04%
2023/11/15	2	72.40	2	72.50	72.40	0	5,523	0.00%
2023/11/14	3	71.80	6	72.03	71.50	-3	5,597	-0.05%
2023/11/13	6.1	72.77	2	71.75	71.80	4.1	5,644	0.07%
2023/11/10	1.1	72.96	0	0.00	73.00	1.1	5,786	0.02%
2023/11/09	4.1	72.87	0	0.00	72.80	4.1	6,017	0.07%
2023/11/08	2	72.15	1	72.50	72.40	1	6,229	0.02%
2023/11/07	11.3	71.94	13.1	72.21	71.70	-1.8	6,338	-0.03%
2023/11/06	7	70.83	7	71.97	71.50	0	6,505	0.00%
2023/11/03	0.1	69.70	0	0.00	69.80	0.1	6,740	0.00%
2023/11/02	0	0.00	1.1	69.00	68.90	-1.1	7,125	-0.02%
2023/11/01	1	67.10	0	0.00	67.30	1	7,228	0.01%
2023/10/31	2.1	67.14	1	66.60	66.50	1.1	7,527	0.01%
2023/10/27	2.1	69.32	0	0.00	68.30	2.1	8,066	0.03%
2023/10/25	1	71.10	0	0.00	70.80	1	8,297	0.01%
2023/10/24	0	0.00	1	69.50	70.00	-1	8,337	-0.01%
2023/10/23	1	68.30	1	68.50	68.50	0	8,390	0.00%
2023/10/20	4	67.48	0	0.00	67.80	4	8,540	0.05%
2023/10/19	1.2	68.42	0	0.00	68.90	1.2	8,647	0.01%
2023/10/18	6.1	69.59	2	69.40	68.20	4.1	8,914	0.05%
2023/10/17	1	71.40	77	72.10	70.80	-76	9,277	-0.82%
2023/10/16	83.1	71.14	0	0.00	71.30	83.1	9,451	0.88%
2023/10/13	0.1	74.14	4	73.93	73.60	-3.9	9,509	-0.04%
2023/10/12	1	73.00	12	73.05	73.90	-11	9,610	-0.11%
2023/10/11	2	72.70	1	72.70	72.40	1	9,624	0.01%
2023/10/05	4.1	73.96	3	73.87	73.90	1.1	9,861	0.01%
2023/10/04	4.1	73.97	0	0.00	73.40	4.1	9,957	0.04%
2023/10/03	4.7	77.28	2	77.65	75.70	2.7	9,996	0.03%
2023/10/02	1	77.00	2	77.00	76.60	-1	10,056	-0.01%
2023/09/28	1.1	77.53	6	76.53	77.70	-4.9	10,054	-0.05%
2023/09/27	4	75.60	15	75.80	75.10	-11	10,021	-0.11%
2023/09/26	6.2	76.54	4	77.53	75.90	2.2	10,196	0.02%
2023/09/25	1	76.10	24	75.18	77.60	-23	10,246	-0.22%
2023/09/22	1	72.50	0	0.00	72.30	1	10,236	0.01%
2023/09/21	2	73.70	0	0.00	73.40	2	10,374	0.02%
2023/09/20	0	0.00	1	75.20	75.40	-1	10,506	-0.01%
2023/09/19	11	75.90	6	76.00	75.80	5	10,806	0.05%
2023/09/18	0.3	74.00	0	0.00	73.90	0.3	10,807	0.00%
2023/09/12	2.1	72.14	8	71.80	71.60	-5.9	11,564	-0.05%
2023/09/11	1.1	74.02	9	73.11	73.00	-7.9	11,688	-0.07%
2023/09/07	6.1	75.41	2	75.00	75.40	4.1	12,463	0.03%
2023/09/05	7	75.00	6	75.48	76.30	1	13,385	0.01%
2023/09/04	24	76.45	18	75.56	75.50	6	13,750	0.04%
2023/09/01	11	76.65	2	76.40	75.50	9	14,278	0.06%
2023/08/31	2	74.25	7	73.87	74.30	-5	14,823	-0.03%
2023/08/30	3	72.57	3	74.20	74.00	0	15,301	0.00%
2023/08/29	0	0.00	1	70.80	71.90	-1	15,761	-0.01%
2023/08/28	2.1	71.58	3	71.20	70.60	-0.9	16,037	-0.01%
2023/08/25	1	70.90	13	71.61	71.50	-12	16,462	-0.07%
2023/08/24	1	70.90	0	0.00	71.80	1	16,782	0.01%
2023/08/23	1	71.20	0	0.00	71.30	1	17,095	0.01%
2023/08/22	0.1	71.70	0	0.00	71.00	0.1	17,296	0.00%
2023/08/21	0	0.00	1	71.80	71.70	-1	17,532	-0.01%
2023/08/18	3	72.20	28	72.30	71.50	-25	17,671	-0.14%
2023/08/17	0	0.00	85	72.48	73.40	-85	17,866	-0.48%
2023/08/16	1	70.90	0	0.00	71.70	1	18,238	0.01%
2023/08/15	2	73.90	3	73.83	73.00	-1	18,713	-0.01%
2023/08/14	14	76.76	10	76.81	74.20	4	19,227	0.02%
2023/08/11	20	78.24	10	78.04	77.50	10	19,757	0.05%
2023/08/10	9	79.38	5	78.82	79.00	4	20,170	0.02%
2023/08/09	40	81.89	56	81.30	82.30	-16	20,328	-0.08%
2023/08/08	18	81.95	16.2	82.61	83.40	1.9	20,506	0.01%
2023/08/07	3	77.33	4	78.68	79.10	-1	20,426	0.00%
2023/08/04	11	78.11	3	78.07	77.50	8	20,510	0.04%
2023/08/02	24	80.28	9	81.33	81.80	15	20,505	0.07%
2023/08/01	1	78.00	0	0.00	78.80	1	20,298	0.00%
2023/07/31	135.5	80.52	112	79.07	78.90	23.5	20,437	0.11%	大買/大賣/
2023/07/28	4	77.45	1	78.00	78.40	3	21,027	0.01%
2023/07/27	3.1	77.02	1.5	77.57	77.40	1.6	21,290	0.01%
2023/07/26	1	77.60	3	77.53	76.10	-2	21,842	-0.01%
2023/07/25	3	77.90	9	78.21	78.00	-6	22,172	-0.03%
2023/07/24	4.4	76.81	7.4	76.81	77.10	-3.1	22,230	-0.01%
2023/07/21	51.5	80.18	22.4	79.22	78.10	29.2	22,378	0.13%
2023/07/20	42.4	83.50	22	83.33	83.00	20.4	22,924	0.09%
2023/07/19	6	78.80	4.6	78.93	78.60	1.4	22,563	0.01%
2023/07/18	4.1	77.15	6	76.98	77.00	-1.9	23,014	-0.01%
2023/07/17	5.7	78.93	4	79.80	78.90	1.7	23,088	0.01%
2023/07/14	9	80.59	4	80.95	80.10	5	23,230	0.02%
2023/07/13	28	80.20	28	80.59	80.40	0	23,478	0.00%
2023/07/12	4	81.28	15	81.23	80.80	-11	24,097	-0.05%
2023/07/11	5	83.20	5	83.80	82.20	0	24,082	0.00%
2023/07/10	1	82.50	6	82.92	83.10	-5	24,382	-0.02%
2023/07/07	2	83.75	11	83.35	83.80	-9	24,802	-0.04%
2023/07/06	4	86.50	7	85.77	85.20	-3	25,449	-0.01%
2023/07/05	8	86.56	7	85.94	85.50	1	25,607	0.00%
2023/07/04	11.5	88.63	58.1	88.69	87.30	-46.6	25,626	-0.18%
2023/07/03	20	88.55	18	86.73	86.60	2	25,393	0.01%
2023/06/30	21	88.20	10	88.90	89.50	11	25,111	0.04%
2023/06/29	9	86.31	5	86.30	86.30	4	24,901	0.02%
2023/06/28	24	85.58	27	85.84	86.30	-3	24,739	-0.01%
2023/06/27	49	85.71	7	86.83	85.00	42	24,643	0.17%
2023/06/26	10	88.28	41	89.16	88.30	-31	24,365	-0.13%
2023/06/21	6	91.27	13	91.00	91.10	-7	24,200	-0.03%
2023/06/20	25	90.71	71	89.93	91.50	-46	24,116	-0.19%
2023/06/19	29	93.53	41	93.14	93.10	-12	23,817	-0.05%
2023/06/16	21	92.42	36	92.53	91.80	-15	23,663	-0.06%
2023/06/15	29	93.07	17	93.45	92.70	12	23,458	0.05%
2023/06/14	10	92.95	12	92.63	91.70	-2	23,270	-0.01%
2023/06/13	37	94.58	17	94.04	92.60	20	23,110	0.09%
2023/06/12	53	97.35	26.7	94.99	93.20	26.3	22,559	0.12%
2023/06/09	21	96.55	47	95.69	97.80	-26	22,141	-0.12%
2023/06/08	17.1	93.74	52	95.51	92.20	-34.9	21,646	-0.16%
2023/06/07	9	92.54	23	92.72	94.50	-14	21,228	-0.07%
2023/06/06	16.1	92.07	27.3	91.51	91.50	-11.2	20,534	-0.05%
2023/06/05	29.1	90.56	27	90.43	90.20	2.1	19,783	0.01%
2023/06/02	29.2	84.00	89	86.09	88.10	-59.8	19,329	-0.31%
2023/06/01	48	79.46	9	78.77	80.10	39	18,824	0.21%
2023/05/31	27	77.89	86	77.70	79.60	-59	18,523	-0.32%
2023/05/30	46.2	75.37	26.2	75.67	74.50	20.1	18,051	0.11%
2023/05/29	11	73.45	28	73.50	74.20	-17	17,676	-0.10%
2023/05/26	10.1	70.58	7	70.13	70.20	3.1	17,338	0.02%
2023/05/25	9	72.10	5	72.52	71.50	4	17,169	0.02%
2023/05/24	7	71.87	54	71.98	72.30	-47	16,995	-0.28%
2023/05/23	7	72.03	8	72.23	72.50	-1	16,984	-0.01%
2023/05/22	14.1	72.45	113	72.51	71.90	-98.9	16,771	-0.59%	大賣/
2023/05/19	63	70.55	73	70.20	70.00	-10	16,387	-0.06%
2023/05/18	111	67.13	134	67.96	68.60	-23	15,863	-0.14%	大買/大賣/
2023/05/17	90	62.91	161	64.28	66.30	-71	15,491	-0.46%	大賣/
2023/05/16	13	61.29	105	61.93	60.80	-92	14,738	-0.62%	大賣/
2023/05/15	9	60.07	15	59.78	61.30	-6	14,273	-0.04%
2023/05/12	17	58.03	7	58.73	59.50	10	13,911	0.07%
2023/05/11	17	58.03	7	58.73	57.40	10	13,424	0.07%
2023/05/10	1	59.00	1	59.50	59.30	0	13,106	0.00%
2023/05/09	20	59.22	12	59.10	58.20	8	12,898	0.06%
2023/05/08	9	58.99	9	59.09	60.10	0	12,595	0.00%
2023/05/05	23	58.97	16	59.28	59.20	7	12,370	0.06%
2023/05/04	73	59.31	52	59.49	60.00	21	12,101	0.17%
2023/05/03	23	57.70	11	58.14	57.70	12	11,301	0.11%
2023/05/02	33	57.18	85	57.80	58.50	-52	10,980	-0.47%
2023/04/28	20	55.18	66	55.31	54.70	-46	10,411	-0.44%
2023/04/27	9	54.33	0	0.00	53.80	9	9,990	0.09%
2023/04/26	18	53.19	4	53.80	53.20	14	9,766	0.14%
2023/04/25	43	55.43	74	54.97	53.20	-31	9,472	-0.33%
2023/04/24	39	53.04	0	0.00	52.90	39	8,628	0.45%
2023/04/21	25	54.29	26.1	54.19	53.50	-1.1	8,485	-0.01%
2023/04/20	14	53.05	7	53.20	53.00	7	7,788	0.09%
2023/04/19	6	54.33	67	54.66	54.00	-61	7,525	-0.81%
2023/04/18	19	53.39	3	53.53	53.20	16	7,243	0.22%
2023/04/17	19	54.00	71	54.96	54.40	-52	6,915	-0.75%
2023/04/14	0	0.00	22	52.10	52.10	-22	6,129	-0.36%
2023/04/13	75	48.69	6	47.93	47.45	69	5,970	1.16%
2023/04/12	26.1	47.43	104	47.54	50.00	-77.9	5,529	-1.41%	大賣/
2023/04/11	19.6	46.29	16	46.25	45.50	3.6	4,948	0.07%
2023/04/10	9	43.89	36.3	44.97	45.25	-27.3	4,171	-0.65%
2023/04/07	15	40.65	1	40.30	41.15	14	3,913	0.36%
2023/04/06	0.3	39.55	0	0.00	39.55	0.3	3,762	0.01%
2023/03/31	0	0.00	1	39.05	39.00	-1	3,748	-0.03%
2023/03/29	1	38.55	0	0.00	39.10	1	3,763	0.03%
2023/03/28	4	38.73	1	38.75	38.50	3	3,879	0.08%
2023/03/27	3	39.97	0	0.00	39.85	3	3,926	0.08%
2023/03/24	1	38.90	0	0.00	38.85	1	3,901	0.03%
2023/03/23	2	39.00	3	39.00	38.85	-1	3,885	-0.03%
2023/03/22	0.4	39.31	0	0.00	39.30	0.4	3,878	0.01%
2023/03/21	0	0.00	1	38.70	38.55	-1	3,918	-0.03%
2023/03/20	1	38.85	5	38.81	38.75	-4	3,892	-0.10%
2023/03/17	1	38.90	5	38.94	38.90	-4	3,935	-0.10%
2023/03/16	6	39.23	0	0.00	38.80	6	3,985	0.15%
2023/03/15	0	0.00	12	40.16	39.80	-12	3,921	-0.31%
2023/03/14	4	39.96	0	0.00	40.00	4	3,932	0.10%
2023/03/13	0	0.00	5	40.85	40.65	-5	4,004	-0.12%
2023/03/10	9	40.78	0	0.00	40.20	9	4,042	0.22%
2023/03/09	4	41.09	8	41.56	41.65	-4	3,993	-0.10%
2023/03/08	6	41.40	0	0.00	41.65	6	3,983	0.15%
2023/03/07	2	40.73	1	40.75	41.00	1	4,050	0.02%
2023/03/06	2	40.15	0	0.00	40.20	2	3,982	0.05%
2023/03/03	1	39.65	4	39.51	39.45	-3	3,928	-0.08%
2023/03/01	1	39.35	3	39.32	39.35	-2	3,944	-0.05%
2023/02/24	5	39.65	10	39.66	39.80	-5	3,920	-0.13%
2023/02/23	0	0.00	8	40.15	40.15	-8	3,906	-0.20%
2023/02/22	1	38.80	0	0.00	39.45	1	3,860	0.03%
2023/02/21	24	40.18	12	40.38	39.80	12	3,778	0.32%
2023/02/20	8	39.13	1	39.80	39.30	7	3,620	0.19%
2023/02/17	9	39.26	3	39.05	39.40	6	3,564	0.17%
2023/02/16	65	38.44	6	38.48	38.85	59	3,501	1.69%
2023/02/15	13	39.11	15	38.53	38.30	-2	3,490	-0.06%
2023/02/14	1	36.70	0	0.00	37.05	1	3,135	0.03%
2023/02/13	63	36.91	16	37.05	37.15	47	3,122	1.50%
2023/02/10	2	35.45	0	0.00	35.50	2	3,011	0.07%
2023/02/08	16	35.55	0	0.00	35.70	16	2,997	0.53%
2023/02/07	0	35.55	0	0.00	35.55	0	2,997	0.00%
2023/02/06	3	35.70	0	0.00	35.40	3	3,034	0.10%
2023/02/02	0	0.00	2	35.60	35.60	-2	3,078	-0.06%
2023/01/31	0	0.00	2	35.20	35.00	-2	3,042	-0.07%
2023/01/30	2	35.35	0	0.00	35.25	2	3,050	0.07%
2023/01/13	0	0.00	10	34.47	34.15	-10	3,030	-0.33%
2023/01/06	2	34.30	0	0.00	34.30	2	3,106	0.06%
2023/01/04	0	0.00	4	34.30	34.20	-4	3,222	-0.12%
2023/01/03	2	33.90	1	33.85	33.95	1	3,263	0.03%
2022/12/29	0	33.60	1	33.65	33.65	-1	3,371	-0.03%
2022/12/23	2	33.30	0	0.00	33.70	2	3,647	0.05%
2022/12/22	2	33.88	0	0.00	33.55	2	3,843	0.05%
2022/12/20	2	34.93	0	0.00	33.45	2	4,156	0.05%
2022/12/19	1	35.80	0	0.00	34.80	1	4,102	0.02%
2022/12/16	0	36.20	0	0.00	35.95	0	4,029	0.00%
2022/12/14	0	0.00	1	36.60	36.80	-1	4,342	-0.02%
2022/12/13	1	36.60	1	36.55	36.25	0	4,421	0.00%
2022/12/12	1	37.15	0	0.00	37.40	1	4,480	0.02%
2022/12/09	2	37.95	0	0.00	37.70	2	4,498	0.04%
2022/12/08	2	37.65	1	37.65	38.30	1	4,487	0.02%
2022/12/06	0	0.00	1	37.70	36.80	-1	4,465	-0.02%
2022/12/05	2	37.90	13	37.98	37.75	-11	4,428	-0.25%
2022/12/02	14	37.60	8	37.49	37.25	6	4,335	0.14%
2022/12/01	0	0.00	2	36.28	36.35	-2	4,206	-0.05%
2022/11/30	8	35.93	2	36.05	36.20	6	4,207	0.14%
2022/11/29	2	36.50	0	0.00	36.25	2	4,183	0.05%
2022/11/28	6	36.40	0	0.00	36.35	6	4,117	0.15%
2022/11/24	3	36.35	14	36.75	36.30	-11	4,152	-0.26%
2022/11/23	0	0.00	12	36.00	36.35	-12	4,124	-0.29%
2022/11/22	6	35.53	0	0.00	35.45	6	4,100	0.15%
2022/11/21	1	35.70	2	35.95	35.80	-1	4,098	-0.02%
2022/11/17	1	35.35	0	0.00	35.55	1	4,109	0.02%
2022/11/16	17	35.44	0	0.00	35.50	17	4,092	0.42%
2022/11/15	14	35.65	3	35.78	35.65	11	4,077	0.27%
2022/11/11	2	36.05	0	0.00	36.05	2	4,036	0.05%
2022/11/08	10	38.70	10	38.25	37.95	0	3,932	0.00%
2022/11/04	0	0.00	1	38.35	38.05	-1	4,132	-0.02%
2022/11/03	0	0.00	1	38.35	38.60	-1	4,165	-0.02%
2022/11/01	12	38.02	13	38.22	38.30	-1	4,155	-0.02%
2022/10/31	1	37.00	1	36.60	36.30	0	4,113	0.00%
2022/10/28	1	36.30	0	0.00	36.10	1	4,146	0.02%
2022/10/27	1	35.90	2	36.00	36.10	-1	4,182	-0.02%
2022/10/26	2	35.20	0	0.00	35.35	2	4,220	0.05%
2022/10/25	0	0.00	8	36.17	35.80	-8	4,226	-0.19%
2022/10/21	0	0.00	3	36.30	36.10	-3	4,293	-0.07%
2022/10/20	0	0.00	1	35.60	35.75	-1	4,313	-0.02%
2022/10/18	0	0.00	2	37.20	36.25	-2	4,592	-0.04%
2022/10/17	0	0.00	1	35.90	36.40	-1	4,617	-0.02%
2022/10/14	1	36.95	0	0.00	36.85	1	4,626	0.02%
2022/10/13	10	36.46	7	36.68	36.10	3	4,672	0.06%
2022/10/12	2	38.05	1	37.80	38.50	1	4,712	0.02%
2022/10/11	3	38.12	0	0.00	38.25	3	4,781	0.06%
2022/10/07	1	39.60	1	39.25	39.55	0	4,887	0.00%
2022/10/06	5	38.80	0	0.00	38.80	5	4,918	0.10%
2022/10/05	0	0.00	2	38.55	38.60	-2	4,959	-0.04%
2022/10/04	4	38.23	3	38.13	38.10	1	5,018	0.02%
2022/10/03	3	37.65	13	37.64	37.35	-10	5,003	-0.20%
2022/09/30	4	38.18	2.1	38.92	38.30	1.9	4,996	0.04%
2022/09/29	3.1	40.53	21	41.77	40.10	-17.9	4,925	-0.36%
2022/09/28	8.1	40.97	11	41.08	40.30	-2.9	4,745	-0.06%
2022/09/27	7.1	40.89	6	41.26	41.70	1.1	4,676	0.02%
2022/09/26	0	0.00	0.1	39.25	39.50	-0.1	4,500	0.00%
2022/09/23	1.1	41.00	0	0.00	40.30	1.1	4,555	0.02%
2022/09/22	11	41.15	11	41.78	41.40	0	4,608	0.00%
2022/09/21	12.1	41.38	14	40.89	40.95	-1.9	4,694	-0.04%
2022/09/20	2	39.30	1	38.85	39.20	1	4,523	0.02%
2022/09/19	10	39.05	11	39.01	39.05	-1	4,655	-0.02%
2022/09/14	0	0.00	7	37.16	37.60	-7	5,397	-0.13%
2022/09/12	2	36.65	0	0.00	36.75	2	5,949	0.03%
2022/09/08	2	36.20	0	0.00	36.40	2	6,250	0.03%
2022/09/06	2	36.55	0	0.00	35.45	2	6,947	0.03%
2022/09/05	1	37.00	0	0.00	36.25	1	6,993	0.01%
2022/09/02	0	0.00	6	36.68	37.00	-6	6,981	-0.09%
2022/09/01	0	0.00	3	35.85	36.05	-3	6,916	-0.04%
2022/08/31	1	35.60	1	36.00	36.40	0	6,872	0.00%
2022/08/29	3	35.35	2	35.20	35.70	1	6,893	0.01%
2022/08/25	1	35.75	40	36.01	35.65	-39	6,968	-0.56%
2022/08/24	1	35.80	30	35.95	36.10	-29	6,956	-0.42%
2022/08/23	2	35.20	20	35.15	35.25	-18	6,934	-0.26%
2022/08/22	3	35.40	28	35.36	35.45	-25	6,947	-0.36%
2022/08/19	1	35.40	7	35.60	35.25	-6	6,979	-0.09%
2022/08/18	2	36.08	6	36.28	36.05	-4	7,060	-0.06%
2022/08/17	0	0.00	5	36.29	36.30	-5	7,115	-0.07%
2022/08/16	0	0.00	12	35.87	35.80	-12	7,124	-0.17%
2022/08/15	5	36.19	0	0.00	35.70	5	7,099	0.07%
2022/08/12	12	36.44	0	0.00	35.95	12	7,051	0.17%
2022/08/11	11	37.82	2	38.10	37.60	9	6,912	0.13%
2022/08/10	3	38.93	1	38.90	38.75	2	6,840	0.03%
2022/08/09	2	38.05	3	38.17	38.30	-1	6,822	-0.01%
2022/08/08	2	37.18	0	0.00	37.90	2	6,843	0.03%
2022/08/04	3	37.10	0	0.00	37.25	3	6,798	0.04%
2022/08/02	15	38.05	15	38.05	38.05	0	6,709	0.00%
2022/08/01	5	38.16	0	0.00	38.20	5	6,657	0.08%
2022/07/29	3	38.22	7	38.44	38.25	-4	6,618	-0.06%
2022/07/28	1	37.60	0	0.00	37.70	1	6,526	0.02%
2022/07/27	1	38.00	2	37.88	37.95	-1	6,500	-0.02%
2022/07/26	5	38.42	1	37.70	37.75	4	6,453	0.06%
2022/07/25	3	37.58	12	37.33	37.80	-9	6,271	-0.14%
2022/07/22	0	0.00	13	34.99	35.10	-13	6,095	-0.21%
2022/07/21	5	35.26	2	35.33	35.20	3	6,049	0.05%
2022/07/20	10	35.83	8	35.93	35.85	2	6,011	0.03%
2022/07/19	6	36.49	12	36.61	36.70	-6	5,937	-0.10%
2022/07/18	10	35.84	0	0.00	36.10	10	5,799	0.17%
2022/07/15	3	35.50	4	35.77	36.00	-1	5,685	-0.02%
2022/07/14	3	33.85	15	34.87	34.95	-12	5,528	-0.22%
2022/07/13	9	34.67	1	35.15	34.45	8	5,429	0.15%
2022/07/12	1	34.60	3	35.17	35.00	-2	5,345	-0.04%
2022/07/11	0	0.00	4	34.90	34.65	-4	5,231	-0.08%
2022/07/08	17	35.07	16	34.98	34.70	1	5,206	0.02%
2022/07/07	0	0.00	7	34.29	34.80	-7	5,139	-0.14%
2022/07/05	18	34.28	13	34.20	34.10	5	5,026	0.10%
2022/07/04	1	33.90	28	34.04	33.85	-27	4,972	-0.54%
2022/07/01	3	34.03	2	34.03	33.00	1	4,914	0.02%
2022/06/30	6	35.13	2	35.23	35.25	4	4,766	0.08%
2022/06/29	3	35.77	10	35.81	36.20	-7	4,638	-0.15%
2022/06/28	0	0.00	34	34.67	34.75	-34	4,444	-0.77%
2022/06/27	4	35.33	2.2	35.56	35.25	1.8	4,362	0.04%
2022/06/24	17	35.25	67	35.47	35.65	-50	4,121	-1.21%
2022/06/23	10	34.24	132.1	34.21	34.10	-122.1	3,793	-3.22%	大賣/鉅額交易
2022/06/22	12	34.71	11	34.55	34.30	1	3,352	0.03%
2022/06/21	13	35.35	98	35.33	35.15	-85	3,126	-2.72%
2022/06/20	17	34.58	52	34.09	33.90	-35	2,735	-1.28%
2022/06/17	4	33.74	16	34.01	34.80	-12	2,472	-0.49%
2022/06/16	76	33.83	146	33.81	33.60	-70	2,146	-3.26%	大賣/
2022/06/15	24	32.78	52	32.89	32.85	-28	1,687	-1.66%
2022/06/14	20	31.50	30	31.75	32.00	-10	1,409	-0.71%
2022/06/10	2	30.75	0	0.00	31.10	2	1,310	0.15%
2022/06/09	4	31.08	0	0.00	30.95	4	1,305	0.31%
2022/06/07	1	30.70	0	0.00	30.35	1	1,285	0.08%
2022/06/06	5	31.55	0	0.00	31.50	5	1,239	0.40%
2022/06/02	2	31.88	4	32.19	32.10	-2	1,228	-0.16%
2022/06/01	9	31.51	0	0.00	31.20	9	1,158	0.78%
2022/05/31	3	31.17	6	31.20	31.40	-3	1,136	-0.26%
2022/05/30	21	31.32	1	31.05	31.15	20	1,124	1.78%
2022/05/26	7	30.84	4	31.01	30.80	3	1,052	0.28%
2022/05/24	1	28.70	9	28.95	29.20	-8	857	-0.93%
2022/05/23	0	0.00	11	28.81	28.70	-11	822	-1.34%
2022/05/16	0	0.00	2.1	28.77	28.90	-2.1	916	-0.22%
2022/05/12	0	0.00	26	26.95	26.55	-26	875	-2.97%
2022/05/06	6	27.63	0	0.00	27.50	6	860	0.70%
2022/04/29	2	27.83	0	27.85	27.90	2	883	0.22%
2022/04/27	5	27.33	0	0.00	27.65	5	888	0.56%
2022/04/25	2	27.80	0	0.00	27.75	2	882	0.23%
2022/04/22	0	0.00	1	28.05	28.15	-1	881	-0.11%
2022/04/20	1	28.00	0	0.00	28.25	1	888	0.11%
2022/04/18	0	27.84	0	0.00	27.80	0	905	0.00%
2022/04/15	1	27.95	0	0.00	27.90	1	918	0.11%
2022/04/13	1	28.40	0	0.00	28.50	1	910	0.11%
2022/03/24	0	0.00	0	28.90	28.90	0	856	-0.01%
2022/03/23	3	28.90	0	0.00	29.10	3	858	0.35%
2022/03/22	0	0.00	1	29.00	29.00	-1	852	-0.12%
2022/03/21	3	28.82	0	0.00	28.90	3	849	0.35%
2022/03/18	3	28.65	0	0.00	28.70	3	847	0.35%
2022/03/14	12	27.86	0	0.00	27.95	12	844	1.42%
2022/03/10	0	0.00	0	28.25	28.00	0	848	0.00%
2022/03/09	3	27.22	0	0.00	27.70	3	840	0.36%
2022/03/08	0	0.00	2	27.40	27.15	-2	836	-0.24%
2022/03/07	5	28.02	0	0.00	27.95	5	816	0.61%
2022/03/04	6	28.58	3	28.50	28.50	3	802	0.37%
2022/03/03	4	28.75	2	28.75	28.80	2	794	0.25%
2022/03/02	1	28.80	0	0.00	28.55	1	791	0.13%
2022/03/01	3	28.72	1	28.70	28.75	2	783	0.26%
2022/02/25	4	28.28	0	0.00	28.30	4	778	0.51%
2022/02/24	1	28.75	0	0.00	28.20	1	771	0.13%
2022/02/23	5	28.93	0	0.00	28.95	5	753	0.66%
2022/02/22	34	28.96	0	0.00	28.95	34	748	4.54%
2022/02/21	2	29.23	0	0.00	29.40	2	730	0.27%
2022/02/18	5	28.98	0	0.00	29.25	5	708	0.71%
2022/02/17	4	28.76	18	28.71	29.05	-14	666	-2.10%
2022/02/16	54	27.79	2	27.90	27.90	52	595	8.73%
2022/02/15	0	0.00	0.1	27.60	27.50	-0.1	590	-0.02%
2022/02/10	3	27.18	0	0.00	27.20	3	578	0.52%
2022/02/09	7	27.21	0	0.00	27.25	7	576	1.21%
2022/02/08	16	27.34	0	0.00	27.40	16	569	2.81%
2022/01/24	3	26.73	0	0.00	26.95	3	547	0.55%
2022/01/21	3	27.13	1	27.05	27.05	2	545	0.37%
2022/01/20	3	27.17	0	0.00	27.25	3	542	0.55%
2022/01/19	4	27.20	0	0.00	27.15	4	542	0.74%
2022/01/18	5	27.21	0	0.00	27.35	5	544	0.92%
2022/01/17	14	27.24	0	0.00	27.15	14	543	2.57%
2022/01/14	26	27.56	0	0.00	27.55	26	545	4.77%
2022/01/13	4	27.53	0	0.00	27.65	4	586	0.68%
2022/01/11	28	27.61	0	0.00	27.45	28	582	4.81%
2022/01/10	10	27.79	2	27.78	27.85	8	565	1.41%
2022/01/07	4	27.30	1	27.35	27.35	3	544	0.55%
2022/01/06	2	27.25	1	27.20	27.15	1	538	0.19%
2022/01/05	6	27.11	1	27.30	27.40	5	534	0.93%
2022/01/04	1	26.95	0	0.00	27.05	1	515	0.19%
2022/01/03	0	0.00	1	26.95	26.95	-1	520	-0.19%
2021/12/27	4	26.73	0	0.00	26.75	4	519	0.77%
2021/12/24	1	26.55	0	0.00	26.60	1	528	0.19%
2021/12/22	4	26.43	0	0.00	26.45	4	537	0.74%
2021/12/21	1	26.40	0	0.00	26.30	1	540	0.19%
2021/12/16	4	26.53	0	0.00	26.50	4	546	0.73%
2021/12/15	3	26.68	0	0.00	26.55	3	556	0.54%
2021/12/14	10	26.84	0	0.00	26.65	10	559	1.79%
2021/12/13	15	26.88	0	0.00	26.85	15	569	2.63%
2021/12/10	5	26.80	0	0.00	26.90	5	573	0.87%
2021/12/08	7	26.30	0	0.00	26.40	7	573	1.22%
2021/12/07	32	26.27	0	0.00	26.25	32	569	5.62%
2021/12/06	1	26.35	0	0.00	26.30	1	568	0.18%
2021/12/03	2	26.15	0	0.00	26.20	2	578	0.35%
2021/11/29	5	26.42	0	0.00	26.45	5	586	0.85%
2021/11/26	4	26.74	0	0.00	26.50	4	595	0.67%
2021/11/25	15	26.83	0	0.00	26.90	15	593	2.53%
2021/11/24	2	26.75	0	0.00	26.70	2	601	0.33%
2021/11/22	0	0.00	1	26.70	26.90	-1	616	-0.16%
2021/11/19	2	26.95	0	0.00	26.70	2	625	0.32%
2021/11/18	0	0.00	5	27.00	27.00	-5	624	-0.80%
2021/11/12	1	26.65	0	0.00	26.70	1	676	0.15%
2021/11/09	1	26.75	0	0.00	26.70	1	721	0.14%
2021/11/05	1	26.75	0	0.00	26.75	1	740	0.14%
2021/11/04	2	26.88	0	0.00	26.80	2	752	0.27%
2021/10/28	1	27.05	0	0.00	26.90	1	796	0.13%
2021/10/27	1	26.90	0	0.00	26.85	1	803	0.12%
2021/10/26	9	26.80	9	27.00	26.95	0	804	0.00%
2021/10/22	1	26.80	0	0.00	26.90	1	812	0.12%
2021/10/21	0	0.00	1	27.05	27.20	-1	816	-0.12%
2021/10/13	3	26.38	0	0.00	26.30	3	835	0.36%
2021/10/12	1	26.40	5	26.35	26.45	-4	842	-0.47%
2021/10/07	2	26.50	0	0.00	26.45	2	877	0.23%
2021/10/05	1	25.65	0	0.00	25.85	1	918	0.11%
2021/10/04	0	0.00	1	26.00	26.00	-1	928	-0.11%
2021/09/29	1	26.60	0	0.00	26.50	1	960	0.10%
2021/09/27	7	27.06	0	0.00	26.90	7	991	0.71%
2021/09/23	1	26.60	0	0.00	26.60	1	1,034	0.10%
2021/09/22	2	27.03	0	0.00	26.75	2	1,052	0.19%
2021/09/17	1	27.65	0	0.00	27.50	1	1,059	0.09%
2021/09/15	0	0.00	1	27.50	27.50	-1	1,065	-0.09%
2021/09/09	1	26.80	0	0.00	27.05	1	1,118	0.09%
2021/09/08	5	27.09	0	0.00	26.70	5	1,125	0.44%
2021/09/06	1	27.20	1	27.30	27.20	0	1,146	0.00%
2021/09/03	3	27.45	1	27.50	27.50	2	1,154	0.17%
2021/09/02	8	27.32	0	0.00	27.40	8	1,160	0.69%
2021/08/31	2	27.00	0	0.00	27.40	2	1,162	0.17%
2021/08/16	1	26.45	0	0.00	26.80	1	1,226	0.08%
2021/08/09	5	28.80	0	0.00	28.75	5	1,398	0.36%
2021/08/04	0	29.00	0	0.00	29.00	0	1,567	0.00%
2021/07/12	0	0.00	1	30.00	30.05	-1	2,543	-0.04%
2021/07/08	0	0.00	1	30.50	30.75	-1	2,591	-0.04%
2021/06/29	0	0.00	2	29.90	29.95	-2	2,691	-0.07%
2021/06/28	0	0.00	2	30.25	30.10	-2	2,766	-0.07%
2021/06/17	0	0.00	6	29.30	29.30	-6	2,904	-0.21%
2021/06/15	0	0.00	5	29.05	29.00	-5	2,935	-0.17%
2021/06/09	1	28.70	0	0.00	28.75	1	2,985	0.03%
2021/06/08	0	0.00	1	28.95	28.80	-1	3,005	-0.03%
2021/06/07	0	0.00	4	28.93	28.75	-4	3,036	-0.13%
2021/06/03	12	29.11	10	29.30	29.25	2	3,109	0.06%
2021/05/27	8	27.80	0	0.00	27.80	8	3,133	0.26%
2021/05/25	0	0.00	2	28.20	28.10	-2	3,169	-0.06%
2021/05/20	3	28.07	3	27.60	27.40	0	3,216	0.00%
2021/05/14	0	0.00	1	27.40	27.85	-1	3,096	-0.03%
2021/05/12	0	0.00	21	27.04	26.20	-21	3,017	-0.70%
2021/05/11	50	28.70	1	29.45	28.85	49	2,943	1.66%
2021/05/06	100	29.95	0	0.00	29.60	100	2,949	3.39%
2021/05/04	6	30.67	1	32.55	30.85	5	2,901	0.17%
2021/04/28	4	32.80	0	0.00	32.85	4	2,802	0.14%
2021/04/27	2	33.58	5	32.98	33.55	-3	2,863	-0.10%
2021/04/23	0	0.00	2	31.70	31.95	-2	2,791	-0.07%
2021/04/22	2	32.60	22	32.74	31.85	-20	2,912	-0.69%
2021/04/21	3	32.73	2	32.83	32.80	1	2,908	0.03%
2021/04/20	15	32.40	8	32.71	32.30	7	2,984	0.23%
2021/04/19	7	32.24	15	32.25	32.80	-8	3,370	-0.24%
2021/04/14	2	30.80	0	0.00	30.80	2	3,639	0.05%
2021/04/13	2	31.05	4	31.60	30.95	-2	3,745	-0.05%
2021/04/09	0	0.00	5	30.80	30.75	-5	3,928	-0.13%
2021/04/08	4	30.90	0	31.13	30.95	4	4,097	0.10%
2021/04/07	0	0.00	1	30.90	31.15	-1	4,110	-0.02%
2021/04/06	0	0.00	4	30.95	30.80	-4	4,199	-0.10%
2021/03/31	32.5	30.91	4	31.15	31.00	28.5	4,259	0.67%
2021/03/30	9	32.04	0	0.00	31.75	9	4,221	0.21%
2021/03/25	3	31.60	0	0.00	31.45	3	4,372	0.07%
2021/03/18	1	31.20	0	0.00	31.10	1	4,584	0.02%
2021/03/17	2	30.80	0	0.00	30.80	2	4,743	0.04%
2021/03/16	2	30.75	0	0.00	30.90	2	4,839	0.04%
2021/03/15	0	0.00	4	30.98	31.00	-4	5,086	-0.08%
2021/03/12	22	31.34	0	0.00	31.25	22	5,185	0.42%
2021/03/11	4	31.83	4.2	31.90	31.55	-0.2	5,376	0.00%
2021/03/10	5	31.86	4	31.89	31.90	1	5,743	0.02%
2021/03/08	2	31.40	0	0.00	31.15	2	6,763	0.03%
2021/03/03	1	31.70	0	0.00	31.55	1	8,255	0.01%
2021/03/02	11	31.69	0	0.00	31.30	11	8,319	0.13%
2021/02/26	3	31.75	0	0.00	31.75	3	8,529	0.04%
2021/02/25	10	32.50	0	0.00	32.45	10	8,575	0.12%
2021/02/23	5	32.80	0	0.00	32.75	5	8,822	0.06%
2021/02/18	0.5	32.50	1	32.50	32.50	-0.5	9,307	-0.01%
2021/02/03	0	0.00	1	32.00	31.65	-1	9,475	-0.01%
2021/02/02	0	0.00	12	31.67	31.95	-12	9,468	-0.13%
2021/02/01	12	30.91	2	31.20	31.10	10	9,466	0.11%
2021/01/29	104	31.67	1	32.00	31.50	103	9,434	1.09%	大買/鉅額交易
2021/01/28	156	32.13	0	0.00	32.40	156	9,386	1.66%	大買/鉅額交易
2021/01/20	106	32.56	2	32.85	31.65	104	9,183	1.13%	大買/鉅額交易
2021/01/19	0	0.00	1	33.65	33.60	-1	9,055	-0.01%
2021/01/18	2	33.75	34	33.70	33.65	-32	9,016	-0.35%
2021/01/15	104	34.79	9	34.59	34.05	95	8,946	1.06%	大買/
2021/01/14	13	36.15	0	0.00	35.85	13	8,803	0.15%
2021/01/13	18	36.86	13	36.74	36.50	5	8,726	0.06%
2021/01/12	40	37.71	26	38.19	37.20	14	8,606	0.16%
2021/01/11	18	36.48	19	36.73	37.15	-1	8,148	-0.01%
2021/01/08	62	34.42	54	35.82	36.00	8	7,956	0.10%
2021/01/07	48	34.40	2	34.40	34.60	46	7,763	0.59%
2021/01/06	27	35.53	7	35.20	34.00	20	7,707	0.26%
2021/01/05	7	35.83	0	0.00	35.60	7	7,571	0.09%
2021/01/04	22	36.70	24	36.43	36.60	-2	7,495	-0.03%
2020/12/31	22	35.52	12.1	35.39	35.70	10	7,298	0.14%
2020/12/30	3	34.65	0	0.00	34.60	3	7,132	0.04%
2020/12/29	4	34.73	22	35.37	34.80	-18	7,107	-0.25%
2020/12/28	1	34.65	54	34.59	34.70	-53	6,997	-0.76%
2020/12/25	6	34.42	4	34.00	34.00	2	6,929	0.03%
2020/12/24	2	34.38	7	34.56	34.20	-5	6,887	-0.07%
2020/12/23	3	33.93	8	34.14	34.40	-5	6,831	-0.07%
2020/12/22	19	34.91	1.2	34.73	33.60	17.8	6,790	0.26%
2020/12/21	16	34.58	4	34.25	34.75	12	6,715	0.18%
2020/12/18	20	34.25	0	0.00	33.80	20	6,645	0.30%
2020/12/17	0	0.00	35	34.06	33.90	-35	6,591	-0.53%
2020/12/15	37	34.14	0	0.00	33.35	37	6,454	0.57%
2020/12/14	15	34.14	0	0.00	33.80	15	6,373	0.24%
2020/12/11	12	34.43	81	35.45	33.95	-69	6,320	-1.09%
2020/12/10	45	34.55	21	34.95	34.80	24	6,143	0.39%
2020/12/09	11	34.35	46	34.56	35.00	-35	6,043	-0.58%
2020/12/08	36	33.27	11	33.16	33.45	25	5,787	0.43%
2020/12/07	57	33.09	3	33.22	33.10	54	5,684	0.95%
2020/12/04	75	32.86	18	32.91	32.75	57	5,496	1.04%
2020/12/03	28.1	34.45	21	34.48	33.80	7.1	5,105	0.14%
2020/12/02	24	37.41	46	37.43	37.50	-22	4,553	-0.48%
2020/12/01	87	37.53	9	37.08	36.40	78	4,037	1.93%
2020/11/30	3	36.30	1	36.85	37.05	2	3,013	0.07%
2020/11/27	13	33.09	4	31.39	33.70	9	2,808	0.32%
2020/11/26	3	30.18	2	30.28	30.65	1	2,541	0.04%
2020/11/25	4	30.50	20	29.66	30.10	-16	2,501	-0.64%
2020/11/24	16	28.95	1	28.85	29.00	15	2,293	0.65%
2020/11/23	3	28.73	13	28.35	29.30	-10	2,224	-0.45%
2020/11/20	17	27.72	4	27.90	27.70	13	2,043	0.64%
2020/11/19	3	28.10	9	28.17	28.00	-6	2,005	-0.30%
2020/11/18	3	27.70	31	26.66	27.80	-28	1,911	-1.47%
2020/11/17	59	25.54	34	25.80	25.85	25	1,673	1.49%
2020/11/16	4	25.25	3	25.20	25.55	1	1,632	0.06%
2020/11/12	1	23.85	0	0.00	23.55	1	1,491	0.07%
2020/11/11	0	0.00	81	23.40	23.80	-81	1,572	-5.15%
2020/11/10	0	0.00	5	23.21	23.30	-5	1,562	-0.32%
2020/11/09	23	23.23	0	0.00	23.30	23	1,582	1.45%
2020/11/06	10	22.98	0	0.00	22.95	10	1,595	0.63%
2020/10/29	11	22.69	0	0.00	22.75	11	1,864	0.59%
2020/10/28	7	22.98	0	0.00	22.85	7	1,865	0.38%
2020/10/27	4	23.08	0	0.00	23.00	4	1,871	0.21%
2020/10/26	6	23.23	0	0.00	23.20	6	1,873	0.32%
2020/10/23	5	23.15	0	0.00	23.20	5	1,873	0.27%
2020/10/22	13	23.20	0	0.00	23.30	13	1,884	0.69%
2020/10/21	0	0.00	15	23.17	23.20	-15	1,881	-0.80%
2020/10/20	9	22.71	0	0.00	23.15	9	1,882	0.48%
2020/10/15	7	22.85	0	0.00	22.90	7	1,871	0.37%
2020/10/14	5	23.10	0	0.00	23.10	5	1,898	0.26%
2020/10/13	1	23.25	5	23.15	23.20	-4	1,921	-0.21%
2020/10/12	0	0.00	8	23.65	23.20	-8	1,944	-0.41%
2020/10/08	13	23.29	17	23.34	23.35	-4	1,955	-0.20%
2020/10/07	7	23.40	13	23.37	23.35	-6	1,957	-0.31%
2020/10/06	5	22.85	4	23.15	23.15	1	1,945	0.05%
2020/10/05	8	22.65	2	22.65	22.75	6	1,941	0.31%
2020/09/30	10	22.47	0	0.00	22.40	10	1,943	0.51%
2020/09/25	0	0.00	24	22.23	22.35	-24	1,962	-1.22%
2020/09/24	5	22.43	0	0.00	22.35	5	1,947	0.26%
2020/09/23	24	23.23	7	23.78	23.20	17	1,915	0.89%
2020/09/22	0	0.00	6	23.53	23.35	-6	1,891	-0.32%
2020/09/21	2	23.65	10	23.95	23.70	-8	1,883	-0.42%
2020/09/18	10	23.85	0	0.00	23.80	10	1,883	0.53%
2020/09/17	0	0.00	1	23.60	23.90	-1	1,876	-0.05%
2020/09/16	1	23.60	5	23.57	23.50	-4	1,873	-0.21%
2020/09/15	0	0.00	9	23.54	23.55	-9	1,863	-0.48%
2020/09/14	0	0.00	40	23.41	23.25	-40	1,878	-2.13%
2020/09/11	0	0.00	66	23.74	23.20	-66	1,861	-3.54%
2020/09/08	11	23.14	1	23.25	23.15	10	1,855	0.54%
2020/09/07	21	23.44	0	0.00	23.30	21	1,851	1.13%
2020/09/04	0	0.00	27	23.54	23.55	-27	1,837	-1.47%
2020/09/03	15	24.09	0	0.00	23.90	15	1,831	0.82%
2020/09/02	4	24.00	0	0.00	24.20	4	1,829	0.22%
2020/09/01	15	23.95	0	0.00	23.95	15	1,820	0.82%
2020/08/31	32	23.73	0	0.00	23.70	32	1,792	1.78%
2020/08/28	2	24.20	2	24.18	24.15	0	1,758	0.00%
2020/08/27	10	24.22	0	0.00	24.15	10	1,745	0.57%
2020/08/26	26	24.18	0	0.00	24.30	26	1,727	1.50%
2020/08/25	28	24.28	45	24.39	24.10	-17	1,706	-1.00%
2020/08/24	38	24.55	15	24.10	24.60	23	1,709	1.35%
2020/08/21	17	23.43	18	23.64	24.15	-1	1,640	-0.06%
2020/08/20	24	23.05	1	23.10	23.20	23	1,587	1.45%
2020/08/19	0	0.00	19	23.78	23.60	-19	1,527	-1.24%
2020/08/18	8	23.35	7	23.54	23.45	1	1,511	0.07%
2020/08/17	1	23.85	37	23.76	23.65	-36	1,478	-2.43%
2020/08/14	54	23.11	0	0.00	23.15	54	1,392	3.88%
2020/08/13	0	0.00	30	22.96	23.05	-30	1,366	-2.19%
2020/08/12	4	22.55	10	22.70	22.75	-6	1,342	-0.45%
2020/08/11	1	23.10	59	22.75	23.00	-58	1,335	-4.34%
2020/08/10	0	0.00	45	22.89	23.20	-45	1,278	-3.52%
2020/08/07	67	22.17	2	21.98	22.70	65	1,201	5.41%
2020/08/06	22	21.38	0	0.00	21.70	22	1,103	1.99%
2020/08/05	15	21.14	0.1	21.05	21.05	14.9	1,066	1.40%
2020/08/04	27	21.01	0	0.00	21.05	27	1,061	2.54%
2020/08/03	4	20.90	0	0.00	20.90	4	1,055	0.38%
2020/07/31	0	0.00	8	20.90	20.90	-8	1,054	-0.76%
2020/07/30	8	20.44	0	0.00	20.40	8	1,044	0.77%
2020/07/24	5	21.05	5	20.98	20.90	0	1,029	0.00%
2020/07/21	0	20.85	0	0.00	20.85	0	1,008	0.00%
2020/07/20	0	0.00	161	21.70	21.65	-161	991	-16.23%	大賣/鉅額交易
2020/07/14	10	21.73	0	0.00	21.75	10	904	1.11%
2020/07/13	20	21.79	0	0.00	21.70	20	903	2.21%
2020/07/10	4	21.38	0	0.00	21.40	4	904	0.44%
2020/07/09	6	21.65	0	0.00	21.65	6	903	0.66%
2020/07/08	9	21.57	0	0.00	21.60	9	900	1.00%
2020/07/06	0	0.00	5	21.60	21.60	-5	900	-0.56%
2020/07/03	29	21.53	0	0.00	21.50	29	897	3.23%
2020/07/02	5	21.40	0	0.00	21.50	5	904	0.55%
2020/07/01	25	21.31	0	0.00	21.25	25	903	2.77%
2020/06/22	11	21.53	0	0.00	21.55	11	905	1.21%
2020/06/19	29	21.70	5	21.75	21.45	24	909	2.64%
2020/06/18	1	21.80	0	0.00	21.75	1	898	0.11%
2020/06/17	22	21.69	0	0.00	21.80	22	906	2.43%
2020/06/16	0	0.00	1	21.95	22.00	-1	897	-0.11%
2020/06/10	0	0.00	1	21.80	21.90	-1	979	-0.10%
2020/06/05	0	0.00	1	21.15	21.15	-1	1,036	-0.10%
2020/06/04	0	0.00	3	21.15	21.15	-3	1,039	-0.29%
2020/06/02	0	0.00	4	20.95	20.95	-4	1,044	-0.38%
2020/05/29	4	21.11	2	21.30	20.90	2	1,048	0.19%
2020/05/19	5	20.15	0	0.00	20.05	5	971	0.51%
2020/05/08	0	0.00	1	19.75	19.80	-1	930	-0.11%
2020/04/29	0	0.00	3	19.70	19.70	-3	950	-0.32%
2020/04/21	0	0.00	1	19.30	19.30	-1	975	-0.10%
2020/04/20	1	19.55	0	0.00	19.60	1	958	0.11%
2020/04/17	0	0.00	12	19.59	19.60	-12	953	-1.26%
2020/04/15	1	19.55	0	0.00	19.60	1	944	0.11%
2020/04/14	0	20.00	1	19.55	19.55	-1	937	-0.11%
2020/04/13	10	19.50	0	0.00	19.40	10	935	1.07%
2020/04/08	0	0.00	6	19.45	19.45	-6	941	-0.64%
2020/04/01	6	19.05	0	0.00	19.25	6	948	0.63%
2020/03/30	0	0.00	4	19.10	19.35	-4	938	-0.43%
2020/03/26	0	0.00	1	19.45	19.45	-1	933	-0.11%
2020/03/25	0	0.00	7	19.36	19.45	-7	935	-0.75%
2020/03/24	10	19.29	6	19.35	19.35	4	929	0.43%
2020/03/20	3	19.28	0	0.00	19.20	3	922	0.33%
2020/03/18	0	0.00	1	19.85	19.95	-1	852	-0.12%
2020/03/17	0	0.00	2	20.00	20.00	-2	821	-0.24%
2020/03/13	0	0.00	4	20.21	20.30	-4	752	-0.53%
2020/03/12	0	0.00	10	20.40	20.30	-10	707	-1.41%
2020/03/11	2	20.48	0	0.00	20.50	2	652	0.31%
2020/03/10	1	20.30	0	0.00	20.55	1	655	0.15%
2020/03/09	0	0.00	17	20.41	20.50	-17	656	-2.59%
2020/03/03	0	0.00	3	20.65	20.65	-3	641	-0.47%
2020/02/27	2	20.53	0	0.00	20.50	2	629	0.32%
2020/02/24	0	0.00	64	20.55	20.60	-64	635	-10.07%
2020/02/20	1	21.00	0	0.00	20.85	1	632	0.16%
2020/02/17	2	20.60	40	20.60	20.65	-38	690	-5.50%
2020/02/14	0	0.00	19	20.70	20.65	-19	696	-2.73%
2020/02/13	0	0.00	21	20.70	20.75	-21	700	-3.00%
2020/02/12	0	0.00	54	20.67	20.75	-54	712	-7.58%
2020/02/11	0	0.00	4	20.65	20.65	-4	720	-0.56%
2020/02/10	0	0.00	50	20.45	20.60	-50	756	-6.61%
2020/02/06	0	0.00	15	20.70	20.75	-15	756	-1.98%
2020/02/05	1	20.55	0	0.00	20.70	1	772	0.13%
2020/02/04	6	20.70	0	0.00	20.70	6	768	0.78%
2020/02/03	0	0.00	6	20.20	20.20	-6	762	-0.79%
2020/01/31	19	20.36	0	0.00	20.35	19	746	2.54%
2020/01/20	0	0.00	2	21.20	21.20	-2	720	-0.28%
2020/01/17	0	0.00	12	21.15	21.20	-12	717	-1.67%
2020/01/10	5	21.00	0	0.00	21.05	5	850	0.59%
2020/01/02	3	21.45	2	21.45	21.40	1	871	0.11%
2019/12/31	5	21.40	1	21.40	21.30	4	863	0.46%
2019/12/24	3	21.20	3	21.20	21.15	0	834	0.00%
2019/12/20	1	21.15	0	0.00	21.05	1	836	0.12%
2019/12/18	20	21.30	0	0.00	21.25	20	826	2.42%
2019/12/17	17	21.23	0	0.00	21.25	17	833	2.04%
2019/12/13	3	21.15	0	0.00	21.15	3	827	0.36%
2019/12/12	3	21.18	0	0.00	21.20	3	833	0.36%
2019/12/11	0	0.00	6	21.20	21.25	-6	840	-0.71%
2019/12/09	10	21.13	0	0.00	21.15	10	895	1.12%
2019/12/04	6	20.90	0	0.00	20.90	6	897	0.67%
2019/11/29	1	21.15	6	21.10	21.05	-5	897	-0.56%
2019/11/26	1	21.25	0	0.00	21.25	1	920	0.11%
2019/11/25	1	21.15	3	21.30	21.35	-2	919	-0.22%
2019/11/20	2	21.10	0	0.00	21.20	2	918	0.22%
2019/11/18	10	21.11	0	0.00	21.30	10	923	1.08%
2019/11/15	3	21.15	0	0.00	21.15	3	921	0.33%
2019/11/14	20	21.75	3	21.65	21.70	17	883	1.92%
2019/11/13	3	22.05	0	0.00	22.00	3	871	0.34%
2019/11/12	42	22.11	0	0.00	22.15	42	870	4.82%
2019/11/11	5	22.05	5	22.05	22.05	0	868	0.00%
2019/11/08	17	22.36	0	0.00	22.40	17	861	1.97%
2019/11/07	7	22.24	14	22.37	22.25	-7	854	-0.82%
2019/11/06	26	22.15	0	0.00	22.05	26	822	3.16%
2019/11/05	20	22.13	1	22.05	22.05	19	816	2.33%
2019/11/04	30	22.13	10	22.05	22.10	20	842	2.37%
2019/11/01	10	21.85	0	0.00	21.90	10	834	1.20%
2019/10/29	10	21.88	0	0.00	21.85	10	861	1.16%
2019/10/28	4	21.90	0	0.00	21.95	4	862	0.46%
2019/10/23	0	0.00	12	22.00	21.90	-12	859	-1.40%
2019/10/22	7	21.97	0	0.00	22.05	7	856	0.82%
2019/10/21	0	0.00	4	21.83	22.10	-4	829	-0.48%
2019/10/18	2	21.30	1	21.30	21.40	1	794	0.13%
2019/10/17	0	0.00	0.1	21.40	21.35	-0.1	816	-0.01%
2019/10/16	6	21.35	6	21.40	21.40	0	870	0.00%
2019/10/15	2	20.90	3	20.97	21.00	-1	847	-0.12%
2019/10/14	52	20.86	0	0.00	20.85	52	856	6.07%
2019/10/09	2	20.70	0	0.00	20.70	2	869	0.23%
2019/10/04	0	0.00	25	20.70	20.80	-25	932	-2.68%
2019/09/24	12	21.15	0	0.00	21.05	12	1,106	1.08%
2019/09/20	2	21.05	0	0.00	21.20	2	1,152	0.17%
2019/09/18	10	20.95	1	21.00	20.95	9	1,228	0.73%
2019/09/17	3	21.03	0	0.00	20.95	3	1,302	0.23%
2019/09/16	3	21.20	0	0.00	21.30	3	1,375	0.22%
2019/09/12	0	0.00	2	21.23	21.20	-2	1,391	-0.14%
2019/09/10	1	20.65	0	0.00	20.65	1	1,340	0.07%
2019/09/09	1	20.75	0	0.00	20.70	1	1,348	0.07%
2019/09/05	5	20.80	1	20.85	20.75	4	1,350	0.30%
2019/09/04	0	0.00	3	20.78	20.80	-3	1,364	-0.22%
2019/09/03	3	20.65	2	20.85	20.70	1	1,385	0.07%
2019/08/30	3	20.42	0	0.00	20.45	3	1,390	0.22%
2019/08/29	0	0.00	2	20.55	20.55	-2	1,387	-0.14%
2019/08/28	2	20.50	0	0.00	20.50	2	1,389	0.14%
2019/08/27	12	20.69	0	0.00	20.40	12	1,435	0.84%
2019/08/13	2	20.60	0	0.00	20.55	2	1,830	0.11%
2019/08/06	1	20.30	0	0.00	20.35	1	2,077	0.05%
2019/08/02	0	0.00	2	20.60	20.70	-2	2,047	-0.10%
2019/07/31	3	20.80	0	0.00	20.95	3	2,043	0.15%
2019/07/30	2	21.13	0	0.00	20.95	2	2,033	0.10%
2019/07/29	0	0.00	2	21.05	21.00	-2	2,029	-0.10%
2019/07/24	1	20.95	0	0.00	20.95	1	2,011	0.05%
2019/07/23	2	20.95	0	0.00	20.90	2	1,998	0.10%
2019/07/22	2	21.20	0	0.00	21.20	2	1,980	0.10%
2019/07/19	4	21.55	0	0.00	21.50	4	1,960	0.20%
2019/07/18	2	22.60	0	0.00	22.55	2	1,924	0.10%
2019/07/12	0	0.00	2	22.85	22.85	-2	1,818	-0.11%
2019/07/11	0	0.00	1	22.80	22.80	-1	1,812	-0.06%
2019/07/10	1	23.50	1	23.00	23.00	0	1,797	0.00%
2019/07/09	1	23.20	0	0.00	23.20	1	1,771	0.06%
2019/07/03	0	0.00	5	22.95	22.80	-5	1,683	-0.30%
2019/07/01	0	0.00	5	22.65	22.75	-5	1,633	-0.31%
2019/06/28	0	0.00	30	22.69	22.55	-30	1,621	-1.85%
2019/06/26	0	0.00	4	22.80	22.80	-4	1,626	-0.25%
2019/06/24	19	22.86	4	22.65	22.95	15	1,574	0.95%
2019/06/21	0	0.00	8	21.90	22.20	-8	1,494	-0.54%
2019/06/20	10	21.80	10	21.80	21.80	0	1,413	0.00%
2019/06/19	0	0.00	1	21.65	21.55	-1	1,390	-0.07%
2019/06/14	0	0.00	1	21.60	21.60	-1	1,389	-0.07%
2019/06/06	4	21.31	0	0.00	21.40	4	1,326	0.30%
2019/06/05	4	21.46	0	0.00	21.40	4	1,316	0.30%
2019/06/04	1	21.65	2	21.65	21.65	-1	1,300	-0.08%
2019/06/03	5	21.79	1	22.00	21.65	4	1,291	0.31%
2019/05/31	2	21.30	1	21.40	21.40	1	1,243	0.08%
2019/05/30	1	21.50	20	21.48	21.50	-19	1,227	-1.55%
2019/05/29	0	0.00	55	21.63	21.35	-55	1,221	-4.50%
2019/05/28	10	21.89	28	22.09	21.10	-18	1,205	-1.49%
2019/05/27	2	22.20	19	22.02	22.30	-17	1,103	-1.54%
2019/05/24	0	0.00	1	21.70	21.75	-1	1,030	-0.10%
2019/05/23	5	21.62	0	0.00	21.45	5	1,013	0.49%
2019/05/22	0	0.00	9	21.78	21.75	-9	987	-0.91%
2019/05/21	3	21.75	2	21.68	21.75	1	953	0.10%
2019/05/17	6	21.10	0	0.00	21.30	6	834	0.72%
2019/05/16	27	21.13	10	20.93	21.10	17	768	2.21%
2019/05/15	1	20.10	0	0.00	20.20	1	584	0.17%
2019/05/14	1	19.95	0	0.00	20.20	1	578	0.17%
2019/05/13	2	20.05	0	0.00	20.15	2	569	0.35%
2019/05/10	0	0.00	2	20.25	20.25	-2	569	-0.35%
2019/05/09	0	0.00	1	20.00	20.00	-1	562	-0.18%
2019/04/30	0	0.00	1	20.20	20.15	-1	526	-0.19%
2019/04/26	0	0.00	20	20.16	20.20	-20	529	-3.78%
2019/04/23	2	20.20	0	0.00	20.20	2	525	0.38%
2019/04/22	1	20.25	0	0.00	20.20	1	522	0.19%
2019/04/12	5	20.30	1	20.35	20.45	4	524	0.76%
2019/04/03	5	20.15	0	0.00	20.10	5	492	1.02%
2019/04/02	13	20.10	0	0.00	20.10	13	489	2.65%
2019/04/01	92	20.22	0	0.00	20.05	92	486	18.92%
2019/03/29	3	20.27	0	0.00	20.20	3	469	0.64%
2019/03/28	1	20.40	1	20.60	20.70	0	433	0.00%
2019/03/27	5	20.25	0	0.00	20.40	5	409	1.22%
2019/02/26	0.2	20.10	0	0.00	20.10	0.2	437	0.03%
2019/02/20	0.1	20.00	0	0.00	20.00	0.1	439	0.02%
2019/01/17	2	20.00	0	0.00	20.10	2	537	0.37%
2019/01/16	1	20.15	0	0.00	19.95	1	550	0.18%
2018/12/06	1	20.00	0	0.00	20.00	1	699	0.14%
2018/11/30	0	0.00	1	20.05	20.50	-1	700	-0.14%
2018/11/29	0	0.00	1	20.00	19.85	-1	687	-0.15%
2018/11/05	2	19.60	0	0.00	19.55	2	679	0.29%
2018/10/24	0	0.00	4	19.85	19.95	-4	649	-0.62%
2018/10/09	0	0.00	2	20.80	20.85	-2	575	-0.35%
2018/10/05	0	0.00	2	20.40	20.50	-2	552	-0.36%
2018/09/21	3	20.55	10	20.55	20.75	-7	590	-1.18%
2018/09/07	0	0.00	10	20.55	20.60	-10	744	-1.34%
2018/09/04	0	0.00	1	20.70	20.80	-1	763	-0.13%
2018/08/13	0	0.00	1	20.80	20.80	-1	1,151	-0.09%
2018/08/09	3	21.10	0	0.00	21.10	3	1,159	0.26%
2018/07/24	0	0.00	10	21.05	21.00	-10	1,234	-0.81%
2018/07/09	0	0.00	2	21.45	21.45	-2	1,300	-0.15%
2018/07/05	0	0.00	2	21.40	21.45	-2	1,548	-0.13%
2018/06/27	40	22.43	41.5	21.79	22.10	-1.5	1,617	-0.09%
2018/06/20	0	0.00	2	21.45	21.45	-2	1,677	-0.12%
2018/06/15	1	21.60	1	21.40	21.40	0	1,670	0.00%
2018/06/07	0	0.00	1	21.80	21.70	-1	1,661	-0.06%
2018/06/05	3	21.78	0	0.00	21.65	3	1,724	0.17%
2018/06/04	1	22.00	0	0.00	21.90	1	1,702	0.06%
2018/06/01	39	22.62	26	22.28	22.30	13	1,671	0.78%
2018/05/29	1	22.15	7.1	21.64	21.85	-6.1	1,474	-0.41%
2018/05/15	0	0.00	1	20.80	20.80	-1	1,488	-0.07%
2018/04/27	1	20.80	0	0.00	21.00	1	1,646	0.06%
2018/04/26	0	0.00	12	21.07	21.00	-12	1,643	-0.73%
2018/04/24	10	21.15	0	0.00	21.20	10	1,654	0.60%
2018/04/23	1	21.15	0	0.00	21.20	1	1,657	0.06%
2018/04/19	6	21.20	1	21.25	21.20	5	1,663	0.30%
2018/04/16	1	21.50	0	0.00	21.45	1	1,664	0.06%
2018/04/13	1	21.70	96	21.65	21.65	-95	1,666	-5.70%
2018/04/12	1	22.15	5	22.15	22.00	-4	1,686	-0.24%
2018/04/10	104	22.82	107	22.72	22.40	-3	1,658	-0.18%	大買/大賣/
2018/04/09	94	21.95	1	21.85	21.90	93	1,469	6.33%
2018/04/03	0	0.00	10	21.65	21.70	-10	1,515	-0.66%
2018/04/02	10	21.85	12	21.80	21.65	-2	1,515	-0.13%
2018/03/30	2	21.55	1	21.75	21.40	1	1,463	0.07%
2018/03/29	0	0.00	48	21.38	21.50	-48	1,459	-3.29%
2018/03/27	13	21.14	0	0.00	21.25	13	1,434	0.91%
2018/03/26	9	21.43	14	21.39	21.20	-5	1,407	-0.36%
2018/03/23	42	21.63	15	21.64	21.70	27	1,358	1.99%
2018/03/21	12	21.10	0	0.00	21.15	12	1,309	0.92%
2018/03/20	0	0.00	1	21.20	21.15	-1	1,328	-0.08%
2018/03/19	2	21.30	9	21.35	21.45	-7	1,339	-0.52%
2018/03/14	0	0.00	10	21.65	21.55	-10	1,332	-0.75%
2018/03/13	0	0.00	15	21.62	21.60	-15	1,329	-1.13%
2018/03/09	12	21.58	1	21.75	21.45	11	1,331	0.83%
2018/03/08	0	0.00	1	21.50	21.40	-1	1,288	-0.08%
2018/03/05	1	21.05	0	0.00	21.05	1	1,250	0.08%
2018/02/23	0	0.00	1	21.15	20.95	-1	1,244	-0.08%
2018/02/21	2	20.75	0	0.00	20.80	2	1,262	0.16%
2018/02/06	1	20.25	71	20.01	20.50	-70	1,235	-5.67%
2018/02/05	0	0.00	1	21.00	21.00	-1	1,154	-0.09%
2018/02/02	0	0.00	30	21.05	21.05	-30	1,149	-2.61%
2018/02/01	0	0.00	32	21.05	21.05	-32	1,241	-2.58%
2018/01/31	0	0.00	26	21.02	21.05	-26	1,243	-2.09%
2018/01/16	10	21.10	0	0.00	21.15	10	1,345	0.74%
2018/01/11	10	21.10	0	0.00	21.10	10	1,580	0.63%
2018/01/09	0	0.00	2	21.45	21.45	-2	1,708	-0.12%
2018/01/08	1	21.70	5	21.67	21.55	-4	1,723	-0.23%
2018/01/03	4	21.50	0	0.00	21.35	4	1,685	0.24%
2018/01/02	0	0.00	19	21.56	21.80	-19	1,685	-1.13%