三陽工業 (2206)-台新-高雄券商分點個股進出

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
74.1
漲跌
▼1.7
漲幅
-2.24%
成交量
4,811張
產業
上市汽車類股
446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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8	74.40	1	74.50	74.10	7	4,755	0.15%
2024/04/18	1	76.00	15	75.61	75.80	-14	4,700	-0.30%
2024/04/17	0	0.00	16	75.71	75.50	-16	4,683	-0.34%
2024/04/16	29.4	73.44	15	73.43	72.70	14.4	4,610	0.31%
2024/04/15	2.4	76.16	32	76.38	76.10	-29.6	4,489	-0.66%
2024/04/12	6	75.15	5	75.68	75.20	1	4,415	0.02%
2024/04/11	10.2	74.75	1	74.70	74.50	9.2	4,398	0.21%
2024/04/10	7.1	75.15	1	75.50	74.80	6.1	4,594	0.13%
2024/04/09	7	75.71	5	75.72	75.80	2	4,757	0.04%
2024/04/08	1	74.91	6.1	75.68	75.80	-5.1	4,802	-0.11%
2024/04/03	3	74.54	1	74.70	74.60	2	4,760	0.04%
2024/04/02	19.1	75.16	17	75.04	74.70	2.1	4,758	0.04%
2024/04/01	4	75.23	1	75.40	75.10	3	4,746	0.06%
2024/03/29	11.1	75.69	2	75.25	75.00	9.1	4,747	0.19%
2024/03/28	4.1	76.48	1.2	76.30	76.60	2.9	4,681	0.06%
2024/03/27	5.1	75.10	12	75.08	75.40	-7	4,630	-0.15%
2024/03/26	7.7	76.35	7	75.77	75.30	0.7	4,625	0.02%
2024/03/25	7	76.44	7	76.23	75.70	0	4,564	0.00%
2024/03/22	1.1	77.29	0.5	77.60	76.80	0.6	4,540	0.01%
2024/03/21	47.3	77.41	43	77.21	77.00	4.3	4,551	0.10%
2024/03/20	10	77.92	97	77.25	78.00	-87	4,493	-1.94%
2024/03/19	3	75.83	5	75.46	75.80	-2	4,255	-0.05%
2024/03/18	13.3	75.16	133	75.43	75.50	-119.7	4,242	-2.82%	大賣/鉅額交易
2024/03/15	91.3	74.17	199	74.35	73.90	-107.8	4,206	-2.56%	大賣/鉅額交易
2024/03/14	64.7	75.89	16	76.15	75.60	48.7	4,111	1.18%
2024/03/13	2	75.95	64	76.48	75.80	-62	4,043	-1.53%
2024/03/12	10.6	75.65	3.4	75.99	76.80	7.2	4,029	0.18%
2024/03/11	1.1	75.46	12	75.63	75.80	-10.9	4,022	-0.27%
2024/03/08	47.3	74.56	15.3	74.67	74.50	32	4,013	0.80%
2024/03/07	60.6	76.20	15.3	76.22	76.00	45.3	3,928	1.15%
2024/03/06	29.5	77.55	13	77.97	77.20	16.5	3,856	0.43%
2024/03/05	28.2	78.22	18.2	77.82	77.00	10	3,702	0.27%
2024/03/04	40.9	77.89	52.2	77.27	77.50	-11.3	3,598	-0.32%
2024/03/01	85.5	76.87	110.1	77.31	78.20	-24.6	3,347	-0.74%	大賣/
2024/02/29	1	73.91	1	74.00	74.70	0	3,031	0.00%
2024/02/27	19.2	74.21	3	74.63	73.70	16.2	3,090	0.52%
2024/02/26	50.1	74.53	21	74.86	75.10	29.1	3,108	0.94%
2024/02/23	53.1	74.20	2	75.00	73.50	51.1	3,065	1.67%
2024/02/22	5.2	74.33	12	74.56	74.90	-6.8	3,063	-0.22%
2024/02/21	5	74.12	9	74.40	74.40	-4	3,044	-0.13%
2024/02/20	10	73.86	3	74.07	74.00	7	3,050	0.23%
2024/02/19	10.1	74.39	20	74.05	74.00	-9.9	3,076	-0.32%
2024/02/16	28	74.36	24.2	74.34	74.30	3.8	3,058	0.12%
2024/02/15	37	71.12	7	71.00	71.00	30	2,995	1.00%
2024/02/05	2	71.85	3	71.87	72.00	-1	3,022	-0.03%
2024/02/02	1	71.50	2	71.30	71.50	-1	3,027	-0.03%
2024/02/01	3.3	71.55	1	71.70	71.80	2.3	3,090	0.07%
2024/01/31	9	70.74	2	70.75	70.60	7	3,146	0.22%
2024/01/30	7	71.36	20	71.44	71.30	-13	3,193	-0.41%
2024/01/29	2	71.90	2	72.10	72.00	0	3,270	0.00%
2024/01/26	22	72.10	2	72.10	71.80	20	3,296	0.61%
2024/01/25	20	71.50	3	71.47	71.50	17	3,299	0.52%
2024/01/24	6	71.25	14	71.46	71.40	-8	3,314	-0.24%
2024/01/23	0	0.00	3	70.93	71.00	-3	3,347	-0.09%
2024/01/22	3	69.93	2	69.90	70.50	1	3,364	0.03%
2024/01/19	5	69.68	20	69.80	69.70	-15	3,399	-0.44%
2024/01/18	5	68.96	1.5	68.63	68.60	3.5	3,414	0.10%
2024/01/17	7.2	69.55	10	69.75	68.70	-2.9	3,430	-0.08%
2024/01/16	6.1	70.17	5	70.16	70.20	1.1	3,405	0.03%
2024/01/15	5	70.98	4	70.83	71.00	1	3,379	0.03%
2024/01/12	7	70.90	23	70.99	70.90	-16	3,407	-0.47%
2024/01/11	0	71.20	0	0.00	70.90	0	3,456	0.00%
2024/01/10	9.2	70.86	2.6	70.92	70.80	6.6	3,585	0.18%
2024/01/09	17	71.84	2	72.45	71.60	15	3,628	0.41%
2024/01/08	20	72.20	9	72.42	71.80	11	3,734	0.29%
2024/01/05	11.2	73.15	21	72.52	72.20	-9.8	3,769	-0.26%
2024/01/04	102	75.02	124.4	75.10	73.40	-22.4	3,788	-0.59%	大買/大賣/
2024/01/03	58.5	74.18	44.1	74.41	74.80	14.4	3,632	0.40%
2024/01/02	32	72.33	5	72.66	73.20	27	3,451	0.78%
2023/12/29	0	71.40	1	71.30	71.40	-1	3,427	-0.03%
2023/12/28	1	71.10	11	71.21	71.60	-10	3,544	-0.28%
2023/12/27	1	70.90	4	70.43	70.70	-3	3,609	-0.08%
2023/12/26	1	70.40	0	0.00	70.60	1	3,706	0.03%
2023/12/25	5	70.70	6	70.95	70.70	-1	3,864	-0.03%
2023/12/22	18	70.54	22	70.42	70.60	-4	3,943	-0.10%
2023/12/21	3	70.10	26	70.11	70.30	-23	4,189	-0.55%
2023/12/20	2	70.50	1.5	70.57	70.60	0.5	4,404	0.01%
2023/12/19	4	70.60	13	70.85	70.30	-9	4,447	-0.20%
2023/12/18	16	71.15	1	71.80	70.80	15	4,475	0.34%
2023/12/15	14	72.64	2	72.45	72.10	12	4,477	0.27%
2023/12/14	0	73.10	10	72.90	72.90	-10	4,611	-0.22%
2023/12/13	4.1	73.00	2	73.00	72.80	2.1	4,617	0.04%
2023/12/12	0	73.60	0	0.00	73.20	0	4,646	0.00%
2023/12/11	9	74.18	8.1	74.11	74.00	0.9	4,638	0.02%
2023/12/08	2	73.00	0	0.00	73.20	2	4,621	0.04%
2023/12/07	0	73.30	13	73.14	73.00	-13	4,698	-0.28%
2023/12/06	14	74.05	8	73.86	73.70	6	4,719	0.13%
2023/12/05	10	72.67	0	0.00	72.50	10	4,703	0.21%
2023/12/04	26.3	73.23	1	73.40	73.20	25.3	4,719	0.54%
2023/12/01	7	73.20	117	73.87	73.80	-110	4,794	-2.29%	大賣/鉅額交易
2023/11/30	37	73.13	5	72.84	72.80	32	4,888	0.65%
2023/11/29	72	73.40	7	73.74	73.40	65	5,085	1.28%
2023/11/28	0	73.60	0	0.00	73.50	0	5,336	0.00%
2023/11/27	5	73.58	8	73.50	73.20	-3	5,389	-0.06%
2023/11/24	12	74.70	16	74.83	74.70	-4	5,448	-0.07%
2023/11/22	14	73.08	26	72.91	73.80	-12	5,429	-0.22%
2023/11/21	41	74.51	12	73.62	73.50	29	5,492	0.53%
2023/11/20	8	72.90	3	73.00	73.00	5	5,495	0.09%
2023/11/17	17	73.33	5	73.28	73.30	12	5,509	0.22%
2023/11/16	44	73.13	50	73.07	73.30	-6	5,520	-0.11%
2023/11/15	5	72.14	28	72.36	72.40	-23	5,523	-0.42%
2023/11/14	57	72.18	14	73.05	71.50	43	5,597	0.77%
2023/11/13	33	72.07	9	72.14	71.80	24	5,644	0.43%
2023/11/10	4	72.50	9	72.71	73.00	-5	5,786	-0.09%
2023/11/09	5	72.56	10	73.08	72.80	-5	6,017	-0.08%
2023/11/08	7	72.13	7	72.40	72.40	0	6,229	0.00%
2023/11/07	7	71.47	8	72.04	71.70	-1	6,338	-0.02%
2023/11/06	45	71.91	30	71.75	71.50	15	6,505	0.23%
2023/11/03	6	69.80	13	69.75	69.80	-7	6,740	-0.10%
2023/11/02	3	68.87	7	68.91	68.90	-4	7,125	-0.06%
2023/11/01	1	67.30	0	0.00	67.30	1	7,228	0.01%
2023/10/31	32	66.83	2	68.60	66.50	30	7,527	0.40%
2023/10/30	11	68.62	7	67.90	67.70	4	7,929	0.05%
2023/10/27	17.1	69.20	3	68.57	68.30	14.1	8,066	0.17%
2023/10/26	4	70.13	17	70.34	69.60	-13	8,247	-0.16%
2023/10/25	10.1	71.08	4.4	70.96	70.80	5.7	8,297	0.07%
2023/10/24	6	68.85	10.2	69.09	70.00	-4.2	8,337	-0.05%
2023/10/23	24	68.14	14	68.52	68.50	10	8,390	0.12%
2023/10/20	60.1	67.30	4	67.63	67.80	56.1	8,540	0.66%
2023/10/19	7.1	68.03	22.1	67.64	68.90	-15	8,647	-0.17%
2023/10/18	50.6	69.04	186.3	68.63	68.20	-135.7	8,914	-1.52%	大賣/鉅額交易
2023/10/17	29	71.59	6.2	71.65	70.80	22.8	9,277	0.25%
2023/10/16	52.7	71.78	21	71.59	71.30	31.7	9,451	0.34%
2023/10/13	7	74.44	1	73.90	73.60	6	9,509	0.06%
2023/10/12	16	72.57	28.7	72.84	73.90	-12.7	9,610	-0.13%
2023/10/11	9.1	72.86	34	72.89	72.40	-24.9	9,624	-0.26%
2023/10/06	7	73.96	14	73.99	73.80	-7	9,717	-0.07%
2023/10/05	49	73.88	20	73.85	73.90	29	9,861	0.29%
2023/10/04	68.1	74.12	46	74.17	73.40	22.1	9,957	0.22%
2023/10/03	19	76.82	48	76.90	75.70	-29	9,996	-0.29%
2023/10/02	72	77.24	21	76.68	76.60	51	10,056	0.51%
2023/09/28	65	77.19	43	76.69	77.70	22	10,054	0.22%
2023/09/27	51	75.64	15	75.26	75.10	36	10,021	0.36%
2023/09/26	84	77.61	93	76.82	75.90	-9	10,196	-0.09%
2023/09/25	79	76.99	64	76.12	77.60	15	10,246	0.15%
2023/09/22	2	72.30	6.5	72.30	72.30	-4.5	10,236	-0.04%
2023/09/21	9.7	74.40	7.5	74.08	73.40	2.2	10,374	0.02%
2023/09/20	14.5	76.25	26	75.42	75.40	-11.5	10,506	-0.11%
2023/09/19	56	76.07	21	75.90	75.80	35	10,806	0.32%
2023/09/18	2	74.20	15	74.26	73.90	-13	10,807	-0.12%
2023/09/15	6	73.25	2	73.90	74.30	4	10,898	0.04%
2023/09/14	0	0.00	3	72.60	72.70	-3	11,193	-0.03%
2023/09/13	6	71.88	4	72.23	72.00	2	11,363	0.02%
2023/09/12	24.3	71.88	14	71.66	71.60	10.3	11,564	0.09%
2023/09/11	6.3	73.89	37.1	74.10	73.00	-30.8	11,688	-0.26%
2023/09/08	8	74.69	4	74.35	74.40	4	11,896	0.03%
2023/09/07	2	75.00	36	75.06	75.40	-34	12,463	-0.27%
2023/09/06	23	75.85	12	76.18	75.30	11	12,879	0.09%
2023/09/05	15	75.61	29	74.82	76.30	-14	13,385	-0.10%
2023/09/04	74.3	76.45	52	76.65	75.50	22.3	13,750	0.16%
2023/09/01	68	76.36	40	76.04	75.50	28	14,278	0.20%
2023/08/31	17.5	73.95	49	74.07	74.30	-31.5	14,823	-0.21%
2023/08/30	46	73.95	12	73.33	74.00	34	15,301	0.22%
2023/08/29	9	71.26	14	71.53	71.90	-5	15,761	-0.03%
2023/08/28	35.1	71.19	10.5	71.26	70.60	24.6	16,037	0.15%
2023/08/25	32	71.70	19	71.84	71.50	13	16,462	0.08%
2023/08/24	35	71.48	5	71.56	71.80	30	16,782	0.18%
2023/08/23	4	71.00	4	71.60	71.30	0	17,095	0.00%
2023/08/22	6	71.90	3	71.00	71.00	3	17,296	0.02%
2023/08/21	7	71.79	5	71.96	71.70	2	17,532	0.01%
2023/08/18	30.3	72.54	24.2	72.62	71.50	6.1	17,671	0.03%
2023/08/17	6.2	72.72	16	72.89	73.40	-9.8	17,866	-0.05%
2023/08/16	20	71.33	61	71.31	71.70	-41	18,238	-0.22%
2023/08/15	23.1	73.42	48.8	73.41	73.00	-25.7	18,713	-0.14%
2023/08/14	153	76.52	53.5	75.21	74.20	99.5	19,227	0.52%	大買/
2023/08/11	31.2	77.86	25	77.94	77.50	6.2	19,757	0.03%
2023/08/10	23.2	79.70	31	79.72	79.00	-7.8	20,170	-0.04%
2023/08/09	78.3	81.76	40	81.78	82.30	38.3	20,328	0.19%
2023/08/08	61	81.43	71.1	81.81	83.40	-10.1	20,506	-0.05%
2023/08/07	18	77.87	33.1	77.67	79.10	-15.1	20,426	-0.07%
2023/08/04	66	78.24	31	77.76	77.50	35	20,510	0.17%
2023/08/02	75.4	81.14	70.4	80.99	81.80	5	20,505	0.02%
2023/08/01	18	78.33	11	78.66	78.80	7	20,298	0.03%
2023/07/31	161.1	80.25	40.2	80.27	78.90	120.9	20,437	0.59%	大買/鉅額交易
2023/07/28	18	77.13	11	77.78	78.40	7	21,027	0.03%
2023/07/27	7	77.27	3	77.67	77.40	4	21,290	0.02%
2023/07/26	13.2	76.85	32	77.01	76.10	-18.8	21,842	-0.09%
2023/07/25	40.1	78.35	15	77.77	78.00	25.1	22,172	0.11%
2023/07/24	37.3	76.91	30.2	77.49	77.10	7	22,230	0.03%
2023/07/21	72.5	80.49	48	80.26	78.10	24.5	22,378	0.11%
2023/07/20	89	82.99	133.5	83.17	83.00	-44.5	22,924	-0.19%	大賣/
2023/07/19	41.5	78.71	16.2	78.44	78.60	25.3	22,563	0.11%
2023/07/18	64.1	77.27	55	76.96	77.00	9.1	23,014	0.04%
2023/07/17	22.4	79.12	124.1	78.83	78.90	-101.7	23,088	-0.44%	大賣/鉅額交易
2023/07/14	29.2	80.66	29	80.43	80.10	0.2	23,230	0.00%
2023/07/13	27	80.66	29	80.81	80.40	-2	23,478	-0.01%
2023/07/12	28	81.18	16.8	80.81	80.80	11.3	24,097	0.05%
2023/07/11	30.2	83.05	13	83.27	82.20	17.2	24,082	0.07%
2023/07/10	12.3	82.71	10.1	82.61	83.10	2.2	24,382	0.01%
2023/07/07	18.1	83.62	8.3	83.99	83.80	9.9	24,802	0.04%
2023/07/06	5	85.80	24	85.94	85.20	-19	25,449	-0.07%
2023/07/05	33.2	86.20	14	86.20	85.50	19.2	25,607	0.08%
2023/07/04	53	88.23	46	88.36	87.30	7	25,626	0.03%
2023/07/03	82.4	87.95	47	87.61	86.60	35.4	25,393	0.14%
2023/06/30	41	89.14	52.2	89.30	89.50	-11.2	25,111	-0.04%
2023/06/29	48	85.63	21	85.84	86.30	27	24,901	0.11%
2023/06/28	86	85.95	33.5	86.40	86.30	52.5	24,739	0.21%
2023/06/27	36	85.95	65.9	85.53	85.00	-29.8	24,643	-0.12%
2023/06/26	42.2	88.77	60.4	89.23	88.30	-18.2	24,365	-0.07%
2023/06/21	55.2	91.43	28	91.41	91.10	27.2	24,200	0.11%
2023/06/20	63.1	90.84	43	90.79	91.50	20.1	24,116	0.08%
2023/06/19	37.2	93.59	55.1	93.69	93.10	-17.9	23,817	-0.08%
2023/06/16	119.2	93.07	108	92.37	91.80	11.2	23,663	0.05%	大買/大賣/
2023/06/15	69	93.02	88	93.45	92.70	-19	23,458	-0.08%
2023/06/14	95.7	92.83	60	91.59	91.70	35.7	23,270	0.15%
2023/06/13	214.6	93.72	217.1	93.25	92.60	-2.5	23,110	-0.01%	大買/大賣/
2023/06/12	136.9	95.45	97.4	93.80	93.20	39.5	22,559	0.18%	大買/
2023/06/09	66.3	96.38	121	95.76	97.80	-54.7	22,141	-0.25%	大賣/
2023/06/08	85.5	94.78	90.2	94.08	92.20	-4.7	21,646	-0.02%
2023/06/07	128.5	92.39	106.7	93.08	94.50	21.8	21,228	0.10%	大買/大賣/
2023/06/06	241.5	91.71	266.2	90.99	91.50	-24.6	20,534	-0.12%	大買/大賣/
2023/06/05	159.8	90.57	85.4	90.30	90.20	74.4	19,783	0.38%	大買/
2023/06/02	163.6	85.23	166.3	86.38	88.10	-2.6	19,329	-0.01%	大買/大賣/
2023/06/01	104.2	79.16	65.9	79.58	80.10	38.3	18,824	0.20%	大買/
2023/05/31	118.5	78.00	108	77.76	79.60	10.5	18,523	0.06%	大買/大賣/
2023/05/30	158.3	75.50	97	75.47	74.50	61.3	18,051	0.34%	大買/
2023/05/29	84.1	73.23	107	73.62	74.20	-22.8	17,676	-0.13%	大賣/
2023/05/26	71.4	70.43	97	70.80	70.20	-25.6	17,338	-0.15%
2023/05/25	103.1	72.61	77.1	72.24	71.50	26	17,169	0.15%	大買/
2023/05/24	21.2	71.63	20	71.99	72.30	1.2	16,995	0.01%
2023/05/23	48	72.31	145.2	71.66	72.50	-97.2	16,984	-0.57%	大賣/
2023/05/22	154.9	72.23	162.1	72.32	71.90	-7.2	16,771	-0.04%	大買/大賣/
2023/05/19	129.1	70.87	100.5	70.89	70.00	28.6	16,387	0.17%	大買/
2023/05/18	274.2	67.57	263.4	67.33	68.60	10.8	15,863	0.07%	大買/大賣/
2023/05/17	98	63.90	115.1	63.52	66.30	-17.1	15,491	-0.11%	大賣/
2023/05/16	186.5	61.21	151	61.75	60.80	35.5	14,738	0.24%	大買/大賣/
2023/05/15	49.2	60.12	54.3	60.29	61.30	-5.1	14,273	-0.04%
2023/05/12	57.1	58.28	50	58.40	59.50	7.1	13,911	0.05%
2023/05/11	57.1	58.28	50	58.40	57.40	7.1	13,424	0.05%
2023/05/10	47.3	59.30	42	58.90	59.30	5.3	13,106	0.04%
2023/05/09	54	59.87	59	59.05	58.20	-5	12,898	-0.04%
2023/05/08	44	59.86	39	59.27	60.10	5	12,595	0.04%
2023/05/05	74.1	59.26	61	58.91	59.20	13.1	12,370	0.11%
2023/05/04	244.9	59.68	210.5	59.83	60.00	34.4	12,101	0.28%	大買/大賣/
2023/05/03	36.2	57.81	72.2	57.71	57.70	-36	11,301	-0.32%
2023/05/02	199.5	57.31	176	57.26	58.50	23.5	10,980	0.21%	大買/大賣/
2023/04/28	125.2	54.91	71	54.98	54.70	54.2	10,411	0.52%	大買/
2023/04/27	15	53.94	20	54.13	53.80	-5	9,990	-0.05%
2023/04/26	96	53.94	109	53.60	53.20	-13	9,766	-0.13%	大賣/
2023/04/25	195	55.53	192.4	55.30	53.20	2.6	9,472	0.03%	大買/大賣/
2023/04/24	26	53.56	70	53.17	52.90	-44	8,628	-0.51%
2023/04/21	252.3	53.98	199	54.30	53.50	53.2	8,485	0.63%	大買/大賣/
2023/04/20	109	53.08	83.1	53.49	53.00	25.9	7,788	0.33%	大買/
2023/04/19	37.1	53.96	38.2	54.34	54.00	-1.2	7,525	-0.02%
2023/04/18	71.5	53.54	62.2	53.47	53.20	9.3	7,243	0.13%
2023/04/17	230	54.36	195	54.56	54.40	35	6,915	0.51%	大買/大賣/
2023/04/14	2	52.10	25	52.10	52.10	-23	6,129	-0.38%
2023/04/13	81	48.29	31.6	47.85	47.45	49.4	5,970	0.83%
2023/04/12	89	47.21	240.1	48.25	50.00	-151.1	5,529	-2.73%	大賣/鉅額交易
2023/04/11	284.5	46.20	227.1	46.09	45.50	57.4	4,948	1.16%	大買/大賣/
2023/04/10	24	43.75	41.3	43.95	45.25	-17.3	4,171	-0.41%
2023/04/07	38	40.40	37.1	40.69	41.15	0.9	3,913	0.02%
2023/04/06	1	39.60	1.6	39.50	39.55	-0.6	3,762	-0.02%
2023/03/31	7	39.24	0	0.00	39.00	7	3,748	0.19%
2023/03/30	2	38.95	0	0.00	39.05	2	3,742	0.05%
2023/03/29	0	0.00	1	38.90	39.10	-1	3,763	-0.03%
2023/03/28	22	38.81	16.5	38.78	38.50	5.5	3,879	0.14%
2023/03/27	50	39.75	3.5	39.65	39.85	46.5	3,926	1.18%
2023/03/24	1	38.85	0	0.00	38.85	1	3,901	0.03%
2023/03/23	7.2	38.87	0	0.00	38.85	7.2	3,885	0.19%
2023/03/22	1	39.10	5.2	39.29	39.30	-4.2	3,878	-0.11%
2023/03/21	18.3	38.67	1	38.55	38.55	17.3	3,918	0.44%
2023/03/20	2.2	38.69	1	38.65	38.75	1.2	3,892	0.03%
2023/03/17	1.3	38.81	2	38.98	38.90	-0.7	3,935	-0.02%
2023/03/16	15	38.95	13	38.87	38.80	2	3,985	0.05%
2023/03/15	2	39.95	1	40.10	39.80	1	3,921	0.03%
2023/03/14	4	40.33	1	40.00	40.00	3	3,932	0.08%
2023/03/13	8.3	40.70	42	40.80	40.65	-33.8	4,004	-0.84%
2023/03/10	54	40.37	11	40.37	40.20	43	4,042	1.06%
2023/03/09	12.5	41.61	8	41.38	41.65	4.5	3,993	0.11%
2023/03/08	11.5	41.57	18.2	41.26	41.65	-6.7	3,983	-0.17%
2023/03/07	22	40.82	16	40.75	41.00	6	4,050	0.15%
2023/03/06	8	40.10	25	39.68	40.20	-17	3,982	-0.43%
2023/03/03	13	39.51	3	39.48	39.45	10	3,928	0.25%
2023/03/02	24	39.67	22	39.43	39.40	2	3,935	0.05%
2023/03/01	0	0.00	1	39.35	39.35	-1	3,944	-0.03%
2023/02/24	2	39.75	4	39.71	39.80	-2	3,920	-0.05%
2023/02/23	7	39.81	10	39.96	40.15	-3	3,906	-0.08%
2023/02/22	5	38.99	13	39.09	39.45	-8	3,860	-0.21%
2023/02/21	37	40.25	33	40.38	39.80	4	3,778	0.11%
2023/02/20	3	39.38	7	39.47	39.30	-4	3,620	-0.11%
2023/02/17	6	38.68	14	39.04	39.40	-8	3,564	-0.22%
2023/02/16	8	38.47	39	38.61	38.85	-31	3,501	-0.89%
2023/02/15	46	38.49	86	38.52	38.30	-40	3,490	-1.15%
2023/02/14	2	36.80	5	36.72	37.05	-3	3,135	-0.10%
2023/02/13	0	0.00	22	36.79	37.15	-22	3,122	-0.70%
2023/02/10	5	35.40	1.5	35.72	35.50	3.5	3,011	0.12%
2023/02/09	4	35.65	6	35.85	35.65	-2	2,998	-0.07%
2023/02/08	2	35.60	8	35.73	35.70	-6	2,997	-0.20%
2023/02/03	5	35.81	0	0.00	35.70	5	3,090	0.16%
2023/02/02	1	35.55	15	35.56	35.60	-14	3,078	-0.45%
2023/01/31	6	35.00	0	35.10	35.00	6	3,042	0.20%
2023/01/30	0	0.00	21	35.12	35.25	-21	3,050	-0.69%
2023/01/16	2	33.85	0	0.00	33.95	2	3,023	0.07%
2023/01/13	5	34.45	5	34.58	34.15	0	3,030	0.00%
2023/01/12	0	0.00	4	34.16	34.20	-4	3,064	-0.13%
2023/01/11	1	34.00	0	0.00	34.00	1	3,048	0.03%
2023/01/09	0	0.00	4	34.49	34.55	-4	3,084	-0.13%
2023/01/06	0	0.00	4	34.35	34.30	-4	3,106	-0.13%
2023/01/05	2	34.20	2	34.33	34.20	0	3,187	0.00%
2023/01/04	3	34.20	0	0.00	34.20	3	3,222	0.09%
2023/01/03	1	33.85	1	33.95	33.95	0	3,263	0.00%
2022/12/30	1.3	33.81	1	34.00	33.85	0.3	3,326	0.01%
2022/12/29	0	0.00	0.3	36.80	33.65	-0.3	3,371	-0.01%
2022/12/28	2	33.95	0	0.00	33.70	2	3,431	0.06%
2022/12/27	2	34.13	2	34.33	34.10	0	3,458	0.00%
2022/12/26	1.2	34.25	3	34.12	34.35	-1.8	3,514	-0.05%
2022/12/23	3	33.70	1.1	33.65	33.70	2	3,647	0.05%
2022/12/22	1	33.60	2.1	33.86	33.55	-1.1	3,843	-0.03%
2022/12/21	2.1	33.88	0.2	33.85	33.55	1.9	3,944	0.05%
2022/12/20	43	34.02	3	34.05	33.45	40	4,156	0.96%
2022/12/19	42.2	34.94	2	34.98	34.80	40.2	4,102	0.98%
2022/12/16	19	36.09	11	36.24	35.95	8	4,029	0.20%
2022/12/15	0.1	36.80	2	36.90	36.90	-1.9	4,089	-0.05%
2022/12/14	0	0.00	5	36.73	36.80	-5	4,342	-0.12%
2022/12/13	23	36.45	5	36.20	36.25	18	4,421	0.41%
2022/12/12	3	37.02	2	37.18	37.40	1	4,480	0.02%
2022/12/09	25	37.67	1	38.05	37.70	24	4,498	0.53%
2022/12/08	34	37.89	16	37.83	38.30	18	4,487	0.40%
2022/12/07	4.2	37.13	10	37.49	37.15	-5.8	4,484	-0.13%
2022/12/06	28.2	37.36	14	37.25	36.80	14.2	4,465	0.32%
2022/12/05	4.1	37.84	8	37.82	37.75	-4	4,428	-0.09%
2022/12/02	18.3	37.39	47	37.22	37.25	-28.7	4,335	-0.66%
2022/12/01	25	36.37	30	36.37	36.35	-5	4,206	-0.12%
2022/11/30	13	36.06	3.1	35.91	36.20	9.9	4,207	0.24%
2022/11/29	47	36.41	14	36.65	36.25	33	4,183	0.79%
2022/11/28	17	35.71	24	35.87	36.35	-7	4,117	-0.17%
2022/11/25	5	36.20	4	36.48	36.10	1	4,132	0.02%
2022/11/24	3	36.22	11	36.56	36.30	-8	4,152	-0.19%
2022/11/23	4	36.16	15	35.96	36.35	-11	4,124	-0.27%
2022/11/22	11	35.51	0	0.00	35.45	11	4,100	0.27%
2022/11/21	6	35.75	0	0.00	35.80	6	4,098	0.15%
2022/11/18	2	35.25	2	35.45	35.20	0	4,100	0.00%
2022/11/17	12	35.43	4	35.65	35.55	8	4,109	0.19%
2022/11/16	6.1	35.35	0	0.00	35.50	6.1	4,092	0.15%
2022/11/15	7	35.65	1	35.70	35.65	6	4,077	0.15%
2022/11/14	10	35.92	8	35.61	36.15	2	4,088	0.05%
2022/11/11	14	36.35	29	36.17	36.05	-15	4,036	-0.37%
2022/11/10	11	37.65	1	38.15	37.35	10	3,936	0.25%
2022/11/09	2	37.90	4	38.63	38.85	-2	3,920	-0.05%
2022/11/08	0	0.00	3	38.05	37.95	-3	3,932	-0.08%
2022/11/07	2	38.00	2.4	37.92	38.30	-0.4	4,057	-0.01%
2022/11/04	2	38.15	0	0.00	38.05	2	4,132	0.05%
2022/11/03	3	38.35	4	38.50	38.60	-1	4,165	-0.02%
2022/11/02	8	38.33	4	38.29	38.20	4	4,174	0.10%
2022/11/01	6	37.73	35	37.90	38.30	-29	4,155	-0.70%
2022/10/31	3	36.58	3	36.43	36.30	0	4,113	0.00%
2022/10/28	0	0.00	1	36.20	36.10	-1	4,146	-0.02%
2022/10/27	1	35.80	2	36.00	36.10	-1	4,182	-0.02%
2022/10/26	2	35.25	0	0.00	35.35	2	4,220	0.05%
2022/10/25	0	0.00	2	35.90	35.80	-2	4,226	-0.05%
2022/10/24	3	36.38	15	36.39	36.40	-12	4,293	-0.28%
2022/10/21	0	0.00	1	36.20	36.10	-1	4,293	-0.02%
2022/10/20	14	35.80	0	0.00	35.75	14	4,313	0.32%
2022/10/19	25	36.43	4	36.29	36.25	21	4,435	0.47%
2022/10/18	3	36.10	0	0.00	36.25	3	4,592	0.07%
2022/10/17	1	36.10	10	35.88	36.40	-9	4,617	-0.20%
2022/10/14	14	36.90	31	37.08	36.85	-17	4,626	-0.37%
2022/10/13	19	37.50	20.3	36.75	36.10	-1.3	4,672	-0.03%
2022/10/12	21	38.10	12	38.50	38.50	9	4,712	0.19%
2022/10/11	1.3	38.56	2	38.23	38.25	-0.7	4,781	-0.02%
2022/10/07	2.2	39.17	4	39.29	39.55	-1.8	4,887	-0.04%
2022/10/06	8	38.83	4	38.94	38.80	4	4,918	0.08%
2022/10/05	15	38.49	4	38.63	38.60	11	4,959	0.22%
2022/10/04	2	38.05	3	38.20	38.10	-1	5,018	-0.02%
2022/10/03	4	37.49	1	38.30	37.35	3	5,003	0.06%
2022/09/30	15.3	38.55	26	38.58	38.30	-10.8	4,996	-0.22%
2022/09/29	65	40.81	77	40.19	40.10	-12	4,925	-0.24%
2022/09/28	33	41.34	39	40.64	40.30	-6	4,745	-0.13%
2022/09/27	29	41.13	19	40.97	41.70	10	4,676	0.21%
2022/09/26	5	39.66	2	39.85	39.50	3	4,500	0.07%
2022/09/23	4	40.99	12	40.70	40.30	-8	4,555	-0.18%
2022/09/22	29	40.88	23.5	41.05	41.40	5.5	4,608	0.12%
2022/09/21	42	41.02	174.2	41.25	40.95	-132.2	4,694	-2.82%	大賣/鉅額交易
2022/09/20	127.4	38.85	163	39.11	39.20	-35.6	4,523	-0.79%	大買/大賣/
2022/09/19	18	39.25	29	39.16	39.05	-11	4,655	-0.24%
2022/09/16	2	38.05	1	37.85	38.10	1	4,830	0.02%
2022/09/15	2	38.08	1	38.10	37.85	1	5,229	0.02%
2022/09/14	6.2	36.84	21	37.04	37.60	-14.9	5,397	-0.28%
2022/09/13	2	37.10	12	36.88	36.80	-10	5,710	-0.18%
2022/09/12	13	36.65	18	36.65	36.75	-5	5,949	-0.08%
2022/09/08	3	36.17	2	36.40	36.40	1	6,250	0.02%
2022/09/07	6	35.21	0	0.00	35.25	6	6,680	0.09%
2022/09/06	13	35.67	0	0.00	35.45	13	6,947	0.19%
2022/09/05	3	36.77	6	36.47	36.25	-3	6,993	-0.04%
2022/09/02	8	36.62	9	36.74	37.00	-1	6,981	-0.01%
2022/09/01	6	35.86	2	35.65	36.05	4	6,916	0.06%
2022/08/31	7	35.89	7	35.86	36.40	0	6,872	0.00%
2022/08/30	7	35.79	0	0.00	35.85	7	6,851	0.10%
2022/08/29	1.5	35.47	1	35.20	35.70	0.5	6,893	0.01%
2022/08/26	1	35.85	1	36.05	35.95	0	6,902	0.00%
2022/08/25	13	35.93	1	35.79	35.65	12	6,968	0.17%
2022/08/24	27	36.01	4	35.99	36.10	23	6,956	0.33%
2022/08/19	39.1	35.23	2	35.32	35.25	37.1	6,979	0.53%
2022/08/18	3	36.27	0.1	36.15	36.05	2.9	7,060	0.04%
2022/08/17	3	36.32	0	0.00	36.30	3	7,115	0.04%
2022/08/16	7	35.82	85	35.53	35.80	-78	7,124	-1.09%
2022/08/15	22	35.89	47.6	35.94	35.70	-25.6	7,099	-0.36%
2022/08/12	68	36.65	43	36.15	35.95	25	7,051	0.35%
2022/08/11	11	37.78	21	37.99	37.60	-10	6,912	-0.14%
2022/08/10	5	38.76	2	38.68	38.75	3	6,840	0.04%
2022/08/09	3	38.32	0	0.00	38.30	3	6,822	0.04%
2022/08/08	11	37.30	3	37.60	37.90	8	6,843	0.12%
2022/08/05	19	37.73	16.1	38.15	37.90	2.9	6,813	0.04%
2022/08/04	26	37.27	6.5	37.38	37.25	19.5	6,798	0.29%
2022/08/03	1.1	37.83	17	37.34	37.55	-15.9	6,754	-0.24%
2022/08/02	12	38.28	54	38.12	38.05	-42	6,709	-0.63%
2022/08/01	5	38.23	7	38.18	38.20	-2	6,657	-0.03%
2022/07/29	4	38.45	6	38.20	38.25	-2	6,618	-0.03%
2022/07/28	6	38.02	4	37.80	37.70	2	6,526	0.03%
2022/07/27	3	37.77	12	38.02	37.95	-9	6,500	-0.14%
2022/07/26	115	37.76	46	38.06	37.75	69	6,453	1.07%	大買/
2022/07/25	19.3	37.28	110.1	37.57	37.80	-90.8	6,271	-1.45%	大賣/
2022/07/22	21	34.70	2.8	34.90	35.10	18.3	6,095	0.30%
2022/07/21	67	35.24	8	35.29	35.20	59	6,049	0.98%
2022/07/20	6	35.97	60	35.89	35.85	-54	6,011	-0.90%
2022/07/19	16	36.52	19	36.64	36.70	-3	5,937	-0.05%
2022/07/18	21.1	35.96	18	36.23	36.10	3.1	5,799	0.05%
2022/07/15	50.2	35.64	22	35.72	36.00	28.2	5,685	0.50%
2022/07/14	16	34.26	11	34.11	34.95	5	5,528	0.09%
2022/07/13	59	34.60	61	35.37	34.45	-2	5,429	-0.04%
2022/07/12	27	35.08	22	34.95	35.00	5	5,345	0.09%
2022/07/11	25	34.71	2	35.10	34.65	23	5,231	0.44%
2022/07/08	6	34.93	7	34.81	34.70	-1	5,206	-0.02%
2022/07/07	7	34.61	6	34.58	34.80	1	5,139	0.02%
2022/07/06	0	0.00	6	33.80	33.50	-6	5,062	-0.12%
2022/07/05	33	34.23	12	34.12	34.10	21	5,026	0.42%
2022/07/04	18	33.86	6	33.78	33.85	12	4,972	0.24%
2022/07/01	29	33.89	10	33.76	33.00	19	4,914	0.39%
2022/06/30	39	35.42	28	35.58	35.25	11	4,766	0.23%
2022/06/29	56	35.80	56	35.90	36.20	0	4,638	0.00%
2022/06/28	14	35.04	21	34.62	34.75	-7	4,444	-0.16%
2022/06/27	39	35.13	15	35.10	35.25	24	4,362	0.55%
2022/06/24	19	35.23	113	35.42	35.65	-94	4,121	-2.28%	大賣/
2022/06/23	78	34.67	53	34.65	34.10	25	3,793	0.66%
2022/06/22	49	34.88	26	34.27	34.30	23	3,352	0.69%
2022/06/21	83	34.88	68.6	35.32	35.15	14.4	3,126	0.46%
2022/06/20	34	34.23	38.1	34.35	33.90	-4.1	2,735	-0.15%
2022/06/17	34.3	34.20	52.8	34.35	34.80	-18.5	2,472	-0.75%
2022/06/16	73	33.66	70	33.99	33.60	3	2,146	0.14%
2022/06/15	42	33.03	37	32.70	32.85	5	1,687	0.30%
2022/06/14	15	31.53	13	31.86	32.00	2	1,409	0.14%
2022/06/13	2	30.78	6	30.58	30.90	-4	1,328	-0.30%
2022/06/10	0	0.00	10	30.65	31.10	-10	1,310	-0.76%
2022/06/09	15	30.98	11	30.92	30.95	4	1,305	0.31%
2022/06/08	17	30.77	20	30.77	30.85	-3	1,294	-0.23%
2022/06/07	32	30.60	32	30.36	30.35	0	1,285	0.00%
2022/06/06	3	31.55	1	31.75	31.50	2	1,239	0.16%
2022/06/02	20	31.88	9.2	31.97	32.10	10.8	1,228	0.88%
2022/06/01	2	31.33	0	31.80	31.20	2	1,158	0.17%
2022/05/31	1	31.35	3	31.32	31.40	-2	1,136	-0.18%
2022/05/30	2	31.03	4	31.20	31.15	-2	1,124	-0.18%
2022/05/27	8.2	30.75	7	31.14	31.05	1.2	1,099	0.11%
2022/05/26	5	31.08	5	30.95	30.80	0	1,052	0.00%
2022/05/25	8	29.66	3	29.67	29.90	5	911	0.55%
2022/05/24	1	29.10	2	29.05	29.20	-1	857	-0.12%
2022/05/23	1	28.80	0	0.00	28.70	1	822	0.12%
2022/05/19	20	28.55	1	28.55	28.85	19	845	2.25%
2022/05/18	6	29.00	31	28.76	28.95	-25	880	-2.84%
2022/05/17	1.3	28.79	72	28.89	28.85	-70.8	938	-7.54%
2022/05/16	6	28.67	16	28.61	28.90	-10	916	-1.09%
2022/05/12	5	26.81	0	0.00	26.55	5	875	0.57%
2022/05/11	0	0.00	1	27.30	27.35	-1	861	-0.12%
2022/05/10	0	0.00	2	27.13	27.20	-2	858	-0.23%
2022/05/09	0	0.00	1	27.15	27.20	-1	860	-0.12%
2022/05/06	20	27.35	20	27.35	27.50	0	860	0.00%
2022/05/05	1	27.70	0	0.00	27.85	1	863	0.12%
2022/05/04	0	0.00	1	27.95	27.80	-1	865	-0.12%
2022/05/03	1	27.70	0	0.00	27.90	1	877	0.11%
2022/04/28	0	0.00	1	27.65	27.65	-1	888	-0.11%
2022/04/19	0	0.00	8	28.05	28.05	-8	891	-0.90%
2022/04/18	2	27.70	0	0.00	27.80	2	905	0.22%
2022/04/15	1	28.00	0	0.00	27.90	1	918	0.11%
2022/04/14	2	28.43	2	28.55	28.40	0	912	0.00%
2022/04/12	1	28.10	0	0.00	28.20	1	933	0.11%
2022/04/11	1	28.00	0	0.00	28.10	1	930	0.11%
2022/04/08	0	28.15	1	28.35	28.25	-1	926	-0.11%
2022/04/07	2	28.15	1	28.20	28.15	1	929	0.11%
2022/04/06	1	28.60	0	0.00	28.55	1	922	0.11%
2022/04/01	0	28.70	1	28.80	28.90	-1	920	-0.11%
2022/03/31	5	28.64	0	0.00	28.80	5	919	0.54%
2022/03/30	0	0.00	39	29.10	29.35	-39	887	-4.40%
2022/03/23	12	28.90	0	0.00	29.10	12	858	1.40%
2022/03/22	5	28.75	0	0.00	29.00	5	852	0.59%
2022/03/21	0	0.00	6	28.98	28.90	-6	849	-0.71%
2022/03/16	0	0.00	40	28.00	27.95	-40	848	-4.71%
2022/03/11	26.2	27.97	0	0.00	28.00	26.2	847	3.09%
2022/03/08	2	27.20	0	0.00	27.15	2	836	0.24%
2022/03/07	2	27.85	0	0.00	27.95	2	816	0.24%
2022/03/04	1	28.50	0	0.00	28.50	1	802	0.12%
2022/03/03	0	0.00	2	28.65	28.80	-2	794	-0.25%
2022/03/02	2	28.65	0	0.00	28.55	2	791	0.25%
2022/03/01	5	28.70	0	0.00	28.75	5	783	0.64%
2022/02/24	4	28.65	0	0.00	28.20	4	771	0.52%
2022/02/23	0	0.00	2	29.15	28.95	-2	753	-0.27%
2022/02/22	2	29.00	0	0.00	28.95	2	748	0.27%
2022/02/21	1	29.20	6	29.28	29.40	-5	730	-0.68%
2022/02/18	5	29.10	4	29.19	29.25	1	708	0.14%
2022/02/17	25	29.30	2	28.70	29.05	23	666	3.45%
2022/02/16	1	27.90	2	27.80	27.90	-1	595	-0.17%
2022/02/15	0	0.00	10	27.48	27.50	-10	590	-1.69%
2022/02/14	0	0.00	3	27.05	27.05	-3	581	-0.52%
2022/02/10	0	0.00	10	27.15	27.20	-10	578	-1.73%
2022/02/08	20	27.25	13	27.26	27.40	7	569	1.23%
2022/01/26	0	0.00	1	26.95	26.80	-1	555	-0.18%
2022/01/25	3	26.60	1	26.78	26.85	2	554	0.36%
2022/01/21	2	27.03	2	27.16	27.05	0	545	0.00%
2022/01/20	1	27.25	0	0.00	27.25	1	542	0.18%
2022/01/19	0	27.15	0	0.00	27.15	0	542	0.00%
2022/01/18	0	0.00	1	27.35	27.35	-1	544	-0.18%
2022/01/17	1	27.30	0	0.00	27.15	1	543	0.18%
2022/01/14	3	27.52	2	27.60	27.55	1	545	0.18%
2022/01/13	1	27.50	0	0.00	27.65	1	586	0.17%
2022/01/12	3	27.30	1	27.40	27.40	2	585	0.34%
2022/01/11	29	27.62	1	27.65	27.45	28	582	4.81%
2022/01/10	10	27.62	3	27.75	27.85	7	565	1.24%
2022/01/07	9	27.39	8	27.32	27.35	1	544	0.18%
2022/01/06	4	27.25	2	27.18	27.15	2	538	0.37%
2022/01/05	4	27.29	10	27.37	27.40	-6	534	-1.12%
2022/01/04	4	26.95	1	27.05	27.05	3	515	0.58%
2022/01/03	9	27.11	0	0.00	26.95	9	520	1.73%
2021/12/30	0	0.00	7	27.01	27.05	-7	522	-1.34%
2021/12/29	2	26.90	9	26.94	27.05	-7	520	-1.34%
2021/12/27	2	26.70	0	0.00	26.75	2	519	0.38%
2021/12/24	6	26.59	0	0.00	26.60	6	528	1.14%
2021/12/23	0	0.00	1	26.55	26.55	-1	532	-0.19%
2021/12/22	0	0.00	1	26.50	26.45	-1	537	-0.19%
2021/12/15	1	26.60	0	0.00	26.55	1	556	0.18%
2021/12/14	1	26.70	2	26.93	26.65	-1	559	-0.18%
2021/12/13	0	0.00	1	26.80	26.85	-1	569	-0.18%
2021/12/10	0	0.00	3	26.78	26.90	-3	573	-0.52%
2021/12/09	0	0.00	1	26.55	26.45	-1	571	-0.18%
2021/12/08	2	26.40	15	26.40	26.40	-13	573	-2.27%
2021/12/06	0	0.00	1	26.35	26.30	-1	568	-0.18%
2021/12/03	2	26.10	1	26.20	26.20	1	578	0.17%
2021/12/02	2	26.10	1	26.15	26.15	1	581	0.17%
2021/12/01	1	26.25	2	26.43	26.30	-1	582	-0.17%
2021/11/30	3	26.22	0	0.00	26.05	3	584	0.51%
2021/11/25	2	26.83	0	0.00	26.90	2	593	0.34%
2021/11/23	1	26.75	0	0.00	26.70	1	609	0.16%
2021/11/22	0	0.00	1	26.70	26.90	-1	616	-0.16%
2021/11/19	1.2	26.93	0	0.00	26.70	1.2	625	0.19%
2021/11/16	0	0.00	2	26.73	26.70	-2	643	-0.31%
2021/11/15	0.1	26.60	0	0.00	26.60	0.1	659	0.02%
2021/11/12	4	26.65	0	0.00	26.70	4	676	0.59%
2021/11/10	0	0.00	1	26.80	26.80	-1	711	-0.14%
2021/11/02	0	0.00	7	26.67	26.60	-7	789	-0.89%
2021/11/01	5	27.00	5	26.80	26.80	0	793	0.00%
2021/10/29	1	26.80	0	0.00	27.05	1	793	0.13%
2021/10/25	1	26.80	1	27.10	26.80	0	801	0.00%
2021/10/21	1	26.55	1	26.40	27.20	0	816	0.00%
2021/10/12	1	26.15	1	26.45	26.45	0	842	0.00%
2021/10/08	0	0.00	5	26.70	26.75	-5	853	-0.59%
2021/10/05	3	25.69	0	0.00	25.85	3	918	0.33%
2021/10/01	3	26.08	0	0.00	26.00	3	929	0.32%
2021/09/29	2	26.60	0	0.00	26.50	2	960	0.21%
2021/09/28	0	0.00	3	27.00	26.90	-3	984	-0.30%
2021/09/27	0.1	26.95	0	0.00	26.90	0.1	991	0.01%
2021/09/23	1	26.75	0	0.00	26.60	1	1,034	0.10%
2021/09/22	5	26.90	0	0.00	26.75	5	1,052	0.48%
2021/09/17	1.1	27.64	0	0.00	27.50	1.1	1,059	0.10%
2021/09/15	2	27.30	1	27.45	27.50	1	1,065	0.09%
2021/09/14	0	0.00	0.1	27.10	27.20	-0.1	1,079	-0.01%
2021/09/13	4	26.88	0	0.00	27.00	4	1,089	0.37%
2021/09/10	2	27.10	2	27.10	27.10	0	1,100	0.00%
2021/09/08	1	26.70	0	27.10	26.70	1	1,125	0.09%
2021/09/06	0	0.00	4	27.35	27.20	-4	1,146	-0.35%
2021/09/03	1	27.50	0	0.00	27.50	1	1,154	0.09%
2021/09/02	1	27.50	0	0.00	27.40	1	1,160	0.09%
2021/08/31	0	0.00	1	27.25	27.40	-1	1,162	-0.09%
2021/08/30	3	27.08	4	26.68	27.15	-1	1,175	-0.09%
2021/08/27	1	26.20	5	26.40	26.40	-4	1,179	-0.34%
2021/08/26	0.1	26.15	0	0.00	26.10	0.1	1,193	0.01%
2021/08/25	1	25.95	1	26.30	26.10	0	1,212	0.00%
2021/08/24	1	26.05	0	0.00	26.05	1	1,216	0.08%
2021/08/20	2	26.13	0	0.00	26.30	2	1,221	0.16%
2021/08/19	2	26.10	0	0.00	26.30	2	1,221	0.16%
2021/08/18	1	26.30	5	26.30	26.70	-4	1,220	-0.33%
2021/08/17	4	26.36	3	26.31	26.60	1	1,227	0.08%
2021/08/13	0	0.00	3	27.35	27.00	-3	1,218	-0.25%
2021/08/11	2	27.60	0.1	27.45	27.45	1.9	1,292	0.15%
2021/08/10	0	0.00	1	27.65	27.45	-1	1,324	-0.08%
2021/08/09	1	28.85	5	28.80	28.75	-4	1,398	-0.29%
2021/08/06	1	28.90	0	0.00	28.80	1	1,441	0.07%
2021/08/05	1	29.05	0	0.00	29.00	1	1,477	0.07%
2021/08/04	4	29.03	0	0.00	29.00	4	1,567	0.26%
2021/08/03	1	29.10	0	0.00	28.85	1	1,637	0.06%
2021/07/27	1	28.85	0	0.00	28.70	1	1,870	0.05%
2021/07/26	0.1	29.05	0	0.00	28.95	0.1	1,946	0.01%
2021/07/23	2	29.40	3	29.33	29.05	-1	1,991	-0.05%
2021/07/22	2	29.05	2	29.10	28.85	0	2,058	0.00%
2021/07/21	6	28.97	1	29.15	29.00	5	2,192	0.23%
2021/07/20	0	0.00	1	29.60	29.15	-1	2,227	-0.04%
2021/07/16	1.1	29.72	4	29.95	30.00	-2.9	2,313	-0.13%
2021/07/14	2	29.30	3	29.43	29.60	-1	2,435	-0.04%
2021/07/13	1	29.60	1	29.45	29.55	0	2,538	0.00%
2021/07/09	0	0.00	11	30.31	30.30	-11	2,566	-0.43%
2021/07/08	1	30.55	8	30.61	30.75	-7	2,591	-0.27%
2021/07/07	0.1	30.80	6	30.98	30.50	-6	2,662	-0.22%
2021/07/06	0	0.00	3	31.02	31.00	-3	2,663	-0.11%
2021/07/05	3	30.77	7	30.83	30.85	-4	2,670	-0.15%
2021/07/02	5	30.35	0	0.00	30.30	5	2,666	0.19%
2021/07/01	4.1	30.44	2	30.50	30.20	2.1	2,685	0.08%
2021/06/30	1	30.15	0	0.00	30.20	1	2,687	0.04%
2021/06/29	1	30.10	0	0.00	29.95	1	2,691	0.04%
2021/06/28	6	30.12	0	0.00	30.10	6	2,766	0.22%
2021/06/24	2	30.00	0	0.00	29.80	2	2,827	0.07%
2021/06/23	0	30.00	2	30.03	29.80	-2	2,835	-0.07%
2021/06/22	2	29.35	1	29.35	29.55	1	2,849	0.04%
2021/06/21	0	0.00	3	29.30	29.55	-3	2,876	-0.10%
2021/06/18	3	29.32	1	29.25	29.50	2	2,892	0.07%
2021/06/17	1	29.00	3	29.30	29.30	-2	2,904	-0.07%
2021/06/11	0.1	28.90	3	28.90	29.00	-2.9	2,940	-0.10%
2021/06/10	0	0.00	2	28.90	29.00	-2	2,969	-0.07%
2021/06/08	3	28.88	2	28.93	28.80	1	3,005	0.03%
2021/06/07	0	0.00	3	28.40	28.75	-3	3,036	-0.10%
2021/06/04	1	29.10	0	0.00	28.85	1	3,094	0.03%
2021/06/03	1.1	29.06	0	0.00	29.25	1.1	3,109	0.04%
2021/06/02	0	28.70	0	0.00	28.80	0	3,106	0.00%
2021/05/28	0	0.00	5	28.10	28.00	-5	3,124	-0.16%
2021/05/27	3	27.85	1	27.95	27.80	2	3,133	0.06%
2021/05/26	3	28.00	0	0.00	28.15	3	3,165	0.09%
2021/05/25	0.1	28.30	3	28.25	28.10	-2.9	3,169	-0.09%
2021/05/24	1	28.25	2	28.05	28.20	-1	3,166	-0.03%
2021/05/21	1	27.90	2	28.00	28.00	-1	3,192	-0.03%
2021/05/20	3	27.83	4	27.96	27.40	-1	3,216	-0.03%
2021/05/19	1	27.15	0.1	27.35	27.35	0.9	3,174	0.03%
2021/05/18	1.1	27.03	1	26.60	27.10	0.1	3,171	0.00%
2021/05/17	6	25.55	2	26.02	25.95	4	3,164	0.13%
2021/05/14	2.1	27.94	34	28.20	27.85	-31.9	3,096	-1.03%
2021/05/13	0.1	26.35	0	0.00	26.20	0.1	3,046	0.00%
2021/05/12	32	27.23	2	27.18	26.20	30	3,017	0.99%
2021/05/11	14	29.09	20	28.98	28.85	-6	2,943	-0.20%
2021/05/10	3	30.20	3	30.22	30.20	0	2,909	0.00%
2021/05/07	2	30.05	1	30.00	30.00	1	2,941	0.03%
2021/05/06	13	29.61	11	29.76	29.60	2	2,949	0.07%
2021/05/05	1.1	30.71	9	30.74	30.40	-7.9	2,901	-0.27%
2021/05/04	9	31.23	13	31.48	30.85	-4	2,901	-0.14%
2021/05/03	14	32.86	19	32.87	32.45	-5	2,851	-0.18%
2021/04/29	1	32.45	2	32.25	32.35	-1	2,799	-0.04%
2021/04/28	25	32.88	4	32.78	32.85	21	2,802	0.75%
2021/04/27	17	33.15	8	32.98	33.55	9	2,863	0.31%
2021/04/26	2	32.38	10	32.42	32.30	-8	2,768	-0.29%
2021/04/23	6	31.90	9	31.76	31.95	-3	2,791	-0.11%
2021/04/22	3	32.72	13.2	31.95	31.85	-10.2	2,912	-0.35%
2021/04/21	3	32.67	1.5	32.37	32.80	1.5	2,908	0.05%
2021/04/20	23	32.61	2	32.53	32.30	21	2,984	0.70%
2021/04/19	6.2	32.43	11.6	32.29	32.80	-5.4	3,370	-0.16%
2021/04/16	11	31.25	1	31.35	31.45	10	3,448	0.29%
2021/04/15	1	31.00	1	31.00	31.20	0	3,620	0.00%
2021/04/14	5.1	30.81	17	30.66	30.80	-11.9	3,639	-0.33%
2021/04/13	3	31.23	8	31.52	30.95	-5	3,745	-0.13%
2021/04/12	1	30.80	0	0.00	30.95	1	3,754	0.03%
2021/04/09	2.2	30.79	5	30.80	30.75	-2.8	3,928	-0.07%
2021/04/08	0	31.00	2	31.00	30.95	-2	4,097	-0.05%
2021/04/07	1.1	30.88	8	30.89	31.15	-6.9	4,110	-0.17%
2021/04/06	2.1	30.79	17	30.78	30.80	-14.9	4,199	-0.35%
2021/04/01	43	30.88	1	30.95	30.95	42	4,239	0.99%
2021/03/31	9.5	30.89	39.5	30.95	31.00	-30	4,259	-0.70%
2021/03/30	6	32.22	27.1	31.90	31.75	-21.1	4,221	-0.50%
2021/03/29	11.2	31.92	9	31.89	31.90	2.2	4,237	0.05%
2021/03/26	2	31.18	3	31.40	31.30	-1	4,300	-0.02%
2021/03/25	8	31.72	21	31.56	31.45	-13	4,372	-0.30%
2021/03/24	19	31.42	9	31.37	31.30	10	4,399	0.23%
2021/03/23	8	30.91	5	31.06	30.85	3	4,429	0.07%
2021/03/22	1	31.30	1	31.30	31.30	0	4,481	0.00%
2021/03/19	1	30.80	21.5	31.02	31.55	-20.5	4,548	-0.45%
2021/03/18	2.5	31.16	17	31.20	31.10	-14.5	4,584	-0.32%
2021/03/17	5	30.98	2	30.90	30.80	3	4,743	0.06%
2021/03/16	20	30.84	1	30.80	30.90	19	4,839	0.39%
2021/03/15	3	31.10	0	0.00	31.00	3	5,086	0.06%
2021/03/12	13.1	31.23	3	31.28	31.25	10.1	5,185	0.19%
2021/03/11	17	31.72	12	31.63	31.55	5	5,376	0.09%
2021/03/10	36	31.92	30	31.83	31.90	6	5,743	0.10%
2021/03/09	7	30.91	0	0.00	30.80	7	6,249	0.11%
2021/03/08	7	31.27	1	31.35	31.15	6	6,763	0.09%
2021/03/05	2	31.40	6	31.30	31.30	-4	7,780	-0.05%
2021/03/04	12	31.98	2	31.90	31.90	10	7,983	0.13%
2021/03/03	3	31.63	0	0.00	31.55	3	8,255	0.04%
2021/03/02	10	31.50	4	31.49	31.30	6	8,319	0.07%
2021/02/26	8	31.76	0	0.00	31.75	8	8,529	0.09%
2021/02/25	2	32.43	5	32.50	32.45	-3	8,575	-0.03%
2021/02/24	7.1	32.37	0	0.00	32.25	7.1	8,764	0.08%
2021/02/23	5	32.58	4	32.74	32.75	1	8,822	0.01%
2021/02/22	8	32.53	2	32.60	32.75	6	8,964	0.07%
2021/02/19	10	32.05	3	32.25	32.05	7	9,225	0.08%
2021/02/18	7.1	32.44	0	0.00	32.50	7.1	9,307	0.08%
2021/02/17	1.5	32.42	6	32.62	32.50	-4.5	9,460	-0.05%
2021/02/04	0	0.00	4	31.98	31.90	-4	9,455	-0.04%
2021/02/03	8	31.66	0	0.00	31.65	8	9,475	0.08%
2021/02/02	0	0.00	7	31.88	31.95	-7	9,468	-0.07%
2021/02/01	6	30.81	14	30.91	31.10	-8	9,466	-0.08%
2021/01/29	16	31.65	6	31.41	31.50	10	9,434	0.11%
2021/01/28	11	32.27	0	0.00	32.40	11	9,386	0.12%
2021/01/26	7	32.91	2	33.35	32.60	5	9,329	0.05%
2021/01/25	3	33.33	9	33.46	33.60	-6	9,291	-0.06%
2021/01/22	3	32.55	10	32.49	32.70	-7	9,257	-0.08%
2021/01/21	1	31.90	14	32.34	32.35	-13	9,230	-0.14%
2021/01/20	43	32.30	38	31.98	31.65	5	9,183	0.05%
2021/01/19	4.1	34.10	9	33.87	33.60	-4.9	9,055	-0.05%
2021/01/18	30	33.37	29	33.38	33.65	1	9,016	0.01%
2021/01/15	43	34.54	25	34.48	34.05	18	8,946	0.20%
2021/01/14	10	36.07	12	36.39	35.85	-2	8,803	-0.02%
2021/01/13	30	37.24	22	36.99	36.50	8	8,726	0.09%
2021/01/12	49	38.04	77	37.86	37.20	-28	8,606	-0.33%
2021/01/11	28	36.75	55	36.57	37.15	-27	8,148	-0.33%
2021/01/08	52	35.87	56	35.70	36.00	-4	7,956	-0.05%
2021/01/07	13	34.59	18	34.43	34.60	-5	7,763	-0.06%
2021/01/06	69.1	34.65	33	34.05	34.00	36.1	7,707	0.47%
2021/01/05	19.1	35.83	22	35.83	35.60	-2.9	7,571	-0.04%
2021/01/04	61	36.75	57	36.58	36.60	4	7,495	0.05%
2020/12/31	69	35.73	74	35.70	35.70	-5	7,298	-0.07%
2020/12/30	5	34.61	13	34.67	34.60	-8	7,132	-0.11%
2020/12/29	9	34.96	12	35.21	34.80	-3	7,107	-0.04%
2020/12/28	12	34.68	6	34.73	34.70	6	6,997	0.09%
2020/12/25	6	34.23	2	34.45	34.00	4	6,929	0.06%
2020/12/24	11	34.65	9	34.76	34.20	2	6,887	0.03%
2020/12/23	31	34.09	20	34.22	34.40	11	6,831	0.16%
2020/12/22	12.1	34.38	31.2	34.86	33.60	-19.1	6,790	-0.28%
2020/12/21	8	34.47	49	34.63	34.75	-41	6,715	-0.61%
2020/12/18	12.2	34.07	4	34.10	33.80	8.2	6,645	0.12%
2020/12/17	10	34.07	10	33.94	33.90	0	6,591	0.00%
2020/12/16	9.1	34.31	9	34.14	34.60	0.1	6,527	0.00%
2020/12/15	4	33.48	9	33.59	33.35	-5	6,454	-0.08%
2020/12/14	4	33.78	6	33.84	33.80	-2	6,373	-0.03%
2020/12/11	36.2	34.45	15.8	34.34	33.95	20.4	6,320	0.32%
2020/12/10	13.1	34.53	26	35.04	34.80	-12.9	6,143	-0.21%
2020/12/09	71	34.70	36	34.61	35.00	35	6,043	0.58%
2020/12/08	46	33.14	19	33.25	33.45	27	5,787	0.47%
2020/12/07	53	32.81	59	33.08	33.10	-6	5,684	-0.11%
2020/12/04	119.3	32.82	138	32.89	32.75	-18.7	5,496	-0.34%	大買/大賣/
2020/12/03	143	35.27	137	35.16	33.80	6	5,105	0.12%	大買/大賣/
2020/12/02	170	37.68	134	37.80	37.50	36	4,553	0.79%	大買/大賣/
2020/12/01	564	38.08	466	37.93	36.40	98	4,037	2.43%	大買/大賣/
2020/11/30	91	36.37	94	36.56	37.05	-3	3,013	-0.10%
2020/11/27	83	32.94	50	31.76	33.70	33	2,808	1.18%
2020/11/26	28	30.10	13	30.12	30.65	15	2,541	0.59%
2020/11/25	30	30.29	23	30.17	30.10	7	2,501	0.28%
2020/11/24	17	28.95	14	29.09	29.00	3	2,293	0.13%
2020/11/23	21	29.17	32	28.82	29.30	-11	2,224	-0.49%
2020/11/20	5	27.68	2	27.85	27.70	3	2,043	0.15%
2020/11/19	67	28.12	61	28.13	28.00	6	2,005	0.30%
2020/11/18	42	27.73	41	27.31	27.80	1	1,911	0.05%
2020/11/17	17	25.42	49	25.63	25.85	-32	1,673	-1.91%
2020/11/16	22	25.85	51	25.49	25.55	-29	1,632	-1.78%
2020/11/13	6	24.05	2	24.00	24.05	4	1,489	0.27%
2020/11/12	15	23.79	20	23.56	23.55	-5	1,491	-0.34%
2020/11/11	0	0.00	4	23.79	23.80	-4	1,572	-0.25%
2020/11/10	0	0.00	11	23.29	23.30	-11	1,562	-0.70%
2020/11/09	14	23.15	12.3	23.25	23.30	1.7	1,582	0.11%
2020/11/06	2	22.95	0	0.00	22.95	2	1,595	0.13%
2020/11/05	14	22.96	14	22.90	22.90	0	1,649	0.00%
2020/11/04	0	0.00	1	22.95	22.95	-1	1,726	-0.06%
2020/11/02	21	22.55	0	0.00	22.40	21	1,856	1.13%
2020/10/30	3	22.58	0	0.00	22.55	3	1,862	0.16%
2020/10/29	5	22.50	8	22.78	22.75	-3	1,864	-0.16%
2020/10/28	13	23.06	0	0.00	22.85	13	1,865	0.70%
2020/10/27	29	23.09	0	0.00	23.00	29	1,871	1.55%
2020/10/26	36	23.25	0	0.00	23.20	36	1,873	1.92%
2020/10/22	58	23.13	35	23.30	23.30	23	1,884	1.22%
2020/10/21	6	23.10	2	23.15	23.20	4	1,881	0.21%
2020/10/20	1	22.75	10	23.00	23.15	-9	1,882	-0.48%
2020/10/16	0	0.00	5	23.02	22.90	-5	1,871	-0.27%
2020/10/15	4	22.68	0	0.00	22.90	4	1,871	0.21%
2020/10/12	0	0.00	2	23.63	23.20	-2	1,944	-0.10%
2020/10/08	0	0.00	1	23.25	23.35	-1	1,955	-0.05%
2020/10/07	1	23.05	5	23.33	23.35	-4	1,957	-0.20%
2020/10/06	0	0.00	3	23.27	23.15	-3	1,945	-0.15%
2020/10/05	1	22.65	2	22.70	22.75	-1	1,941	-0.05%
2020/09/28	0	0.00	3	22.57	22.60	-3	1,953	-0.15%
2020/09/25	3	22.12	1	22.20	22.35	2	1,962	0.10%
2020/09/24	12	22.55	0	0.00	22.35	12	1,947	0.62%
2020/09/23	18	23.25	16	23.20	23.20	2	1,915	0.10%
2020/09/21	2	23.88	1	23.95	23.70	1	1,883	0.05%
2020/09/18	3	23.85	2	23.90	23.80	1	1,883	0.05%
2020/09/17	1	23.85	0	0.00	23.90	1	1,876	0.05%
2020/09/16	1	23.50	0	0.00	23.50	1	1,873	0.05%
2020/09/14	1	23.40	3	23.52	23.25	-2	1,878	-0.11%
2020/09/11	7	23.30	0	0.00	23.20	7	1,861	0.38%
2020/09/10	0	0.00	2	23.70	23.70	-2	1,850	-0.11%
2020/09/09	0	0.00	4	23.69	23.80	-4	1,881	-0.21%
2020/09/08	6	23.08	6	23.10	23.15	0	1,855	0.00%
2020/09/07	5	23.33	0	0.00	23.30	5	1,851	0.27%
2020/09/04	2	23.55	3	23.55	23.55	-1	1,837	-0.05%
2020/09/03	1	24.15	0	0.00	23.90	1	1,831	0.05%
2020/09/02	3	24.05	9	24.12	24.20	-6	1,829	-0.33%
2020/09/01	1	23.45	12	23.90	23.95	-11	1,820	-0.60%
2020/08/31	5	23.68	2	23.65	23.70	3	1,792	0.17%
2020/08/28	3	24.03	20	24.18	24.15	-17	1,758	-0.97%
2020/08/27	1	24.15	0	0.00	24.15	1	1,745	0.06%
2020/08/25	5	24.22	0	0.00	24.10	5	1,706	0.29%
2020/08/24	13	24.52	47	24.22	24.60	-34	1,709	-1.99%
2020/08/21	0	0.00	14	23.81	24.15	-14	1,640	-0.85%
2020/08/20	9	22.94	9	23.00	23.20	0	1,587	0.00%
2020/08/19	0	0.00	15	23.60	23.60	-15	1,527	-0.98%
2020/08/18	2	23.40	1	23.45	23.45	1	1,511	0.07%
2020/08/17	2	23.58	3	23.50	23.65	-1	1,478	-0.07%
2020/08/14	0	0.00	4	23.04	23.15	-4	1,392	-0.29%
2020/08/13	1	22.85	7	23.02	23.05	-6	1,366	-0.44%
2020/08/12	6	22.65	0	0.00	22.75	6	1,342	0.45%
2020/08/11	12	23.06	5	23.07	23.00	7	1,335	0.52%
2020/08/10	12	23.04	18	23.08	23.20	-6	1,278	-0.47%
2020/08/07	12	22.56	8	22.36	22.70	4	1,201	0.33%
2020/08/06	4	21.70	6	21.68	21.70	-2	1,103	-0.18%
2020/08/04	2	20.95	3	21.05	21.05	-1	1,061	-0.09%
2020/08/03	2	20.90	1	20.95	20.90	1	1,055	0.09%
2020/07/31	0	0.00	2	20.98	20.90	-2	1,054	-0.19%
2020/07/29	5	20.39	0	0.00	20.35	5	1,039	0.48%
2020/07/28	6	20.39	0	0.00	20.35	6	1,035	0.58%
2020/07/27	3	20.60	0	0.00	20.65	3	1,031	0.29%
2020/07/24	3	20.97	0	0.00	20.90	3	1,029	0.29%
2020/07/22	0	0.00	1	20.95	20.90	-1	1,018	-0.10%
2020/07/21	0	0.00	1	20.80	20.85	-1	1,008	-0.10%
2020/07/20	7	21.69	19	21.74	21.65	-12	991	-1.21%
2020/07/17	3	21.67	0	0.00	21.65	3	957	0.31%
2020/07/16	18	21.96	3	22.05	21.85	15	948	1.58%
2020/07/15	5	21.90	11	21.90	21.90	-6	919	-0.65%
2020/07/14	1	21.70	0	0.00	21.75	1	904	0.11%
2020/07/13	10	21.73	3	21.75	21.70	7	903	0.77%
2020/07/10	0	0.00	1	21.50	21.40	-1	904	-0.11%
2020/07/08	0	0.00	1	21.65	21.60	-1	900	-0.11%
2020/07/02	2	21.50	6	21.45	21.50	-4	904	-0.44%
2020/07/01	0	0.00	3	21.38	21.25	-3	903	-0.33%
2020/06/30	0	0.00	1	21.30	21.20	-1	912	-0.11%
2020/06/29	2	21.05	11	21.10	21.15	-9	913	-0.98%
2020/06/23	0	0.00	4	21.56	21.60	-4	913	-0.44%
2020/06/22	10	21.55	0	0.00	21.55	10	905	1.10%
2020/06/17	3	21.77	1	21.75	21.80	2	906	0.22%
2020/06/16	2	22.05	2	22.18	22.00	0	897	0.00%
2020/06/15	0	0.00	1	21.40	21.30	-1	908	-0.11%
2020/06/12	0	0.00	1	21.45	21.45	-1	939	-0.11%
2020/06/11	1	21.90	1	21.75	21.45	0	969	0.00%
2020/06/08	0	0.00	1	21.20	21.40	-1	1,051	-0.10%
2020/06/05	0	0.00	13	21.15	21.15	-13	1,036	-1.25%
2020/06/04	0	0.00	2	21.15	21.15	-2	1,039	-0.19%
2020/06/03	0	0.00	0.1	20.95	21.05	-0.1	1,050	-0.01%
2020/06/01	1	21.00	31	20.97	20.95	-30	1,044	-2.87%
2020/05/29	6	21.05	5	21.00	20.90	1	1,048	0.10%
2020/05/28	6	20.97	0	0.00	20.80	6	1,010	0.59%
2020/05/26	0	0.00	2	20.65	20.65	-2	991	-0.20%
2020/05/25	0	0.00	2	20.48	20.60	-2	986	-0.20%
2020/05/22	0	0.00	10	20.00	20.00	-10	971	-1.03%
2020/05/20	5	20.00	0	0.00	20.05	5	969	0.52%
2020/05/19	0	0.00	5	20.15	20.05	-5	971	-0.51%
2020/05/18	10	20.03	0	0.00	20.00	10	968	1.03%
2020/05/15	5	19.65	5	19.80	19.80	0	945	0.00%
2020/05/08	2	19.70	4	19.75	19.80	-2	930	-0.22%
2020/05/05	0	0.00	1	19.55	19.55	-1	932	-0.11%
2020/05/04	1	19.45	0	0.00	19.55	1	936	0.11%
2020/04/30	1	19.80	0	0.00	19.80	1	941	0.11%
2020/04/27	2	19.40	4	19.45	19.55	-2	978	-0.20%
2020/04/24	0	0.00	5	19.30	19.25	-5	978	-0.51%
2020/04/23	0	0.00	3	19.27	19.25	-3	984	-0.30%
2020/04/22	4	19.23	1	19.15	19.20	3	979	0.31%
2020/04/21	8	19.34	4	19.38	19.30	4	975	0.41%
2020/04/20	4	19.61	0	0.00	19.60	4	958	0.42%
2020/04/17	2	19.60	15	19.60	19.60	-13	953	-1.36%
2020/04/16	1	19.50	2	19.50	19.50	-1	949	-0.11%
2020/04/15	3	19.63	0	0.00	19.60	3	944	0.32%
2020/04/14	0	20.00	10	19.53	19.55	-10	937	-1.07%
2020/04/13	5	19.40	16	19.41	19.40	-11	935	-1.18%
2020/04/10	5	19.45	0	0.00	19.45	5	935	0.53%
2020/04/08	1	19.35	0	0.00	19.45	1	941	0.11%
2020/04/07	4	19.30	10	19.40	19.40	-6	941	-0.64%
2020/04/06	2	19.15	6	19.30	19.30	-4	950	-0.42%
2020/04/01	5	19.00	10	19.23	19.25	-5	948	-0.53%
2020/03/31	1	19.25	0	0.00	19.35	1	941	0.11%
2020/03/30	5	19.05	5	19.30	19.35	0	938	0.00%
2020/03/27	15	19.38	0	0.00	19.40	15	937	1.60%
2020/03/26	0	0.00	7	19.50	19.45	-7	933	-0.75%
2020/03/25	10	19.25	8	19.45	19.45	2	935	0.21%
2020/03/24	2	19.25	14	19.24	19.35	-12	929	-1.29%
2020/03/23	2	18.85	0	0.00	19.20	2	920	0.22%
2020/03/19	25	18.91	3	18.98	19.20	22	912	2.41%
2020/03/18	6	19.76	0	19.90	19.95	6	852	0.70%
2020/03/17	5	19.85	0	0.00	20.00	5	821	0.61%
2020/03/13	5	19.25	4	19.84	20.30	1	752	0.13%
2020/03/12	16	20.26	10	20.30	20.30	6	707	0.85%
2020/03/11	4	20.40	5	20.60	20.50	-1	652	-0.15%
2020/03/10	10	20.30	5	20.35	20.55	5	655	0.76%
2020/03/09	1	20.35	0	0.00	20.50	1	656	0.15%
2020/03/06	1	20.60	0	0.00	20.60	1	638	0.16%
2020/03/05	1	20.75	0	0.00	20.85	1	643	0.16%
2020/03/03	1	20.55	0	0.00	20.65	1	641	0.16%
2020/03/02	6	20.43	0	0.00	20.40	6	633	0.95%
2020/02/27	3	20.45	0	0.00	20.50	3	629	0.48%
2020/02/26	3	20.47	0	0.00	20.50	3	633	0.47%
2020/02/25	0	0.00	10	20.45	20.60	-10	636	-1.57%
2020/02/24	2	20.53	0	0.00	20.60	2	635	0.31%
2020/02/19	0	0.00	4	20.93	20.90	-4	637	-0.63%
2020/02/18	4	20.55	0	20.60	20.60	4	676	0.59%
2020/02/17	1	20.60	0	0.00	20.65	1	690	0.14%
2020/02/14	0	0.00	2	20.65	20.65	-2	696	-0.29%
2020/02/07	1	20.55	0	0.00	20.70	1	757	0.13%
2020/02/05	7	20.52	6	20.68	20.70	1	772	0.13%
2020/02/03	5	19.96	0	0.00	20.20	5	762	0.66%
2020/01/31	6	20.25	5	20.50	20.35	1	746	0.13%
2020/01/30	3	20.43	1	21.00	20.25	2	739	0.27%
2020/01/20	1	21.20	5	21.25	21.20	-4	720	-0.56%
2020/01/17	2	21.15	0	0.00	21.20	2	717	0.28%
2020/01/15	0	0.00	1	21.20	21.25	-1	736	-0.14%
2020/01/14	3	21.20	0	0.00	21.20	3	783	0.38%
2020/01/09	2	21.00	0	0.00	20.95	2	852	0.23%
2020/01/08	1	21.00	4	21.03	20.95	-3	890	-0.34%
2020/01/02	0	0.00	2	21.40	21.40	-2	871	-0.23%
2019/12/30	1	21.30	0	0.00	21.30	1	858	0.12%
2019/12/26	1	21.15	0	0.00	21.10	1	835	0.12%
2019/12/25	1	21.15	0	0.00	21.10	1	835	0.12%
2019/12/19	5	21.17	0	0.00	21.25	5	832	0.60%
2019/12/17	0	0.00	2	21.20	21.25	-2	833	-0.24%
2019/12/16	0	0.00	3	21.25	21.10	-3	825	-0.36%
2019/12/13	2	21.10	0	0.00	21.15	2	827	0.24%
2019/12/11	0	0.00	1	21.20	21.25	-1	840	-0.12%
2019/12/09	2	21.15	0	0.00	21.15	2	895	0.22%
2019/12/06	2	20.95	0	0.00	21.10	2	893	0.22%
2019/12/05	6	20.94	0	0.00	20.90	6	897	0.67%
2019/11/28	2	21.20	0	0.00	21.20	2	894	0.22%
2019/11/25	15	21.12	0	0.00	21.35	15	919	1.63%
2019/11/22	3	21.05	0	0.00	21.00	3	919	0.33%
2019/11/15	0	0.00	5.4	21.52	21.15	-5.4	921	-0.58%
2019/11/13	0	0.00	1	22.10	22.00	-1	871	-0.11%
2019/11/12	2	22.05	0	0.00	22.15	2	870	0.23%
2019/11/07	6	22.31	1	22.30	22.25	5	854	0.59%
2019/11/05	4	22.05	1	22.05	22.05	3	816	0.37%
2019/11/04	7	22.34	12	22.20	22.10	-5	842	-0.59%
2019/10/30	0	0.00	2	21.90	21.95	-2	849	-0.24%
2019/10/29	1	22.00	0	0.00	21.85	1	861	0.12%
2019/10/23	1	21.75	3	21.90	21.90	-2	859	-0.23%
2019/10/22	1	22.20	0	0.00	22.05	1	856	0.12%
2019/10/21	1.4	22.11	6	21.98	22.10	-4.6	829	-0.56%
2019/10/18	2	21.40	0	0.00	21.40	2	794	0.25%
2019/10/17	0	0.00	2	21.40	21.35	-2	816	-0.24%
2019/10/16	4	21.38	2	21.43	21.40	2	870	0.23%
2019/10/15	0	0.00	3	20.90	21.00	-3	847	-0.35%
2019/10/14	3	20.75	2	20.80	20.85	1	856	0.12%
2019/10/04	0	0.00	2	20.80	20.80	-2	932	-0.21%
2019/10/01	0	0.00	3	21.02	21.00	-3	1,026	-0.29%
2019/09/23	0	0.00	6	21.24	21.20	-6	1,130	-0.53%
2019/09/20	0	0.00	2	21.10	21.20	-2	1,152	-0.17%
2019/09/18	1	21.00	0	0.00	20.95	1	1,228	0.08%
2019/09/16	0	0.00	3	21.25	21.30	-3	1,375	-0.22%
2019/09/12	7	21.09	2	21.13	21.20	5	1,391	0.36%
2019/09/10	1	20.75	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	0	0.00	1	20.75	20.75	-1	1,350	-0.07%
2019/08/30	5	20.40	6	20.49	20.45	-1	1,390	-0.07%
2019/08/29	5	20.40	6	20.55	20.55	-1	1,387	-0.07%
2019/08/28	0	0.00	5	20.60	20.50	-5	1,389	-0.36%
2019/08/27	5	20.40	2	20.75	20.40	3	1,435	0.21%
2019/08/26	0	0.00	18	20.65	20.70	-18	1,442	-1.25%
2019/08/23	0	0.00	1	20.90	20.90	-1	1,451	-0.07%
2019/08/22	3	20.90	0	0.00	20.90	3	1,486	0.20%
2019/08/20	2	20.85	1	20.70	20.85	1	1,651	0.06%
2019/08/19	0	0.00	2	20.70	20.75	-2	1,669	-0.12%
2019/08/16	1	20.55	8	20.60	20.55	-7	1,690	-0.41%
2019/08/15	6	20.36	3	20.55	20.40	3	1,725	0.17%
2019/08/14	7	20.62	0	0.00	20.65	7	1,817	0.39%
2019/08/13	4	20.60	0	0.00	20.55	4	1,830	0.22%
2019/08/07	0	0.00	2	20.45	20.40	-2	2,072	-0.10%
2019/08/06	5	20.10	4	20.15	20.35	1	2,077	0.05%
2019/08/05	5	20.52	2	20.50	20.45	3	2,051	0.15%
2019/08/02	2	20.55	0	0.00	20.70	2	2,047	0.10%
2019/07/30	1	20.95	0	0.00	20.95	1	2,033	0.05%
2019/07/24	3	20.95	1	20.90	20.95	2	2,011	0.10%
2019/07/23	2	21.00	0	0.00	20.90	2	1,998	0.10%
2019/07/22	5	21.25	0	0.00	21.20	5	1,980	0.25%
2019/07/18	0	0.00	5	22.59	22.55	-5	1,924	-0.26%
2019/07/15	0	0.00	2	22.85	22.75	-2	1,835	-0.11%
2019/07/12	0	22.85	0	0.00	22.85	0	1,818	0.00%
2019/07/10	5	23.26	0	0.00	23.00	5	1,797	0.28%
2019/07/09	4	23.16	3	23.17	23.20	1	1,771	0.06%
2019/07/05	2	22.80	0	0.00	22.80	2	1,719	0.12%
2019/07/04	0	0.00	4	22.76	22.75	-4	1,696	-0.24%
2019/07/03	2	23.00	3	23.10	22.80	-1	1,683	-0.06%
2019/07/02	0	0.00	2	22.75	22.75	-2	1,645	-0.12%
2019/07/01	0	0.00	2	22.70	22.75	-2	1,633	-0.12%
2019/06/28	1	22.60	2	22.70	22.55	-1	1,621	-0.06%
2019/06/27	1	23.00	0	0.00	22.85	1	1,611	0.06%
2019/06/25	16	22.98	8	22.85	22.75	8	1,619	0.49%
2019/06/24	11	22.94	5	22.94	22.95	6	1,574	0.38%
2019/06/21	4	22.19	4	22.25	22.20	0	1,494	0.00%
2019/06/20	1	21.75	5	21.82	21.80	-4	1,413	-0.28%
2019/06/19	0	0.00	14	21.55	21.55	-14	1,390	-1.01%
2019/06/18	1	21.55	0	0.00	21.55	1	1,388	0.07%
2019/06/17	7	21.66	0	0.00	21.55	7	1,392	0.50%
2019/06/14	3	21.65	6	21.62	21.60	-3	1,389	-0.22%
2019/06/13	2	21.53	0	0.00	21.60	2	1,388	0.14%
2019/06/12	1	21.80	1	21.80	21.70	0	1,383	0.00%
2019/06/11	11	21.66	2	21.75	21.70	9	1,359	0.66%
2019/06/06	0	0.00	2	21.35	21.40	-2	1,326	-0.15%
2019/06/05	0	0.00	10	21.57	21.40	-10	1,316	-0.76%
2019/06/04	2	21.65	0	0.00	21.65	2	1,300	0.15%
2019/06/03	1	21.80	0	0.00	21.65	1	1,291	0.08%
2019/05/31	0	0.00	15	21.45	21.40	-15	1,243	-1.21%
2019/05/29	21	21.55	14	21.47	21.35	7	1,221	0.57%
2019/05/28	28	21.50	13	21.58	21.10	15	1,205	1.24%
2019/05/27	26	22.05	24	22.29	22.30	2	1,103	0.18%
2019/05/24	3	21.60	1	21.70	21.75	2	1,030	0.19%
2019/05/23	2	21.70	5	21.85	21.45	-3	1,013	-0.30%
2019/05/22	3	21.75	0	0.00	21.75	3	987	0.30%
2019/05/21	13	21.67	17	21.67	21.75	-4	953	-0.42%
2019/05/20	2	21.40	3	21.20	21.00	-1	853	-0.12%
2019/05/17	5	21.06	1	21.45	21.30	4	834	0.48%
2019/05/16	29	21.54	73	21.04	21.10	-44	768	-5.72%
2019/05/15	0	0.00	2	20.15	20.20	-2	584	-0.34%
2019/05/14	4	19.85	6	20.20	20.20	-2	578	-0.35%
2019/05/10	0	0.00	3	20.10	20.25	-3	569	-0.53%
2019/05/09	0	0.00	5	20.10	20.00	-5	562	-0.89%
2019/05/08	2	19.90	0	0.00	20.00	2	552	0.36%
2019/05/07	7	20.05	0	0.00	20.05	7	539	1.30%
2019/05/06	2	20.10	0	0.00	20.05	2	534	0.37%
2019/05/03	1	20.15	0	0.00	20.15	1	531	0.19%
2019/05/02	5	20.15	0	0.00	20.20	5	529	0.94%
2019/04/30	2	20.20	0	0.00	20.15	2	526	0.38%
2019/04/29	0	0.00	3	20.37	20.20	-3	532	-0.56%
2019/04/26	5	20.20	2	20.15	20.20	3	529	0.57%
2019/04/25	0	20.25	0	0.00	20.20	0	525	0.00%
2019/04/24	0	0.00	1	20.25	20.25	-1	526	-0.19%
2019/04/18	0	0.00	4	20.30	20.20	-4	523	-0.76%
2019/04/17	2	20.20	0	0.00	20.20	2	528	0.38%
2019/04/16	14	20.24	0	0.00	20.25	14	526	2.66%
2019/04/15	0	20.35	2	20.40	20.40	-2	531	-0.38%
2019/04/12	0	0.00	1	20.45	20.45	-1	524	-0.19%
2019/04/11	4	20.20	0	0.00	20.15	4	504	0.79%
2019/04/10	7	20.20	0	0.00	20.30	7	504	1.39%
2019/04/03	1	20.10	0	0.00	20.10	1	492	0.20%
2019/04/02	2	20.08	0	0.00	20.10	2	489	0.41%
2019/04/01	9	20.19	0	0.00	20.05	9	486	1.85%
2019/03/29	8	20.21	20	20.50	20.20	-12	469	-2.55%
2019/03/28	7	20.55	11	20.48	20.70	-4	433	-0.92%
2019/03/27	28	20.23	0	0.00	20.40	28	409	6.84%
2019/03/22	0	0.00	3	20.30	20.30	-3	413	-0.73%
2019/03/21	0	20.15	5	20.25	20.20	-5	412	-1.21%
2019/03/19	7	20.10	0	0.00	20.10	7	426	1.64%
2019/03/18	5	20.15	0	0.00	20.15	5	420	1.19%
2019/03/15	5	20.10	0	0.00	20.30	5	418	1.19%
2019/03/14	5	20.10	0	0.00	20.10	5	417	1.20%
2019/03/05	3	20.27	0	0.00	20.35	3	468	0.64%
2019/02/27	1	20.25	0	0.00	20.35	1	464	0.22%
2019/02/20	5	19.95	0	0.00	20.00	5	439	1.14%
2019/02/18	1	19.95	0	0.00	19.95	1	452	0.22%
2019/02/15	0.1	19.95	0	0.00	19.90	0.1	459	0.02%
2019/02/13	5	20.00	5	20.05	19.95	0	471	0.00%
2019/02/11	7	19.93	0	0.00	19.90	7	486	1.44%
2019/01/30	1	20.00	0	0.00	20.10	1	487	0.21%
2019/01/24	0.3	19.95	0	0.00	19.95	0.3	498	0.06%
2019/01/07	1	20.40	1	20.95	20.30	0	643	0.00%
2018/12/12	0	0.00	2	20.05	20.35	-2	706	-0.28%
2018/12/10	2	20.25	0	0.00	20.15	2	697	0.29%
2018/12/07	0	0.00	1	20.10	20.20	-1	698	-0.14%
2018/12/06	0	0.00	11	20.10	20.00	-11	699	-1.57%
2018/12/04	10	20.55	0	0.00	20.60	10	710	1.41%
2018/11/27	1	19.65	0	0.00	19.65	1	690	0.14%
2018/11/26	2	19.80	0	0.00	19.75	2	695	0.29%
2018/11/22	0	0.00	1	19.60	19.65	-1	699	-0.14%
2018/11/20	0	0.00	2	19.50	19.50	-2	710	-0.28%
2018/11/12	0	0.00	5	19.75	19.55	-5	672	-0.74%
2018/11/09	5	19.65	5	19.75	19.75	0	671	0.00%
2018/11/08	5	19.65	0	0.00	19.65	5	683	0.73%
2018/11/07	1	19.60	0	0.00	19.65	1	676	0.15%
2018/10/29	1	19.65	0	0.00	19.60	1	683	0.15%
2018/10/26	11	19.66	16	19.78	19.80	-5	687	-0.73%
2018/10/25	5	19.45	0	0.00	19.50	5	668	0.75%
2018/10/24	0	0.00	1	19.95	19.95	-1	649	-0.15%
2018/10/23	10	19.65	32	19.69	19.80	-22	640	-3.43%
2018/10/22	0	0.00	5	20.00	19.80	-5	616	-0.81%
2018/10/16	3	20.02	0	0.00	20.00	3	598	0.50%
2018/10/11	2	20.00	0	0.00	20.05	2	602	0.33%
2018/09/03	1	20.80	0	0.00	20.70	1	764	0.13%
2018/08/22	0	0.00	2	20.85	20.80	-2	1,128	-0.18%
2018/08/15	5	20.65	0	0.00	20.55	5	1,153	0.43%
2018/08/03	2	21.00	0	0.00	21.15	2	1,175	0.17%
2018/08/01	0	0.00	2	21.15	21.20	-2	1,181	-0.17%
2018/07/30	1	21.00	0	0.00	21.00	1	1,204	0.08%
2018/07/24	2.1	20.95	0	0.00	21.00	2.1	1,234	0.17%
2018/07/23	0.1	21.70	2	21.70	21.70	-1.9	1,235	-0.15%
2018/07/16	0	0.00	100	21.57	21.55	-100	1,215	-8.22%
2018/07/09	0	0.00	4	21.45	21.45	-4	1,300	-0.31%
2018/07/04	5	21.40	0	0.00	21.50	5	1,567	0.32%
2018/06/29	0	0.00	5	21.90	21.85	-5	1,609	-0.31%
2018/06/28	0	0.00	3	21.85	21.75	-3	1,604	-0.19%
2018/06/27	114	22.19	0	0.00	22.10	114	1,617	7.05%	大買/鉅額交易
2018/06/21	10	21.50	0	0.00	21.50	10	1,686	0.59%
2018/06/19	0	0.00	2	21.40	21.50	-2	1,678	-0.12%
2018/06/12	3	21.80	0	0.00	21.75	3	1,646	0.18%
2018/06/05	3	21.70	0	0.00	21.65	3	1,724	0.17%
2018/06/04	2	22.00	2	22.05	21.90	0	1,702	0.00%
2018/06/01	6	22.65	4	23.46	22.30	2	1,671	0.12%
2018/05/30	3	21.50	4	21.70	21.70	-1	1,492	-0.07%
2018/05/29	0	0.00	5	22.07	21.85	-5	1,474	-0.34%
2018/05/22	3	21.00	0	0.00	21.10	3	1,431	0.21%
2018/05/21	0	0.00	5	21.20	21.10	-5	1,435	-0.35%
2018/05/16	4	21.25	0	0.00	21.20	4	1,480	0.27%
2018/05/15	10	20.80	0	0.00	20.80	10	1,488	0.67%
2018/05/11	0	0.00	1	20.95	20.85	-1	1,617	-0.06%
2018/05/10	0	0.00	1	21.00	20.95	-1	1,620	-0.06%
2018/05/07	3	20.90	0	0.00	20.85	3	1,648	0.18%
2018/05/04	1	20.80	0	0.00	21.00	1	1,645	0.06%
2018/05/03	2	20.85	0	0.00	21.00	2	1,637	0.12%
2018/04/19	1	21.25	1	21.40	21.20	0	1,663	0.00%
2018/04/18	0	0.00	10	21.20	21.20	-10	1,668	-0.60%
2018/04/16	2	21.65	0	0.00	21.45	2	1,664	0.12%
2018/04/12	13	22.15	0	0.00	22.00	13	1,686	0.77%
2018/04/11	1	22.30	0	0.00	22.45	1	1,671	0.06%
2018/04/10	10.1	22.99	21	22.94	22.40	-10.9	1,658	-0.66%
2018/04/09	0	0.00	1	21.90	21.90	-1	1,469	-0.07%
2018/04/02	1	21.60	1	21.80	21.65	0	1,515	0.00%
2018/03/28	0	0.00	12	21.20	21.30	-12	1,439	-0.83%
2018/03/26	20	21.83	8	21.40	21.20	12	1,407	0.85%
2018/03/23	0	0.00	2	21.08	21.70	-2	1,358	-0.15%
2018/03/22	0	21.05	0	0.00	21.20	0	1,304	0.00%
2018/03/21	0	21.10	0	0.00	21.15	0	1,309	0.00%
2018/03/16	2	21.50	0	0.00	21.50	2	1,344	0.15%
2018/03/15	1	21.50	3	21.50	21.65	-2	1,332	-0.15%
2018/03/12	0	0.00	1	21.60	21.60	-1	1,328	-0.08%
2018/03/09	1	21.75	1	21.55	21.45	0	1,331	0.00%
2018/03/06	0	0.00	1	21.15	21.15	-1	1,256	-0.08%
2018/03/05	0.1	20.95	0	0.00	21.05	0.1	1,250	0.01%
2018/03/02	0	21.00	0	0.00	21.05	0	1,253	0.00%
2018/03/01	0	21.05	0	0.00	21.15	0	1,253	0.00%
2018/02/27	0	0.00	20	21.15	21.15	-20	1,251	-1.60%
2018/02/26	3	21.05	0	0.00	21.10	3	1,244	0.24%
2018/02/09	0	0.00	2	20.45	20.60	-2	1,269	-0.16%
2018/02/08	1	20.80	0	0.00	20.70	1	1,259	0.08%
2018/02/06	5	20.25	7	20.05	20.50	-2	1,235	-0.16%
2018/02/05	0	0.00	10	21.00	21.00	-10	1,154	-0.87%
2018/02/01	10	21.00	0	0.00	21.05	10	1,241	0.81%
2018/01/31	0	0.00	2	21.05	21.05	-2	1,243	-0.16%
2018/01/29	10	21.05	2	21.05	21.05	8	1,228	0.65%
2018/01/25	2	21.20	0	0.00	21.10	2	1,243	0.16%
2018/01/22	1	21.05	0	0.00	21.05	1	1,266	0.08%
2018/01/18	1	21.10	0	0.00	21.15	1	1,297	0.08%
2018/01/17	0	0.00	1	21.10	21.25	-1	1,319	-0.08%
2018/01/15	0	0.00	6	21.12	21.15	-6	1,460	-0.41%
2018/01/08	1	21.60	2	21.60	21.55	-1	1,723	-0.06%
2018/01/03	3	21.40	0	0.00	21.35	3	1,685	0.18%
2018/01/02	2	21.80	4	21.80	21.80	-2	1,685	-0.12%