三陽工業 (2206)-新光-桃園券商分點個股進出

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
72.2
漲跌
▲1.4
漲幅
+1.98%
成交量
6,578張
產業
上市汽車類股
472人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/11/20	10	71.08	0.2	71.00	70.80	9.8	2,095	0.47%
2024/11/19	0	0.00	8.1	71.85	72.30	-8.1	1,983	-0.41%
2024/11/18	2	68.90	2	69.75	69.70	0	1,813	0.00%
2024/11/15	10	68.80	0.2	69.30	68.60	9.8	1,739	0.56%
2024/11/14	0	68.80	0.2	68.91	68.80	-0.2	1,719	-0.01%
2024/11/13	0.1	69.00	0	0.00	68.80	0.1	1,690	0.00%
2024/11/12	0	69.90	0	0.00	69.60	0	1,680	0.00%
2024/11/11	0	0.00	4	70.93	70.70	-4	1,673	-0.24%
2024/11/08	0	70.30	0	0.00	70.40	0	1,662	0.00%
2024/11/07	5	70.10	0	0.00	70.10	5	1,660	0.30%
2024/11/04	0	0.00	1	70.90	70.40	-1	1,710	-0.06%
2024/10/30	1	70.00	5	70.14	69.90	-4	1,791	-0.22%
2024/10/29	2	69.20	0	0.00	69.20	2	1,777	0.11%
2024/10/28	0	69.89	0	0.00	70.00	0	1,768	0.00%
2024/10/25	0	69.90	0	69.80	69.50	0	1,795	0.00%
2024/10/24	4.1	69.36	1	69.90	70.00	3.1	1,842	0.17%
2024/10/23	1	70.30	1	70.00	70.00	0	1,897	0.00%
2024/10/22	1.2	70.37	1	70.50	70.30	0.2	1,958	0.01%
2024/10/21	0.1	70.50	0	0.00	70.10	0.1	2,030	0.00%
2024/10/18	8.2	70.22	4	70.30	70.20	4.2	2,102	0.20%
2024/10/17	5	70.94	3	71.10	70.90	2	2,156	0.09%
2024/10/16	7	70.20	7	70.17	72.80	0	2,232	0.00%
2024/10/15	0.1	70.30	0	0.00	70.00	0.1	2,390	0.00%
2024/10/14	13.1	70.55	0	0.00	70.00	13.1	2,412	0.54%
2024/10/11	0.4	71.53	0.2	71.56	71.50	0.2	2,399	0.01%
2024/10/09	1.1	72.05	0.1	72.30	72.00	1	2,428	0.04%
2024/10/08	8	72.84	1	72.90	72.70	7	2,539	0.28%
2024/10/07	0	0.00	6	73.95	74.20	-6	2,556	-0.23%
2024/10/04	0	72.85	0	0.00	72.40	0	2,592	0.00%
2024/10/01	1.1	72.70	1	72.80	72.80	0.1	2,670	0.00%
2024/09/30	2.3	73.60	0	0.00	73.00	2.3	2,760	0.08%
2024/09/27	1	74.41	0	0.00	74.40	1	2,842	0.04%
2024/09/25	4.2	74.64	1	75.70	74.40	3.2	2,887	0.11%
2024/09/24	3	74.80	0	0.00	74.40	3	2,909	0.10%
2024/09/23	0	0.00	0	76.00	75.70	0	2,941	0.00%
2024/09/19	0	0.00	1	75.80	76.40	-1	3,040	-0.03%
2024/09/18	4	75.78	5	75.28	75.40	-1	3,123	-0.03%
2024/09/16	0	0.00	1	74.00	73.60	-1	3,224	-0.03%
2024/09/13	0.2	72.80	0	0.00	72.80	0.2	3,318	0.01%
2024/09/12	0.2	73.15	0	0.00	72.50	0.2	3,490	0.01%
2024/09/11	2.4	73.06	0	0.00	72.90	2.4	3,685	0.07%
2024/09/10	0	0.00	2.3	74.87	74.10	-2.3	3,740	-0.06%
2024/09/09	0.5	72.90	0	0.00	75.00	0.5	3,767	0.01%
2024/09/06	2.1	73.71	0	0.00	73.70	2.1	3,805	0.06%
2024/09/04	1	73.90	0	0.00	74.80	1	3,903	0.03%
2024/09/02	0	0.00	7.1	76.78	76.80	-7.1	3,927	-0.18%
2024/08/29	0	0.00	0	75.60	75.60	0	3,967	0.00%
2024/08/28	0	0.00	2	75.65	75.80	-2	4,002	-0.05%
2024/08/27	1	74.60	0	0.00	75.30	1	4,033	0.02%
2024/08/26	1	76.10	11	74.95	75.50	-10	4,058	-0.25%
2024/08/23	0.3	73.20	1	73.20	73.70	-0.8	4,081	-0.02%
2024/08/22	2.1	73.20	0	0.00	73.10	2.1	4,150	0.05%
2024/08/21	3.2	73.31	0	0.00	73.40	3.2	4,255	0.07%
2024/08/20	5.2	73.57	0	0.00	73.40	5.2	4,407	0.12%
2024/08/19	2.1	72.62	0	0.00	72.70	2.1	4,622	0.05%
2024/08/15	7.2	73.93	2	73.65	73.00	5.2	4,943	0.11%
2024/08/14	0.7	73.44	0.3	73.40	74.10	0.5	5,207	0.01%
2024/08/13	1.4	73.54	6	73.50	73.80	-4.6	5,372	-0.09%
2024/08/12	3.5	73.68	3	73.97	74.40	0.5	5,431	0.01%
2024/08/09	3.2	73.63	0	0.00	73.20	3.2	5,578	0.06%
2024/08/08	3	72.77	1	73.40	72.70	2	5,657	0.04%
2024/08/07	1.1	73.69	4	73.63	73.90	-2.9	5,738	-0.05%
2024/08/06	1.1	72.04	6	71.52	72.00	-4.9	5,817	-0.08%
2024/08/05	12.1	71.14	4.1	70.99	70.20	8	5,910	0.14%
2024/08/02	0.1	76.70	3	77.10	76.00	-2.9	5,899	-0.05%
2024/08/01	1	76.50	2	77.05	76.80	-1	6,070	-0.02%
2024/07/31	2.1	76.39	3	76.40	76.50	-0.9	6,200	-0.01%
2024/07/30	9	74.43	16	74.95	76.00	-7	6,372	-0.11%
2024/07/29	19	77.71	5	77.92	75.40	14	6,700	0.21%
2024/07/26	1	76.90	9	76.68	76.80	-8	6,813	-0.12%
2024/07/23	9	78.01	8	78.74	78.20	1	6,991	0.01%
2024/07/22	6	76.85	1.5	76.87	77.00	4.5	7,268	0.06%
2024/07/19	8.3	79.06	1	79.50	78.70	7.3	7,669	0.09%
2024/07/18	11	80.83	2.3	80.98	80.70	8.7	8,571	0.10%
2024/07/17	1.2	82.65	9.4	82.37	82.10	-8.2	9,158	-0.09%
2024/07/16	11.4	82.70	17.6	82.71	82.50	-6.2	9,140	-0.07%
2024/07/15	6.1	80.93	5.2	80.56	81.20	0.9	9,008	0.01%
2024/07/12	4	79.98	0.2	80.10	80.00	3.9	8,999	0.04%
2024/07/11	1	80.90	12	80.88	80.80	-11	9,071	-0.12%
2024/07/10	16.1	80.90	11	80.74	81.70	5.1	9,169	0.06%
2024/07/09	1	78.90	3.1	79.33	78.90	-2.1	9,133	-0.02%
2024/07/08	3.1	80.00	13	80.09	80.10	-10	9,166	-0.11%
2024/07/05	7	77.87	19	78.89	79.50	-12	9,149	-0.13%
2024/07/04	11	78.26	0	0.00	77.90	11	9,116	0.12%
2024/07/03	7	78.80	0	0.00	79.30	7	9,043	0.08%
2024/07/02	1.1	78.51	0	0.00	79.10	1.1	8,997	0.01%
2024/07/01	0	78.90	10	79.10	78.80	-10	8,988	-0.11%
2024/06/28	1	79.20	4	79.25	78.90	-3	8,994	-0.03%
2024/06/27	2.1	78.77	12	78.87	78.50	-9.9	8,983	-0.11%
2024/06/26	7	79.87	29	80.22	79.50	-22	9,023	-0.24%
2024/06/25	11	80.84	0	0.00	80.90	11	9,020	0.12%
2024/06/24	10	81.38	10	81.87	81.90	0	8,985	0.00%
2024/06/21	6.1	81.04	11.4	81.15	82.00	-5.3	8,953	-0.06%
2024/06/20	13	79.75	25	80.30	80.40	-12	8,864	-0.14%
2024/06/19	13	80.43	11.7	80.40	80.40	1.3	8,833	0.02%
2024/06/18	15.1	79.64	16	79.66	80.30	-0.9	8,764	-0.01%
2024/06/17	5.1	77.92	18.2	77.90	78.50	-13	8,817	-0.15%
2024/06/14	2	76.45	3	76.80	76.60	-1	8,791	-0.01%
2024/06/13	5	77.00	2	77.10	76.90	3	8,833	0.03%
2024/06/12	12	77.75	9	78.34	77.70	3	8,924	0.03%
2024/06/07	1	76.80	2	76.80	76.70	-1	8,938	-0.01%
2024/06/06	2	75.85	0	0.00	76.20	2	8,981	0.02%
2024/06/05	2	76.30	1	77.00	76.50	1	8,984	0.01%
2024/06/04	10	76.60	3	76.57	77.00	7	9,061	0.08%
2024/06/03	0	0.00	1	76.70	76.70	-1	9,135	-0.01%
2024/05/31	4.1	75.81	1	76.60	75.70	3.1	9,289	0.03%
2024/05/30	3	76.17	1	76.90	75.90	2	9,381	0.02%
2024/05/29	4	76.50	3	76.63	76.50	1	9,624	0.01%
2024/05/28	10	77.79	0	0.00	77.60	10	9,922	0.10%
2024/05/27	4	77.90	18.1	78.39	78.70	-14.1	9,880	-0.14%
2024/05/24	3	75.64	23.5	77.16	78.20	-20.5	9,819	-0.21%
2024/05/23	23.1	75.99	15.5	76.10	76.10	7.6	9,737	0.08%
2024/05/22	29	78.12	5	78.42	77.70	24	9,579	0.25%
2024/05/21	21.1	79.53	14	79.73	79.10	7.1	9,440	0.08%
2024/05/20	46.3	79.78	30	80.52	79.80	16.3	9,302	0.18%
2024/05/17	18.3	80.31	16.1	79.98	80.70	2.1	9,059	0.02%
2024/05/16	4.4	78.43	9	79.09	78.40	-4.6	8,924	-0.05%
2024/05/15	19.1	78.94	9.3	79.63	78.10	9.8	9,003	0.11%
2024/05/14	6	78.05	3	78.37	77.80	3	8,867	0.03%
2024/05/13	1.2	77.21	1.9	77.72	77.50	-0.7	8,799	-0.01%
2024/05/10	1.1	78.37	13.2	78.63	78.60	-12.1	8,713	-0.14%
2024/05/09	15.1	81.03	8.4	81.01	79.20	6.7	8,615	0.08%
2024/05/08	2.3	82.30	3	81.40	81.40	-0.7	8,481	-0.01%
2024/05/07	11.2	81.90	20	82.66	82.00	-8.7	8,390	-0.10%
2024/05/06	8	85.53	20	84.83	84.00	-12	8,186	-0.15%
2024/05/03	6.3	87.43	10.2	85.87	85.50	-3.9	8,068	-0.05%
2024/05/02	22.2	87.23	78.4	87.65	87.60	-56.2	7,893	-0.71%
2024/04/30	22.4	84.79	8.1	85.16	84.40	14.3	7,550	0.19%
2024/04/29	23	85.73	37.4	85.64	85.30	-14.4	7,379	-0.20%
2024/04/26	109.2	85.21	91.1	84.95	83.60	18.1	7,120	0.25%	大買/
2024/04/25	143.1	83.21	225.4	83.76	84.40	-82.3	6,789	-1.21%	大買/大賣/
2024/04/24	247.8	83.23	183.4	83.57	81.40	64.4	6,318	1.02%	大買/大賣/
2024/04/23	25.6	79.40	34.1	79.06	81.50	-8.5	5,400	-0.16%
2024/04/22	1	75.20	12.2	75.76	75.20	-11.2	4,798	-0.23%
2024/04/19	15.1	74.75	3	74.30	74.10	12.1	4,755	0.25%
2024/04/18	0.1	75.25	14	75.52	75.80	-13.9	4,700	-0.30%
2024/04/17	6.1	75.58	53	75.59	75.50	-46.9	4,683	-1.00%
2024/04/16	17.2	73.90	1	73.30	72.70	16.2	4,610	0.35%
2024/04/15	3.1	75.91	18.5	76.23	76.10	-15.4	4,489	-0.34%
2024/04/12	9.2	75.03	7	75.44	75.20	2.2	4,415	0.05%
2024/04/11	3.2	74.59	2	75.05	74.50	1.2	4,398	0.03%
2024/04/10	13.3	75.13	2	75.30	74.80	11.3	4,594	0.25%
2024/04/09	14.3	75.86	1	76.00	75.80	13.3	4,757	0.28%
2024/04/08	12.1	75.64	8.4	75.72	75.80	3.6	4,802	0.08%
2024/04/03	2.2	74.50	12	74.72	74.60	-9.8	4,760	-0.21%
2024/04/02	3	75.13	1	75.30	74.70	2	4,758	0.04%
2024/04/01	6.1	75.10	18	75.23	75.10	-11.9	4,746	-0.25%
2024/03/29	16.5	75.26	2	74.90	75.00	14.5	4,747	0.31%
2024/03/28	1	76.70	8.6	76.62	76.60	-7.5	4,681	-0.16%
2024/03/27	3.2	75.17	8	74.96	75.40	-4.8	4,630	-0.10%
2024/03/26	4.3	75.78	11	77.03	75.30	-6.7	4,625	-0.15%
2024/03/25	5.2	75.95	11	76.81	75.70	-5.8	4,564	-0.13%
2024/03/22	5.1	77.12	9	77.87	76.80	-3.9	4,540	-0.09%
2024/03/21	16.1	77.84	12	77.16	77.00	4.1	4,551	0.09%
2024/03/20	12.2	77.80	29.3	78.05	78.00	-17.1	4,493	-0.38%
2024/03/19	9	75.68	4	75.78	75.80	5	4,255	0.12%
2024/03/18	8.1	74.50	22	75.49	75.50	-13.9	4,242	-0.33%
2024/03/15	21	74.25	17.4	74.19	73.90	3.6	4,206	0.08%
2024/03/14	19.2	76.80	13.1	76.82	75.60	6.1	4,111	0.15%
2024/03/13	13.1	76.06	0	76.20	75.80	13.1	4,043	0.32%
2024/03/12	9.2	75.43	13	75.82	76.80	-3.8	4,029	-0.09%
2024/03/11	6.1	75.53	30.3	75.65	75.80	-24.2	4,022	-0.60%
2024/03/08	18.2	74.44	13	75.25	74.50	5.2	4,013	0.13%
2024/03/07	15.1	76.71	23	76.00	76.00	-7.9	3,928	-0.20%
2024/03/06	36.1	78.01	16	78.46	77.20	20.1	3,856	0.52%
2024/03/05	7.1	77.36	4.2	77.52	77.00	2.9	3,702	0.08%
2024/03/04	51.1	77.39	11	77.84	77.50	40.1	3,598	1.11%
2024/03/01	38.8	77.46	43.1	77.77	78.20	-4.3	3,347	-0.13%
2024/02/29	1	73.50	3	73.97	74.70	-2	3,031	-0.07%
2024/02/27	2	74.45	0	0.00	73.70	2	3,090	0.07%
2024/02/26	0	74.80	26.1	75.09	75.10	-26.1	3,108	-0.84%
2024/02/23	13	73.91	49	73.93	73.50	-36	3,065	-1.17%
2024/02/22	16.8	74.41	5.2	74.82	74.90	11.6	3,063	0.38%
2024/02/21	10.1	74.60	11.3	74.43	74.40	-1.2	3,044	-0.04%
2024/02/20	0	74.05	6	73.73	74.00	-6	3,050	-0.20%
2024/02/19	7.1	74.07	12	74.42	74.00	-4.9	3,076	-0.16%
2024/02/16	29.1	73.65	10	74.31	74.30	19.1	3,058	0.62%
2024/02/15	6.1	71.34	4	71.00	71.00	2.1	2,995	0.07%
2024/02/05	1	71.90	0.1	71.60	72.00	0.9	3,022	0.03%
2024/02/02	0	71.40	8	71.60	71.50	-8	3,027	-0.26%
2024/02/01	1	71.70	7	71.27	71.80	-6	3,090	-0.19%
2024/01/31	1	70.70	0	0.00	70.60	1	3,146	0.03%
2024/01/30	2.1	71.35	1	71.50	71.30	1.1	3,193	0.03%
2024/01/29	1	72.00	0	0.00	72.00	1	3,270	0.03%
2024/01/26	2.1	71.75	4	72.15	71.80	-1.9	3,296	-0.06%
2024/01/24	0	0.00	9	71.58	71.40	-9	3,314	-0.27%
2024/01/23	0.2	71.10	1	71.20	71.00	-0.8	3,347	-0.02%
2024/01/22	1	70.10	3	70.47	70.50	-2	3,364	-0.06%
2024/01/19	0.1	70.00	4	69.90	69.70	-3.9	3,399	-0.11%
2024/01/18	1	69.10	2	68.90	68.60	-1	3,414	-0.03%
2024/01/17	5	69.16	0	0.00	68.70	5	3,430	0.15%
2024/01/16	4	70.20	0	0.00	70.20	4	3,405	0.12%
2024/01/15	1	70.50	0	0.00	71.00	1	3,379	0.03%
2024/01/11	2	70.50	5	70.68	70.90	-3	3,456	-0.09%
2024/01/10	3	70.73	2	70.80	70.80	1	3,585	0.03%
2024/01/09	12	72.02	1	72.70	71.60	11	3,628	0.30%
2024/01/08	0	72.60	8	71.79	71.80	-8	3,734	-0.21%
2024/01/05	16	72.55	0.1	72.60	72.20	15.9	3,769	0.42%
2024/01/04	22.3	75.12	23	74.60	73.40	-0.7	3,788	-0.02%
2024/01/03	16.5	74.47	14	74.57	74.80	2.5	3,632	0.07%
2024/01/02	9	71.81	3	71.87	73.20	6	3,451	0.17%
2023/12/29	5	71.12	1	71.40	71.40	4	3,427	0.12%
2023/12/28	0	0.00	4	71.10	71.60	-4	3,544	-0.11%
2023/12/27	6	70.44	1	70.60	70.70	5	3,609	0.14%
2023/12/26	0	70.50	1	70.50	70.60	-1	3,706	-0.03%
2023/12/25	7	70.76	5	70.70	70.70	2	3,864	0.05%
2023/12/22	0	0.00	2	70.60	70.60	-2	3,943	-0.05%
2023/12/19	10	70.94	3	70.47	70.30	7	4,447	0.16%
2023/12/18	12	70.98	3	71.50	70.80	9	4,475	0.20%
2023/12/14	0	0.00	1	73.20	72.90	-1	4,611	-0.02%
2023/12/13	7	72.96	0	0.00	72.80	7	4,617	0.15%
2023/12/12	1.2	73.90	2	73.90	73.20	-0.8	4,646	-0.02%
2023/12/11	0	0.00	10.4	74.19	74.00	-10.4	4,638	-0.22%
2023/12/08	1	73.10	0	73.30	73.20	1	4,621	0.02%
2023/12/07	6	73.05	12	73.09	73.00	-6	4,698	-0.13%
2023/12/06	0	0.00	1	73.40	73.70	-1	4,719	-0.02%
2023/12/05	4	72.53	10	72.75	72.50	-6	4,703	-0.13%
2023/12/04	0.1	73.36	2.5	73.38	73.20	-2.5	4,719	-0.05%
2023/12/01	0.1	73.36	2	73.80	73.80	-1.9	4,794	-0.04%
2023/11/30	2	72.90	3	72.80	72.80	-1	4,888	-0.02%
2023/11/29	2	73.45	0	0.00	73.40	2	5,085	0.04%
2023/11/28	0	0.00	4	73.53	73.50	-4	5,336	-0.07%
2023/11/27	26.1	73.55	3	73.80	73.20	23.1	5,389	0.43%
2023/11/24	8	74.81	9	74.70	74.70	-1	5,448	-0.02%
2023/11/22	2	73.00	3	73.50	73.80	-1	5,429	-0.02%
2023/11/21	3	73.77	1	74.40	73.50	2	5,492	0.04%
2023/11/20	2.1	72.52	3	73.10	73.00	-0.9	5,495	-0.02%
2023/11/17	0.1	73.32	5	73.12	73.30	-4.9	5,509	-0.09%
2023/11/16	0.1	72.70	30	73.09	73.30	-30	5,520	-0.54%
2023/11/15	2	72.50	3	72.03	72.40	-1	5,523	-0.02%
2023/11/14	5.1	72.17	3.1	72.52	71.50	2	5,597	0.04%
2023/11/13	1.1	72.69	1	73.00	71.80	0.1	5,644	0.00%
2023/11/10	4	72.45	0	0.00	73.00	4	5,786	0.07%
2023/11/09	9	72.85	9	72.70	72.80	0	6,017	0.00%
2023/11/08	4.1	72.28	2	72.40	72.40	2.1	6,229	0.03%
2023/11/07	1	72.70	1	71.60	71.70	0	6,338	0.00%
2023/11/06	33.5	71.88	17.4	71.42	71.50	16.2	6,505	0.25%
2023/11/01	0	66.90	2	67.05	67.30	-2	7,228	-0.03%
2023/10/31	6	68.03	3	68.67	66.50	3	7,527	0.04%
2023/10/30	4.2	67.97	1	67.72	67.70	3.2	7,929	0.04%
2023/10/27	1	69.12	1	68.40	68.30	0	8,066	0.00%
2023/10/26	0	70.10	3.2	69.85	69.60	-3.2	8,247	-0.04%
2023/10/25	2	71.00	9	70.80	70.80	-7	8,297	-0.08%
2023/10/24	2	68.21	2	68.80	70.00	0	8,337	0.00%
2023/10/23	2	68.45	1	67.10	68.50	1	8,390	0.01%
2023/10/19	10	68.43	5	68.10	68.90	5	8,647	0.06%
2023/10/18	15.1	69.22	17	68.96	68.20	-1.9	8,914	-0.02%
2023/10/17	5.4	70.92	10	70.94	70.80	-4.6	9,277	-0.05%
2023/10/16	12.1	71.83	17	71.91	71.30	-5	9,451	-0.05%
2023/10/13	3	73.43	23.2	73.59	73.60	-20.2	9,509	-0.21%
2023/10/12	6	73.38	4	72.95	73.90	2	9,610	0.02%
2023/10/11	2	73.55	34	74.00	72.40	-32	9,624	-0.33%
2023/10/06	8	74.09	1	73.80	73.80	7	9,717	0.07%
2023/10/05	10	73.87	8	73.88	73.90	2	9,861	0.02%
2023/10/04	25	73.92	8	74.14	73.40	17	9,957	0.17%
2023/10/03	41.1	76.91	3	76.40	75.70	38.1	9,996	0.38%
2023/10/02	11	76.87	6	77.55	76.60	5	10,056	0.05%
2023/09/28	17.1	77.11	74	77.22	77.70	-56.9	10,054	-0.57%
2023/09/27	14.4	75.21	10	75.37	75.10	4.4	10,021	0.04%
2023/09/26	54	77.30	33.4	77.48	75.90	20.6	10,196	0.20%
2023/09/25	24	77.23	32	75.67	77.60	-8	10,246	-0.08%
2023/09/22	7	72.41	5	72.20	72.30	2	10,236	0.02%
2023/09/21	6	74.12	5	73.84	73.40	1	10,374	0.01%
2023/09/20	8	75.50	3	75.77	75.40	5	10,506	0.05%
2023/09/19	4	76.07	5	75.86	75.80	-1	10,806	-0.01%
2023/09/18	3	74.10	3	74.00	73.90	0	10,807	0.00%
2023/09/15	5	73.76	2	73.60	74.30	3	10,898	0.03%
2023/09/14	1	72.60	6	72.40	72.70	-5	11,193	-0.04%
2023/09/13	0.1	72.40	1	71.90	72.00	-0.9	11,363	-0.01%
2023/09/12	3	71.77	4	71.95	71.60	-1	11,564	-0.01%
2023/09/11	6	73.80	0	0.00	73.00	6	11,688	0.05%
2023/09/08	15.1	74.75	10	74.90	74.40	5.1	11,896	0.04%
2023/09/07	6.1	75.33	2	75.65	75.40	4.1	12,463	0.03%
2023/09/06	0.1	76.18	1	75.90	75.30	-0.9	12,879	-0.01%
2023/09/05	3.1	74.70	7	75.74	76.30	-3.9	13,385	-0.03%
2023/09/04	29.7	76.26	19.1	76.70	75.50	10.6	13,750	0.08%
2023/09/01	19.1	76.35	23.3	76.22	75.50	-4.2	14,278	-0.03%
2023/08/31	13	73.90	8	73.98	74.30	5	14,823	0.03%
2023/08/30	8	73.65	7	73.26	74.00	1	15,301	0.01%
2023/08/29	8	71.15	11	71.55	71.90	-3	15,761	-0.02%
2023/08/28	10.1	71.58	5.1	71.04	70.60	5	16,037	0.03%
2023/08/25	14	71.93	13	72.05	71.50	1	16,462	0.01%
2023/08/24	3	71.40	19	71.61	71.80	-16	16,782	-0.10%
2023/08/23	22	71.34	9	71.64	71.30	13	17,095	0.08%
2023/08/22	5	71.54	7.2	71.78	71.00	-2.1	17,296	-0.01%
2023/08/21	12.1	71.67	20	71.96	71.70	-7.9	17,532	-0.05%
2023/08/18	49.1	72.70	13	73.19	71.50	36.1	17,671	0.20%
2023/08/17	29	72.74	36	73.18	73.40	-7	17,866	-0.04%
2023/08/16	15.2	71.39	18	71.72	71.70	-2.9	18,238	-0.02%
2023/08/15	19	73.91	43.4	73.81	73.00	-24.4	18,713	-0.13%
2023/08/14	25.2	76.50	20	75.72	74.20	5.1	19,227	0.03%
2023/08/11	23.1	78.39	23	78.33	77.50	0.1	19,757	0.00%
2023/08/10	35	79.48	14.1	79.30	79.00	20.9	20,170	0.10%
2023/08/09	44.1	81.99	29	82.10	82.30	15.1	20,328	0.07%
2023/08/08	24.2	82.28	64.9	81.71	83.40	-40.7	20,506	-0.20%
2023/08/07	6.3	77.71	25	77.82	79.10	-18.7	20,426	-0.09%
2023/08/04	68.9	77.88	30	77.75	77.50	38.9	20,510	0.19%
2023/08/02	58.9	81.05	53.3	80.94	81.80	5.6	20,505	0.03%
2023/08/01	25.2	78.02	21	78.36	78.80	4.2	20,298	0.02%
2023/07/31	30	80.18	21	81.17	78.90	9	20,437	0.04%
2023/07/28	6.1	76.99	4	77.60	78.40	2.1	21,027	0.01%
2023/07/27	5.2	77.37	17	77.71	77.40	-11.8	21,290	-0.06%
2023/07/26	18.3	76.77	10	76.61	76.10	8.3	21,842	0.04%
2023/07/25	9	78.37	4.5	76.98	78.00	4.5	22,172	0.02%
2023/07/24	13.9	76.96	34	77.05	77.10	-20.1	22,230	-0.09%
2023/07/21	81.1	81.44	66	80.11	78.10	15.1	22,378	0.07%
2023/07/20	101.1	82.90	96.2	83.30	83.00	4.9	22,924	0.02%	大買/
2023/07/19	24.1	78.68	18	79.19	78.60	6.1	22,563	0.03%
2023/07/18	20.5	77.24	15.2	77.16	77.00	5.4	23,014	0.02%
2023/07/17	27.5	78.91	12.1	79.04	78.90	15.3	23,088	0.07%
2023/07/14	5.1	80.76	4	80.65	80.10	1.1	23,230	0.00%
2023/07/13	20.2	80.24	21	80.61	80.40	-0.8	23,478	0.00%
2023/07/12	52.3	81.03	27	80.89	80.80	25.3	24,097	0.11%
2023/07/11	19.1	82.54	8	83.76	82.20	11.1	24,082	0.05%
2023/07/10	17.1	82.19	25	82.29	83.10	-7.9	24,382	-0.03%
2023/07/07	8.5	83.79	38	83.75	83.80	-29.5	24,802	-0.12%
2023/07/06	0.1	85.50	0	0.00	85.20	0.1	25,449	0.00%
2023/07/05	16.5	86.19	4	85.63	85.50	12.5	25,607	0.05%
2023/07/04	18.1	88.14	69.7	88.71	87.30	-51.6	25,626	-0.20%
2023/07/03	112	88.16	16	87.32	86.60	96	25,393	0.38%	大買/
2023/06/30	32	89.74	70	88.98	89.50	-38	25,111	-0.15%
2023/06/29	19.2	85.84	5	86.22	86.30	14.2	24,901	0.06%
2023/06/28	12	86.05	9.4	86.69	86.30	2.6	24,739	0.01%
2023/06/27	77.9	86.61	34	85.20	85.00	43.8	24,643	0.18%
2023/06/26	35.4	88.45	21	88.45	88.30	14.4	24,365	0.06%
2023/06/21	28	91.21	20	91.21	91.10	8	24,200	0.03%
2023/06/20	57.6	91.13	41	90.51	91.50	16.6	24,116	0.07%
2023/06/19	44	93.77	31.1	93.59	93.10	13	23,817	0.05%
2023/06/16	19.2	93.13	26	92.29	91.80	-6.8	23,663	-0.03%
2023/06/15	30	93.01	25.4	92.99	92.70	4.6	23,458	0.02%
2023/06/14	45.3	92.81	29.5	91.79	91.70	15.7	23,270	0.07%
2023/06/13	85	94.14	87.5	93.29	92.60	-2.5	23,110	-0.01%
2023/06/12	59.5	94.98	41.9	94.30	93.20	17.6	22,559	0.08%
2023/06/09	63.2	95.20	66	96.04	97.80	-2.8	22,141	-0.01%
2023/06/08	47.3	93.90	49.5	94.26	92.20	-2.2	21,646	-0.01%
2023/06/07	82	92.37	64.9	92.92	94.50	17.1	21,228	0.08%
2023/06/06	87.4	92.38	67.7	91.42	91.50	19.7	20,534	0.10%
2023/06/05	80.8	90.37	71.6	90.25	90.20	9.2	19,783	0.05%
2023/06/02	166.6	82.93	184.5	85.82	88.10	-17.9	19,329	-0.09%	大買/大賣/
2023/06/01	55.2	79.24	45.7	79.43	80.10	9.5	18,824	0.05%
2023/05/31	42.2	77.91	196.3	76.79	79.60	-154	18,523	-0.83%	大賣/鉅額交易
2023/05/30	154	75.96	33	75.35	74.50	121	18,051	0.67%	大買/鉅額交易
2023/05/29	26	73.51	91.5	73.76	74.20	-65.5	17,676	-0.37%
2023/05/26	23.5	70.77	24	70.54	70.20	-0.5	17,338	0.00%
2023/05/25	45.4	72.18	32.2	72.04	71.50	13.2	17,169	0.08%
2023/05/24	21.2	71.52	36.5	72.01	72.30	-15.3	16,995	-0.09%
2023/05/23	73.3	72.00	21.6	72.13	72.50	51.7	16,984	0.30%
2023/05/22	64.4	72.37	46.4	72.54	71.90	17.9	16,771	0.11%
2023/05/19	188	70.78	161.2	71.05	70.00	26.8	16,387	0.16%	大買/大賣/
2023/05/18	91.3	67.17	119	67.72	68.60	-27.7	15,863	-0.17%	大賣/
2023/05/17	82.7	64.09	85.4	63.67	66.30	-2.7	15,491	-0.02%
2023/05/16	84.3	61.51	30	61.35	60.80	54.3	14,738	0.37%
2023/05/15	26.2	60.06	45	60.27	61.30	-18.8	14,273	-0.13%
2023/05/12	14	58.67	22.3	58.46	59.50	-8.3	13,911	-0.06%
2023/05/11	14	58.67	22.3	58.46	57.40	-8.3	13,424	-0.06%
2023/05/10	34.1	58.79	28	59.29	59.30	6.1	13,106	0.05%
2023/05/09	57.2	59.00	53	58.55	58.20	4.2	12,898	0.03%
2023/05/08	20.1	59.17	17	59.42	60.10	3.1	12,595	0.02%
2023/05/05	34.3	59.15	33.3	59.05	59.20	1	12,370	0.01%
2023/05/04	110.2	59.36	169.7	59.46	60.00	-59.5	12,101	-0.49%	大買/大賣/
2023/05/03	38.7	57.53	49.5	58.00	57.70	-10.8	11,301	-0.10%
2023/05/02	161	58.00	170	57.34	58.50	-9	10,980	-0.08%	大買/大賣/
2023/04/28	40	55.12	50	55.03	54.70	-10	10,411	-0.10%
2023/04/27	16.1	53.97	30	53.99	53.80	-13.9	9,990	-0.14%
2023/04/26	28.1	53.86	14	53.58	53.20	14.1	9,766	0.14%
2023/04/25	195.2	55.42	77.9	55.57	53.20	117.3	9,472	1.24%	大買/鉅額交易
2023/04/24	10	53.68	4	53.38	52.90	6	8,628	0.07%
2023/04/21	51	54.52	147	54.05	53.50	-96	8,485	-1.13%	大賣/
2023/04/20	46.1	52.90	48	53.38	53.00	-1.9	7,788	-0.02%
2023/04/19	19	53.86	13	54.28	54.00	6	7,525	0.08%
2023/04/18	29.3	53.58	29.9	53.94	53.20	-0.6	7,243	-0.01%
2023/04/17	178.2	53.64	65.4	54.17	54.40	112.9	6,915	1.63%	大買/鉅額交易
2023/04/14	0	0.00	15	52.10	52.10	-15	6,129	-0.24%
2023/04/13	38	48.19	26.3	48.53	47.45	11.7	5,970	0.20%
2023/04/12	40.1	47.55	54.1	47.26	50.00	-14	5,529	-0.25%
2023/04/11	96.6	45.99	101	45.76	45.50	-4.4	4,948	-0.09%	大賣/
2023/04/10	35	42.72	69.2	43.98	45.25	-34.2	4,171	-0.82%
2023/04/07	7.4	41.02	15	40.55	41.15	-7.6	3,913	-0.19%
2023/04/06	0.1	39.50	1	39.25	39.55	-0.9	3,762	-0.02%
2023/03/31	0	0.00	1	39.30	39.00	-1	3,748	-0.03%
2023/03/29	1	39.05	1	38.55	39.10	0	3,763	0.00%
2023/03/28	13	38.63	48	38.53	38.50	-35	3,879	-0.90%
2023/03/27	49.5	39.71	15	39.88	39.85	34.5	3,926	0.88%
2023/03/24	3	38.83	3	38.87	38.85	0	3,901	0.00%
2023/03/23	4	39.04	1	39.10	38.85	3	3,885	0.08%
2023/03/22	5	39.17	2	39.15	39.30	3	3,878	0.08%
2023/03/21	2	38.73	10	38.72	38.55	-8	3,918	-0.20%
2023/03/20	3.1	38.80	8	38.74	38.75	-5	3,892	-0.13%
2023/03/17	1	39.04	0	0.00	38.90	1	3,935	0.03%
2023/03/16	1	38.60	8.2	38.50	38.80	-7.2	3,985	-0.18%
2023/03/15	1	39.75	4.1	40.07	39.80	-3.1	3,921	-0.08%
2023/03/14	0.1	40.25	6	40.03	40.00	-5.9	3,932	-0.15%
2023/03/13	5.1	40.53	5	40.93	40.65	0.1	4,004	0.00%
2023/03/10	10.1	40.62	1	40.50	40.20	9.1	4,042	0.23%
2023/03/09	3.7	41.63	3	41.65	41.65	0.7	3,993	0.02%
2023/03/08	2	41.45	2	41.60	41.65	0	3,983	0.00%
2023/03/07	2.1	40.95	11	40.90	41.00	-8.9	4,050	-0.22%
2023/03/06	3.1	40.10	14	40.21	40.20	-10.9	3,982	-0.27%
2023/03/03	2	39.45	1	39.55	39.45	1	3,928	0.03%
2023/03/02	4.1	39.37	3	39.45	39.40	1.1	3,935	0.03%
2023/03/01	7	39.22	3	39.23	39.35	4	3,944	0.10%
2023/02/24	2.2	39.81	3	40.02	39.80	-0.8	3,920	-0.02%
2023/02/23	11.1	39.87	2	39.95	40.15	9.1	3,906	0.23%
2023/02/22	23.2	38.94	3	39.00	39.45	20.2	3,860	0.52%
2023/02/21	16.4	40.38	21.5	40.20	39.80	-5.1	3,778	-0.13%
2023/02/20	6.3	39.16	4	39.39	39.30	2.3	3,620	0.06%
2023/02/17	5	39.23	12	39.30	39.40	-7	3,564	-0.20%
2023/02/16	11	38.43	6	38.38	38.85	5	3,501	0.14%
2023/02/15	47	38.42	90.2	38.85	38.30	-43.2	3,490	-1.24%
2023/02/13	4.5	36.57	60.4	36.28	37.15	-55.9	3,122	-1.79%
2023/02/10	16	35.40	0	0.00	35.50	16	3,011	0.53%
2023/02/09	24	35.65	0	0.00	35.65	24	2,998	0.80%
2023/02/07	0.9	35.65	8	35.70	35.55	-7.1	2,997	-0.24%
2023/02/06	1	35.55	0	0.00	35.40	1	3,034	0.03%
2023/02/03	0	0.00	18	35.77	35.70	-18	3,090	-0.58%
2023/02/02	4	35.35	7	35.51	35.60	-3	3,078	-0.10%
2023/02/01	0	0.00	6	35.25	35.00	-6	3,051	-0.20%
2023/01/31	0	0.00	14	35.06	35.00	-14	3,042	-0.46%
2023/01/30	0	0.00	90	35.05	35.25	-90	3,050	-2.95%
2023/01/17	0	0.00	5	34.10	34.10	-5	3,006	-0.17%
2023/01/16	4	33.85	1	33.90	33.95	3	3,023	0.10%
2023/01/13	3.1	34.30	42	34.60	34.15	-38.9	3,030	-1.28%
2023/01/12	9	33.92	11	34.16	34.20	-2	3,064	-0.07%
2023/01/11	1	34.35	30	34.15	34.00	-29	3,048	-0.95%
2023/01/06	101	34.30	2	34.30	34.30	99	3,106	3.19%	大買/
2023/01/05	10	34.15	1	34.35	34.20	9	3,187	0.28%
2023/01/04	10	34.25	2	34.30	34.20	8	3,222	0.25%
2022/12/30	0	0.00	21	33.81	33.85	-21	3,326	-0.63%
2022/12/29	10	33.55	34	33.50	33.65	-24	3,371	-0.71%
2022/12/28	0	34.00	42	33.74	33.70	-42	3,431	-1.22%
2022/12/27	3	34.10	1	34.10	34.10	2	3,458	0.06%
2022/12/26	112.1	34.32	10	34.30	34.35	102.1	3,514	2.90%	大買/鉅額交易
2022/12/23	3.2	33.62	5	33.55	33.70	-1.9	3,647	-0.05%
2022/12/21	0.1	33.75	0	0.00	33.55	0.1	3,944	0.00%
2022/12/20	30.5	34.08	9	34.55	33.45	21.5	4,156	0.52%
2022/12/19	42	35.10	131	34.82	34.80	-89	4,102	-2.17%	大賣/
2022/12/16	20	36.04	0	0.00	35.95	20	4,029	0.50%
2022/12/15	0.3	36.85	3	37.02	36.90	-2.7	4,089	-0.07%
2022/12/14	0	0.00	22	36.72	36.80	-22	4,342	-0.51%
2022/12/13	81	36.30	1	36.40	36.25	80	4,421	1.81%
2022/12/12	1.1	37.11	6	37.00	37.40	-4.9	4,480	-0.11%
2022/12/09	35	37.79	9	37.78	37.70	26	4,498	0.58%
2022/12/08	11	38.01	17	37.86	38.30	-6	4,487	-0.13%
2022/12/07	13.1	37.02	7.2	37.35	37.15	5.9	4,484	0.13%
2022/12/06	33	37.06	40	37.37	36.80	-7	4,465	-0.16%
2022/12/05	41	37.81	13	37.83	37.75	28	4,428	0.63%
2022/12/02	46	37.33	55	37.58	37.25	-9	4,335	-0.21%
2022/12/01	1	36.50	2	36.35	36.35	-1	4,206	-0.02%
2022/11/30	5	36.02	3	35.95	36.20	2	4,207	0.05%
2022/11/29	25	36.39	1	36.45	36.25	24	4,183	0.57%
2022/11/28	3	35.68	6	36.08	36.35	-3	4,117	-0.07%
2022/11/25	3.2	36.23	0	0.00	36.10	3.2	4,132	0.08%
2022/11/24	5	36.34	0	0.00	36.30	5	4,152	0.12%
2022/11/23	3	36.35	14	35.94	36.35	-11	4,124	-0.27%
2022/11/22	5	35.40	0	0.00	35.45	5	4,100	0.12%
2022/11/21	10.5	35.60	20	35.78	35.80	-9.5	4,098	-0.23%
2022/11/18	2.1	35.40	30	35.30	35.20	-27.9	4,100	-0.68%
2022/11/17	3	35.50	1	35.35	35.55	2	4,109	0.05%
2022/11/16	1	35.60	1	35.70	35.50	0	4,092	0.00%
2022/11/15	44	35.52	7	35.81	35.65	37	4,077	0.91%
2022/11/14	4	35.60	22	35.45	36.15	-18	4,088	-0.44%
2022/11/11	60.1	36.68	7.4	36.10	36.05	52.7	4,036	1.30%
2022/11/10	9	37.72	1	37.35	37.35	8	3,936	0.20%
2022/11/09	2	38.40	0	0.00	38.85	2	3,920	0.05%
2022/11/08	2	38.55	0	0.00	37.95	2	3,932	0.05%
2022/11/07	1	37.90	0	0.00	38.30	1	4,057	0.02%
2022/11/04	11	38.06	4	38.04	38.05	7	4,132	0.17%
2022/11/03	1	38.25	12	38.40	38.60	-11	4,165	-0.26%
2022/11/02	9	38.52	8	38.30	38.20	1	4,174	0.02%
2022/11/01	26	37.97	19	38.15	38.30	7	4,155	0.17%
2022/10/31	2	36.63	0	0.00	36.30	2	4,113	0.05%
2022/10/28	1	36.20	0	0.00	36.10	1	4,146	0.02%
2022/10/27	0	0.00	2	36.00	36.10	-2	4,182	-0.05%
2022/10/26	0	0.00	4	35.35	35.35	-4	4,220	-0.09%
2022/10/25	1	35.80	0	0.00	35.80	1	4,226	0.02%
2022/10/24	1	36.60	0	0.00	36.40	1	4,293	0.02%
2022/10/20	6.2	35.61	0.1	35.70	35.75	6.1	4,313	0.14%
2022/10/19	0.2	36.65	0	0.00	36.25	0.2	4,435	0.00%
2022/10/18	2.2	36.17	0	0.00	36.25	2.2	4,592	0.05%
2022/10/17	1.2	36.35	15	35.90	36.40	-13.8	4,617	-0.30%
2022/10/14	17.1	37.06	31	37.31	36.85	-13.9	4,626	-0.30%
2022/10/13	54.1	37.19	57	36.12	36.10	-2.9	4,672	-0.06%
2022/10/12	15	38.47	2	38.50	38.50	13	4,712	0.28%
2022/10/11	38	38.22	0	0.00	38.25	38	4,781	0.79%
2022/10/07	14	39.21	56	39.35	39.55	-42	4,887	-0.86%
2022/10/06	28	38.72	8	39.26	38.80	20	4,918	0.41%
2022/10/05	20	38.30	23	38.60	38.60	-3	4,959	-0.06%
2022/10/04	0	0.00	13	38.22	38.10	-13	5,018	-0.26%
2022/10/03	22	37.64	12	37.86	37.35	10	5,003	0.20%
2022/09/30	60	38.28	21	39.02	38.30	39	4,996	0.78%
2022/09/29	22.1	40.61	19	40.27	40.10	3.1	4,925	0.06%
2022/09/28	12	41.14	16	40.80	40.30	-4	4,745	-0.08%
2022/09/27	31	40.92	35	40.66	41.70	-4	4,676	-0.09%
2022/09/26	13	39.32	19.2	40.05	39.50	-6.2	4,500	-0.14%
2022/09/23	17	40.86	31	40.67	40.30	-14	4,555	-0.31%
2022/09/22	54	40.46	48	41.07	41.40	6	4,608	0.13%
2022/09/21	42	41.20	64.1	41.07	40.95	-22.1	4,694	-0.47%
2022/09/20	26	39.22	27	39.01	39.20	-1	4,523	-0.02%
2022/09/19	31	39.13	38.1	39.12	39.05	-7.1	4,655	-0.15%
2022/09/16	12	38.10	2	38.15	38.10	10	4,830	0.21%
2022/09/15	2	38.05	6	38.13	37.85	-4	5,229	-0.08%
2022/09/14	7	37.36	6.5	37.28	37.60	0.5	5,397	0.01%
2022/09/13	0	0.00	2.5	37.15	36.80	-2.5	5,710	-0.04%
2022/09/12	2.1	36.79	0.1	36.61	36.75	2	5,949	0.03%
2022/09/07	1	35.20	0	0.00	35.25	1	6,680	0.01%
2022/09/06	0	0.00	0.1	35.65	35.45	-0.1	6,947	0.00%
2022/09/05	0	0.00	0.2	36.85	36.25	-0.2	6,993	0.00%
2022/09/02	5	36.31	12	36.75	37.00	-7	6,981	-0.10%
2022/09/01	5	35.65	7	35.91	36.05	-2	6,916	-0.03%
2022/08/31	0	0.00	7.2	35.80	36.40	-7.2	6,872	-0.10%
2022/08/30	1	35.70	0.6	35.73	35.85	0.4	6,851	0.01%
2022/08/29	2.2	35.40	2	35.33	35.70	0.2	6,893	0.00%
2022/08/26	1	35.95	2.3	35.96	35.95	-1.3	6,902	-0.02%
2022/08/25	2	35.70	1.1	35.80	35.65	0.9	6,968	0.01%
2022/08/24	10	35.95	0.1	35.90	36.10	9.9	6,956	0.14%
2022/08/23	1	35.10	0.1	35.50	35.25	0.9	6,934	0.01%
2022/08/22	5	35.39	0.6	35.48	35.45	4.4	6,947	0.06%
2022/08/19	6.1	35.32	4.2	35.25	35.25	1.9	6,979	0.03%
2022/08/18	6	36.33	5	36.12	36.05	1	7,060	0.01%
2022/08/17	8	36.28	1	36.30	36.30	7	7,115	0.10%
2022/08/15	2	35.80	25	35.82	35.70	-23	7,099	-0.32%
2022/08/12	40	36.35	11	36.15	35.95	29	7,051	0.41%
2022/08/11	9	37.83	1	37.90	37.60	8	6,912	0.12%
2022/08/10	1	38.90	10	38.95	38.75	-9	6,840	-0.13%
2022/08/09	11	38.24	41	38.28	38.30	-30	6,822	-0.44%
2022/08/08	1	37.15	0	0.00	37.90	1	6,843	0.01%
2022/08/05	10	37.90	0	0.00	37.90	10	6,813	0.15%
2022/08/04	5.1	37.24	6	37.05	37.25	-0.9	6,798	-0.01%
2022/08/03	10	37.95	4	37.66	37.55	6	6,754	0.09%
2022/08/02	9	38.18	12	38.16	38.05	-3	6,709	-0.04%
2022/08/01	0	0.00	9.1	38.35	38.20	-9.1	6,657	-0.14%
2022/07/29	39	38.31	3	38.08	38.25	36	6,618	0.54%
2022/07/28	10	38.00	3.1	37.89	37.70	6.9	6,526	0.11%
2022/07/27	0	0.00	2	37.80	37.95	-2	6,500	-0.03%
2022/07/26	16	38.38	25	38.04	37.75	-9	6,453	-0.14%
2022/07/25	23.2	37.62	9	37.67	37.80	14.2	6,271	0.23%
2022/07/22	1	34.60	21	34.99	35.10	-20	6,095	-0.33%
2022/07/21	3	35.33	1	35.25	35.20	2	6,049	0.03%
2022/07/19	11	36.65	4	36.44	36.70	7	5,937	0.12%
2022/07/18	18	36.24	5	36.22	36.10	13	5,799	0.22%
2022/07/15	11	35.84	57	35.59	36.00	-46	5,685	-0.81%
2022/07/14	3	33.55	2	34.55	34.95	1	5,528	0.02%
2022/07/13	11	34.80	70	34.55	34.45	-59	5,429	-1.09%
2022/07/12	4	34.94	6	35.18	35.00	-2	5,345	-0.04%
2022/07/11	1	34.35	1	34.45	34.65	0	5,231	0.00%
2022/07/08	56	34.92	10	35.04	34.70	46	5,206	0.88%
2022/07/07	67	34.69	0	0.00	34.80	67	5,139	1.30%
2022/07/06	0	0.00	1	33.70	33.50	-1	5,062	-0.02%
2022/07/05	1	34.20	1	34.00	34.10	0	5,026	0.00%
2022/07/04	0	0.00	5	33.60	33.85	-5	4,972	-0.10%
2022/07/01	5	33.82	3	33.00	33.00	2	4,914	0.04%
2022/06/30	5	35.51	7	35.81	35.25	-2	4,766	-0.04%
2022/06/29	28	35.96	57	35.61	36.20	-29	4,638	-0.63%
2022/06/28	20	34.68	3	34.60	34.75	17	4,444	0.38%
2022/06/27	60	35.35	44	35.19	35.25	16	4,362	0.37%
2022/06/24	43	35.44	38	35.70	35.65	5	4,121	0.12%
2022/06/23	16	34.05	23	33.77	34.10	-7	3,793	-0.18%
2022/06/22	12	34.75	17	34.93	34.30	-5	3,352	-0.15%
2022/06/21	53	35.01	64	35.19	35.15	-11	3,126	-0.35%
2022/06/20	65	34.60	45	34.11	33.90	20	2,735	0.73%
2022/06/17	54	33.69	55	34.06	34.80	-1	2,472	-0.04%
2022/06/16	35	33.59	36	34.06	33.60	-1	2,146	-0.05%
2022/06/15	46	33.13	65	32.66	32.85	-19	1,687	-1.13%
2022/06/14	1	31.75	4	30.94	32.00	-3	1,409	-0.21%
2022/06/13	0	0.00	13	30.60	30.90	-13	1,328	-0.98%
2022/06/09	0	0.00	2	31.00	30.95	-2	1,305	-0.15%
2022/06/07	3	30.63	24	30.62	30.35	-21	1,285	-1.63%
2022/06/06	0	0.00	3	31.90	31.50	-3	1,239	-0.24%
2022/06/02	18	31.89	3	31.88	32.10	15	1,228	1.22%
2022/06/01	4	31.38	0	0.00	31.20	4	1,158	0.35%
2022/05/31	9	31.15	8	31.39	31.40	1	1,136	0.09%
2022/05/30	3	31.05	1	31.15	31.15	2	1,124	0.18%
2022/05/27	0	0.00	33	30.97	31.05	-33	1,099	-3.00%
2022/05/26	43	30.98	14	30.84	30.80	29	1,052	2.76%
2022/05/25	13	29.68	8	29.86	29.90	5	911	0.55%
2022/05/24	2	29.20	0.4	29.15	29.20	1.6	857	0.19%
2022/05/20	4	28.71	0	0.00	28.90	4	834	0.48%
2022/05/19	1	28.55	9	28.73	28.85	-8	845	-0.95%
2022/05/18	13	28.66	33	28.87	28.95	-20	880	-2.27%
2022/05/17	12	28.84	17	28.92	28.85	-5	938	-0.53%
2022/05/16	34.1	28.88	54.1	28.87	28.90	-20	916	-2.19%
2022/05/12	0	0.00	1	27.05	26.55	-1	875	-0.11%
2022/05/10	0	0.00	1.5	27.18	27.20	-1.5	858	-0.18%
2022/05/06	0	0.00	0.2	27.50	27.50	-0.2	860	-0.03%
2022/04/26	0	0.00	1	27.80	27.80	-1	882	-0.11%
2022/04/25	0	0.00	2	27.75	27.75	-2	882	-0.23%
2022/04/20	0	28.10	20	28.14	28.25	-20	888	-2.25%
2022/04/19	0	0.00	1	27.95	28.05	-1	891	-0.11%
2022/04/18	0	27.95	2	27.65	27.80	-2	905	-0.22%
2022/04/15	2	28.25	0	0.00	27.90	2	918	0.22%
2022/04/14	0	28.65	2	28.45	28.40	-2	912	-0.22%
2022/04/11	0	28.29	0	0.00	28.10	0	930	0.00%
2022/04/07	4	28.36	0.3	28.20	28.15	3.8	929	0.40%
2022/04/06	1	28.55	10	28.60	28.55	-9	922	-0.98%
2022/03/31	4	28.69	2	28.65	28.80	2	919	0.22%
2022/03/30	2	29.05	1	29.35	29.35	1	887	0.11%
2022/03/29	2	28.80	0	0.00	28.75	2	871	0.23%
2022/03/25	1	28.80	0	0.00	28.80	1	861	0.12%
2022/03/24	1	28.90	0	0.00	28.90	1	856	0.12%
2022/03/23	0	0.00	2	28.95	29.10	-2	858	-0.23%
2022/03/21	11	28.86	0	0.00	28.90	11	849	1.30%
2022/03/17	0	28.47	1	28.55	28.60	-1	852	-0.12%
2022/03/16	0	27.95	0	0.00	27.95	0	848	0.00%
2022/03/15	1	27.95	0	0.00	27.95	1	847	0.12%
2022/03/11	0	28.00	0	0.00	28.00	0	847	0.00%
2022/03/10	0	27.98	0	0.00	28.00	0	848	0.00%
2022/03/09	0	27.30	0	0.00	27.70	0	840	0.00%
2022/03/08	0.1	27.40	0	0.00	27.15	0.1	836	0.01%
2022/03/07	10	27.92	0	0.00	27.95	10	816	1.23%
2022/03/04	7	28.54	0	0.00	28.50	7	802	0.87%
2022/03/03	3	28.70	0	0.00	28.80	3	794	0.38%
2022/03/01	0	0.00	2	28.70	28.75	-2	783	-0.26%
2022/02/25	12	28.33	0	0.00	28.30	12	778	1.54%
2022/02/24	2	28.53	3	28.85	28.20	-1	771	-0.13%
2022/02/23	16.1	29.01	0	0.00	28.95	16.1	753	2.13%
2022/02/22	5.1	29.03	2	29.08	28.95	3.1	748	0.41%
2022/02/21	40	29.22	2	29.30	29.40	38	730	5.20%
2022/02/18	43.1	29.15	11	29.12	29.25	32.1	708	4.53%
2022/02/17	1.1	27.95	26	28.61	29.05	-24.9	666	-3.73%
2022/02/16	0	28.00	0	0.00	27.90	0	595	0.00%
2022/02/14	0	27.40	0	0.00	27.05	0	581	0.00%
2022/02/11	0	27.25	0	0.00	27.15	0	584	0.00%
2022/02/09	1	27.25	0	0.00	27.25	1	576	0.17%
2022/02/08	0	27.40	0	0.00	27.40	0	569	0.00%
2022/01/26	0	0.00	1	26.95	26.80	-1	555	-0.18%
2022/01/21	0	27.30	0	0.00	27.05	0	545	0.00%
2022/01/18	1	27.15	0	0.00	27.35	1	544	0.18%
2022/01/13	6	27.55	10	27.60	27.65	-4	586	-0.68%
2022/01/11	10	27.45	1	27.70	27.45	9	582	1.54%
2022/01/10	11	27.55	0	0.00	27.85	11	565	1.95%
2022/01/07	0	0.00	20	27.48	27.35	-20	544	-3.67%
2022/01/06	0	0.00	10	27.30	27.15	-10	538	-1.86%
2022/01/03	2	27.05	0	0.00	26.95	2	520	0.38%
2021/12/30	0	27.05	0	0.00	27.05	0	522	0.00%
2021/12/29	0	0.00	1	26.95	27.05	-1	520	-0.19%
2021/12/28	0	0.00	9	26.90	26.90	-9	515	-1.75%
2021/12/21	0	0.00	2	26.35	26.30	-2	540	-0.37%
2021/12/16	10	26.50	0	0.00	26.50	10	546	1.83%
2021/12/15	0	0.00	2	26.60	26.55	-2	556	-0.36%
2021/12/13	5	26.95	0	0.00	26.85	5	569	0.88%
2021/12/10	1	26.60	3	26.77	26.90	-2	573	-0.35%
2021/12/07	5	26.25	0	0.00	26.25	5	569	0.88%
2021/12/02	0	0.00	25	26.15	26.15	-25	581	-4.30%
2021/12/01	0	0.00	0	26.50	26.30	0	582	0.00%
2021/11/30	1	26.50	0	0.00	26.05	1	584	0.17%
2021/11/29	2	26.30	1	26.45	26.45	1	586	0.17%
2021/11/26	0	26.65	0	0.00	26.50	0	595	0.00%
2021/11/24	0	26.88	1	26.75	26.70	-1	601	-0.17%
2021/11/22	10	26.70	0	0.00	26.90	10	616	1.62%
2021/11/19	5	26.75	0	0.00	26.70	5	625	0.80%
2021/11/17	0	0.00	1	26.75	26.75	-1	634	-0.16%
2021/11/11	0	26.75	0	0.00	26.60	0	687	0.00%
2021/11/10	0	0.00	1	26.65	26.80	-1	711	-0.14%
2021/11/08	0	0.00	1	26.70	26.75	-1	730	-0.14%
2021/11/05	1	26.65	0	0.00	26.75	1	740	0.14%
2021/11/04	0	0.00	1	26.80	26.80	-1	752	-0.13%
2021/11/02	0	0.00	1	26.85	26.60	-1	789	-0.13%
2021/11/01	6	26.84	0	0.00	26.80	6	793	0.76%
2021/10/29	5	26.80	0	0.00	27.05	5	793	0.63%
2021/10/27	5	26.85	0	0.00	26.85	5	803	0.62%
2021/10/22	1	26.85	0	0.00	26.90	1	812	0.12%
2021/10/21	26	27.20	0	0.00	27.20	26	816	3.18%
2021/10/14	0	0.00	2	26.68	26.65	-2	816	-0.25%
2021/10/06	0	25.85	0	0.00	25.85	0	902	0.00%
2021/10/05	1	25.60	2	25.88	25.85	-1	918	-0.11%
2021/10/01	1	26.15	0	0.00	26.00	1	929	0.11%
2021/09/29	0	0.00	1	26.70	26.50	-1	960	-0.10%
2021/09/27	5	27.05	0	0.00	26.90	5	991	0.50%
2021/09/24	2	26.90	0	0.00	26.95	2	1,013	0.20%
2021/09/23	5	26.60	0	0.00	26.60	5	1,034	0.48%
2021/09/17	1	27.55	2	27.60	27.50	-1	1,059	-0.09%
2021/09/16	3	27.87	0.1	27.55	27.85	2.9	1,066	0.27%
2021/09/15	2	27.25	0	0.00	27.50	2	1,065	0.19%
2021/09/13	5	26.85	5	27.00	27.00	0	1,089	0.00%
2021/09/07	4	27.30	0	0.00	27.40	4	1,131	0.35%
2021/09/02	2	27.35	0	0.00	27.40	2	1,160	0.17%
2021/09/01	3	27.77	0.1	27.60	27.65	2.9	1,160	0.25%
2021/08/30	6	27.06	0	0.00	27.15	6	1,175	0.51%
2021/08/26	3	26.03	0	0.00	26.10	3	1,193	0.25%
2021/08/25	0	0.00	1	26.00	26.10	-1	1,212	-0.08%
2021/08/24	0	26.15	0	0.00	26.05	0	1,216	0.00%
2021/08/19	1	26.50	0	0.00	26.30	1	1,221	0.08%
2021/08/18	1	26.25	0	26.25	26.70	1	1,220	0.08%
2021/08/17	0	0.00	1	26.60	26.60	-1	1,227	-0.08%
2021/08/10	1.1	27.53	2	27.85	27.45	-0.9	1,324	-0.07%
2021/08/09	4	28.78	1	28.80	28.75	3	1,398	0.21%
2021/08/05	1	29.00	0	0.00	29.00	1	1,477	0.07%
2021/08/02	0	29.00	0	0.00	29.00	0	1,655	0.00%
2021/07/30	0	28.80	0	0.00	28.75	0	1,670	0.00%
2021/07/28	0	0.00	10	28.40	28.40	-10	1,790	-0.56%
2021/07/27	5	28.80	0	0.00	28.70	5	1,870	0.27%
2021/07/23	1	29.05	19	29.13	29.05	-18	1,991	-0.90%
2021/07/22	0	0.00	2	29.03	28.85	-2	2,058	-0.10%
2021/07/21	1	29.40	2	28.95	29.00	-1	2,192	-0.05%
2021/07/19	1	29.70	0	0.00	29.80	1	2,245	0.04%
2021/07/16	0	0.00	1	30.00	30.00	-1	2,313	-0.04%
2021/07/15	0	0.00	3	29.57	29.70	-3	2,368	-0.13%
2021/07/14	0	0.00	2	29.23	29.60	-2	2,435	-0.08%
2021/07/13	5	29.54	0	0.00	29.55	5	2,538	0.20%
2021/07/12	15	30.10	1	30.30	30.05	14	2,543	0.55%
2021/07/09	1	30.25	1	30.20	30.30	0	2,566	0.00%
2021/07/08	1	30.70	0	0.00	30.75	1	2,591	0.04%
2021/07/07	16	30.78	1	30.70	30.50	15	2,662	0.56%
2021/07/06	0	0.00	0	31.10	31.00	0	2,663	0.00%
2021/07/05	0	30.80	2.2	30.86	30.85	-2.2	2,670	-0.08%
2021/07/01	2	30.20	11.5	30.57	30.20	-9.5	2,685	-0.35%
2021/06/30	10	30.10	0	0.00	30.20	10	2,687	0.37%
2021/06/28	0.2	30.40	0	0.00	30.10	0.2	2,766	0.01%
2021/06/24	1	29.85	12	29.97	29.80	-11	2,827	-0.39%
2021/06/23	0	0.00	9.2	29.95	29.80	-9.2	2,835	-0.33%
2021/06/22	0.1	29.60	0	0.00	29.55	0.1	2,849	0.00%
2021/06/21	0	0.00	5	29.22	29.55	-5	2,876	-0.17%
2021/06/18	1.1	29.26	1	29.15	29.50	0.1	2,892	0.00%
2021/06/17	6	28.93	3	29.10	29.30	3	2,904	0.10%
2021/06/16	0	0.00	1	29.00	29.00	-1	2,927	-0.03%
2021/06/15	0.1	29.00	0	0.00	29.00	0.1	2,935	0.00%
2021/06/11	1	29.10	0	0.00	29.00	1	2,940	0.03%
2021/06/10	0	0.00	0	28.50	29.00	0	2,969	0.00%
2021/06/09	0	0.00	1	29.00	28.75	-1	2,985	-0.03%
2021/06/08	1	28.65	0	0.00	28.80	1	3,005	0.03%
2021/06/07	18.5	28.85	1	28.85	28.75	17.5	3,036	0.58%
2021/06/04	1	29.00	3	28.95	28.85	-2	3,094	-0.06%
2021/06/03	1	28.85	2	28.98	29.25	-1	3,109	-0.03%
2021/06/02	5	28.71	0	0.00	28.80	5	3,106	0.16%
2021/06/01	1	28.05	0	0.00	28.30	1	3,107	0.03%
2021/05/31	1	27.85	10	27.95	27.95	-9	3,121	-0.29%
2021/05/26	0	0.00	1	27.85	28.15	-1	3,165	-0.03%
2021/05/25	2	28.10	30	28.21	28.10	-28	3,169	-0.88%
2021/05/24	0	28.15	0	0.00	28.20	0	3,166	0.00%
2021/05/21	0	27.75	10	27.75	28.00	-10	3,192	-0.31%
2021/05/20	46	27.93	5	27.57	27.40	41	3,216	1.27%
2021/05/19	1	27.30	2	27.25	27.35	-1	3,174	-0.03%
2021/05/18	4	27.05	7	26.64	27.10	-3	3,171	-0.09%
2021/05/17	3	26.07	8	25.98	25.95	-5	3,164	-0.16%
2021/05/14	0	0.00	1	27.75	27.85	-1	3,096	-0.03%
2021/05/13	3	26.45	0	0.00	26.20	3	3,046	0.10%
2021/05/12	1	27.35	3	27.10	26.20	-2	3,017	-0.07%
2021/05/11	13	29.27	2	29.15	28.85	11	2,943	0.37%
2021/05/07	1	29.85	0	0.00	30.00	1	2,941	0.03%
2021/05/06	0	0.00	6	29.78	29.60	-6	2,949	-0.20%
2021/05/05	0	0.00	7	30.71	30.40	-7	2,901	-0.24%
2021/05/04	0	0.00	18	31.99	30.85	-18	2,901	-0.62%
2021/05/03	1	32.80	1	32.95	32.45	0	2,851	0.00%
2021/04/29	2	32.50	2	32.45	32.35	0	2,799	0.00%
2021/04/28	3	32.87	0	0.00	32.85	3	2,802	0.11%
2021/04/27	35	33.50	17	33.11	33.55	18	2,863	0.63%
2021/04/26	1	32.45	2	32.37	32.30	-1	2,768	-0.04%
2021/04/23	11	31.90	34	31.89	31.95	-23	2,791	-0.82%
2021/04/22	30	32.80	13	32.70	31.85	17	2,912	0.58%
2021/04/21	15	32.53	22	32.65	32.80	-7	2,908	-0.24%
2021/04/20	23	32.37	5	32.83	32.30	18	2,984	0.60%
2021/04/19	11	32.12	30	32.22	32.80	-19	3,370	-0.56%
2021/04/16	4	31.31	17	31.44	31.45	-13	3,448	-0.38%
2021/04/15	25	31.20	0	0.00	31.20	25	3,620	0.69%
2021/04/14	2	31.20	0	0.00	30.80	2	3,639	0.05%
2021/04/13	16	31.20	21	31.66	30.95	-5	3,745	-0.13%
2021/04/12	0	0.00	5	31.00	30.95	-5	3,754	-0.13%
2021/04/09	4	30.90	1	30.85	30.75	3	3,928	0.08%
2021/04/08	21	30.96	101	30.98	30.95	-80	4,097	-1.95%	大賣/
2021/04/07	1	31.00	8	31.20	31.15	-7	4,110	-0.17%
2021/04/06	0	30.90	0	0.00	30.80	0	4,199	0.00%
2021/04/01	12	30.87	0	0.00	30.95	12	4,239	0.28%
2021/03/31	98	31.14	2	30.88	31.00	96	4,259	2.25%
2021/03/30	2	32.05	0	0.00	31.75	2	4,221	0.05%
2021/03/26	2	31.35	0	0.00	31.30	2	4,300	0.05%
2021/03/25	0	0.00	1	31.60	31.45	-1	4,372	-0.02%
2021/03/24	1	31.25	1	31.45	31.30	0	4,399	0.00%
2021/03/23	0	31.55	0	0.00	30.85	0	4,429	0.00%
2021/03/19	0	0.00	1	30.85	31.55	-1	4,548	-0.02%
2021/03/18	0	31.30	1	30.85	31.10	-1	4,584	-0.02%
2021/03/17	0	31.00	0	0.00	30.80	0	4,743	0.00%
2021/03/16	1	30.75	0	0.00	30.90	1	4,839	0.02%
2021/03/15	1	30.95	0	0.00	31.00	1	5,086	0.02%
2021/03/12	1	31.30	1	31.20	31.25	0	5,185	0.00%
2021/03/10	2	32.30	3	31.88	31.90	-1	5,743	-0.02%
2021/03/09	0	31.17	0	30.85	30.80	0	6,249	0.00%
2021/03/08	1	31.50	0	0.00	31.15	1	6,763	0.01%
2021/03/05	2	31.62	0	0.00	31.30	2	7,780	0.03%
2021/03/04	1	32.10	0	0.00	31.90	1	7,983	0.01%
2021/03/02	0	32.00	1	32.00	31.30	-1	8,319	-0.01%
2021/02/26	1	32.00	0	0.00	31.75	1	8,529	0.01%
2021/02/25	1	32.50	1	32.50	32.45	0	8,575	0.00%
2021/02/24	0	0.00	2	32.25	32.25	-2	8,764	-0.02%
2021/02/23	0	0.00	10	32.90	32.75	-10	8,822	-0.11%
2021/02/22	10	32.80	0	0.00	32.75	10	8,964	0.11%
2021/02/19	2	31.98	0	0.00	32.05	2	9,225	0.02%
2021/02/17	2	32.60	3	32.33	32.50	-1	9,460	-0.01%
2021/02/05	1	32.15	1	32.00	32.00	0	9,463	0.00%
2021/02/04	0	0.00	56	32.00	31.90	-56	9,455	-0.59%
2021/02/03	3	31.67	0	0.00	31.65	3	9,475	0.03%
2021/02/02	2	31.35	0	0.00	31.95	2	9,468	0.02%
2021/02/01	0	31.00	1	31.15	31.10	-1	9,466	-0.01%
2021/01/29	52	31.57	3	31.47	31.50	49	9,434	0.52%
2021/01/28	1	32.10	2	32.55	32.40	-1	9,386	-0.01%
2021/01/27	1	33.50	29	32.88	33.00	-28	9,359	-0.30%
2021/01/26	13	32.69	4	32.83	32.60	9	9,329	0.10%
2021/01/21	1	32.15	0	0.00	32.35	1	9,230	0.01%
2021/01/20	1	32.80	31	32.31	31.65	-30	9,183	-0.33%
2021/01/19	11	34.01	5	34.10	33.60	6	9,055	0.07%
2021/01/18	3	33.62	51	33.52	33.65	-48	9,016	-0.53%
2021/01/15	60	35.48	71	34.16	34.05	-11	8,946	-0.12%
2021/01/14	2	35.95	0	0.00	35.85	2	8,803	0.02%
2021/01/13	9	36.94	8	36.80	36.50	1	8,726	0.01%
2021/01/12	51	38.06	52.1	37.58	37.20	-1.1	8,606	-0.01%
2021/01/11	17	36.97	89.2	36.91	37.15	-72.2	8,148	-0.89%
2021/01/08	33	35.28	28	35.43	36.00	5	7,956	0.06%
2021/01/07	15	34.45	15	34.60	34.60	0	7,763	0.00%
2021/01/06	13.1	35.76	13	34.23	34.00	0.1	7,707	0.00%
2021/01/05	22	35.71	11	35.89	35.60	11	7,571	0.15%
2021/01/04	38	36.71	33	36.61	36.60	5	7,495	0.07%
2020/12/31	38.5	35.73	23.3	35.73	35.70	15.2	7,298	0.21%
2020/12/30	11	34.60	1.3	34.65	34.60	9.7	7,132	0.14%
2020/12/29	26	35.24	15	35.10	34.80	11	7,107	0.15%
2020/12/28	10.5	34.60	9.3	34.61	34.70	1.2	6,997	0.02%
2020/12/25	3	34.40	1	34.55	34.00	2	6,929	0.03%
2020/12/24	2	34.63	11	34.37	34.20	-9	6,887	-0.13%
2020/12/22	13	34.10	9	34.64	33.60	4	6,790	0.06%
2020/12/21	10	34.75	6	34.46	34.75	4	6,715	0.06%
2020/12/18	0	0.00	2	34.28	33.80	-2	6,645	-0.03%
2020/12/17	1	33.90	2	34.35	33.90	-1	6,591	-0.02%
2020/12/16	1.5	33.87	2	34.10	34.60	-0.5	6,527	-0.01%
2020/12/15	10	33.81	9	33.59	33.35	1	6,454	0.02%
2020/12/14	13	34.20	72	34.02	33.80	-59	6,373	-0.93%
2020/12/11	53	35.15	74	34.31	33.95	-21	6,320	-0.33%
2020/12/10	60	34.82	25	34.52	34.80	35	6,143	0.57%
2020/12/09	121.3	34.62	93.3	34.98	35.00	28	6,043	0.46%	大買/
2020/12/08	26	33.24	3	33.32	33.45	23	5,787	0.40%
2020/12/07	68.4	32.84	28	33.30	33.10	40.4	5,684	0.71%
2020/12/04	96.3	32.94	168	32.71	32.75	-71.7	5,496	-1.31%	大賣/
2020/12/03	66.2	34.87	99.4	34.88	33.80	-33.2	5,105	-0.65%
2020/12/02	108.2	37.68	120.5	37.66	37.50	-12.3	4,553	-0.27%	大買/大賣/
2020/12/01	273.2	37.58	297.5	36.89	36.40	-24.3	4,037	-0.60%	大買/大賣/
2020/11/30	79	36.56	33	36.72	37.05	46	3,013	1.53%
2020/11/27	125.7	32.88	73	33.65	33.70	52.7	2,808	1.88%	大買/
2020/11/26	5	29.99	37	30.15	30.65	-32	2,541	-1.26%
2020/11/25	58.1	29.82	38	30.13	30.10	20.1	2,501	0.80%
2020/11/24	29.2	28.92	16	29.02	29.00	13.2	2,293	0.58%
2020/11/23	13	29.28	22	29.09	29.30	-9	2,224	-0.40%
2020/11/20	38	28.06	26	27.74	27.70	12	2,043	0.59%
2020/11/19	45	27.73	46	27.99	28.00	-1	2,005	-0.05%
2020/11/18	31	27.58	5	27.70	27.80	26	1,911	1.36%
2020/11/17	3	25.50	1	25.85	25.85	2	1,673	0.12%
2020/11/16	22	25.81	7	25.58	25.55	15	1,632	0.92%
2020/11/12	1	23.70	0	0.00	23.55	1	1,491	0.07%
2020/11/11	4	23.79	0	0.00	23.80	4	1,572	0.25%
2020/11/06	0	0.00	1	22.95	22.95	-1	1,595	-0.06%
2020/11/05	1	22.80	0	0.00	22.90	1	1,649	0.06%
2020/10/22	0	0.00	4	23.15	23.30	-4	1,884	-0.21%
2020/10/20	0	0.00	10	22.75	23.15	-10	1,882	-0.53%
2020/10/19	1	22.80	0	0.00	22.80	1	1,872	0.05%
2020/10/16	10	23.00	0	0.00	22.90	10	1,871	0.53%
2020/10/07	1	23.05	1	23.25	23.35	0	1,957	0.00%
2020/09/30	0	0.00	11	22.50	22.40	-11	1,943	-0.57%
2020/09/24	1	22.45	0	0.00	22.35	1	1,947	0.05%
2020/09/22	9	23.45	1	23.50	23.35	8	1,891	0.42%
2020/09/21	0	23.60	0	0.00	23.70	0	1,883	0.00%
2020/09/14	6	23.20	0	0.00	23.25	6	1,878	0.32%
2020/09/11	12	23.49	0	0.00	23.20	12	1,861	0.64%
2020/09/09	10	23.70	36	23.60	23.80	-26	1,881	-1.38%
2020/09/08	2	23.08	4	23.14	23.15	-2	1,855	-0.11%
2020/09/07	1	23.30	4	23.43	23.30	-3	1,851	-0.16%
2020/09/04	21	23.60	4	23.55	23.55	17	1,837	0.93%
2020/09/03	16	23.95	2	23.90	23.90	14	1,831	0.76%
2020/08/31	8	23.94	0	0.00	23.70	8	1,792	0.45%
2020/08/28	0	0.00	7	24.23	24.15	-7	1,758	-0.40%
2020/08/27	1	24.15	0	0.00	24.15	1	1,745	0.06%
2020/08/25	12	24.42	1	24.20	24.10	11	1,706	0.64%
2020/08/24	40	24.27	7	24.58	24.60	33	1,709	1.93%
2020/08/21	2	23.35	22	23.64	24.15	-20	1,640	-1.22%
2020/08/20	30	23.65	23	23.11	23.20	7	1,587	0.44%
2020/08/19	0	0.00	1	23.45	23.60	-1	1,527	-0.07%
2020/08/18	2	23.45	10	23.75	23.45	-8	1,511	-0.53%
2020/08/17	1	23.50	72	23.71	23.65	-71	1,478	-4.80%
2020/08/14	4	23.11	1	23.10	23.15	3	1,392	0.22%
2020/08/13	0	0.00	4	22.95	23.05	-4	1,366	-0.29%
2020/08/12	4	22.75	0	0.00	22.75	4	1,342	0.30%
2020/08/11	1	22.90	1	23.20	23.00	0	1,335	0.00%
2020/08/07	4	22.20	1	22.00	22.70	3	1,201	0.25%
2020/08/06	3	21.72	1	21.25	21.70	2	1,103	0.18%
2020/08/04	0	0.00	1	21.00	21.05	-1	1,061	-0.09%
2020/07/31	0	20.90	0	0.00	20.90	0	1,054	0.00%
2020/07/27	5	20.75	0	0.00	20.65	5	1,031	0.48%
2020/07/24	1	20.95	1	20.90	20.90	0	1,029	0.00%
2020/07/21	2	20.78	3	20.87	20.85	-1	1,008	-0.10%
2020/07/20	2	21.65	0	0.00	21.65	2	991	0.20%
2020/07/17	1	21.85	20	21.65	21.65	-19	957	-1.98%
2020/07/15	0	0.00	5	21.89	21.90	-5	919	-0.54%
2020/07/14	0	0.00	2	21.75	21.75	-2	904	-0.22%
2020/07/09	0	0.00	4	21.71	21.65	-4	903	-0.44%
2020/07/08	0	0.00	1	21.60	21.60	-1	900	-0.11%
2020/07/07	0	0.00	1	21.60	21.60	-1	906	-0.11%
2020/07/06	0	0.00	2	21.55	21.60	-2	900	-0.22%
2020/07/01	5	21.40	0	0.00	21.25	5	903	0.55%
2020/06/29	0	21.10	0	0.00	21.15	0	913	0.01%
2020/06/24	0	21.35	0	0.00	21.45	0	909	0.00%
2020/06/22	5	21.50	0	0.00	21.55	5	905	0.55%
2020/06/19	0	0.00	10	21.70	21.45	-10	909	-1.10%
2020/06/18	0	0.00	1	21.70	21.75	-1	898	-0.11%
2020/06/16	1	22.20	1	22.20	22.00	0	897	0.00%
2020/06/12	0	0.00	4	21.45	21.45	-4	939	-0.43%
2020/06/11	0	0.00	10	21.60	21.45	-10	969	-1.03%
2020/06/05	10	21.10	0	0.00	21.15	10	1,036	0.96%
2020/06/04	10	21.10	0	0.00	21.15	10	1,039	0.96%
2020/05/29	13	21.02	0	0.00	20.90	13	1,048	1.24%
2020/05/27	0	0.00	10	20.75	20.80	-10	1,000	-1.00%
2020/05/18	2	20.10	6	20.05	20.00	-4	968	-0.41%
2020/05/14	3	19.62	0	0.00	19.80	3	940	0.32%
2020/05/11	11	20.00	0	0.00	19.95	11	936	1.17%
2020/05/08	0	0.00	2	19.75	19.80	-2	930	-0.22%
2020/05/05	0	0.00	1	19.50	19.55	-1	932	-0.11%
2020/05/04	2	19.50	0	0.00	19.55	2	936	0.21%
2020/04/30	1	19.75	1	19.80	19.80	0	941	0.00%
2020/04/28	1	19.60	1	19.65	19.40	0	954	0.00%
2020/04/20	2	19.60	2	19.60	19.60	0	958	0.00%
2020/04/14	2	19.45	0	0.00	19.55	2	937	0.21%
2020/04/10	0	19.70	0	0.00	19.45	0	935	0.00%
2020/04/09	0	19.70	0	0.00	19.40	0	935	0.00%
2020/04/08	0	19.60	0	0.00	19.45	0	941	0.00%
2020/03/25	0	19.60	0	0.00	19.45	0	935	0.00%
2020/03/23	1	18.90	0	0.00	19.20	1	920	0.11%
2020/03/20	0	0.00	10	19.45	19.20	-10	922	-1.08%
2020/03/16	2	20.20	1	20.10	20.25	1	779	0.13%
2020/03/13	1	19.30	4	20.08	20.30	-3	752	-0.40%
2020/03/12	0	0.00	10	20.40	20.30	-10	707	-1.41%
2020/03/11	10	20.55	0	0.00	20.50	10	652	1.53%
2020/03/03	0	0.00	2	20.65	20.65	-2	641	-0.31%
2020/03/02	1	20.40	0	0.00	20.40	1	633	0.16%
2020/02/26	0	0.00	10	20.50	20.50	-10	633	-1.58%
2020/02/25	6	20.40	6	20.50	20.60	0	636	0.00%
2020/02/24	10	20.50	0	0.00	20.60	10	635	1.57%
2020/02/20	0	20.85	0	0.00	20.85	0	632	0.00%
2020/02/18	1	20.55	0	0.00	20.60	1	676	0.15%
2020/02/14	1	20.65	0	0.00	20.65	1	696	0.14%
2020/02/11	0	20.50	0	0.00	20.65	0	720	0.00%
2020/02/10	2	20.40	10	20.51	20.60	-8	756	-1.06%
2020/02/07	8	20.55	8	20.65	20.70	0	757	0.00%
2020/02/04	4	20.65	0	0.00	20.70	4	768	0.52%
2020/02/03	2	20.03	0	0.00	20.20	2	762	0.26%
2020/01/31	3	20.35	0	0.00	20.35	3	746	0.40%
2020/01/30	11.5	20.27	0	0.00	20.25	11.5	739	1.56%
2020/01/20	0.5	21.25	0	0.00	21.20	0.5	720	0.06%
2020/01/17	6	21.15	0	0.00	21.20	6	717	0.84%
2020/01/14	2	21.25	0	0.00	21.20	2	783	0.26%
2020/01/13	0	21.10	1	21.20	21.25	-1	837	-0.12%
2020/01/09	1	21.00	0	0.00	20.95	1	852	0.12%
2019/12/31	0	0.00	1	21.35	21.30	-1	863	-0.12%
2019/12/30	0	0.00	4	21.30	21.30	-4	858	-0.47%
2019/12/18	0	21.25	0	0.00	21.25	0	826	0.00%
2019/12/17	0	21.10	0	0.00	21.25	0	833	0.00%
2019/12/16	0	21.10	0	0.00	21.10	0	825	0.00%
2019/12/13	1	21.20	0	0.00	21.15	1	827	0.12%
2019/12/09	0	0.00	4	21.00	21.15	-4	895	-0.45%
2019/12/06	3	20.95	0	0.00	21.10	3	893	0.34%
2019/12/05	3	20.90	0	0.00	20.90	3	897	0.33%
2019/12/04	6	20.96	0	0.00	20.90	6	897	0.67%
2019/12/03	3	20.95	0	0.00	21.00	3	895	0.34%
2019/12/02	2	20.98	0	0.00	20.95	2	897	0.22%
2019/11/29	1	21.10	0	0.00	21.05	1	897	0.11%
2019/11/21	1	21.10	0	0.00	21.05	1	915	0.11%
2019/11/14	3	21.60	0	0.00	21.70	3	883	0.34%
2019/11/11	23	22.05	2	22.05	22.05	21	868	2.42%
2019/11/07	8	22.30	0	0.00	22.25	8	854	0.94%
2019/11/06	2	22.10	0	0.00	22.05	2	822	0.24%
2019/11/04	1	22.10	0	0.00	22.10	1	842	0.12%
2019/10/22	5	22.05	5	22.45	22.05	0	856	0.00%
2019/10/16	0	21.35	3	21.45	21.40	-3	870	-0.34%
2019/09/26	20	21.30	0	0.00	21.10	20	1,079	1.85%
2019/09/12	0	0.00	5	21.16	21.20	-5	1,391	-0.36%
2019/08/14	1	20.70	0	0.00	20.65	1	1,817	0.06%
2019/08/06	15	20.10	85	20.14	20.35	-70	2,077	-3.37%
2019/07/23	1	21.10	0	0.00	20.90	1	1,998	0.05%
2019/07/22	1	21.30	0	0.00	21.20	1	1,980	0.05%
2019/07/18	1	22.60	0	0.00	22.55	1	1,924	0.05%
2019/07/11	1	22.85	0	0.00	22.80	1	1,812	0.06%
2019/07/10	1	22.90	1	23.25	23.00	0	1,797	0.00%
2019/07/09	0	0.00	2.6	23.18	23.20	-2.6	1,771	-0.15%
2019/07/05	2	22.90	0	0.00	22.80	2	1,719	0.12%
2019/07/04	3	22.83	2	22.70	22.75	1	1,696	0.06%
2019/06/28	0	0.00	2	22.70	22.55	-2	1,621	-0.12%
2019/06/27	2	22.85	0	0.00	22.85	2	1,611	0.12%
2019/06/25	16	22.75	8	22.69	22.75	8	1,619	0.49%
2019/06/24	7	22.66	23	22.86	22.95	-16	1,574	-1.02%
2019/06/21	16	22.31	6	22.20	22.20	10	1,494	0.67%
2019/06/20	0	0.00	2	21.80	21.80	-2	1,413	-0.14%
2019/06/13	3	21.45	0	0.00	21.60	3	1,388	0.22%
2019/06/11	0	0.00	3	21.75	21.70	-3	1,359	-0.22%
2019/06/06	2	21.35	4	21.25	21.40	-2	1,326	-0.15%
2019/05/31	1	21.35	0	0.00	21.40	1	1,243	0.08%
2019/05/28	48	21.78	6	21.85	21.10	42	1,205	3.48%
2019/05/27	9	22.12	31	22.19	22.30	-22	1,103	-1.99%
2019/05/24	1	21.75	0	0.00	21.75	1	1,030	0.10%
2019/05/23	1	21.85	1	21.70	21.45	0	1,013	0.00%
2019/05/22	12	21.78	12	21.73	21.75	0	987	0.00%
2019/05/21	10	21.82	11	21.82	21.75	-1	953	-0.10%
2019/05/17	0	0.00	3	21.05	21.30	-3	834	-0.36%
2019/05/16	44	21.10	20	21.19	21.10	24	768	3.12%
2019/05/14	0	0.00	10	20.05	20.20	-10	578	-1.73%
2019/05/13	0	0.00	3	20.10	20.15	-3	569	-0.53%
2019/05/09	3	20.00	0	0.00	20.00	3	562	0.53%
2019/05/07	10	20.05	0	0.00	20.05	10	539	1.85%
2019/05/06	0	0.00	3	20.10	20.05	-3	534	-0.56%
2019/05/03	23	20.15	0	0.00	20.15	23	531	4.33%
2019/05/02	0	0.00	7	20.15	20.20	-7	529	-1.32%
2019/04/29	10	20.25	10	20.25	20.20	0	532	0.00%
2019/04/23	0	0.00	2	20.25	20.20	-2	525	-0.38%
2019/04/18	0	0.00	5	20.25	20.20	-5	523	-0.96%
2019/04/17	0	0.00	8	20.20	20.20	-8	528	-1.51%
2019/04/12	15	20.30	5	20.25	20.45	10	524	1.91%
2019/04/09	0	0.00	9	20.20	20.15	-9	499	-1.80%
2019/04/08	7	20.10	0	0.00	20.10	7	495	1.41%
2019/04/02	40	20.08	0	0.00	20.10	40	489	8.17%
2019/04/01	10	20.08	0	0.00	20.05	10	486	2.06%
2019/03/29	6	20.23	0	0.00	20.20	6	469	1.28%
2019/03/28	6	20.58	3	20.55	20.70	3	433	0.69%
2019/03/27	3	20.30	0	0.00	20.40	3	409	0.73%
2019/03/26	3	20.25	0	0.00	20.30	3	404	0.74%
2019/03/22	1	20.20	0	0.00	20.30	1	413	0.24%
2019/03/19	1	20.15	3	20.15	20.10	-2	426	-0.47%
2019/03/18	0	20.15	0	0.00	20.15	0	420	0.00%
2019/03/14	2	20.15	0	0.00	20.10	2	417	0.48%
2019/03/04	0	0.00	3	20.35	20.40	-3	468	-0.64%
2019/02/27	3	20.30	3	20.35	20.35	0	464	0.00%
2019/02/26	3	20.10	0	0.00	20.10	3	437	0.69%
2019/02/25	0	0.00	3	20.05	20.05	-3	435	-0.69%
2019/02/22	3	20.00	0	0.00	20.05	3	434	0.69%
2019/02/21	0	20.00	0	0.00	19.95	0	433	0.00%
2019/02/14	0	0.00	1	19.90	19.90	-1	467	-0.21%
2019/01/14	0	20.25	0	0.00	20.25	0	582	0.00%
2019/01/09	0	0.00	40	20.25	20.25	-40	639	-6.25%
2019/01/08	5	20.15	0	0.00	20.20	5	638	0.78%
2019/01/07	35	20.25	35	20.40	20.30	0	643	0.00%
2018/12/22	35	20.15	0	0.00	20.25	35	734	4.77%
2018/12/11	0	20.15	0	0.00	20.00	0	696	0.00%
2018/11/21	0	0.00	2	19.45	19.60	-2	711	-0.28%
2018/11/20	0	0.00	1	19.50	19.50	-1	710	-0.14%
2018/11/19	1	19.75	0	0.00	19.75	1	701	0.14%
2018/11/07	2	19.65	0	0.00	19.65	2	676	0.30%
2018/11/05	0	19.70	0	0.00	19.55	0	679	0.00%
2018/10/26	0	0.00	1	19.95	19.80	-1	687	-0.15%
2018/10/25	1	19.55	0	0.00	19.50	1	668	0.15%
2018/10/09	0	0.00	1	20.80	20.85	-1	575	-0.17%
2018/10/08	0	21.00	0	0.00	20.50	0	550	0.00%
2018/10/05	0	0.00	11	20.30	20.50	-11	552	-1.99%
2018/09/04	0	0.00	1	20.70	20.80	-1	763	-0.13%
2018/09/03	0	20.70	0	0.00	20.70	0	764	0.00%
2018/08/28	2	21.00	0	0.00	20.95	2	819	0.24%
2018/08/10	1	21.05	0	0.00	21.05	1	1,143	0.09%
2018/08/06	0	0.00	1	21.10	21.20	-1	1,171	-0.09%
2018/08/03	0	0.00	1	21.05	21.15	-1	1,175	-0.09%
2018/08/02	0	0.00	1	21.20	21.05	-1	1,177	-0.08%
2018/07/31	0	0.00	1	20.90	21.05	-1	1,189	-0.08%
2018/07/30	1	21.05	0	0.00	21.00	1	1,204	0.08%
2018/07/23	0	0.00	2	21.70	21.70	-2	1,235	-0.16%
2018/07/12	2	21.58	0	0.00	21.60	2	1,237	0.16%
2018/07/10	1	21.45	0	0.00	21.40	1	1,267	0.08%
2018/07/03	0	21.55	0	0.00	21.50	0	1,580	0.00%
2018/06/29	1	21.90	1	22.10	21.85	0	1,609	0.00%
2018/06/27	3	21.97	6	22.30	22.10	-3	1,617	-0.19%
2018/06/26	0	21.40	0	0.00	21.45	0	1,551	0.00%
2018/06/25	1	21.60	0	0.00	21.60	1	1,581	0.06%
2018/06/21	1	21.50	0	0.00	21.50	1	1,686	0.06%
2018/06/19	2	21.45	0	0.00	21.50	2	1,678	0.12%
2018/06/15	3	21.47	0	0.00	21.40	3	1,670	0.18%
2018/06/14	0	0.00	2	21.60	21.60	-2	1,645	-0.12%
2018/06/13	0	0.00	1	21.80	21.70	-1	1,645	-0.06%
2018/06/12	2	21.80	0	0.00	21.75	2	1,646	0.12%
2018/06/08	2	21.70	0	0.00	21.65	2	1,653	0.12%
2018/06/07	0	21.70	0	0.00	21.70	0	1,661	0.00%
2018/06/06	5	21.80	0	0.00	21.70	5	1,698	0.29%
2018/06/05	2.6	21.79	0	0.00	21.65	2.6	1,724	0.15%
2018/06/04	0	0.00	5	22.18	21.90	-5	1,702	-0.29%
2018/06/01	5	22.47	1	22.40	22.30	4	1,671	0.24%
2018/05/30	0	21.65	0	0.00	21.70	0	1,492	0.00%
2018/05/29	0	0.00	1	21.60	21.85	-1	1,474	-0.07%
2018/05/28	0	21.05	0	0.00	21.15	0	1,422	0.00%
2018/05/23	0.2	21.00	0	0.00	20.90	0.2	1,435	0.01%
2018/05/18	1	21.15	0	0.00	21.05	1	1,444	0.07%
2018/05/16	0	0.00	4	21.25	21.20	-4	1,480	-0.27%
2018/05/02	1	21.00	0	0.00	21.00	1	1,643	0.06%
2018/04/27	2	20.75	0	0.00	21.00	2	1,646	0.12%
2018/04/25	0	0.00	1	21.10	21.10	-1	1,646	-0.06%
2018/04/17	2	21.35	0	0.00	21.45	2	1,660	0.12%
2018/04/16	0	21.45	0	0.00	21.45	0	1,664	0.00%
2018/04/12	0	0.00	2	22.38	22.00	-2	1,686	-0.12%
2018/04/11	0.1	22.35	0	0.00	22.45	0.1	1,671	0.01%
2018/04/10	2	23.00	3	22.65	22.40	-1	1,658	-0.06%
2018/04/09	0	0.00	1	21.85	21.90	-1	1,469	-0.07%
2018/04/03	1	21.80	0	0.00	21.70	1	1,515	0.07%
2018/04/02	0	0.00	7	21.70	21.65	-7	1,515	-0.46%
2018/03/31	0	0.00	10	21.30	21.25	-10	1,459	-0.69%
2018/03/27	12	21.19	0	0.00	21.25	12	1,434	0.84%
2018/03/26	2	21.40	20	21.80	21.20	-18	1,407	-1.28%
2018/03/23	20	21.65	3	21.70	21.70	17	1,358	1.25%
2018/03/20	3	21.25	0	0.00	21.15	3	1,328	0.23%
2018/03/12	0	0.00	3	21.60	21.60	-3	1,328	-0.23%
2018/03/09	0	0.00	15	21.70	21.45	-15	1,331	-1.13%
2018/03/08	0	0.00	1	21.40	21.40	-1	1,288	-0.08%
2018/03/05	0	20.95	0	0.00	21.05	0	1,250	0.00%
2018/02/27	0	21.15	4	21.15	21.15	-4	1,251	-0.32%
2018/02/23	2	20.90	0	0.00	20.95	2	1,244	0.16%
2018/02/07	1	20.50	0	0.00	20.50	1	1,240	0.08%
2018/02/06	5	20.05	0	0.00	20.50	5	1,235	0.40%
2018/02/02	0	21.05	0	0.00	21.05	0	1,149	0.00%
2018/01/22	1	21.10	0	0.00	21.05	1	1,266	0.08%
2018/01/15	0	0.00	8	21.10	21.15	-8	1,460	-0.55%
2018/01/10	1	21.35	0	0.00	21.15	1	1,701	0.06%
2018/01/09	2	21.48	6	21.35	21.45	-4	1,708	-0.23%
2018/01/08	1	21.75	0	0.00	21.55	1	1,723	0.06%
2018/01/02	2	21.98	3	21.77	21.80	-1	1,685	-0.06%