三陽工業 (2206)-玉山-新竹券商分點個股進出

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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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	110	71.97	70	72.36	70.80	40	2,095	1.91%	大買/
2024/11/19	1	71.10	53	71.85	72.30	-52	1,983	-2.62%
2024/11/18	0	0.00	40	69.45	69.70	-40	1,813	-2.21%
2024/11/14	20	68.70	1	69.00	68.80	19	1,719	1.10%
2024/11/13	194	68.46	0	0.00	68.80	194	1,690	11.48%	大買/鉅額交易
2024/11/11	0	0.00	1	71.00	70.70	-1	1,673	-0.06%
2024/11/07	0	0.00	0.2	70.50	70.10	-0.2	1,660	-0.01%
2024/11/06	130	70.59	3	70.70	70.30	127	1,655	7.67%	大買/鉅額交易
2024/11/05	250	70.18	0	0.00	70.30	250	1,672	14.95%	大買/鉅額交易
2024/11/04	274	70.67	3	70.90	70.40	271	1,710	15.84%	大買/鉅額交易
2024/11/01	515	69.89	0	0.00	70.00	515	1,787	28.81%	大買/鉅額交易
2024/10/30	113	69.99	1	70.10	69.90	112	1,791	6.25%	大買/鉅額交易
2024/10/29	103.3	69.80	1	69.60	69.20	102.3	1,777	5.75%	大買/鉅額交易
2024/10/28	103	69.63	11	69.71	70.00	92	1,768	5.20%	大買/
2024/10/25	0	0.00	1	69.50	69.50	-1	1,795	-0.06%
2024/10/24	7	70.06	0	0.00	70.00	7	1,842	0.38%
2024/10/18	45	70.50	0	0.00	70.20	45	2,102	2.14%
2024/10/17	20	71.15	0	0.00	70.90	20	2,156	0.93%
2024/10/16	0	0.00	8	70.00	72.80	-8	2,232	-0.36%
2024/10/15	1	70.00	2	70.30	70.00	-1	2,390	-0.04%
2024/10/14	12	70.18	5	70.58	70.00	7	2,412	0.29%
2024/10/11	40	71.28	4	71.30	71.50	36	2,399	1.50%
2024/10/09	15	72.33	0	0.00	72.00	15	2,428	0.62%
2024/10/08	33	72.70	0	0.00	72.70	33	2,539	1.30%
2024/09/30	1.8	73.60	0	0.00	73.00	1.8	2,760	0.06%
2024/09/27	0	0.00	0.1	74.70	74.40	-0.1	2,842	0.00%
2024/09/25	60	74.40	0	0.00	74.40	60	2,887	2.08%
2024/09/24	50	74.78	0	0.00	74.40	50	2,909	1.72%
2024/09/20	4	75.68	2	76.50	75.80	2	2,999	0.07%
2024/09/19	0.1	76.20	0.1	76.20	76.40	0	3,040	0.00%
2024/09/18	1	75.70	80	75.65	75.40	-79	3,123	-2.53%
2024/09/11	85	73.35	2	73.45	72.90	83	3,685	2.25%
2024/09/10	0	0.00	51	75.10	74.10	-51	3,740	-1.36%
2024/09/09	50	73.35	0	0.00	75.00	50	3,767	1.33%
2024/09/05	2	75.50	0	0.00	74.00	2	3,880	0.05%
2024/09/03	0	0.00	2	76.15	76.00	-2	3,898	-0.05%
2024/08/30	0	0.00	2	75.95	76.20	-2	3,935	-0.05%
2024/08/29	2	75.20	0	0.00	75.60	2	3,967	0.05%
2024/08/28	0	0.00	2	75.65	75.80	-2	4,002	-0.05%
2024/08/23	10	72.80	10	73.20	73.70	0	4,081	0.00%
2024/08/21	1	72.90	0	0.00	73.40	1	4,255	0.02%
2024/08/19	2	72.80	0	0.00	72.70	2	4,622	0.04%
2024/08/15	0	0.00	10	74.25	73.00	-10	4,943	-0.20%
2024/08/13	0.2	73.50	2	73.60	73.80	-1.9	5,372	-0.03%
2024/08/08	1	72.60	1	73.30	72.70	0	5,657	0.00%
2024/08/07	0	0.00	10	74.15	73.90	-10	5,738	-0.17%
2024/08/06	0	0.00	4	70.00	72.00	-4	5,817	-0.07%
2024/08/05	46	70.05	15	70.57	70.20	31	5,910	0.52%
2024/08/02	0.1	76.20	2	77.20	76.00	-1.9	5,899	-0.03%
2024/08/01	0	0.00	1.1	76.81	76.80	-1.1	6,070	-0.02%
2024/07/31	1	76.10	2	76.75	76.50	-1	6,200	-0.02%
2024/07/30	0	0.00	2	74.50	76.00	-2	6,372	-0.03%
2024/07/29	6.1	77.43	42	78.72	75.40	-35.9	6,700	-0.54%
2024/07/26	50	77.00	0	0.00	76.80	50	6,813	0.73%
2024/07/23	0	0.00	0.1	78.50	78.20	-0.1	6,991	0.00%
2024/07/22	7	76.93	0	0.00	77.00	7	7,268	0.10%
2024/07/19	1	79.70	5	78.60	78.70	-4	7,669	-0.05%
2024/07/18	1	80.60	5	80.70	80.70	-4	8,571	-0.05%
2024/07/17	56	82.19	7.3	82.21	82.10	48.7	9,158	0.53%
2024/07/16	74	82.02	40	83.33	82.50	34	9,140	0.37%
2024/07/15	20	80.00	105.1	81.00	81.20	-85.1	9,008	-0.94%	大賣/
2024/07/12	0	0.00	1	80.40	80.00	-1	8,999	-0.01%
2024/07/11	1	80.80	43	81.49	80.80	-42	9,071	-0.46%
2024/07/10	137.1	81.04	34.3	81.22	81.70	102.8	9,169	1.12%	大買/鉅額交易
2024/07/08	55	79.88	33.8	80.23	80.10	21.2	9,166	0.23%
2024/07/05	0	0.00	1.2	79.00	79.50	-1.2	9,149	-0.01%
2024/07/04	2.3	78.55	1	79.20	77.90	1.3	9,116	0.01%
2024/07/03	32	78.66	0	0.00	79.30	32	9,043	0.35%
2024/07/01	4	78.80	0	0.00	78.80	4	8,988	0.04%
2024/06/28	27	78.99	27	79.34	78.90	0	8,994	0.00%
2024/06/27	0	0.00	0.1	79.10	78.50	-0.1	8,983	0.00%
2024/06/26	78	79.69	5.4	80.07	79.50	72.6	9,023	0.80%
2024/06/25	1	81.00	2	80.60	80.90	-1	9,020	-0.01%
2024/06/24	1	82.00	3.8	81.25	81.90	-2.8	8,985	-0.03%
2024/06/21	35	81.31	126.2	81.41	82.00	-91.2	8,953	-1.02%	大賣/
2024/06/20	86	79.93	5	80.24	80.40	81	8,864	0.91%
2024/06/19	73.2	80.26	71	80.87	80.40	2.2	8,833	0.02%
2024/06/18	85	80.07	118.5	80.22	80.30	-33.5	8,764	-0.38%	大賣/
2024/06/17	0	0.00	1	78.50	78.50	-1	8,817	-0.01%
2024/06/13	2	77.00	0	0.00	76.90	2	8,833	0.02%
2024/06/12	31	77.66	31.4	78.25	77.70	-0.4	8,924	0.00%
2024/06/11	2	77.10	0	0.00	76.80	2	8,926	0.02%
2024/06/07	1	76.70	2	76.80	76.70	-1	8,938	-0.01%
2024/06/06	2	75.80	0	0.00	76.20	2	8,981	0.02%
2024/06/05	0.1	76.60	0	0.00	76.50	0.1	8,984	0.00%
2024/06/03	0	0.00	1	76.10	76.70	-1	9,135	-0.01%
2024/05/31	1	76.10	8	76.15	75.70	-7	9,289	-0.08%
2024/05/30	1	76.00	1	76.40	75.90	0	9,381	0.00%
2024/05/29	3.1	76.80	2	77.00	76.50	1.1	9,624	0.01%
2024/05/28	3.5	78.11	1	77.50	77.60	2.5	9,922	0.03%
2024/05/27	3.2	78.06	2.5	78.38	78.70	0.7	9,880	0.01%
2024/05/24	11.3	77.37	5	76.74	78.20	6.3	9,819	0.06%
2024/05/23	29.9	76.30	4	76.30	76.10	25.9	9,737	0.27%
2024/05/22	4	78.50	15	77.90	77.70	-11	9,579	-0.11%
2024/05/21	95	80.17	0	0.00	79.10	95	9,440	1.01%
2024/05/20	103.1	81.68	92	79.68	79.80	11.1	9,302	0.12%	大買/
2024/05/17	151	80.74	166.5	80.38	80.70	-15.5	9,059	-0.17%	大買/大賣/
2024/05/16	29	78.20	30	78.95	78.40	-1	8,924	-0.01%
2024/05/15	20	78.51	17	79.25	78.10	3	9,003	0.03%
2024/05/14	5.3	78.24	3.1	78.40	77.80	2.3	8,867	0.03%
2024/05/13	21.1	77.31	3	77.90	77.50	18.1	8,799	0.21%
2024/05/10	18.5	78.81	2	79.05	78.60	16.5	8,713	0.19%
2024/05/09	38.3	80.27	3	80.43	79.20	35.3	8,615	0.41%
2024/05/08	141	82.10	87	81.54	81.40	54	8,481	0.64%	大買/
2024/05/07	42	82.76	16	83.41	82.00	26	8,390	0.31%
2024/05/06	92	86.30	83.2	85.03	84.00	8.8	8,186	0.11%
2024/05/03	135	86.12	1	85.50	85.50	134	8,068	1.66%	大買/鉅額交易
2024/05/02	12	84.85	140.6	85.83	87.60	-128.6	7,893	-1.63%	大賣/鉅額交易
2024/04/30	217	84.99	83.1	84.19	84.40	133.9	7,550	1.77%	大買/鉅額交易
2024/04/29	94	85.23	219.1	85.80	85.30	-125.1	7,379	-1.70%	大賣/鉅額交易
2024/04/26	30	85.35	7.7	85.52	83.60	22.3	7,120	0.31%
2024/04/25	158	83.47	111	83.79	84.40	47	6,789	0.69%	大買/大賣/
2024/04/24	111.3	82.81	158.2	84.06	81.40	-46.9	6,318	-0.74%	大買/大賣/
2024/04/23	5	79.22	152.4	77.98	81.50	-147.4	5,400	-2.73%	大賣/鉅額交易
2024/04/22	0	0.00	52	76.22	75.20	-52	4,798	-1.08%
2024/04/19	140.1	75.07	14	75.26	74.10	126.1	4,755	2.65%	大買/鉅額交易
2024/04/18	0	0.00	40.5	75.52	75.80	-40.5	4,700	-0.86%
2024/04/17	18	75.12	131	75.75	75.50	-113	4,683	-2.41%	大賣/鉅額交易
2024/04/16	155.1	73.39	1	72.70	72.70	154.1	4,610	3.34%	大買/鉅額交易
2024/04/15	46	75.28	54	76.72	76.10	-8	4,489	-0.18%
2024/04/12	40.1	74.53	61	75.47	75.20	-20.9	4,415	-0.47%
2024/04/11	1	74.60	1	74.90	74.50	0	4,398	0.00%
2024/04/10	1.1	74.93	0	0.00	74.80	1.1	4,594	0.02%
2024/04/09	12	75.58	3	75.53	75.80	9	4,757	0.19%
2024/04/08	0.4	75.00	1	75.80	75.80	-0.6	4,802	-0.01%
2024/04/03	0.2	74.83	0	0.00	74.60	0.2	4,760	0.00%
2024/04/02	1	74.70	0	0.00	74.70	1	4,758	0.02%
2024/04/01	1	75.40	0	0.00	75.10	1	4,746	0.02%
2024/03/29	1.2	75.43	2	75.50	75.00	-0.8	4,747	-0.02%
2024/03/28	1	76.60	0	0.00	76.60	1	4,681	0.02%
2024/03/27	0.1	75.20	0	0.00	75.40	0.1	4,630	0.00%
2024/03/25	1.1	75.95	0	0.00	75.70	1.1	4,564	0.02%
2024/03/22	3	77.60	8	77.61	76.80	-5	4,540	-0.11%
2024/03/21	0.1	77.10	2.3	77.72	77.00	-2.2	4,551	-0.05%
2024/03/20	3	78.27	22	78.68	78.00	-19	4,493	-0.42%
2024/03/15	1	74.00	3	76.13	73.90	-2	4,206	-0.05%
2024/03/14	1	76.00	1	76.60	75.60	0	4,111	0.00%
2024/03/13	26	75.93	9	76.17	75.80	17	4,043	0.42%
2024/03/12	1.6	76.17	1	75.90	76.80	0.6	4,029	0.02%
2024/03/11	5	75.44	0	0.00	75.80	5	4,022	0.12%
2024/03/08	23.3	74.52	7	74.94	74.50	16.3	4,013	0.40%
2024/03/07	37	76.33	2	75.95	76.00	35	3,928	0.89%
2024/03/06	4	77.73	9.5	78.33	77.20	-5.5	3,856	-0.14%
2024/03/05	2	77.05	3.1	78.12	77.00	-1.1	3,702	-0.03%
2024/03/04	6	77.60	2	78.00	77.50	4	3,598	0.11%
2024/03/01	58.5	78.47	16	77.04	78.20	42.5	3,347	1.27%
2024/02/29	1.3	73.85	1	73.60	74.70	0.3	3,031	0.01%
2024/02/27	2	73.50	0.2	75.00	73.70	1.8	3,090	0.06%
2024/02/26	6	74.98	2	75.20	75.10	4	3,108	0.13%
2024/02/23	3	74.10	8	74.06	73.50	-5	3,065	-0.16%
2024/02/22	6	74.35	6	74.67	74.90	0	3,063	0.00%
2024/02/21	35	74.46	8	74.40	74.40	27	3,044	0.89%
2024/02/20	3	74.00	0	0.00	74.00	3	3,050	0.10%
2024/02/19	7	74.13	7.1	73.90	74.00	-0.1	3,076	0.00%
2024/02/16	0	0.00	12	74.28	74.30	-12	3,058	-0.39%
2024/02/15	34	71.35	0	0.00	71.00	34	2,995	1.14%
2024/02/02	0.4	71.60	0	0.00	71.50	0.4	3,027	0.01%
2024/02/01	0	0.00	1	71.60	71.80	-1	3,090	-0.03%
2024/01/31	0	0.00	2	70.60	70.60	-2	3,146	-0.06%
2024/01/30	0.2	71.50	0	71.50	71.30	0.2	3,193	0.01%
2024/01/29	2.1	72.00	1	72.00	72.00	1.1	3,270	0.03%
2024/01/26	0.2	72.10	0	0.00	71.80	0.2	3,296	0.01%
2024/01/25	0	0.00	2	71.50	71.50	-2	3,299	-0.06%
2024/01/24	0.3	71.30	0	0.00	71.40	0.3	3,314	0.01%
2024/01/23	0.1	70.90	0	0.00	71.00	0.1	3,347	0.00%
2024/01/22	3	70.17	0	0.00	70.50	3	3,364	0.09%
2024/01/19	1	69.90	3.1	69.81	69.70	-2.1	3,399	-0.06%
2024/01/18	1	68.60	0	0.00	68.60	1	3,414	0.03%
2024/01/17	9.7	69.55	1	69.40	68.70	8.7	3,430	0.25%
2024/01/16	1	70.10	1	70.70	70.20	0	3,405	0.00%
2024/01/15	9	71.30	0	0.00	71.00	9	3,379	0.27%
2024/01/12	1	70.90	0	0.00	70.90	1	3,407	0.03%
2024/01/11	0	0.00	1	71.00	70.90	-1	3,456	-0.03%
2024/01/10	5.1	70.80	0	0.00	70.80	5.1	3,585	0.14%
2024/01/09	2	71.90	2	72.00	71.60	0	3,628	0.00%
2024/01/08	3	72.20	0	0.00	71.80	3	3,734	0.08%
2024/01/05	3	73.50	3	72.90	72.20	0	3,769	0.00%
2024/01/04	15.2	74.95	142	74.65	73.40	-126.8	3,788	-3.35%	大賣/鉅額交易
2024/01/03	4.1	74.52	7.2	74.50	74.80	-3.1	3,632	-0.09%
2024/01/02	0	0.00	9.1	72.45	73.20	-9.1	3,451	-0.26%
2023/12/29	27	71.40	0	0.00	71.40	27	3,427	0.79%
2023/12/28	30	71.11	4	71.20	71.60	26	3,544	0.73%
2023/12/27	0	0.00	3.1	70.60	70.70	-3.1	3,609	-0.09%
2023/12/26	1	70.50	0	0.00	70.60	1	3,706	0.03%
2023/12/22	94	70.67	1	70.40	70.60	93	3,943	2.36%
2023/12/20	3	70.43	0	0.00	70.60	3	4,404	0.07%
2023/12/18	6	71.02	0	0.00	70.80	6	4,475	0.13%
2023/12/15	0.1	72.63	0	0.00	72.10	0.1	4,477	0.00%
2023/12/14	0.1	73.20	1	73.40	72.90	-0.9	4,611	-0.02%
2023/12/12	2	73.70	2	74.00	73.20	0	4,646	0.00%
2023/12/11	0	0.00	1.2	73.90	74.00	-1.2	4,638	-0.03%
2023/12/08	0	0.00	1.1	73.20	73.20	-1.1	4,621	-0.02%
2023/12/07	3	73.60	7	73.26	73.00	-4	4,698	-0.09%
2023/12/06	4	73.60	3	74.10	73.70	1	4,719	0.02%
2023/12/05	1.4	72.64	0	0.00	72.50	1.4	4,703	0.03%
2023/12/04	4.1	73.79	0	0.00	73.20	4.1	4,719	0.09%
2023/12/01	0	0.00	5.1	73.80	73.80	-5.1	4,794	-0.11%
2023/11/30	0.1	73.00	1	72.90	72.80	-0.9	4,888	-0.02%
2023/11/29	1	73.60	0	0.00	73.40	1	5,085	0.02%
2023/11/28	0	0.00	3	73.67	73.50	-3	5,336	-0.06%
2023/11/27	1	73.80	8	73.29	73.20	-7	5,389	-0.13%
2023/11/24	4	74.70	2	74.70	74.70	2	5,448	0.04%
2023/11/22	0	0.00	12.1	72.83	73.80	-12.1	5,429	-0.22%
2023/11/21	0	0.00	2	74.00	73.50	-2	5,492	-0.04%
2023/11/17	0.2	73.40	2	73.20	73.30	-1.8	5,509	-0.03%
2023/11/16	0	0.00	1	73.20	73.30	-1	5,520	-0.02%
2023/11/15	1	72.50	1	72.20	72.40	0	5,523	0.00%
2023/11/14	1.1	71.90	1	73.40	71.50	0.1	5,597	0.00%
2023/11/13	1.1	72.82	0	0.00	71.80	1.1	5,644	0.02%
2023/11/09	0	0.00	1	72.90	72.80	-1	6,017	-0.02%
2023/11/08	3.1	72.19	0	0.00	72.40	3.1	6,229	0.05%
2023/11/07	0	0.00	2	72.35	71.70	-2	6,338	-0.03%
2023/11/06	0	0.00	1	70.80	71.50	-1	6,505	-0.02%
2023/11/02	1	68.80	1.5	68.83	68.90	-0.5	7,125	-0.01%
2023/11/01	1	66.90	1	67.10	67.30	0	7,228	0.00%
2023/10/31	3	67.63	3	68.47	66.50	0	7,527	0.00%
2023/10/27	1	68.50	5	69.00	68.30	-4	8,066	-0.05%
2023/10/26	2	70.70	1	70.00	69.60	1	8,247	0.01%
2023/10/24	0.1	68.70	2	68.65	70.00	-2	8,337	-0.02%
2023/10/20	1.1	67.52	1	67.00	67.80	0.1	8,540	0.00%
2023/10/19	1	68.50	20	67.70	68.90	-19	8,647	-0.22%
2023/10/18	7.4	69.32	5	69.58	68.20	2.4	8,914	0.03%
2023/10/17	8.4	71.49	3	71.50	70.80	5.4	9,277	0.06%
2023/10/16	6.3	71.48	1	71.10	71.30	5.3	9,451	0.06%
2023/10/13	1.2	74.02	1	74.40	73.60	0.2	9,509	0.00%
2023/10/12	3	73.13	0	0.00	73.90	3	9,610	0.03%
2023/10/11	3	72.80	25	74.50	72.40	-22	9,624	-0.23%
2023/10/06	0.3	73.98	2	73.95	73.80	-1.8	9,717	-0.02%
2023/10/05	1	73.50	1.1	73.92	73.90	-0.1	9,861	0.00%
2023/10/04	5	73.70	0	0.00	73.40	5	9,957	0.05%
2023/10/03	3	76.43	1	77.60	75.70	2	9,996	0.02%
2023/10/02	2	77.05	8	76.80	76.60	-6	10,056	-0.06%
2023/09/28	4	77.80	10.1	77.27	77.70	-6.1	10,054	-0.06%
2023/09/27	1	75.10	0	0.00	75.10	1	10,021	0.01%
2023/09/26	27	77.57	2	77.10	75.90	25	10,196	0.25%
2023/09/25	14.1	77.25	22	76.56	77.60	-7.9	10,246	-0.08%
2023/09/21	0	0.00	11	73.85	73.40	-11	10,374	-0.11%
2023/09/20	5	75.50	0	0.00	75.40	5	10,506	0.05%
2023/09/19	5	76.14	13	76.00	75.80	-8	10,806	-0.07%
2023/09/18	3	74.13	0	0.00	73.90	3	10,807	0.03%
2023/09/15	0	0.00	9	72.80	74.30	-9	10,898	-0.08%
2023/09/14	2	72.60	0	0.00	72.70	2	11,193	0.02%
2023/09/13	6	72.20	0	0.00	72.00	6	11,363	0.05%
2023/09/12	2.1	72.05	2	72.20	71.60	0.1	11,564	0.00%
2023/09/11	14.1	73.90	0	0.00	73.00	14.1	11,688	0.12%
2023/09/08	0.6	74.67	0	0.00	74.40	0.6	11,896	0.01%
2023/09/07	0	0.00	2	74.90	75.40	-2	12,463	-0.02%
2023/09/06	2	75.40	0	0.00	75.30	2	12,879	0.02%
2023/09/05	12.3	75.82	7	74.49	76.30	5.3	13,385	0.04%
2023/09/04	4.1	76.12	0	0.00	75.50	4.1	13,750	0.03%
2023/09/01	20	76.26	0.3	76.47	75.50	19.7	14,278	0.14%
2023/08/31	2	73.85	1	73.80	74.30	1	14,823	0.01%
2023/08/30	12	73.77	8	72.70	74.00	4	15,301	0.03%
2023/08/28	1	70.80	0	0.00	70.60	1	16,037	0.01%
2023/08/25	0	0.00	6.3	71.70	71.50	-6.3	16,462	-0.04%
2023/08/24	8	71.24	1.2	71.83	71.80	6.8	16,782	0.04%
2023/08/23	1	70.90	5	71.60	71.30	-4	17,095	-0.02%
2023/08/22	0	0.00	0	71.90	71.00	0	17,296	0.00%
2023/08/21	2	72.05	0	0.00	71.70	2	17,532	0.01%
2023/08/18	3	72.07	0	0.00	71.50	3	17,671	0.02%
2023/08/17	0	0.00	4.1	72.60	73.40	-4.1	17,866	-0.02%
2023/08/16	10	71.55	7.8	71.59	71.70	2.2	18,238	0.01%
2023/08/15	5	73.22	8.3	73.45	73.00	-3.3	18,713	-0.02%
2023/08/14	9	77.50	17	76.23	74.20	-8	19,227	-0.04%
2023/08/11	3	78.00	10	78.06	77.50	-7	19,757	-0.04%
2023/08/10	2	79.90	1	79.80	79.00	1	20,170	0.00%
2023/08/09	6	81.92	21	81.25	82.30	-15	20,328	-0.07%
2023/08/08	14	81.26	29	81.34	83.40	-15	20,506	-0.07%
2023/08/07	6	77.37	10	78.90	79.10	-4	20,426	-0.02%
2023/08/04	10.1	77.83	1	78.10	77.50	9.1	20,510	0.04%
2023/08/02	27.1	80.76	19	81.01	81.80	8.1	20,505	0.04%
2023/08/01	10.4	77.96	0	0.00	78.80	10.4	20,298	0.05%
2023/07/31	20.3	80.62	4	81.35	78.90	16.3	20,437	0.08%
2023/07/28	5	77.26	1.1	77.87	78.40	4	21,027	0.02%
2023/07/27	1	76.70	3	77.27	77.40	-2	21,290	-0.01%
2023/07/26	4	77.28	0	0.00	76.10	4	21,842	0.02%
2023/07/25	2	79.30	1	79.29	78.00	1	22,172	0.00%
2023/07/24	5	76.68	9	77.07	77.10	-4	22,230	-0.02%
2023/07/21	13	79.54	7	79.69	78.10	6	22,378	0.03%
2023/07/20	18.3	83.51	12.7	82.01	83.00	5.5	22,924	0.02%
2023/07/19	11	78.68	3.5	79.11	78.60	7.5	22,563	0.03%
2023/07/18	7	77.17	9.5	77.45	77.00	-2.5	23,014	-0.01%
2023/07/17	17	79.16	3	78.77	78.90	14	23,088	0.06%
2023/07/14	2	80.60	1	80.40	80.10	1	23,230	0.00%
2023/07/13	5	80.40	20.2	80.12	80.40	-15.2	23,478	-0.06%
2023/07/12	7.1	81.21	6	80.83	80.80	1.1	24,097	0.00%
2023/07/11	5.1	83.29	4	84.00	82.20	1.1	24,082	0.00%
2023/07/10	3	82.27	26.2	82.43	83.10	-23.1	24,382	-0.09%
2023/07/07	16.2	83.67	10.1	83.20	83.80	6.1	24,802	0.02%
2023/07/06	2.1	85.36	8.3	85.71	85.20	-6.1	25,449	-0.02%
2023/07/05	15	85.91	11.2	86.29	85.50	3.8	25,607	0.01%
2023/07/04	4	89.23	25	88.45	87.30	-21	25,626	-0.08%
2023/07/03	21.8	87.83	16	87.43	86.60	5.8	25,393	0.02%
2023/06/30	19.8	89.25	13.1	88.65	89.50	6.7	25,111	0.03%
2023/06/29	13.2	86.51	40.2	86.24	86.30	-27	24,901	-0.11%
2023/06/28	4.3	86.23	5.2	86.36	86.30	-0.9	24,739	0.00%
2023/06/27	16.3	86.09	21	85.18	85.00	-4.8	24,643	-0.02%
2023/06/26	8.2	88.66	3.8	88.93	88.30	4.4	24,365	0.02%
2023/06/21	3	91.13	20	90.70	91.10	-17	24,200	-0.07%
2023/06/20	10.1	90.06	22	91.31	91.50	-11.9	24,116	-0.05%
2023/06/19	5.5	94.14	12	93.80	93.10	-6.5	23,817	-0.03%
2023/06/16	11.1	92.63	4	92.81	91.80	7.1	23,663	0.03%
2023/06/15	8.4	92.93	9	93.50	92.70	-0.7	23,458	0.00%
2023/06/14	5	92.16	1	93.40	91.70	4	23,270	0.02%
2023/06/13	12.4	93.04	12.2	93.91	92.60	0.3	23,110	0.00%
2023/06/12	10.2	94.30	19.7	94.07	93.20	-9.5	22,559	-0.04%
2023/06/09	19.5	96.76	51.5	96.34	97.80	-32	22,141	-0.14%
2023/06/08	30.5	94.59	23.2	95.26	92.20	7.3	21,646	0.03%
2023/06/07	41.6	92.96	41	92.43	94.50	0.6	21,228	0.00%
2023/06/06	30	91.33	33.3	91.97	91.50	-3.3	20,534	-0.02%
2023/06/05	27.7	90.59	26.4	90.26	90.20	1.3	19,783	0.01%
2023/06/02	30.3	83.77	40.8	85.30	88.10	-10.5	19,329	-0.05%
2023/06/01	31.6	79.15	10	78.86	80.10	21.6	18,824	0.11%
2023/05/31	17.2	77.70	18	77.58	79.60	-0.8	18,523	0.00%
2023/05/30	30	75.30	6	75.50	74.50	24	18,051	0.13%
2023/05/29	8	73.68	20	73.77	74.20	-12	17,676	-0.07%
2023/05/26	7	70.61	16	70.71	70.20	-9	17,338	-0.05%
2023/05/25	11	72.05	7	72.84	71.50	4	17,169	0.02%
2023/05/24	5.5	71.64	15.4	71.80	72.30	-9.9	16,995	-0.06%
2023/05/23	17	72.09	6	72.32	72.50	11	16,984	0.06%
2023/05/22	21.7	72.47	48.4	72.37	71.90	-26.7	16,771	-0.16%
2023/05/19	65.4	70.64	28.1	71.08	70.00	37.3	16,387	0.23%
2023/05/18	76	67.09	24.2	67.73	68.60	51.9	15,863	0.33%
2023/05/17	22	63.41	52.1	64.78	66.30	-30.1	15,491	-0.19%
2023/05/16	3.1	61.17	9	61.38	60.80	-5.9	14,738	-0.04%
2023/05/15	30	59.99	15	60.21	61.30	15	14,273	0.11%
2023/05/12	61.3	58.92	1	57.80	59.50	60.3	13,911	0.43%
2023/05/11	61.3	58.92	1	57.80	57.40	60.3	13,424	0.45%
2023/05/10	14	59.56	27	58.98	59.30	-13	13,106	-0.10%
2023/05/09	10	58.91	12	58.11	58.20	-2	12,898	-0.02%
2023/05/08	7.5	59.34	6	58.95	60.10	1.5	12,595	0.01%
2023/05/05	18.1	58.90	5.5	59.31	59.20	12.6	12,370	0.10%
2023/05/04	28.5	59.50	47	60.07	60.00	-18.5	12,101	-0.15%
2023/05/03	24	57.55	2	57.95	57.70	22	11,301	0.19%
2023/05/02	36	57.23	36	56.88	58.50	0	10,980	0.00%
2023/04/28	5	55.58	8.1	54.34	54.70	-3.1	10,411	-0.03%
2023/04/27	2	54.35	5	53.92	53.80	-3	9,990	-0.03%
2023/04/26	12	53.73	4	53.30	53.20	8	9,766	0.08%
2023/04/25	64	54.69	94	55.32	53.20	-30	9,472	-0.32%
2023/04/24	8.1	53.44	4	53.80	52.90	4.1	8,628	0.05%
2023/04/21	15.1	53.71	19	54.46	53.50	-3.9	8,485	-0.05%
2023/04/20	4	53.65	2	53.30	53.00	2	7,788	0.03%
2023/04/19	8	54.18	9.1	54.85	54.00	-1.1	7,525	-0.01%
2023/04/18	32	53.39	8.1	54.05	53.20	23.9	7,243	0.33%
2023/04/17	31.1	54.13	9	54.50	54.40	22.1	6,915	0.32%
2023/04/14	1	52.10	10	52.10	52.10	-9	6,129	-0.15%
2023/04/13	12.6	47.97	25.1	48.63	47.45	-12.5	5,970	-0.21%
2023/04/12	26.1	47.88	28.3	49.50	50.00	-2.2	5,529	-0.04%
2023/04/11	2.8	45.96	8	45.81	45.50	-5.2	4,948	-0.11%
2023/04/10	3	44.75	36	42.51	45.25	-33	4,171	-0.79%
2023/04/07	3	40.70	12.1	40.69	41.15	-9.1	3,913	-0.23%
2023/04/06	0	0.00	3	39.25	39.55	-3	3,762	-0.08%
2023/03/30	1	39.05	0	0.00	39.05	1	3,742	0.03%
2023/03/29	2	39.03	0	0.00	39.10	2	3,763	0.05%
2023/03/28	4	38.64	0	0.00	38.50	4	3,879	0.10%
2023/03/27	7	39.77	3	39.92	39.85	4	3,926	0.10%
2023/03/24	3	38.83	1	38.95	38.85	2	3,901	0.05%
2023/03/23	2	38.95	0	0.00	38.85	2	3,885	0.05%
2023/03/22	14	39.06	1	39.30	39.30	13	3,878	0.34%
2023/03/21	1	38.65	0	0.00	38.55	1	3,918	0.03%
2023/03/20	1	38.85	0	0.00	38.75	1	3,892	0.03%
2023/03/17	0.5	38.80	0	0.00	38.90	0.5	3,935	0.01%
2023/03/16	4	38.99	5	38.84	38.80	-1	3,985	-0.03%
2023/03/15	1	40.00	0	0.00	39.80	1	3,921	0.03%
2023/03/13	2	40.20	4	40.70	40.65	-2	4,004	-0.05%
2023/03/10	12	40.59	30.1	40.95	40.20	-18.1	4,042	-0.45%
2023/03/09	1.6	41.42	4	40.95	41.65	-2.4	3,993	-0.06%
2023/03/08	13	41.39	3	41.48	41.65	10	3,983	0.25%
2023/03/07	17	40.82	2	40.75	41.00	15	4,050	0.37%
2023/03/06	0	0.00	10	40.05	40.20	-10	3,982	-0.25%
2023/03/03	12	39.38	5	39.80	39.45	7	3,928	0.18%
2023/03/02	6	39.32	2	39.30	39.40	4	3,935	0.10%
2023/03/01	1	39.20	40	39.35	39.35	-39	3,944	-0.99%
2023/02/24	11	39.66	1	39.90	39.80	10	3,920	0.26%
2023/02/23	8	39.94	5	39.98	40.15	3	3,906	0.08%
2023/02/22	2	38.90	0	0.00	39.45	2	3,860	0.05%
2023/02/21	15	39.98	5	39.96	39.80	10	3,778	0.26%
2023/02/20	12	39.15	0	0.00	39.30	12	3,620	0.33%
2023/02/17	0	0.00	4	39.33	39.40	-4	3,564	-0.11%
2023/02/16	10	38.40	7	38.26	38.85	3	3,501	0.09%
2023/02/15	9	38.54	22	38.68	38.30	-13	3,490	-0.37%
2023/02/14	1	36.55	4	36.89	37.05	-3	3,135	-0.10%
2023/02/13	2	36.70	25	37.05	37.15	-23	3,122	-0.74%
2023/02/10	2	35.50	1	35.45	35.50	1	3,011	0.03%
2023/02/09	0	0.00	15	35.90	35.65	-15	2,998	-0.50%
2023/02/08	2	35.83	0	0.00	35.70	2	2,997	0.07%
2023/02/03	1	35.75	3	35.65	35.70	-2	3,090	-0.06%
2023/02/02	1	35.50	0	0.00	35.60	1	3,078	0.03%
2023/01/16	1	33.90	0	0.00	33.95	1	3,023	0.03%
2023/01/12	1	34.30	0	0.00	34.20	1	3,064	0.03%
2023/01/10	1	34.40	4	34.44	34.45	-3	3,061	-0.10%
2023/01/09	2	34.53	0	0.00	34.55	2	3,084	0.06%
2022/12/28	1	33.75	0	0.00	33.70	1	3,431	0.03%
2022/12/26	1	34.25	0	0.00	34.35	1	3,514	0.03%
2022/12/23	20	33.64	0	0.00	33.70	20	3,647	0.55%
2022/12/21	1	33.65	0	0.00	33.55	1	3,944	0.03%
2022/12/20	3.3	34.30	11	34.93	33.45	-7.8	4,156	-0.19%
2022/12/19	29	35.31	2	34.90	34.80	27	4,102	0.66%
2022/12/16	0	0.00	1	36.00	35.95	-1	4,029	-0.02%
2022/12/15	3	36.80	0	0.00	36.90	3	4,089	0.07%
2022/12/13	0	0.00	2	36.55	36.25	-2	4,421	-0.05%
2022/12/12	1	36.85	3	37.02	37.40	-2	4,480	-0.04%
2022/12/09	2	37.90	3	37.73	37.70	-1	4,498	-0.02%
2022/12/08	5	37.88	1	38.30	38.30	4	4,487	0.09%
2022/12/07	2	37.08	1	37.10	37.15	1	4,484	0.02%
2022/12/06	2	37.58	4	37.13	36.80	-2	4,465	-0.04%
2022/12/05	14	37.95	2	37.85	37.75	12	4,428	0.27%
2022/12/02	26	37.30	5	37.45	37.25	21	4,335	0.48%
2022/11/21	0	0.00	1	35.45	35.80	-1	4,098	-0.02%
2022/11/15	2	35.58	0	0.00	35.65	2	4,077	0.05%
2022/11/14	0	35.45	1	35.65	36.15	-1	4,088	-0.02%
2022/11/11	1.1	36.67	75	36.12	36.05	-73.9	4,036	-1.83%
2022/11/10	0	0.00	6	37.95	37.35	-6	3,936	-0.15%
2022/11/09	75	38.47	0	0.00	38.85	75	3,920	1.91%
2022/11/07	0	0.00	1	37.90	38.30	-1	4,057	-0.02%
2022/11/03	0	0.00	1	38.40	38.60	-1	4,165	-0.02%
2022/11/02	1	38.50	2	38.50	38.20	-1	4,174	-0.02%
2022/11/01	0	0.00	1	38.10	38.30	-1	4,155	-0.02%
2022/10/31	1	36.45	0	0.00	36.30	1	4,113	0.02%
2022/10/25	0.2	36.13	0	0.00	35.80	0.2	4,226	0.00%
2022/10/20	1.1	35.70	0	0.00	35.75	1.1	4,313	0.03%
2022/10/18	0.1	36.15	0	0.00	36.25	0.1	4,592	0.00%
2022/10/14	1	37.10	0	0.00	36.85	1	4,626	0.02%
2022/10/13	1.2	36.94	0	0.00	36.10	1.2	4,672	0.03%
2022/10/11	7	38.57	0	0.00	38.25	7	4,781	0.15%
2022/10/07	0	0.00	3.9	39.34	39.55	-3.9	4,887	-0.08%
2022/10/06	1	38.90	0	0.00	38.80	1	4,918	0.02%
2022/10/05	1	38.50	2	38.55	38.60	-1	4,959	-0.02%
2022/10/04	1	38.15	1	37.90	38.10	0	5,018	0.00%
2022/10/03	1	37.65	3	37.55	37.35	-2	5,003	-0.04%
2022/09/30	8	38.91	8	39.28	38.30	0	4,996	0.00%
2022/09/29	18	40.97	24.3	40.07	40.10	-6.3	4,925	-0.13%
2022/09/28	17	41.25	10	40.45	40.30	7	4,745	0.15%
2022/09/27	1	40.65	21	41.12	41.70	-20	4,676	-0.43%
2022/09/26	0.2	39.60	0	0.00	39.50	0.2	4,500	0.00%
2022/09/23	0	0.00	0.5	40.20	40.30	-0.5	4,555	-0.01%
2022/09/22	5	40.73	6.1	41.27	41.40	-1.1	4,608	-0.02%
2022/09/21	8	40.03	36	40.63	40.95	-28	4,694	-0.60%
2022/09/20	2	38.95	33	39.38	39.20	-31	4,523	-0.69%
2022/09/19	2	38.83	39	38.72	39.05	-37	4,655	-0.79%
2022/09/16	8	38.08	1	38.10	38.10	7	4,830	0.14%
2022/09/15	1	37.90	1	38.00	37.85	0	5,229	0.00%
2022/09/14	1	37.60	27	37.18	37.60	-26	5,397	-0.48%
2022/09/13	0	0.00	10	37.07	36.80	-10	5,710	-0.18%
2022/09/12	2	36.70	3	36.65	36.75	-1	5,949	-0.02%
2022/09/08	1	35.95	0	0.00	36.40	1	6,250	0.02%
2022/09/07	0	0.00	1	35.35	35.25	-1	6,680	-0.01%
2022/09/06	0	0.00	8	35.95	35.45	-8	6,947	-0.12%
2022/09/05	10.1	36.60	3	36.55	36.25	7.1	6,993	0.10%
2022/09/02	0	0.00	22	36.65	37.00	-22	6,981	-0.32%
2022/09/01	3	35.80	0	0.00	36.05	3	6,916	0.04%
2022/08/31	12	36.40	1	35.90	36.40	11	6,872	0.16%
2022/08/30	0.1	35.70	0	0.00	35.85	0.1	6,851	0.00%
2022/08/29	2	35.45	0	0.00	35.70	2	6,893	0.03%
2022/08/26	0	0.00	1	36.10	35.95	-1	6,902	-0.01%
2022/08/25	1	35.90	0	0.00	35.65	1	6,968	0.01%
2022/08/24	3	36.03	1	35.90	36.10	2	6,956	0.03%
2022/08/23	10	35.35	0.3	35.50	35.25	9.8	6,934	0.14%
2022/08/19	6.2	35.43	7	35.38	35.25	-0.8	6,979	-0.01%
2022/08/18	10	36.05	2	36.10	36.05	8	7,060	0.11%
2022/08/17	0	0.00	11	36.29	36.30	-11	7,115	-0.15%
2022/08/16	12	35.94	0	0.00	35.80	12	7,124	0.17%
2022/08/15	0.3	35.70	0	0.00	35.70	0.3	7,099	0.00%
2022/08/12	40.3	36.34	1	36.70	35.95	39.3	7,051	0.56%
2022/08/11	52.3	37.78	36	39.05	37.60	16.3	6,912	0.24%
2022/08/10	15	38.93	2	38.78	38.75	13	6,840	0.19%
2022/08/09	0	0.00	7	38.30	38.30	-7	6,822	-0.10%
2022/08/08	1	37.65	40	37.16	37.90	-39	6,843	-0.57%
2022/08/05	0	0.00	1	37.95	37.90	-1	6,813	-0.01%
2022/08/04	2	37.13	0	0.00	37.25	2	6,798	0.03%
2022/08/03	1	37.55	0	0.00	37.55	1	6,754	0.01%
2022/08/02	7	38.29	4	38.30	38.05	3	6,709	0.04%
2022/08/01	0	0.00	2	38.38	38.20	-2	6,657	-0.03%
2022/07/29	0	0.00	92	38.45	38.25	-92	6,618	-1.39%
2022/07/28	20	38.00	0	0.00	37.70	20	6,526	0.31%
2022/07/27	11	37.87	25	38.04	37.95	-14	6,500	-0.22%
2022/07/26	11	38.25	17	37.79	37.75	-6	6,453	-0.09%
2022/07/25	18	37.08	17	37.14	37.80	1	6,271	0.02%
2022/07/20	0	0.00	17	35.91	35.85	-17	6,011	-0.28%
2022/07/19	11	36.80	40	36.36	36.70	-29	5,937	-0.49%
2022/07/18	25	36.08	0	0.00	36.10	25	5,799	0.43%
2022/07/15	13	35.27	25.5	35.79	36.00	-12.5	5,685	-0.22%
2022/07/14	5	34.46	1	34.00	34.95	4	5,528	0.07%
2022/07/13	86	34.71	26	34.74	34.45	60	5,429	1.11%
2022/07/12	6.1	35.23	2	35.00	35.00	4.1	5,345	0.08%
2022/07/08	0	0.00	2	35.10	34.70	-2	5,206	-0.04%
2022/07/07	0	0.00	4	34.23	34.80	-4	5,139	-0.08%
2022/07/05	0	0.00	2	34.20	34.10	-2	5,026	-0.04%
2022/07/04	0	0.00	4	33.55	33.85	-4	4,972	-0.08%
2022/06/30	1.5	35.05	3	35.25	35.25	-1.5	4,766	-0.03%
2022/06/29	1	35.75	8	35.94	36.20	-7	4,638	-0.15%
2022/06/28	0	0.00	6	34.98	34.75	-6	4,444	-0.14%
2022/06/27	2	35.25	4	35.35	35.25	-2	4,362	-0.05%
2022/06/24	6	35.43	14.3	35.58	35.65	-8.3	4,121	-0.20%
2022/06/23	11	35.85	25	34.67	34.10	-14	3,793	-0.37%
2022/06/22	15	34.20	6	34.90	34.30	9	3,352	0.27%
2022/06/21	12	35.09	66	35.25	35.15	-54	3,126	-1.73%
2022/06/20	20	33.95	1	34.40	33.90	19	2,735	0.69%
2022/06/17	20	33.59	53	34.10	34.80	-33	2,472	-1.33%
2022/06/16	3.3	33.81	10	34.03	33.60	-6.7	2,146	-0.31%
2022/06/15	3	32.77	5	32.73	32.85	-2	1,687	-0.12%
2022/06/14	0	0.00	5	30.50	32.00	-5	1,409	-0.35%
2022/06/09	0	0.00	10	31.10	30.95	-10	1,305	-0.77%
2022/06/07	10	30.40	0	0.00	30.35	10	1,285	0.78%
2022/06/06	2	31.95	1	31.75	31.50	1	1,239	0.08%
2022/06/02	5	32.35	0	0.00	32.10	5	1,228	0.41%
2022/06/01	20	31.25	1	31.50	31.20	19	1,158	1.64%
2022/05/31	0	0.00	3	31.20	31.40	-3	1,136	-0.26%
2022/05/30	0	0.00	5	31.35	31.15	-5	1,124	-0.44%
2022/05/27	3	30.85	1	31.00	31.05	2	1,099	0.18%
2022/05/26	8	31.14	2	30.80	30.80	6	1,052	0.57%
2022/05/25	1	29.55	7	29.90	29.90	-6	911	-0.66%
2022/05/18	0	0.00	4	28.79	28.95	-4	880	-0.45%
2022/05/17	0	0.00	0.1	28.95	28.85	-0.1	938	-0.01%
2022/05/16	1	28.85	101	29.05	28.90	-100	916	-10.92%	大賣/
2022/05/12	103	26.99	0	0.00	26.55	103	875	11.77%	大買/鉅額交易
2022/05/10	1	27.05	0	0.00	27.20	1	858	0.12%
2022/05/09	2	27.23	0	0.00	27.20	2	860	0.23%
2022/04/27	0	0.00	1	27.40	27.65	-1	888	-0.11%
2022/04/26	1	27.80	0	0.00	27.80	1	882	0.11%
2022/04/25	2	27.80	0	0.00	27.75	2	882	0.23%
2022/04/20	1	28.25	0	0.00	28.25	1	888	0.11%
2022/04/19	1	27.85	0	0.00	28.05	1	891	0.11%
2022/04/18	12	27.60	0	0.00	27.80	12	905	1.32%
2022/04/15	36	27.97	0	0.00	27.90	36	918	3.92%
2022/04/13	1	28.45	0	0.00	28.50	1	910	0.11%
2022/04/12	2	28.40	0	0.00	28.20	2	933	0.21%
2022/04/11	41	28.06	0	0.00	28.10	41	930	4.41%
2022/04/07	10	28.20	0	0.00	28.15	10	929	1.08%
2022/04/06	10	28.70	0	0.00	28.55	10	922	1.08%
2022/03/31	10	28.50	0	0.00	28.80	10	919	1.09%
2022/03/30	0	0.00	13	28.91	29.35	-13	887	-1.47%
2022/03/29	2	28.95	0	0.00	28.75	2	871	0.23%
2022/03/24	6	28.92	0	0.00	28.90	6	856	0.70%
2022/03/16	1	27.95	0	0.00	27.95	1	848	0.12%
2022/03/10	1	28.05	0	0.00	28.00	1	848	0.12%
2022/03/09	1	27.35	0	0.00	27.70	1	840	0.12%
2022/03/08	2	27.75	10	27.62	27.15	-8	836	-0.96%
2022/03/04	9.8	28.62	0	0.00	28.50	9.8	802	1.22%
2022/03/03	4	28.74	0	0.00	28.80	4	794	0.50%
2022/02/24	2	28.68	0	0.00	28.20	2	771	0.26%
2022/02/22	7	28.95	1	29.00	28.95	6	748	0.80%
2022/02/21	0	0.00	1	29.35	29.40	-1	730	-0.14%
2022/02/18	3	29.05	4	29.10	29.25	-1	708	-0.14%
2022/02/17	1	28.75	3	29.12	29.05	-2	666	-0.30%
2022/02/16	1	27.80	0	0.00	27.90	1	595	0.17%
2022/02/14	2	26.95	0	0.00	27.05	2	581	0.34%
2022/02/11	2	27.00	0	0.00	27.15	2	584	0.34%
2022/02/10	1	27.10	0	0.00	27.20	1	578	0.17%
2022/02/09	1	27.30	0	0.00	27.25	1	576	0.17%
2022/02/08	2	27.20	0	0.00	27.40	2	569	0.35%
2022/01/26	0	0.00	8	26.84	26.80	-8	555	-1.44%
2022/01/21	14	27.04	5	26.95	27.05	9	545	1.65%
2022/01/19	5	27.10	0	0.00	27.15	5	542	0.92%
2022/01/17	0	27.40	0	0.00	27.15	0	543	0.00%
2022/01/14	0	27.35	0	0.00	27.55	0	545	0.00%
2022/01/11	0.1	27.40	0	0.00	27.45	0.1	582	0.01%
2022/01/05	17	27.30	0	0.00	27.40	17	534	3.18%
2022/01/03	1	27.00	0	0.00	26.95	1	520	0.19%
2021/12/29	0	0.00	14	26.90	27.05	-14	520	-2.69%
2021/12/28	0	0.00	10	26.75	26.90	-10	515	-1.94%
2021/12/27	0	0.00	12	26.70	26.75	-12	519	-2.31%
2021/12/15	7	26.69	0.2	26.65	26.55	6.8	556	1.22%
2021/12/14	1	26.75	0	0.00	26.65	1	559	0.18%
2021/12/13	1	27.05	1	26.85	26.85	0	569	0.00%
2021/12/09	2	26.55	0	26.50	26.45	2	571	0.35%
2021/12/03	1	26.15	0	0.00	26.20	1	578	0.17%
2021/11/24	0	0.00	7	26.76	26.70	-7	601	-1.16%
2021/11/18	1	26.80	0	0.00	27.00	1	624	0.16%
2021/11/17	1	26.75	0	0.00	26.75	1	634	0.16%
2021/11/12	1	26.60	0	0.00	26.70	1	676	0.15%
2021/11/11	5	26.60	1	26.65	26.60	4	687	0.58%
2021/11/10	0	0.00	3	26.70	26.80	-3	711	-0.42%
2021/11/08	0	0.00	0	26.75	26.75	0	730	0.00%
2021/11/05	9	26.67	0	0.00	26.75	9	740	1.22%
2021/11/04	0	0.00	2	26.95	26.80	-2	752	-0.27%
2021/11/01	15	26.90	0	0.00	26.80	15	793	1.89%
2021/10/28	1	27.10	2	27.13	26.90	-1	796	-0.13%
2021/10/26	2	26.75	8	26.98	26.95	-6	804	-0.75%
2021/10/25	0	0.00	3	27.05	26.80	-3	801	-0.37%
2021/10/21	0	0.00	2	26.95	27.20	-2	816	-0.24%
2021/10/19	1	26.60	0	0.00	26.55	1	781	0.13%
2021/10/18	20	26.60	20	26.55	26.70	0	789	0.00%
2021/10/14	10	26.55	3	26.65	26.65	7	816	0.86%
2021/10/13	0	0.00	2	26.55	26.30	-2	835	-0.24%
2021/10/12	2	26.35	0	0.00	26.45	2	842	0.24%
2021/10/07	6	26.50	0.1	26.50	26.45	5.9	877	0.67%
2021/10/05	9	25.85	0	0.00	25.85	9	918	0.98%
2021/10/04	1	26.00	1	25.95	26.00	0	928	0.00%
2021/10/01	2	26.08	0	0.00	26.00	2	929	0.22%
2021/09/30	1.1	26.52	0	0.00	26.50	1.1	946	0.12%
2021/09/29	0	0.00	2	26.60	26.50	-2	960	-0.21%
2021/09/27	1	27.05	0	0.00	26.90	1	991	0.10%
2021/09/24	2	26.93	0	0.00	26.95	2	1,013	0.20%
2021/09/23	2	26.63	0	0.00	26.60	2	1,034	0.19%
2021/09/16	0	0.00	1	27.70	27.85	-1	1,066	-0.09%
2021/09/14	6	26.98	11	27.12	27.20	-5	1,079	-0.46%
2021/09/13	4	27.00	0	0.00	27.00	4	1,089	0.37%
2021/09/09	1	26.80	0	0.00	27.05	1	1,118	0.09%
2021/09/08	0	0.00	2	27.00	26.70	-2	1,125	-0.18%
2021/09/06	4	27.26	0	0.00	27.20	4	1,146	0.35%
2021/09/03	7	27.46	0	0.00	27.50	7	1,154	0.61%
2021/09/02	0	0.00	1	27.85	27.40	-1	1,160	-0.09%
2021/09/01	1	27.70	10	27.76	27.65	-9	1,160	-0.78%
2021/08/31	0	0.00	6	27.13	27.40	-6	1,162	-0.52%
2021/08/27	7	26.44	1	26.25	26.40	6	1,179	0.51%
2021/08/26	1	26.10	0	0.00	26.10	1	1,193	0.08%
2021/08/25	1	26.00	0.1	26.15	26.10	0.9	1,212	0.07%
2021/08/24	1	26.05	0.1	26.20	26.05	0.9	1,216	0.07%
2021/08/23	0	0.00	0	26.40	26.30	0	1,225	0.00%
2021/08/20	0	0.00	0.2	26.20	26.30	-0.2	1,221	-0.02%
2021/08/18	5	26.10	0	0.00	26.70	5	1,220	0.41%
2021/08/17	1	26.40	0	0.00	26.60	1	1,227	0.08%
2021/08/16	79	26.54	1	26.45	26.80	78	1,226	6.36%
2021/08/13	95	27.20	0	0.00	27.00	95	1,218	7.80%
2021/08/12	1	27.20	1	27.15	27.35	0	1,275	0.00%
2021/08/11	2	27.20	0	0.00	27.45	2	1,292	0.15%
2021/08/10	1	27.85	0	0.00	27.45	1	1,324	0.08%
2021/08/09	2.1	28.80	0	0.00	28.75	2.1	1,398	0.15%
2021/08/05	0	0.00	1	29.00	29.00	-1	1,477	-0.07%
2021/08/04	1	29.00	0	0.00	29.00	1	1,567	0.06%
2021/08/03	1	28.95	0	0.00	28.85	1	1,637	0.06%
2021/07/29	3	28.85	0	0.00	28.65	3	1,750	0.17%
2021/07/28	2	28.50	0.3	28.65	28.40	1.7	1,790	0.09%
2021/07/27	2	28.80	0	0.00	28.70	2	1,870	0.11%
2021/07/23	1	29.20	7	29.20	29.05	-6	1,991	-0.30%
2021/07/22	5	28.85	0	0.00	28.85	5	2,058	0.24%
2021/07/21	1	29.00	0	0.00	29.00	1	2,192	0.05%
2021/07/20	5	29.20	0	0.00	29.15	5	2,227	0.22%
2021/07/19	5	29.63	0	0.00	29.80	5	2,245	0.22%
2021/07/14	4	29.03	3	29.55	29.60	1	2,435	0.04%
2021/07/13	1	29.60	0	0.00	29.55	1	2,538	0.04%
2021/07/12	2	30.05	0	0.00	30.05	2	2,543	0.08%
2021/07/07	0	30.50	0	0.00	30.50	0	2,662	0.00%
2021/07/06	2	31.00	4	31.15	31.00	-2	2,663	-0.08%
2021/07/05	0	0.00	5	30.83	30.85	-5	2,670	-0.19%
2021/07/01	2	30.60	1	30.55	30.20	1	2,685	0.04%
2021/06/30	1	29.95	0	0.00	30.20	1	2,687	0.04%
2021/06/29	1	29.85	0	0.00	29.95	1	2,691	0.04%
2021/06/28	5	30.05	0	0.00	30.10	5	2,766	0.18%
2021/06/23	2	29.98	1	29.95	29.80	1	2,835	0.04%
2021/06/22	0	0.00	2	29.35	29.55	-2	2,849	-0.07%
2021/06/21	2	29.20	0	0.00	29.55	2	2,876	0.07%
2021/06/18	5	29.30	0	0.00	29.50	5	2,892	0.17%
2021/06/17	6	28.95	0	0.00	29.30	6	2,904	0.21%
2021/06/16	2	28.90	0	0.00	29.00	2	2,927	0.07%
2021/06/15	1	28.95	0	0.00	29.00	1	2,935	0.03%
2021/06/11	2	28.90	0	0.00	29.00	2	2,940	0.07%
2021/06/09	3	28.80	0	0.00	28.75	3	2,985	0.10%
2021/06/08	6	28.93	0	0.00	28.80	6	3,005	0.20%
2021/06/07	0	0.00	2	28.55	28.75	-2	3,036	-0.07%
2021/06/04	0	0.00	2	28.98	28.85	-2	3,094	-0.06%
2021/06/03	3	29.10	0	0.00	29.25	3	3,109	0.10%
2021/06/01	1	28.00	4	28.00	28.30	-3	3,107	-0.10%
2021/05/27	5	27.93	5	27.90	27.80	0	3,133	0.00%
2021/05/26	4	28.15	0	0.00	28.15	4	3,165	0.13%
2021/05/25	4	28.26	0	0.00	28.10	4	3,169	0.13%
2021/05/24	2	28.05	1	28.25	28.20	1	3,166	0.03%
2021/05/21	1	27.70	2	27.95	28.00	-1	3,192	-0.03%
2021/05/20	8	27.61	2	27.90	27.40	6	3,216	0.19%
2021/05/19	1	27.00	1	27.50	27.35	0	3,174	0.00%
2021/05/18	11	26.88	11	26.89	27.10	0	3,171	0.00%
2021/05/17	11	25.74	0	0.00	25.95	11	3,164	0.35%
2021/05/14	2	27.60	0	0.00	27.85	2	3,096	0.06%
2021/05/13	8	26.20	1	26.30	26.20	7	3,046	0.23%
2021/05/12	16	26.75	0	0.00	26.20	16	3,017	0.53%
2021/05/11	22	29.46	0	0.00	28.85	22	2,943	0.75%
2021/05/06	7	30.34	0	0.00	29.60	7	2,949	0.24%
2021/05/05	19	30.65	13	30.45	30.40	6	2,901	0.21%
2021/05/04	8	30.96	9	32.30	30.85	-1	2,901	-0.03%
2021/05/03	8	32.88	0	0.00	32.45	8	2,851	0.28%
2021/04/29	6	32.50	0	0.00	32.35	6	2,799	0.21%
2021/04/28	2	33.00	1	32.75	32.85	1	2,802	0.04%
2021/04/27	8.3	32.90	11	33.23	33.55	-2.7	2,863	-0.10%
2021/04/26	0	0.00	0.2	32.40	32.30	-0.2	2,768	-0.01%
2021/04/22	0	0.00	8	32.73	31.85	-8	2,912	-0.27%
2021/04/21	0	0.00	1	32.90	32.80	-1	2,908	-0.03%
2021/04/20	8	32.68	2	32.70	32.30	6	2,984	0.20%
2021/04/19	1	32.75	13	32.48	32.80	-12	3,370	-0.36%
2021/04/16	2	31.40	4	31.30	31.45	-2	3,448	-0.06%
2021/04/15	0	0.00	2	31.30	31.20	-2	3,620	-0.06%
2021/04/14	4	30.69	1	30.60	30.80	3	3,639	0.08%
2021/04/13	4	31.35	0	0.00	30.95	4	3,745	0.11%
2021/04/12	3	30.87	0	0.00	30.95	3	3,754	0.08%
2021/04/09	1	30.85	0	0.00	30.75	1	3,928	0.03%
2021/04/06	0	0.00	7	30.85	30.80	-7	4,199	-0.17%
2021/03/31	12	30.99	0	0.00	31.00	12	4,259	0.28%
2021/03/30	1	31.75	1	32.25	31.75	0	4,221	0.00%
2021/03/29	3	31.95	0	0.00	31.90	3	4,237	0.07%
2021/03/26	1	31.45	0	0.00	31.30	1	4,300	0.02%
2021/03/25	3	31.52	0	0.00	31.45	3	4,372	0.07%
2021/03/24	5	31.45	20	31.55	31.30	-15	4,399	-0.34%
2021/03/23	9	31.04	0	0.00	30.85	9	4,429	0.20%
2021/03/22	0	0.00	1	31.25	31.30	-1	4,481	-0.02%
2021/03/19	12	30.85	0	0.00	31.55	12	4,548	0.26%
2021/03/18	3	31.17	1	30.85	31.10	2	4,584	0.04%
2021/03/16	5.2	30.85	0	0.00	30.90	5.2	4,839	0.11%
2021/03/15	1	30.85	0	0.00	31.00	1	5,086	0.02%
2021/03/12	1	31.30	0	0.00	31.25	1	5,185	0.02%
2021/03/11	2	31.50	0	0.00	31.55	2	5,376	0.04%
2021/03/10	0	0.00	1	32.05	31.90	-1	5,743	-0.02%
2021/03/09	2	31.25	10	31.35	30.80	-8	6,249	-0.13%
2021/03/08	14	31.30	0	0.00	31.15	14	6,763	0.21%
2021/03/05	25	31.43	0	0.00	31.30	25	7,780	0.32%
2021/03/04	3	31.83	0	0.00	31.90	3	7,983	0.04%
2021/03/03	1	31.70	0	0.00	31.55	1	8,255	0.01%
2021/03/02	1	31.90	0	0.00	31.30	1	8,319	0.01%
2021/02/26	2.1	31.73	0	0.00	31.75	2.1	8,529	0.02%
2021/02/25	1	32.40	0	0.00	32.45	1	8,575	0.01%
2021/02/23	5	32.80	1	32.90	32.75	4	8,822	0.05%
2021/02/19	3	32.03	15	32.10	32.05	-12	9,225	-0.13%
2021/02/03	3	31.70	0	0.00	31.65	3	9,475	0.03%
2021/02/02	2	31.60	1	31.50	31.95	1	9,468	0.01%
2021/02/01	1	31.05	1	31.10	31.10	0	9,466	0.00%
2021/01/29	3	31.75	6	32.33	31.50	-3	9,434	-0.03%
2021/01/28	6	32.25	2.2	32.26	32.40	3.8	9,386	0.04%
2021/01/27	0	0.00	1	33.50	33.00	-1	9,359	-0.01%
2021/01/26	3	33.17	7	32.65	32.60	-4	9,329	-0.04%
2021/01/25	1	32.40	3	32.97	33.60	-2	9,291	-0.02%
2021/01/22	1	32.25	0	0.00	32.70	1	9,257	0.01%
2021/01/21	8	32.54	7	32.18	32.35	1	9,230	0.01%
2021/01/20	16	32.50	8	31.82	31.65	8	9,183	0.09%
2021/01/19	3	34.08	0	0.00	33.60	3	9,055	0.03%
2021/01/18	13	33.23	3	33.68	33.65	10	9,016	0.11%
2021/01/15	10	34.65	1	34.75	34.05	9	8,946	0.10%
2021/01/14	1	35.90	0	0.00	35.85	1	8,803	0.01%
2021/01/13	42	36.60	4	36.74	36.50	38	8,726	0.44%
2021/01/12	25	37.94	45	38.65	37.20	-20	8,606	-0.23%
2021/01/11	1	36.75	14	36.50	37.15	-13	8,148	-0.16%
2021/01/08	2	35.90	11	35.31	36.00	-9	7,956	-0.11%
2021/01/07	3	34.68	4	34.65	34.60	-1	7,763	-0.01%
2021/01/06	13	34.47	11	34.72	34.00	2	7,707	0.03%
2021/01/05	1	35.75	0	0.00	35.60	1	7,571	0.01%
2021/01/04	6	36.90	3	36.80	36.60	3	7,495	0.04%
2020/12/31	0	0.00	25	35.13	35.70	-25	7,298	-0.34%
2020/12/30	2	34.73	0	0.00	34.60	2	7,132	0.03%
2020/12/29	0	0.00	2	35.25	34.80	-2	7,107	-0.03%
2020/12/25	2	34.05	0	0.00	34.00	2	6,929	0.03%
2020/12/23	6	34.04	2	34.30	34.40	4	6,831	0.06%
2020/12/22	6	34.41	6	34.95	33.60	0	6,790	0.00%
2020/12/21	0	0.00	3	34.53	34.75	-3	6,715	-0.04%
2020/12/18	1	34.15	5	34.11	33.80	-4	6,645	-0.06%
2020/12/17	5	33.82	0	0.00	33.90	5	6,591	0.08%
2020/12/16	0	0.00	13	33.98	34.60	-13	6,527	-0.20%
2020/12/15	3	33.55	0	0.00	33.35	3	6,454	0.05%
2020/12/14	0	0.00	4	34.20	33.80	-4	6,373	-0.06%
2020/12/10	9	34.89	3	34.80	34.80	6	6,143	0.10%
2020/12/09	4	34.79	15	35.03	35.00	-11	6,043	-0.18%
2020/12/08	4	33.43	2	33.40	33.45	2	5,787	0.03%
2020/12/07	6	32.60	0	0.00	33.10	6	5,684	0.11%
2020/12/04	12	32.70	5	32.92	32.75	7	5,496	0.13%
2020/12/03	39	34.77	17	34.88	33.80	22	5,105	0.43%
2020/12/02	24	37.51	59	37.01	37.50	-35	4,553	-0.77%
2020/12/01	141	37.89	97	37.80	36.40	44	4,037	1.09%	大買/
2020/11/30	4	36.29	7	36.90	37.05	-3	3,013	-0.10%
2020/11/27	15	32.46	21	33.36	33.70	-6	2,808	-0.21%
2020/11/26	1	30.20	1	30.10	30.65	0	2,541	0.00%
2020/11/25	9	30.25	4	30.08	30.10	5	2,501	0.20%
2020/11/24	1	29.00	0	0.00	29.00	1	2,293	0.04%
2020/11/23	5	29.09	3	29.20	29.30	2	2,224	0.09%
2020/11/20	1	27.80	0	0.00	27.70	1	2,043	0.05%
2020/11/19	3	27.72	5	28.11	28.00	-2	2,005	-0.10%
2020/11/18	8	27.74	12	27.68	27.80	-4	1,911	-0.21%
2020/11/17	11	25.34	0	0.00	25.85	11	1,673	0.66%
2020/11/16	0	0.00	4	25.45	25.55	-4	1,632	-0.25%
2020/11/12	0	0.00	1	23.70	23.55	-1	1,491	-0.07%
2020/11/11	0	0.00	15	23.40	23.80	-15	1,572	-0.95%
2020/10/22	0	0.00	1	23.15	23.30	-1	1,884	-0.05%
2020/10/21	0	0.00	2	23.15	23.20	-2	1,881	-0.11%
2020/10/19	1	22.75	0	0.00	22.80	1	1,872	0.05%
2020/10/07	1	23.25	0	0.00	23.35	1	1,957	0.05%
2020/10/05	0	0.00	2	22.50	22.75	-2	1,941	-0.10%
2020/09/23	3	23.25	0	0.00	23.20	3	1,915	0.16%
2020/09/18	0	0.00	4	23.85	23.80	-4	1,883	-0.21%
2020/09/17	2	23.70	0	0.00	23.90	2	1,876	0.11%
2020/09/16	3	23.52	0	0.00	23.50	3	1,873	0.16%
2020/09/15	2	23.53	0	0.00	23.55	2	1,863	0.11%
2020/09/14	1	23.45	0	0.00	23.25	1	1,878	0.05%
2020/09/10	0	0.00	5	23.79	23.70	-5	1,850	-0.27%
2020/09/08	0	0.00	10	23.00	23.15	-10	1,855	-0.54%
2020/09/03	0	0.00	1	23.95	23.90	-1	1,831	-0.05%
2020/09/02	2	24.15	0	0.00	24.20	2	1,829	0.11%
2020/08/26	0	0.00	2	24.15	24.30	-2	1,727	-0.12%
2020/08/24	13	24.62	0	0.00	24.60	13	1,709	0.76%
2020/08/21	0	0.00	6	23.68	24.15	-6	1,640	-0.37%
2020/08/20	0	0.00	1	23.70	23.20	-1	1,587	-0.06%
2020/08/19	0	0.00	10	23.83	23.60	-10	1,527	-0.65%
2020/08/18	0	0.00	2	23.60	23.45	-2	1,511	-0.13%
2020/08/13	0	0.00	2	23.00	23.05	-2	1,366	-0.15%
2020/08/07	0	0.00	17	21.99	22.70	-17	1,201	-1.41%
2020/08/06	10	21.60	0	0.00	21.70	10	1,103	0.91%
2020/07/20	0	0.00	3	21.90	21.65	-3	991	-0.30%
2020/07/16	0	0.00	8	22.05	21.85	-8	948	-0.84%
2020/07/15	0	0.00	8	21.93	21.90	-8	919	-0.87%
2020/07/14	0	0.00	2	21.85	21.75	-2	904	-0.22%
2020/07/13	0	0.00	5	21.70	21.70	-5	903	-0.55%
2020/07/10	1	21.30	0	0.00	21.40	1	904	0.11%
2020/06/29	13	21.12	0	0.00	21.15	13	913	1.42%
2020/06/19	2	21.45	0	0.00	21.45	2	909	0.22%
2020/06/17	1	21.90	0	0.00	21.80	1	906	0.11%
2020/06/16	0	0.00	10	22.00	22.00	-10	897	-1.11%
2020/06/11	1	21.70	1	21.50	21.45	0	969	0.00%
2020/06/10	0	0.00	2	21.70	21.90	-2	979	-0.20%
2020/06/09	0	0.00	3	21.55	21.65	-3	1,007	-0.30%
2020/06/05	0	0.00	2	21.10	21.15	-2	1,036	-0.19%
2020/06/04	0	0.00	4	21.05	21.15	-4	1,039	-0.38%
2020/05/18	0	0.00	6	20.05	20.00	-6	968	-0.62%
2020/05/11	0	0.00	10	19.95	19.95	-10	936	-1.07%
2020/05/07	1	19.70	0	0.00	19.65	1	932	0.11%
2020/05/06	10	19.50	0	0.00	19.55	10	931	1.07%
2020/05/05	2	19.45	0	0.00	19.55	2	932	0.21%
2020/04/30	8	19.78	0	0.00	19.80	8	941	0.85%
2020/04/27	2	19.50	0	0.00	19.55	2	978	0.20%
2020/04/23	1	19.30	0	0.00	19.25	1	984	0.10%
2020/04/22	1	19.20	0	0.00	19.20	1	979	0.10%
2020/04/21	0	0.00	1	19.30	19.30	-1	975	-0.10%
2020/04/16	11	19.48	0	0.00	19.50	11	949	1.16%
2020/04/15	2	19.65	0	0.00	19.60	2	944	0.21%
2020/04/14	5	19.45	0	0.00	19.55	5	937	0.53%
2020/04/09	0.1	19.70	0	0.00	19.40	0.1	935	0.01%
2020/04/07	0	0.00	40	19.35	19.40	-40	941	-4.25%
2020/03/27	5	19.45	50	19.47	19.40	-45	937	-4.80%
2020/03/26	0	0.00	61	19.42	19.45	-61	933	-6.53%
2020/03/25	1	19.40	0	0.00	19.45	1	935	0.11%
2020/03/19	161	18.82	11	18.82	19.20	150	912	16.45%	大買/鉅額交易
2020/03/16	2	19.95	0	0.00	20.25	2	779	0.26%
2020/03/13	18	19.41	0	0.00	20.30	18	752	2.39%
2020/03/12	1	20.35	0	0.00	20.30	1	707	0.14%
2020/03/10	2	20.35	0	0.00	20.55	2	655	0.31%
2020/03/03	1	20.50	1	20.60	20.65	0	641	0.00%
2020/02/27	1	20.45	0	0.00	20.50	1	629	0.16%
2020/02/05	1	20.50	0	0.00	20.70	1	772	0.13%
2020/02/04	0	0.00	30	20.65	20.70	-30	768	-3.90%
2020/02/03	31	19.90	10	20.00	20.20	21	762	2.76%
2020/01/30	4	20.40	0	0.00	20.25	4	739	0.54%
2020/01/17	4	21.15	0	0.00	21.20	4	717	0.56%
2020/01/15	4	21.30	0	0.00	21.25	4	736	0.54%
2020/01/02	4	21.40	0	0.00	21.40	4	871	0.46%
2019/12/27	1	21.10	0	0.00	21.20	1	840	0.12%
2019/12/04	0	0.00	0.1	20.95	20.90	-0.1	897	-0.01%
2019/11/29	0	0.00	2	21.05	21.05	-2	897	-0.22%
2019/11/22	3	21.05	0	0.00	21.00	3	919	0.33%
2019/11/15	1	21.25	0	0.00	21.15	1	921	0.11%
2019/11/12	0	0.00	0.2	22.00	22.15	-0.2	870	-0.02%
2019/11/08	0	0.00	13	22.30	22.40	-13	861	-1.51%
2019/11/07	16.2	22.30	1	22.35	22.25	15.2	854	1.78%
2019/11/04	1	22.30	0	0.00	22.10	1	842	0.12%
2019/10/23	1	21.80	0	0.00	21.90	1	859	0.12%
2019/10/21	0	0.00	2	22.08	22.10	-2	829	-0.24%
2019/10/18	2	21.35	0	21.30	21.40	2	794	0.25%
2019/10/15	0	0.00	1	20.90	21.00	-1	847	-0.12%
2019/10/07	1	20.75	0	0.00	20.70	1	894	0.11%
2019/09/24	0	0.00	0	21.05	21.05	0	1,106	0.00%
2019/08/16	1	20.45	0	0.00	20.55	1	1,690	0.06%
2019/08/07	0	0.00	4	20.45	20.40	-4	2,072	-0.19%
2019/07/31	3	20.88	0	0.00	20.95	3	2,043	0.15%
2019/07/30	2	20.95	0	0.00	20.95	2	2,033	0.10%
2019/07/29	1.4	21.04	0	0.00	21.00	1.4	2,029	0.07%
2019/07/24	0.1	21.00	0	0.00	20.95	0.1	2,011	0.00%
2019/07/22	2	21.28	0	0.00	21.20	2	1,980	0.10%
2019/07/19	2	21.65	2	21.65	21.50	0	1,960	0.00%
2019/07/18	2	22.68	0	0.00	22.55	2	1,924	0.10%
2019/07/15	3	22.80	1	22.75	22.75	2	1,835	0.11%
2019/07/11	1	22.80	0	0.00	22.80	1	1,812	0.06%
2019/07/10	0	0.00	1	23.05	23.00	-1	1,797	-0.06%
2019/07/09	0	0.00	1	23.15	23.20	-1	1,771	-0.06%
2019/07/01	1	22.75	0	0.00	22.75	1	1,633	0.06%
2019/06/28	1	22.75	0	0.00	22.55	1	1,621	0.06%
2019/06/25	1	23.25	8	22.85	22.75	-7	1,619	-0.43%
2019/06/24	2	22.65	1	23.00	22.95	1	1,574	0.06%
2019/06/21	0	0.00	3	22.33	22.20	-3	1,494	-0.20%
2019/06/20	1	21.80	181	21.74	21.80	-180	1,413	-12.74%	大賣/鉅額交易
2019/06/06	0	0.00	60	21.36	21.40	-60	1,326	-4.52%
2019/06/05	0	0.00	30	21.58	21.40	-30	1,316	-2.28%
2019/06/04	0	0.00	80	21.68	21.65	-80	1,300	-6.15%
2019/06/03	0	0.00	50	21.90	21.65	-50	1,291	-3.87%
2019/05/31	1	21.40	0	0.00	21.40	1	1,243	0.08%
2019/05/29	1	21.40	35	21.60	21.35	-34	1,221	-2.78%
2019/05/23	2	21.80	0	0.00	21.45	2	1,013	0.20%
2019/05/22	1	21.70	0	0.00	21.75	1	987	0.10%
2019/05/21	1	21.70	2	21.75	21.75	-1	953	-0.10%
2019/05/16	0	0.00	130	21.36	21.10	-130	768	-16.91%	大賣/鉅額交易
2019/05/07	5	20.05	0	0.00	20.05	5	539	0.93%
2019/04/19	8	20.15	0	0.00	20.20	8	523	1.53%
2019/04/03	10	20.10	0	0.00	20.10	10	492	2.03%
2019/04/01	12	20.00	0	0.00	20.05	12	486	2.47%
2019/03/29	200	20.32	0	0.00	20.20	200	469	42.58%	大買/鉅額交易
2019/03/28	200	20.50	22	20.64	20.70	178	433	41.05%	大買/鉅額交易
2019/03/21	0	0.00	24	20.20	20.20	-24	412	-5.81%
2019/03/19	0	0.00	15	20.17	20.10	-15	426	-3.51%
2019/03/15	0	0.00	3	20.25	20.30	-3	418	-0.72%
2019/03/12	0	0.00	5	20.15	20.15	-5	429	-1.16%
2019/03/08	0	20.05	0	0.00	20.10	0	448	0.00%
2019/03/05	0	0.00	5	20.25	20.35	-5	468	-1.07%
2019/03/04	0	0.00	5	20.45	20.40	-5	468	-1.07%
2019/02/27	0	0.00	10	20.23	20.35	-10	464	-2.15%
2019/02/26	0	0.00	5	20.00	20.10	-5	437	-1.14%
2019/02/19	0	20.05	0	0.00	19.95	0	444	0.01%
2019/02/18	0	20.00	11	19.95	19.95	-11	452	-2.43%
2019/01/11	5	20.25	0	0.00	20.20	5	613	0.81%
2019/01/09	0	0.00	46	20.25	20.25	-46	639	-7.19%
2019/01/08	0	0.00	2	20.15	20.20	-2	638	-0.31%
2019/01/07	0	0.00	24	20.36	20.30	-24	643	-3.73%
2019/01/03	5	19.80	0	0.00	19.90	5	683	0.73%
2018/12/22	0	0.00	34	20.19	20.25	-34	734	-4.63%
2018/12/21	0	0.00	38	20.17	20.25	-38	737	-5.15%
2018/12/19	0	0.00	12	20.30	20.40	-12	733	-1.64%
2018/12/13	0	0.00	40	20.41	20.50	-40	720	-5.55%
2018/12/12	0	0.00	23	20.05	20.35	-23	706	-3.25%
2018/12/07	0	0.00	3	20.10	20.20	-3	698	-0.43%
2018/12/05	0	0.00	1	20.30	20.35	-1	707	-0.14%
2018/12/04	0	0.00	50	20.56	20.60	-50	710	-7.04%
2018/12/03	0	0.00	13	20.58	20.50	-13	712	-1.82%
2018/11/30	0	0.00	58	20.03	20.50	-58	700	-8.28%
2018/11/29	0	0.00	36	19.96	19.85	-36	687	-5.24%
2018/11/16	0	0.00	20	19.60	19.65	-20	698	-2.86%
2018/11/06	9	19.41	51	19.40	19.50	-42	683	-6.15%
2018/11/02	1	19.75	1	19.80	19.80	0	674	0.00%
2018/11/01	5	19.75	4	19.75	19.75	1	675	0.15%
2018/10/31	1	19.75	9	19.75	19.80	-8	679	-1.18%
2018/10/29	0	0.00	6	19.76	19.60	-6	683	-0.88%
2018/10/26	7	19.62	0	0.00	19.80	7	687	1.02%
2018/10/25	7	19.40	34	19.52	19.50	-27	668	-4.04%
2018/10/24	136	19.81	112	19.70	19.95	24	649	3.69%	大買/大賣/
2018/10/23	349	19.69	11	19.60	19.80	338	640	52.77%	大買/鉅額交易
2018/10/19	20	19.80	105	19.76	20.00	-85	610	-13.93%	大賣/
2018/10/18	10	19.95	0	0.00	20.00	10	589	1.70%
2018/10/17	13	19.97	0	0.00	19.95	13	597	2.17%
2018/10/12	12	20.04	0	0.00	20.40	12	614	1.95%
2018/10/11	17	20.12	0	0.00	20.05	17	602	2.82%
2018/10/08	2	20.40	0	0.00	20.50	2	550	0.36%
2018/10/02	10	20.55	0	0.00	20.60	10	541	1.85%
2018/09/28	10	20.50	0	0.00	20.50	10	548	1.82%
2018/09/20	5	20.75	0	0.00	20.55	5	602	0.83%
2018/09/19	26	20.65	27	20.68	20.80	-1	618	-0.16%
2018/09/11	20	20.35	0	0.00	20.60	20	731	2.73%
2018/09/10	10	20.60	0	0.00	20.55	10	725	1.38%
2018/09/06	5	20.70	0	0.00	20.65	5	752	0.66%
2018/09/05	0	0.00	31	20.75	20.70	-31	758	-4.09%
2018/08/23	5	20.70	0	0.00	20.75	5	1,068	0.47%
2018/08/22	5	20.80	0	0.00	20.80	5	1,128	0.44%
2018/08/21	10	20.85	0	0.00	20.80	10	1,143	0.87%
2018/08/20	5	20.75	0	0.00	20.70	5	1,142	0.44%
2018/08/17	10	20.60	0	0.00	20.65	10	1,145	0.87%
2018/08/16	0	0.00	0	20.55	20.55	0	1,152	0.00%
2018/07/31	5	20.95	0	0.00	21.05	5	1,189	0.42%
2018/07/27	10	21.10	0	0.00	21.05	10	1,209	0.83%
2018/07/25	30	21.10	0	0.00	21.05	30	1,227	2.44%
2018/07/24	40	20.95	0	0.00	21.00	40	1,234	3.24%
2018/07/09	0	0.00	50	21.40	21.45	-50	1,300	-3.84%
2018/07/04	0	0.00	4	21.49	21.50	-4	1,567	-0.26%
2018/06/28	20	21.85	0	0.00	21.75	20	1,604	1.25%
2018/06/27	0	0.00	1	22.60	22.10	-1	1,617	-0.06%
2018/06/12	0	0.00	15	21.80	21.75	-15	1,646	-0.91%
2018/06/07	0	0.00	41	21.80	21.70	-41	1,661	-2.47%
2018/06/04	1	22.00	0	0.00	21.90	1	1,702	0.06%
2018/05/29	0.6	21.80	0	0.00	21.85	0.6	1,474	0.04%
2018/05/18	26	21.06	0	0.00	21.05	26	1,444	1.80%
2018/05/17	10	21.35	0	0.00	21.30	10	1,457	0.69%
2018/05/07	38	20.95	0	0.00	20.85	38	1,648	2.30%
2018/05/04	441	20.98	0	0.00	21.00	441	1,645	26.81%	大買/鉅額交易
2018/05/03	101	20.99	0	0.00	21.00	101	1,637	6.17%	大買/鉅額交易
2018/05/02	69	20.99	0	0.00	21.00	69	1,643	4.20%
2018/04/27	294.5	20.96	0	0.00	21.00	294.5	1,646	17.89%	大買/鉅額交易
2018/04/26	0	0.00	268	21.00	21.00	-268	1,643	-16.31%	大賣/鉅額交易
2018/04/16	13	21.50	0	0.00	21.45	13	1,664	0.78%
2018/04/13	25	21.94	0	0.00	21.65	25	1,666	1.50%
2018/04/11	230	22.30	0	0.00	22.45	230	1,671	13.76%	大買/鉅額交易
2018/04/10	1	22.95	109	23.21	22.40	-108	1,658	-6.51%	大賣/鉅額交易
2018/04/03	0	0.00	189	21.67	21.70	-189	1,515	-12.47%	大賣/鉅額交易
2018/03/29	19	21.25	69	21.50	21.50	-50	1,459	-3.43%
2018/03/28	50	21.25	0	0.00	21.30	50	1,439	3.47%
2018/03/27	0	0.00	39	21.30	21.25	-39	1,434	-2.72%
2018/03/23	0	0.00	12	21.61	21.70	-12	1,358	-0.88%
2018/03/14	1	21.55	0	0.00	21.55	1	1,332	0.08%
2018/03/12	0	0.00	6	21.60	21.60	-6	1,328	-0.45%
2018/03/01	0	0.00	1	21.10	21.15	-1	1,253	-0.08%
2018/02/26	0	0.00	14	21.05	21.10	-14	1,244	-1.12%
2018/02/23	20	20.95	105	20.92	20.95	-85	1,244	-6.83%	大賣/
2018/02/22	2	20.80	0	0.00	20.80	2	1,243	0.16%
2018/02/21	90	20.98	100	20.98	20.80	-10	1,262	-0.79%
2018/02/12	50	20.80	67	20.77	20.70	-17	1,267	-1.34%
2018/02/09	61	20.60	70	20.58	20.60	-9	1,269	-0.71%
2018/02/08	50	21.00	60	21.05	20.70	-10	1,259	-0.79%
2018/02/06	164	20.66	11	21.00	20.50	153	1,235	12.38%	大買/鉅額交易
2018/02/05	45	21.05	0	0.00	21.00	45	1,154	3.90%
2018/02/02	100	21.10	116	21.09	21.05	-16	1,149	-1.39%	大賣/
2018/02/01	100	21.00	121	21.00	21.05	-21	1,241	-1.69%	大賣/
2018/01/30	50	21.10	53	21.09	21.00	-3	1,240	-0.24%
2018/01/29	0	0.00	1	21.10	21.05	-1	1,228	-0.08%
2018/01/26	100	21.13	116	21.13	21.10	-16	1,242	-1.29%	大賣/
2018/01/25	100	21.13	118	21.13	21.10	-18	1,243	-1.45%	大賣/
2018/01/24	90	21.11	105	21.10	21.15	-15	1,247	-1.20%	大賣/
2018/01/18	20	21.15	0	0.00	21.15	20	1,297	1.54%
2018/01/11	10	21.20	0	0.00	21.10	10	1,580	0.63%
2018/01/10	10	21.30	0	0.00	21.15	10	1,701	0.59%
2018/01/09	30	21.53	0	0.00	21.45	30	1,708	1.76%
2018/01/08	5	21.70	74	21.68	21.55	-69	1,723	-4.00%
2018/01/04	20	21.23	0	0.00	21.25	20	1,683	1.19%
2018/01/03	0	0.00	30	21.48	21.35	-30	1,685	-1.78%
2018/01/02	0	0.00	55	21.75	21.80	-55	1,685	-3.26%