三陽工業 (2206)-凱基-基隆券商分點個股進出

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
82.0
漲跌
▼2.0
漲幅
-2.38%
成交量
13,188張
產業
上市汽車類股
462人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	82.00	2.3	81.94	82.00	-1.3	8,390	-0.01%
2024/05/06	0	0.00	0.3	84.30	84.00	-0.3	8,186	0.00%
2024/05/03	9	86.47	1	87.50	85.50	8	8,068	0.10%
2024/05/02	8	86.15	8	87.00	87.60	0	7,893	0.00%
2024/04/30	6	84.58	7	85.16	84.40	-1	7,550	-0.01%
2024/04/29	3	85.37	13	85.26	85.30	-10	7,379	-0.14%
2024/04/26	8	84.55	15.1	85.08	83.60	-7.1	7,120	-0.10%
2024/04/25	24	84.29	22	84.14	84.40	2	6,789	0.03%
2024/04/24	20	84.07	10.3	84.20	81.40	9.8	6,318	0.15%
2024/04/23	4.1	78.88	55.1	79.25	81.50	-51.1	5,400	-0.95%
2024/04/22	1	74.50	10	75.94	75.20	-9	4,798	-0.19%
2024/04/19	4.7	74.48	1	75.70	74.10	3.7	4,755	0.08%
2024/04/18	2	75.60	0	0.00	75.80	2	4,700	0.04%
2024/04/17	1	74.20	23	75.67	75.50	-22	4,683	-0.47%
2024/04/16	21.1	73.69	1	72.80	72.70	20.1	4,610	0.44%
2024/04/15	2	76.10	2	76.90	76.10	0	4,489	0.00%
2024/04/12	0	75.20	1	75.90	75.20	-1	4,415	-0.02%
2024/04/11	0	0.00	1	74.80	74.50	-1	4,398	-0.02%
2024/04/10	2	75.20	0	0.00	74.80	2	4,594	0.04%
2024/04/08	1	75.70	0	0.00	75.80	1	4,802	0.02%
2024/04/03	1	74.80	0	0.00	74.60	1	4,760	0.02%
2024/04/02	1	74.70	0	0.00	74.70	1	4,758	0.02%
2024/03/29	9.2	75.03	0	0.00	75.00	9.2	4,747	0.19%
2024/03/28	0	0.00	1	76.70	76.60	-1	4,681	-0.02%
2024/03/27	1	75.10	0	0.00	75.40	1	4,630	0.02%
2024/03/26	0.1	75.10	1	76.80	75.30	-0.9	4,625	-0.02%
2024/03/25	6.1	75.87	3	76.47	75.70	3.1	4,564	0.07%
2024/03/22	2.1	77.39	3.1	78.08	76.80	-1	4,540	-0.02%
2024/03/21	6	77.47	1	77.50	77.00	5	4,551	0.11%
2024/03/20	5	78.22	44	77.32	78.00	-39	4,493	-0.87%
2024/03/19	1	75.40	3	75.90	75.80	-2	4,255	-0.05%
2024/03/18	11	75.72	5	75.76	75.50	6	4,242	0.14%
2024/03/15	8	74.34	2	74.30	73.90	6	4,206	0.14%
2024/03/14	18	76.47	7	77.24	75.60	11	4,111	0.27%
2024/03/13	2	75.95	5	76.56	75.80	-3	4,043	-0.07%
2024/03/12	2	75.85	0	0.00	76.80	2	4,029	0.05%
2024/03/08	9	74.79	4	74.83	74.50	5	4,013	0.12%
2024/03/07	7	76.13	5	76.42	76.00	2	3,928	0.05%
2024/03/06	8	77.60	11	77.92	77.20	-3	3,856	-0.08%
2024/03/05	4	77.78	3.1	78.28	77.00	0.9	3,702	0.02%
2024/03/04	8	77.95	4	78.50	77.50	4	3,598	0.11%
2024/03/01	3.1	78.04	16	77.09	78.20	-12.9	3,347	-0.38%
2024/02/29	2	73.40	2	74.70	74.70	0	3,031	0.00%
2024/02/27	2	73.65	2	75.20	73.70	0	3,090	0.00%
2024/02/26	2	75.20	31	74.84	75.10	-29	3,108	-0.93%
2024/02/23	13	73.94	1	74.00	73.50	12	3,065	0.39%
2024/02/22	1	74.80	7	74.73	74.90	-6	3,063	-0.20%
2024/02/21	10	74.01	0	0.00	74.40	10	3,044	0.33%
2024/02/20	2	73.40	4	74.18	74.00	-2	3,050	-0.07%
2024/02/19	8	74.03	5.2	74.17	74.00	2.8	3,076	0.09%
2024/02/16	2	74.55	20	74.27	74.30	-18	3,058	-0.59%
2024/02/15	4	71.00	0	0.00	71.00	4	2,995	0.13%
2024/02/05	0	0.00	2	72.20	72.00	-2	3,022	-0.07%
2024/02/02	0.1	71.80	1	71.50	71.50	-0.9	3,027	-0.03%
2024/02/01	1	71.60	5	71.66	71.80	-4	3,090	-0.13%
2024/01/31	2	70.70	0	0.00	70.60	2	3,146	0.06%
2024/01/30	1	71.60	1	71.60	71.30	0	3,193	0.00%
2024/01/29	4	71.90	0	0.00	72.00	4	3,270	0.12%
2024/01/26	0	0.00	8	71.99	71.80	-8	3,296	-0.24%
2024/01/25	0	0.00	4	71.48	71.50	-4	3,299	-0.12%
2024/01/24	0	0.00	5	71.68	71.40	-5	3,314	-0.15%
2024/01/23	8	71.05	2	71.10	71.00	6	3,347	0.18%
2024/01/22	0.3	70.20	0	0.00	70.50	0.3	3,364	0.01%
2024/01/19	2	69.95	0.1	69.90	69.70	1.9	3,399	0.06%
2024/01/18	1	68.80	0	0.00	68.60	1	3,414	0.03%
2024/01/17	3	68.93	2	70.10	68.70	1	3,430	0.03%
2024/01/16	9	70.23	4	70.00	70.20	5	3,405	0.15%
2024/01/15	5	70.96	0	0.00	71.00	5	3,379	0.15%
2024/01/12	2	70.80	0	0.00	70.90	2	3,407	0.06%
2024/01/11	3	70.63	1	71.10	70.90	2	3,456	0.06%
2024/01/10	9	70.73	3	70.60	70.80	6	3,585	0.17%
2024/01/08	4	71.85	0	72.50	71.80	4	3,734	0.11%
2024/01/05	10	72.39	0	0.00	72.20	10	3,769	0.27%
2024/01/04	25.5	74.59	40.1	75.22	73.40	-14.6	3,788	-0.39%
2024/01/03	12.2	74.49	36	74.50	74.80	-23.8	3,632	-0.66%
2024/01/02	1	72.90	10.2	72.37	73.20	-9.2	3,451	-0.27%
2023/12/29	0.1	71.60	2	71.50	71.40	-1.9	3,427	-0.06%
2023/12/28	1	71.20	0	71.10	71.60	1	3,544	0.03%
2023/12/27	2	70.70	10	70.65	70.70	-8	3,609	-0.22%
2023/12/26	5	70.34	0	0.00	70.60	5	3,706	0.13%
2023/12/25	0	0.00	1	71.20	70.70	-1	3,864	-0.03%
2023/12/22	3	70.57	0	0.00	70.60	3	3,943	0.08%
2023/12/21	1	70.10	0	0.00	70.30	1	4,189	0.02%
2023/12/20	2	70.45	0	0.00	70.60	2	4,404	0.05%
2023/12/19	0.2	70.60	0.1	71.10	70.30	0.2	4,447	0.00%
2023/12/18	4	70.93	1	71.40	70.80	3	4,475	0.07%
2023/12/15	7	72.39	0	0.00	72.10	7	4,477	0.16%
2023/12/13	8	72.85	0	0.00	72.80	8	4,617	0.17%
2023/12/12	9.1	73.51	0	0.00	73.20	9.1	4,646	0.20%
2023/12/11	0	0.00	9	74.34	74.00	-9	4,638	-0.19%
2023/12/08	6	72.80	2	73.05	73.20	4	4,621	0.09%
2023/12/07	10	73.13	2	74.10	73.00	8	4,698	0.17%
2023/12/06	3	73.53	10	74.00	73.70	-7	4,719	-0.15%
2023/12/05	7	72.57	0	0.00	72.50	7	4,703	0.15%
2023/12/04	3	73.23	1	73.30	73.20	2	4,719	0.04%
2023/12/01	0	0.00	9	73.72	73.80	-9	4,794	-0.19%
2023/11/30	4	72.85	2	73.60	72.80	2	4,888	0.04%
2023/11/29	6	73.77	0	0.00	73.40	6	5,085	0.12%
2023/11/28	1	73.50	0	0.00	73.50	1	5,336	0.02%
2023/11/27	7.2	73.59	3	73.37	73.20	4.2	5,389	0.08%
2023/11/24	10	74.66	4	74.88	74.70	6	5,448	0.11%
2023/11/22	6	72.85	0	0.00	73.80	6	5,429	0.11%
2023/11/21	2	74.10	11	73.87	73.50	-9	5,492	-0.16%
2023/11/17	3.4	73.35	1	73.40	73.30	2.4	5,509	0.04%
2023/11/16	2	73.30	0	0.00	73.30	2	5,520	0.04%
2023/11/15	2	71.95	3	72.50	72.40	-1	5,523	-0.02%
2023/11/14	3	72.80	4	72.90	71.50	-1	5,597	-0.02%
2023/11/13	4	72.03	1	72.80	71.80	3	5,644	0.05%
2023/11/10	5	72.50	0	0.00	73.00	5	5,786	0.09%
2023/11/09	9.1	72.52	4	72.70	72.80	5.1	6,017	0.08%
2023/11/08	2	72.30	3	72.43	72.40	-1	6,229	-0.02%
2023/11/07	0	0.00	11	71.45	71.70	-11	6,338	-0.17%
2023/11/06	8	70.74	5	71.40	71.50	3	6,505	0.05%
2023/11/03	1.2	69.71	3	69.77	69.80	-1.8	6,740	-0.03%
2023/11/02	1	68.90	1	68.40	68.90	0	7,125	0.00%
2023/11/01	0	0.00	2	67.00	67.30	-2	7,228	-0.03%
2023/10/31	3	67.27	5	69.30	66.50	-2	7,527	-0.03%
2023/10/30	15	68.38	0	68.90	67.70	15	7,929	0.19%
2023/10/27	1	69.10	1	68.40	68.30	0	8,066	0.00%
2023/10/26	4	69.90	1	71.10	69.60	3	8,247	0.04%
2023/10/25	0.4	70.75	2	70.85	70.80	-1.6	8,297	-0.02%
2023/10/24	1	68.60	3	69.10	70.00	-2	8,337	-0.02%
2023/10/23	1	67.30	1	68.50	68.50	0	8,390	0.00%
2023/10/20	2.1	67.68	1	67.30	67.80	1.1	8,540	0.01%
2023/10/19	0.2	68.00	5	68.50	68.90	-4.8	8,647	-0.06%
2023/10/18	7.3	69.25	17	69.16	68.20	-9.8	8,914	-0.11%
2023/10/17	7	71.37	4	71.28	70.80	3	9,277	0.03%
2023/10/16	14	71.76	3	71.43	71.30	11	9,451	0.12%
2023/10/13	4	73.68	3	74.30	73.60	1	9,509	0.01%
2023/10/12	3	72.67	2	73.70	73.90	1	9,610	0.01%
2023/10/11	2	73.85	1	72.40	72.40	1	9,624	0.01%
2023/10/06	5	73.76	0	0.00	73.80	5	9,717	0.05%
2023/10/05	3	73.87	0	0.00	73.90	3	9,861	0.03%
2023/10/04	3	73.93	1	75.10	73.40	2	9,957	0.02%
2023/10/03	1	75.70	0	0.00	75.70	1	9,996	0.01%
2023/10/02	11	76.76	0	0.00	76.60	11	10,056	0.11%
2023/09/28	6	77.05	13	77.35	77.70	-7	10,054	-0.07%
2023/09/27	2	75.70	0	0.00	75.10	2	10,021	0.02%
2023/09/26	10	76.50	5	77.14	75.90	5	10,196	0.05%
2023/09/25	8	76.91	25	76.71	77.60	-17	10,246	-0.17%
2023/09/22	3	72.30	1	72.30	72.30	2	10,236	0.02%
2023/09/21	8	73.74	1	75.20	73.40	7	10,374	0.07%
2023/09/20	3	75.10	3	75.90	75.40	0	10,506	0.00%
2023/09/19	8	75.95	6	75.82	75.80	2	10,806	0.02%
2023/09/18	4	74.50	0	0.00	73.90	4	10,807	0.04%
2023/09/15	0	0.00	2	73.65	74.30	-2	10,898	-0.02%
2023/09/14	3	72.40	9	72.14	72.70	-6	11,193	-0.05%
2023/09/13	0	0.00	1	71.50	72.00	-1	11,363	-0.01%
2023/09/12	4	72.05	2	71.90	71.60	2	11,564	0.02%
2023/09/11	3	73.53	0	0.00	73.00	3	11,688	0.03%
2023/09/08	4	74.88	2	74.40	74.40	2	11,896	0.02%
2023/09/07	0	0.00	1	74.80	75.40	-1	12,463	-0.01%
2023/09/06	6	75.58	5	76.08	75.30	1	12,879	0.01%
2023/09/05	7	74.86	5	75.80	76.30	2	13,385	0.01%
2023/09/04	7	76.63	5	76.66	75.50	2	13,750	0.01%
2023/09/01	24	76.49	18	77.13	75.50	6	14,278	0.04%
2023/08/31	2	73.75	1	74.30	74.30	1	14,823	0.01%
2023/08/30	1	72.30	2.4	73.22	74.00	-1.4	15,301	-0.01%
2023/08/29	0.4	71.40	7	70.77	71.90	-6.6	15,761	-0.04%
2023/08/28	1	71.00	1	71.20	70.60	0	16,037	0.00%
2023/08/25	2	71.00	3	72.30	71.50	-1	16,462	-0.01%
2023/08/24	0	0.00	1	72.20	71.80	-1	16,782	-0.01%
2023/08/23	1	71.00	0	0.00	71.30	1	17,095	0.01%
2023/08/22	3	71.03	2	71.10	71.00	1	17,296	0.01%
2023/08/21	0	0.00	3	71.90	71.70	-3	17,532	-0.02%
2023/08/18	12	73.03	6	72.75	71.50	6	17,671	0.03%
2023/08/17	5	72.98	5	73.18	73.40	0	17,866	0.00%
2023/08/16	9	72.06	13.8	71.94	71.70	-4.8	18,238	-0.03%
2023/08/15	8.8	73.78	9	73.91	73.00	-0.2	18,713	0.00%
2023/08/14	10	76.62	16	77.80	74.20	-6	19,227	-0.03%
2023/08/11	13	77.57	1	78.20	77.50	12	19,757	0.06%
2023/08/10	11	79.55	2	78.95	79.00	9	20,170	0.04%
2023/08/09	11	81.35	35	82.28	82.30	-24	20,328	-0.12%
2023/08/08	2	81.75	17	82.52	83.40	-15	20,506	-0.07%
2023/08/07	1	79.20	6	78.68	79.10	-5	20,426	-0.02%
2023/08/04	10.1	78.19	1	77.70	77.50	9.1	20,510	0.04%
2023/08/02	6	80.95	4	81.08	81.80	2	20,505	0.01%
2023/08/01	2	77.40	0	0.00	78.80	2	20,298	0.01%
2023/07/31	5	79.92	3	81.30	78.90	2	20,437	0.01%
2023/07/28	1	78.40	1	78.20	78.40	0	21,027	0.00%
2023/07/27	9	77.37	1	77.30	77.40	8	21,290	0.04%
2023/07/26	4	77.80	0	0.00	76.10	4	21,842	0.02%
2023/07/25	4	78.83	5	77.72	78.00	-1	22,172	0.00%
2023/07/24	4	77.43	4	77.45	77.10	0	22,230	0.00%
2023/07/21	9	80.04	4	80.68	78.10	5	22,378	0.02%
2023/07/20	41	83.00	16	82.34	83.00	25	22,924	0.11%
2023/07/19	5	78.32	1	78.50	78.60	4	22,563	0.02%
2023/07/18	2	76.75	2	77.00	77.00	0	23,014	0.00%
2023/07/17	1	78.80	1	79.70	78.90	0	23,088	0.00%
2023/07/14	2.9	80.39	2	81.00	80.10	0.9	23,230	0.00%
2023/07/13	2.1	81.21	2	80.70	80.40	0.1	23,478	0.00%
2023/07/12	7.6	80.88	6	81.18	80.80	1.6	24,097	0.01%
2023/07/11	3	83.57	3	82.20	82.20	0	24,082	0.00%
2023/07/10	1.4	83.47	1	82.30	83.10	0.4	24,382	0.00%
2023/07/07	4.2	83.77	3	83.83	83.80	1.2	24,802	0.00%
2023/07/06	2.2	85.69	2.6	86.10	85.20	-0.4	25,449	0.00%
2023/07/05	1.4	87.22	4	86.13	85.50	-2.7	25,607	-0.01%
2023/07/04	6	88.35	15.1	88.17	87.30	-9.1	25,626	-0.04%
2023/07/03	7	88.00	0	0.00	86.60	7	25,393	0.03%
2023/06/30	32	88.94	17	89.48	89.50	15	25,111	0.06%
2023/06/29	5.1	86.00	6	85.95	86.30	-0.9	24,901	0.00%
2023/06/28	1	86.00	1	85.80	86.30	0	24,739	0.00%
2023/06/27	0	0.00	33	85.48	85.00	-33	24,643	-0.13%
2023/06/21	1	90.50	3.5	91.41	91.10	-2.5	24,200	-0.01%
2023/06/20	8.2	90.42	6.7	91.23	91.50	1.5	24,116	0.01%
2023/06/19	13	93.78	14	93.56	93.10	-1	23,817	0.00%
2023/06/16	10	93.37	11	92.36	91.80	-1	23,663	0.00%
2023/06/15	2	92.90	9	93.17	92.70	-7	23,458	-0.03%
2023/06/14	2.3	92.11	4	91.88	91.70	-1.7	23,270	-0.01%
2023/06/13	19	93.89	11.1	92.90	92.60	7.9	23,110	0.03%
2023/06/12	18	95.23	18.8	93.79	93.20	-0.8	22,559	0.00%
2023/06/09	54.1	97.55	55.2	97.67	97.80	-1.1	22,141	0.00%
2023/06/08	15	95.21	14	93.74	92.20	1	21,646	0.00%
2023/06/07	53	92.51	52	93.02	94.50	1	21,228	0.00%
2023/06/06	25	91.33	23.3	91.56	91.50	1.8	20,534	0.01%
2023/06/05	78	90.81	76	90.67	90.20	2	19,783	0.01%
2023/06/02	14	84.50	20	87.22	88.10	-6	19,329	-0.03%
2023/06/01	9	79.03	8	79.84	80.10	1	18,824	0.01%
2023/05/31	32	78.58	34	79.28	79.60	-2	18,523	-0.01%
2023/05/30	14	75.01	7	75.23	74.50	7	18,051	0.04%
2023/05/29	5.5	73.45	7	73.13	74.20	-1.5	17,676	-0.01%
2023/05/26	2	70.30	13	70.38	70.20	-11	17,338	-0.06%
2023/05/25	7	72.39	3	72.07	71.50	4	17,169	0.02%
2023/05/24	5	71.46	4	71.98	72.30	1	16,995	0.01%
2023/05/23	0	0.00	6	72.07	72.50	-6	16,984	-0.04%
2023/05/22	6	71.77	12	72.02	71.90	-6	16,771	-0.04%
2023/05/19	7	70.61	29	70.27	70.00	-22	16,387	-0.13%
2023/05/18	15	67.73	60	67.04	68.60	-45	15,863	-0.28%
2023/05/17	12	65.38	26	64.15	66.30	-14	15,491	-0.09%
2023/05/16	114	61.34	115	61.17	60.80	-1	14,738	-0.01%	大買/大賣/
2023/05/15	24	60.24	12	60.43	61.30	12	14,273	0.08%
2023/05/12	20	58.27	4.2	59.42	59.50	15.8	13,911	0.11%
2023/05/11	20	58.27	4.2	59.42	57.40	15.8	13,424	0.12%
2023/05/10	14	58.84	5	59.36	59.30	9	13,106	0.07%
2023/05/09	13	59.22	3	58.80	58.20	10	12,898	0.08%
2023/05/08	3	59.60	10	59.32	60.10	-7	12,595	-0.06%
2023/05/05	14	59.13	17	59.84	59.20	-3	12,370	-0.02%
2023/05/04	75	59.58	75	59.49	60.00	0	12,101	0.00%
2023/05/03	40	58.11	33.2	57.49	57.70	6.8	11,301	0.06%
2023/05/02	88	57.59	110	57.92	58.50	-22	10,980	-0.20%	大賣/
2023/04/28	18.2	54.75	2	54.15	54.70	16.2	10,411	0.16%
2023/04/27	2	54.25	3	53.97	53.80	-1	9,990	-0.01%
2023/04/26	4	53.43	1	53.20	53.20	3	9,766	0.03%
2023/04/25	22.2	55.02	9	55.57	53.20	13.2	9,472	0.14%
2023/04/24	19	53.21	7	53.14	52.90	12	8,628	0.14%
2023/04/21	15	53.80	25	54.13	53.50	-10	8,485	-0.12%
2023/04/20	7	53.13	11	53.22	53.00	-4	7,788	-0.05%
2023/04/19	18	54.46	18	54.06	54.00	0	7,525	0.00%
2023/04/18	18	53.28	29	53.32	53.20	-11	7,243	-0.15%
2023/04/17	50	54.66	27	54.51	54.40	23	6,915	0.33%
2023/04/14	0	0.00	10	52.10	52.10	-10	6,129	-0.16%
2023/04/13	23	48.26	7	48.01	47.45	16	5,970	0.27%
2023/04/12	47	47.63	48	49.37	50.00	-1	5,529	-0.02%
2023/04/11	176	46.40	182	46.50	45.50	-6	4,948	-0.12%	大買/大賣/
2023/04/10	5	42.46	9	43.55	45.25	-4	4,171	-0.10%
2023/04/07	11	40.69	11	40.91	41.15	0	3,913	0.00%
2023/03/30	1	39.05	5	39.00	39.05	-4	3,742	-0.11%
2023/03/28	3	39.18	4	38.59	38.50	-1	3,879	-0.03%
2023/03/27	2	39.78	1	39.75	39.85	1	3,926	0.03%
2023/03/23	2	38.95	0	0.00	38.85	2	3,885	0.05%
2023/03/22	2	39.25	0	0.00	39.30	2	3,878	0.05%
2023/03/20	20	38.80	0	0.00	38.75	20	3,892	0.51%
2023/03/16	5	38.50	1	39.60	38.80	4	3,985	0.10%
2023/03/15	1	40.05	4	40.00	39.80	-3	3,921	-0.08%
2023/03/14	5	40.05	0	0.00	40.00	5	3,932	0.13%
2023/03/13	26	40.55	25	40.45	40.65	1	4,004	0.02%
2023/03/09	1	41.65	5	41.43	41.65	-4	3,993	-0.10%
2023/03/08	6	41.54	1	41.60	41.65	5	3,983	0.13%
2023/03/07	0	0.00	6.1	40.79	41.00	-6.1	4,050	-0.15%
2023/03/06	17	40.00	0.1	39.95	40.20	16.9	3,982	0.42%
2023/03/03	10	39.45	0	0.00	39.45	10	3,928	0.25%
2023/03/02	0	0.00	0.1	39.50	39.40	-0.1	3,935	0.00%
2023/03/01	0	0.00	1	39.30	39.35	-1	3,944	-0.03%
2023/02/24	0	0.00	1	39.85	39.80	-1	3,920	-0.03%
2023/02/23	1	40.00	13	39.89	40.15	-12	3,906	-0.31%
2023/02/22	7	39.29	21	39.11	39.45	-14	3,860	-0.36%
2023/02/21	5	40.02	11	40.17	39.80	-6	3,778	-0.16%
2023/02/20	10	39.13	3	39.22	39.30	7	3,620	0.19%
2023/02/17	7	38.71	5	39.22	39.40	2	3,564	0.06%
2023/02/16	18	37.89	8	38.51	38.85	10	3,501	0.29%
2023/02/15	78	38.57	75	38.75	38.30	3	3,490	0.09%
2023/02/14	0	0.00	2	36.65	37.05	-2	3,135	-0.06%
2023/02/13	0	0.00	2	36.30	37.15	-2	3,122	-0.06%
2023/02/06	0	35.55	3	35.80	35.40	-3	3,034	-0.10%
2023/02/02	0	0.00	9	35.51	35.60	-9	3,078	-0.29%
2023/02/01	1	35.10	0	0.00	35.00	1	3,051	0.03%
2023/01/30	0	0.00	2	35.33	35.25	-2	3,050	-0.07%
2023/01/06	0	0.00	1	34.30	34.30	-1	3,106	-0.03%
2023/01/05	0	0.00	0.1	34.20	34.20	-0.1	3,187	0.00%
2023/01/04	3	34.23	2	34.10	34.20	1	3,222	0.03%
2022/12/30	2	33.80	0	0.00	33.85	2	3,326	0.06%
2022/12/28	8	33.70	2	33.95	33.70	6	3,431	0.17%
2022/12/27	1	34.05	0	0.00	34.10	1	3,458	0.03%
2022/12/23	3	33.60	1	33.50	33.70	2	3,647	0.05%
2022/12/22	2	33.73	0	0.00	33.55	2	3,843	0.05%
2022/12/21	2	33.85	2	33.80	33.55	0	3,944	0.00%
2022/12/20	5	33.58	0	0.00	33.45	5	4,156	0.12%
2022/12/19	6	35.23	0	0.00	34.80	6	4,102	0.15%
2022/12/16	1	36.00	0	0.00	35.95	1	4,029	0.02%
2022/12/15	0	0.00	1	37.00	36.90	-1	4,089	-0.02%
2022/12/14	1	36.60	2	36.55	36.80	-1	4,342	-0.02%
2022/12/13	2	36.40	1	37.00	36.25	1	4,421	0.02%
2022/12/09	14	37.86	14	37.95	37.70	0	4,498	0.00%
2022/12/08	1	37.95	3	37.75	38.30	-2	4,487	-0.04%
2022/12/07	4	37.05	0	0.00	37.15	4	4,484	0.09%
2022/12/06	3	37.15	2	37.50	36.80	1	4,465	0.02%
2022/12/05	6	37.96	1	37.65	37.75	5	4,428	0.11%
2022/12/02	3	37.75	5	37.50	37.25	-2	4,335	-0.05%
2022/12/01	0	0.00	3	36.62	36.35	-3	4,206	-0.07%
2022/11/30	5	35.98	0	0.00	36.20	5	4,207	0.12%
2022/11/29	4	36.63	8	36.43	36.25	-4	4,183	-0.10%
2022/11/28	4	35.60	0	0.00	36.35	4	4,117	0.10%
2022/11/24	0	0.00	2	36.43	36.30	-2	4,152	-0.05%
2022/11/23	6	36.01	1	36.10	36.35	5	4,124	0.12%
2022/11/22	1	35.40	0	0.00	35.45	1	4,100	0.02%
2022/11/17	0	0.00	1	35.35	35.55	-1	4,109	-0.02%
2022/11/15	0	0.00	1	35.70	35.65	-1	4,077	-0.02%
2022/11/14	2	35.48	4	35.70	36.15	-2	4,088	-0.05%
2022/11/11	5	36.31	9	37.12	36.05	-4	4,036	-0.10%
2022/11/10	0	0.00	1	38.50	37.35	-1	3,936	-0.03%
2022/11/09	1	37.85	2.6	38.72	38.85	-1.6	3,920	-0.04%
2022/11/08	1	38.35	2	38.80	37.95	-1	3,932	-0.03%
2022/11/07	1	38.00	2	38.10	38.30	-1	4,057	-0.02%
2022/11/04	0.1	37.85	2	38.05	38.05	-1.9	4,132	-0.05%
2022/11/02	1	38.55	1	38.40	38.20	0	4,174	0.00%
2022/11/01	3	38.00	1	37.70	38.30	2	4,155	0.05%
2022/10/25	1	35.80	0	0.00	35.80	1	4,226	0.02%
2022/10/21	2	35.98	1	36.35	36.10	1	4,293	0.02%
2022/10/20	2	35.55	0	0.00	35.75	2	4,313	0.05%
2022/10/19	0	0.00	1	36.50	36.25	-1	4,435	-0.02%
2022/10/18	2	36.25	1	36.20	36.25	1	4,592	0.02%
2022/10/17	2	36.08	1	36.40	36.40	1	4,617	0.02%
2022/10/13	5	37.23	1	36.30	36.10	4	4,672	0.09%
2022/10/11	3	38.18	0	0.00	38.25	3	4,781	0.06%
2022/10/07	1	39.20	2	39.43	39.55	-1	4,887	-0.02%
2022/10/06	1.1	38.62	1	39.15	38.80	0.1	4,918	0.00%
2022/10/05	12	38.33	10	38.55	38.60	2	4,959	0.04%
2022/10/03	9.1	38.04	7	38.25	37.35	2.1	5,003	0.04%
2022/09/30	5	38.82	2	39.13	38.30	3	4,996	0.06%
2022/09/29	5	39.83	4	40.10	40.10	1	4,925	0.02%
2022/09/28	1	41.40	4	40.84	40.30	-3	4,745	-0.06%
2022/09/27	10	41.18	12	41.18	41.70	-2	4,676	-0.04%
2022/09/26	0	0.00	1	39.85	39.50	-1	4,500	-0.02%
2022/09/23	1	40.50	1	40.20	40.30	0	4,555	0.00%
2022/09/22	6	40.57	5	41.38	41.40	1	4,608	0.02%
2022/09/21	25	40.49	24	40.90	40.95	1	4,694	0.02%
2022/09/20	11	38.80	7	39.31	39.20	4	4,523	0.09%
2022/09/19	1	39.00	11	38.90	39.05	-10	4,655	-0.21%
2022/09/16	2	37.95	1	38.15	38.10	1	4,830	0.02%
2022/09/12	1	36.40	3	36.77	36.75	-2	5,949	-0.03%
2022/09/08	0	0.00	4	36.15	36.40	-4	6,250	-0.06%
2022/09/07	2	35.25	0	0.00	35.25	2	6,680	0.03%
2022/09/06	5	35.72	3	36.25	35.45	2	6,947	0.03%
2022/09/05	2	36.73	2	36.25	36.25	0	6,993	0.00%
2022/09/02	0	0.00	5	36.72	37.00	-5	6,981	-0.07%
2022/09/01	3	35.60	0	0.00	36.05	3	6,916	0.04%
2022/08/31	3	35.77	0	0.00	36.40	3	6,872	0.04%
2022/08/29	1	35.20	0	0.00	35.70	1	6,893	0.01%
2022/08/26	1	36.05	0	0.00	35.95	1	6,902	0.01%
2022/08/25	1	35.65	1	36.20	35.65	0	6,968	0.00%
2022/08/24	1	35.85	4	35.99	36.10	-3	6,956	-0.04%
2022/08/23	1	34.95	0	0.00	35.25	1	6,934	0.01%
2022/08/22	3	35.18	0	0.00	35.45	3	6,947	0.04%
2022/08/19	7	35.39	0	0.00	35.25	7	6,979	0.10%
2022/08/18	2	36.18	0	0.00	36.05	2	7,060	0.03%
2022/08/17	0	0.00	11	36.20	36.30	-11	7,115	-0.15%
2022/08/16	1	35.60	0	0.00	35.80	1	7,124	0.01%
2022/08/15	5	35.92	0	0.00	35.70	5	7,099	0.07%
2022/08/12	7	36.79	7	36.86	35.95	0	7,051	0.00%
2022/08/11	5	38.46	0	0.00	37.60	5	6,912	0.07%
2022/08/10	1	38.75	2	38.65	38.75	-1	6,840	-0.01%
2022/08/08	4	37.38	0	0.00	37.90	4	6,843	0.06%
2022/08/05	3	37.97	1	37.60	37.90	2	6,813	0.03%
2022/08/04	1	37.40	2	36.95	37.25	-1	6,798	-0.01%
2022/08/03	0	0.00	1	37.55	37.55	-1	6,754	-0.01%
2022/08/01	2	38.18	0	0.00	38.20	2	6,657	0.03%
2022/07/29	3	38.05	3	38.55	38.25	0	6,618	0.00%
2022/07/26	6	38.38	6	38.00	37.75	0	6,453	0.00%
2022/07/25	1	36.90	3	36.90	37.80	-2	6,271	-0.03%
2022/07/22	3	35.08	4	35.03	35.10	-1	6,095	-0.02%
2022/07/20	0	0.00	1	36.00	35.85	-1	6,011	-0.02%
2022/07/19	1	36.70	0	0.00	36.70	1	5,937	0.02%
2022/07/15	0	0.00	3	35.83	36.00	-3	5,685	-0.05%
2022/07/14	3	34.92	4	33.68	34.95	-1	5,528	-0.02%
2022/07/12	3	35.30	4	35.05	35.00	-1	5,345	-0.02%
2022/07/11	2	34.58	0	0.00	34.65	2	5,231	0.04%
2022/07/08	0	0.00	1	35.15	34.70	-1	5,206	-0.02%
2022/07/07	1	34.80	0	0.00	34.80	1	5,139	0.02%
2022/07/04	3	33.97	0	0.00	33.85	3	4,972	0.06%
2022/07/01	0	0.00	9	34.11	33.00	-9	4,914	-0.18%
2022/06/30	14	35.31	11	35.72	35.25	3	4,766	0.06%
2022/06/29	4	35.96	8	35.91	36.20	-4	4,638	-0.09%
2022/06/28	1	35.25	1	34.75	34.75	0	4,444	0.00%
2022/06/27	105	35.22	151	35.55	35.25	-46	4,362	-1.05%	大買/大賣/
2022/06/24	12	35.23	6	34.65	35.65	6	4,121	0.15%
2022/06/23	88	34.81	49	33.61	34.10	39	3,793	1.03%
2022/06/22	5	34.20	22	34.70	34.30	-17	3,352	-0.51%
2022/06/21	14	35.12	13	35.27	35.15	1	3,126	0.03%
2022/06/20	11	34.35	2	34.05	33.90	9	2,735	0.33%
2022/06/17	17	34.45	16	34.78	34.80	1	2,472	0.04%
2022/06/16	13	34.24	4	33.20	33.60	9	2,146	0.42%
2022/06/15	0	0.00	3	32.88	32.85	-3	1,687	-0.18%
2022/06/14	3	31.85	0	0.00	32.00	3	1,409	0.21%
2022/06/10	0	0.00	10	30.80	31.10	-10	1,310	-0.76%
2022/06/07	0	0.00	1	31.00	30.35	-1	1,285	-0.08%
2022/06/02	1	32.00	0	0.00	32.10	1	1,228	0.08%
2022/05/31	0	0.00	1	31.20	31.40	-1	1,136	-0.09%
2022/05/30	0	0.00	10	31.07	31.15	-10	1,124	-0.89%
2022/05/27	2	30.95	2	31.10	31.05	0	1,099	0.00%
2022/05/26	14	31.07	5	31.45	30.80	9	1,052	0.86%
2022/05/25	0	0.00	1	29.95	29.90	-1	911	-0.11%
2022/05/19	0	0.00	0.9	28.85	28.85	-0.9	845	-0.10%
2022/05/17	1	28.90	0	0.00	28.85	1	938	0.11%
2022/05/16	1	28.85	0	0.00	28.90	1	916	0.11%
2022/05/10	1	27.00	0	0.00	27.20	1	858	0.12%
2022/04/11	1	28.20	0	0.00	28.10	1	930	0.11%
2022/03/30	0	0.00	0.2	28.95	29.35	-0.2	887	-0.02%
2022/03/23	0	0.00	7	28.90	29.10	-7	858	-0.82%
2022/03/16	0	28.10	0	0.00	27.95	0	848	0.00%
2022/03/08	0	0.00	3	27.35	27.15	-3	836	-0.36%
2022/03/01	2	28.68	0	0.00	28.75	2	783	0.26%
2022/02/23	1	28.90	0	0.00	28.95	1	753	0.13%
2022/02/22	0	0.00	4	29.06	28.95	-4	748	-0.53%
2022/02/21	3	29.38	4	29.30	29.40	-1	730	-0.14%
2022/02/18	2	29.05	1	29.25	29.25	1	708	0.14%
2022/02/17	4	28.44	6	29.13	29.05	-2	666	-0.30%
2022/02/16	2	27.70	0	0.00	27.90	2	595	0.34%
2022/02/15	3	27.57	0	0.00	27.50	3	590	0.51%
2022/01/20	0	0.00	0.1	27.25	27.25	-0.1	542	-0.01%
2022/01/13	0	0.00	0.1	27.50	27.65	-0.1	586	-0.02%
2022/01/10	0	0.00	3	27.60	27.85	-3	565	-0.53%
2021/12/29	0	0.00	1	26.90	27.05	-1	520	-0.19%
2021/12/02	0	0.00	1	26.20	26.15	-1	581	-0.17%
2021/11/18	0	0.00	1	26.85	27.00	-1	624	-0.16%
2021/11/10	1	26.80	0	0.00	26.80	1	711	0.14%
2021/11/03	0	0.00	1	26.75	26.95	-1	776	-0.13%
2021/10/26	1	26.80	0	0.00	26.95	1	804	0.12%
2021/10/07	0	0.00	2	26.15	26.45	-2	877	-0.23%
2021/10/05	0	0.00	1	26.00	25.85	-1	918	-0.11%
2021/09/29	0	0.00	2	26.60	26.50	-2	960	-0.21%
2021/08/25	0	0.00	3	25.95	26.10	-3	1,212	-0.25%
2021/08/23	3	26.25	0	0.00	26.30	3	1,225	0.24%
2021/08/10	1	27.60	1	27.90	27.45	0	1,324	0.00%
2021/08/09	0	0.00	4	28.75	28.75	-4	1,398	-0.29%
2021/08/06	1	29.00	0	0.00	28.80	1	1,441	0.07%
2021/08/05	1	28.90	0	0.00	29.00	1	1,477	0.07%
2021/08/03	0	0.00	1	29.00	28.85	-1	1,637	-0.06%
2021/08/02	0	0.00	1	28.90	29.00	-1	1,655	-0.06%
2021/07/26	1	29.00	0	0.00	28.95	1	1,946	0.05%
2021/07/19	0	0.00	2	29.75	29.80	-2	2,245	-0.09%
2021/07/13	1	29.55	0.1	29.60	29.55	0.9	2,538	0.04%
2021/07/12	1	30.25	0	0.00	30.05	1	2,543	0.04%
2021/07/09	0	0.00	1	30.30	30.30	-1	2,566	-0.04%
2021/07/06	0	0.00	2	31.00	31.00	-2	2,663	-0.08%
2021/07/05	0	0.00	5	30.90	30.85	-5	2,670	-0.19%
2021/06/25	3	30.00	0	0.00	29.90	3	2,790	0.11%
2021/06/22	6	29.71	0	0.00	29.55	6	2,849	0.21%
2021/06/17	0	0.00	1	28.90	29.30	-1	2,904	-0.03%
2021/06/07	2	28.65	0	0.00	28.75	2	3,036	0.07%
2021/06/04	1	28.95	0	0.00	28.85	1	3,094	0.03%
2021/06/03	1	29.15	0	0.00	29.25	1	3,109	0.03%
2021/05/28	0	0.00	20	28.25	28.00	-20	3,124	-0.64%
2021/05/18	10	26.90	0	0.00	27.10	10	3,171	0.32%
2021/05/17	2	25.60	0	0.00	25.95	2	3,164	0.06%
2021/05/14	0	0.00	1	28.20	27.85	-1	3,096	-0.03%
2021/05/13	2	25.50	3	25.85	26.20	-1	3,046	-0.03%
2021/05/12	3	26.92	0	0.00	26.20	3	3,017	0.10%
2021/05/11	10	28.70	0	0.00	28.85	10	2,943	0.34%
2021/05/10	0	0.00	20	30.30	30.20	-20	2,909	-0.69%
2021/05/04	0	0.00	3	31.07	30.85	-3	2,901	-0.10%
2021/05/03	1	32.50	11	32.76	32.45	-10	2,851	-0.35%
2021/04/29	0	0.00	13	32.42	32.35	-13	2,799	-0.46%
2021/04/28	23	32.78	0	0.00	32.85	23	2,802	0.82%
2021/04/27	3	32.78	18	32.99	33.55	-15	2,863	-0.52%
2021/04/26	0	0.00	2	32.30	32.30	-2	2,768	-0.07%
2021/04/23	2	31.98	3	32.22	31.95	-1	2,791	-0.04%
2021/04/22	6	32.40	3	32.75	31.85	3	2,912	0.10%
2021/04/21	0	0.00	6	32.76	32.80	-6	2,908	-0.21%
2021/04/20	20	33.00	1	32.50	32.30	19	2,984	0.64%
2021/04/19	5	32.24	8	32.67	32.80	-3	3,370	-0.09%
2021/04/15	0	0.00	2	31.25	31.20	-2	3,620	-0.06%
2021/04/14	2	30.80	0	0.00	30.80	2	3,639	0.05%
2021/04/13	5	31.65	0	0.00	30.95	5	3,745	0.13%
2021/04/12	1	30.95	0	0.00	30.95	1	3,754	0.03%
2021/04/07	1	31.10	0	0.00	31.15	1	4,110	0.02%
2021/04/06	0	0.00	14	30.95	30.80	-14	4,199	-0.33%
2021/04/01	1	30.85	0	0.00	30.95	1	4,239	0.02%
2021/03/31	3	30.87	0	0.00	31.00	3	4,259	0.07%
2021/03/29	0	0.00	1	31.65	31.90	-1	4,237	-0.02%
2021/03/26	2	31.25	1	31.50	31.30	1	4,300	0.02%
2021/03/25	4	31.59	1	31.70	31.45	3	4,372	0.07%
2021/03/24	2	31.45	0	0.00	31.30	2	4,399	0.05%
2021/03/19	1	30.90	0	0.00	31.55	1	4,548	0.02%
2021/03/16	1	30.90	0	0.00	30.90	1	4,839	0.02%
2021/03/08	0	0.00	11	31.32	31.15	-11	6,763	-0.16%
2021/03/05	0	0.00	1	31.60	31.30	-1	7,780	-0.01%
2021/03/03	2	31.25	0	0.00	31.55	2	8,255	0.02%
2021/02/25	0	0.00	5	32.50	32.45	-5	8,575	-0.06%
2021/02/24	0	0.00	1	32.20	32.25	-1	8,764	-0.01%
2021/02/23	11	32.91	1	32.90	32.75	10	8,822	0.11%
2021/02/19	0	0.00	5	31.90	32.05	-5	9,225	-0.05%
2021/02/04	5	31.90	0	0.00	31.90	5	9,455	0.05%
2021/02/03	0	0.00	2	31.75	31.65	-2	9,475	-0.02%
2021/01/28	0	0.00	1	32.50	32.40	-1	9,386	-0.01%
2021/01/25	0	0.00	16	33.44	33.60	-16	9,291	-0.17%
2021/01/22	22	32.67	0	0.00	32.70	22	9,257	0.24%
2021/01/21	0	0.00	0.3	32.30	32.35	-0.3	9,230	0.00%
2021/01/20	5	31.65	5	32.45	31.65	0	9,183	0.00%
2021/01/18	5	33.65	0	0.00	33.65	5	9,016	0.06%
2021/01/15	0	0.00	1	35.35	34.05	-1	8,946	-0.01%
2021/01/14	3	36.05	1	36.15	35.85	2	8,803	0.02%
2021/01/13	0	0.00	22	36.67	36.50	-22	8,726	-0.25%
2021/01/12	30	37.72	9	38.14	37.20	21	8,606	0.24%
2021/01/11	4	36.58	5	36.98	37.15	-1	8,148	-0.01%
2021/01/08	4	35.26	1.5	35.68	36.00	2.5	7,956	0.03%
2021/01/07	0	0.00	5	34.70	34.60	-5	7,763	-0.06%
2021/01/06	1	35.00	1	34.30	34.00	0	7,707	0.00%
2021/01/05	6.5	35.67	3	35.68	35.60	3.5	7,571	0.05%
2021/01/04	3	36.68	4.6	36.82	36.60	-1.6	7,495	-0.02%
2020/12/31	14	35.84	4	36.00	35.70	10	7,298	0.14%
2020/12/29	1	34.85	1	34.80	34.80	0	7,107	0.00%
2020/12/25	0	0.00	1	34.35	34.00	-1	6,929	-0.01%
2020/12/24	0	0.00	3	34.33	34.20	-3	6,887	-0.04%
2020/12/23	0.1	34.40	0	0.00	34.40	0.1	6,831	0.00%
2020/12/22	2	34.85	2.1	34.27	33.60	-0.1	6,790	0.00%
2020/12/21	3.5	34.30	4	34.43	34.75	-0.5	6,715	-0.01%
2020/12/17	2	33.90	20	34.10	33.90	-18	6,591	-0.27%
2020/12/16	20	34.22	21.1	33.80	34.60	-1.1	6,527	-0.02%
2020/12/15	10	34.10	1	34.00	33.35	9	6,454	0.14%
2020/12/14	2	34.10	0	0.00	33.80	2	6,373	0.03%
2020/12/11	35	34.81	35	34.40	33.95	0	6,320	0.00%
2020/12/10	7	34.81	12	34.95	34.80	-5	6,143	-0.08%
2020/12/09	14	34.86	8	34.78	35.00	6	6,043	0.10%
2020/12/08	4	33.50	1	33.45	33.45	3	5,787	0.05%
2020/12/07	0	0.00	30	32.65	33.10	-30	5,684	-0.53%
2020/12/04	20	33.40	47	32.70	32.75	-27	5,496	-0.49%
2020/12/03	30	34.85	78	35.63	33.80	-48	5,105	-0.94%
2020/12/02	35	37.34	64	36.72	37.50	-29	4,553	-0.64%
2020/12/01	143	38.20	104	37.03	36.40	39	4,037	0.97%	大買/大賣/
2020/11/30	61	36.38	0	0.00	37.05	61	3,013	2.02%
2020/11/27	28	31.57	22	33.25	33.70	6	2,808	0.21%
2020/11/25	6	30.13	9	30.06	30.10	-3	2,501	-0.12%
2020/11/24	20	28.97	1	29.10	29.00	19	2,293	0.83%
2020/11/23	5	28.68	1	27.85	29.30	4	2,224	0.18%
2020/11/19	3	28.33	2	28.10	28.00	1	2,005	0.05%
2020/11/18	27	27.74	8	27.06	27.80	19	1,911	0.99%
2020/11/17	3	25.80	3	25.62	25.85	0	1,673	0.00%
2020/11/16	5	25.66	12	25.64	25.55	-7	1,632	-0.43%
2020/11/11	0	0.00	1	23.75	23.80	-1	1,572	-0.06%
2020/11/09	0	0.00	20	23.15	23.30	-20	1,582	-1.26%
2020/10/20	20	23.00	0	0.00	23.15	20	1,882	1.06%
2020/10/13	2	23.28	2	23.20	23.20	0	1,921	0.00%
2020/09/23	0	0.00	5	23.25	23.20	-5	1,915	-0.26%
2020/09/01	0	0.00	1	24.05	23.95	-1	1,820	-0.05%
2020/08/31	0	0.00	19	23.70	23.70	-19	1,792	-1.06%
2020/08/27	0	0.00	10	24.15	24.15	-10	1,745	-0.57%
2020/08/26	0	0.00	10	24.25	24.30	-10	1,727	-0.58%
2020/08/20	0	0.00	1	23.35	23.20	-1	1,587	-0.06%
2020/08/18	0	0.00	8	23.36	23.45	-8	1,511	-0.53%
2020/08/14	20	23.10	3	23.10	23.15	17	1,392	1.22%
2020/08/13	0	0.00	30	22.83	23.05	-30	1,366	-2.19%
2020/08/12	0	0.00	5	22.69	22.75	-5	1,342	-0.37%
2020/08/11	3	23.07	18	22.78	23.00	-15	1,335	-1.12%
2020/08/10	16	22.71	6	23.01	23.20	10	1,278	0.78%
2020/08/07	46	22.10	0	0.00	22.70	46	1,201	3.83%
2020/08/06	0	0.00	4.2	21.74	21.70	-4.2	1,103	-0.38%
2020/07/23	0	0.00	1	21.00	21.00	-1	1,021	-0.10%
2020/07/22	0	0.00	20	20.90	20.90	-20	1,018	-1.96%
2020/07/17	20	21.80	0	0.00	21.65	20	957	2.09%
2020/07/16	0	0.00	1	21.95	21.85	-1	948	-0.11%
2020/06/18	5	21.70	0	0.00	21.75	5	898	0.56%
2020/06/10	0	0.00	1	21.75	21.90	-1	979	-0.10%
2020/06/09	1	21.45	0	0.00	21.65	1	1,007	0.10%
2020/06/08	2	21.20	0	0.00	21.40	2	1,051	0.19%
2020/05/27	0	0.00	2	20.80	20.80	-2	1,000	-0.20%
2020/05/21	0	0.00	1	20.00	20.15	-1	973	-0.10%
2020/05/20	0	0.00	2	20.05	20.05	-2	969	-0.21%
2020/04/30	0	0.00	1	19.80	19.80	-1	941	-0.11%
2020/04/28	3	19.40	0	0.00	19.40	3	954	0.31%
2020/04/10	1	19.50	0	0.00	19.45	1	935	0.11%
2020/04/07	0	0.00	5	19.30	19.40	-5	941	-0.53%
2020/03/31	0	0.00	1	19.25	19.35	-1	941	-0.11%
2020/03/26	0	0.00	1	19.45	19.45	-1	933	-0.11%
2020/03/23	0	0.00	5	18.90	19.20	-5	920	-0.54%
2020/03/19	4	19.20	0	0.00	19.20	4	912	0.44%
2020/03/18	0	0.00	9	19.90	19.95	-9	852	-1.06%
2020/03/13	2	19.25	2	20.15	20.30	0	752	0.00%
2020/03/12	0	0.00	2	20.40	20.30	-2	707	-0.28%
2020/03/03	0	0.00	3	20.55	20.65	-3	641	-0.47%
2020/02/26	1	20.45	0	0.00	20.50	1	633	0.16%
2020/02/25	1	20.50	0	0.00	20.60	1	636	0.16%
2020/02/21	2	20.75	0	0.00	20.75	2	631	0.32%
2020/02/05	0	0.00	1	20.70	20.70	-1	772	-0.13%
2020/02/04	5	20.65	0	0.00	20.70	5	768	0.65%
2020/01/31	0	0.00	3	20.30	20.35	-3	746	-0.40%
2020/01/30	1	20.40	0	0.00	20.25	1	739	0.14%
2020/01/20	0	0.00	5	21.25	21.20	-5	720	-0.69%
2020/01/10	3	21.10	0	0.00	21.05	3	850	0.35%
2020/01/09	0	0.00	4	21.00	20.95	-4	852	-0.47%
2020/01/08	1	20.90	0	0.00	20.95	1	890	0.11%
2020/01/07	2	21.10	0	0.00	21.15	2	886	0.23%
2019/11/29	0	0.00	0.1	21.05	21.05	-0.1	897	-0.01%
2019/11/15	2	21.35	10	21.20	21.15	-8	921	-0.87%
2019/11/12	2	22.10	1	22.10	22.15	1	870	0.11%
2019/10/31	10	21.90	0	0.00	21.85	10	844	1.18%
2019/10/28	1	21.95	0	0.00	21.95	1	862	0.12%
2019/09/19	0	0.00	5	21.00	20.95	-5	1,175	-0.43%
2019/09/12	0	0.00	2	21.20	21.20	-2	1,391	-0.14%
2019/09/06	0	0.00	1	20.70	20.75	-1	1,346	-0.07%
2019/09/03	1	20.70	0	0.00	20.70	1	1,385	0.07%
2019/08/27	0	0.00	42	20.75	20.40	-42	1,435	-2.93%
2019/08/19	42	20.70	0	0.00	20.75	42	1,669	2.52%
2019/08/06	0	0.00	87	20.14	20.35	-87	2,077	-4.19%
2019/08/05	2	20.58	43	20.66	20.45	-41	2,051	-2.00%
2019/08/02	0	0.00	25	20.66	20.70	-25	2,047	-1.22%
2019/08/01	2	20.70	0	0.00	20.70	2	2,043	0.10%
2019/07/23	0	0.00	250	20.98	20.90	-250	1,998	-12.51%	大賣/鉅額交易
2019/07/18	30	22.70	26	22.64	22.55	4	1,924	0.21%
2019/07/17	2	22.75	0	0.00	22.75	2	1,866	0.11%
2019/07/15	1	22.70	0	0.00	22.75	1	1,835	0.05%
2019/07/11	12	22.78	0	0.00	22.80	12	1,812	0.66%
2019/07/09	5	23.10	0	0.00	23.20	5	1,771	0.28%
2019/07/03	1	22.60	0	0.00	22.80	1	1,683	0.06%
2019/07/01	1	22.75	0	0.00	22.75	1	1,633	0.06%
2019/06/28	1	22.60	0	0.00	22.55	1	1,621	0.06%
2019/06/27	0	0.00	1	22.90	22.85	-1	1,611	-0.06%
2019/06/24	10	22.87	14	22.87	22.95	-4	1,574	-0.25%
2019/06/21	0	0.00	7	22.39	22.20	-7	1,494	-0.47%
2019/06/20	5	21.80	0	0.00	21.80	5	1,413	0.35%
2019/06/19	0	0.00	1	21.55	21.55	-1	1,390	-0.07%
2019/06/18	0	0.00	1	21.55	21.55	-1	1,388	-0.07%
2019/06/11	1	21.70	0	0.00	21.70	1	1,359	0.07%
2019/06/05	0	0.00	10	21.55	21.40	-10	1,316	-0.76%
2019/06/04	0	0.00	2	21.65	21.65	-2	1,300	-0.15%
2019/06/03	10	21.95	1	21.70	21.65	9	1,291	0.70%
2019/05/31	50	21.40	20	21.35	21.40	30	1,243	2.41%
2019/05/29	9	21.33	4	21.70	21.35	5	1,221	0.41%
2019/05/28	27	21.79	0	0.00	21.10	27	1,205	2.24%
2019/05/27	50	22.05	8	21.89	22.30	42	1,103	3.81%
2019/05/24	189	21.60	0	0.00	21.75	189	1,030	18.33%	大買/鉅額交易
2019/05/23	28	21.69	6	21.54	21.45	22	1,013	2.17%
2019/05/22	5	21.95	5	21.63	21.75	0	987	0.00%
2019/05/21	6	21.75	6	21.58	21.75	0	953	0.00%
2019/05/17	5	21.15	65	20.98	21.30	-60	834	-7.19%
2019/05/16	8	21.46	2	21.30	21.10	6	768	0.78%
2019/04/15	2	20.40	0	0.00	20.40	2	531	0.38%
2019/04/11	5	20.17	0	0.00	20.15	5	504	0.99%
2019/04/10	25	20.15	0	0.00	20.30	25	504	4.95%
2019/04/03	25	20.10	0	0.00	20.10	25	492	5.08%
2019/04/02	15	20.10	0	0.00	20.10	15	489	3.06%
2019/04/01	35	20.16	0	0.00	20.05	35	486	7.20%
2019/02/20	0	0.00	1	20.00	20.00	-1	439	-0.23%
2019/01/10	5	20.35	1	20.20	20.30	4	622	0.64%
2018/11/26	0	0.00	6	19.80	19.75	-6	695	-0.86%
2018/11/21	0	0.00	2	19.65	19.60	-2	711	-0.28%
2018/11/20	5	19.56	0	0.00	19.50	5	710	0.70%
2018/11/13	3	19.40	0	0.00	19.45	3	679	0.44%
2018/10/23	1	19.75	0	0.00	19.80	1	640	0.16%
2018/10/09	0	0.00	5	20.90	20.85	-5	575	-0.87%
2018/09/20	1	20.70	0	0.00	20.55	1	602	0.17%
2018/09/05	1	20.75	0	0.00	20.70	1	758	0.13%
2018/09/04	1	20.70	0	0.00	20.80	1	763	0.13%
2018/09/03	2	20.75	0	0.00	20.70	2	764	0.26%
2018/08/31	3	20.80	0	0.00	20.85	3	766	0.39%
2018/08/28	20	21.00	0	0.00	20.95	20	819	2.44%
2018/08/20	0	0.00	0.1	20.70	20.70	-0.1	1,142	-0.01%
2018/08/15	1	20.85	0	0.00	20.55	1	1,153	0.09%
2018/08/01	0	0.00	1	21.20	21.20	-1	1,181	-0.08%
2018/07/30	0	0.00	7	21.00	21.00	-7	1,204	-0.58%
2018/07/18	1	21.60	1	21.60	21.70	0	1,208	0.00%
2018/07/05	1	21.35	11	21.41	21.45	-10	1,548	-0.65%
2018/07/03	2	21.50	0	0.00	21.50	2	1,580	0.13%
2018/07/02	1	21.60	0	0.00	21.75	1	1,626	0.06%
2018/06/29	2	21.90	0	0.00	21.85	2	1,609	0.12%
2018/06/27	0	0.00	2	22.05	22.10	-2	1,617	-0.12%
2018/06/07	1	21.80	1	21.80	21.70	0	1,661	0.00%
2018/06/06	1	21.80	0	0.00	21.70	1	1,698	0.06%
2018/06/05	3	21.73	0	0.00	21.65	3	1,724	0.17%
2018/06/04	2	22.20	2	22.10	21.90	0	1,702	0.00%
2018/06/01	30	22.78	17	22.54	22.30	13	1,671	0.78%
2018/05/29	4	21.88	1	21.60	21.85	3	1,474	0.20%
2018/05/28	1	21.05	0	0.00	21.15	1	1,422	0.07%
2018/05/09	0	0.00	10	20.90	20.90	-10	1,623	-0.62%
2018/04/12	0	0.00	5	22.20	22.00	-5	1,686	-0.30%
2018/04/10	4	23.04	6	23.28	22.40	-2	1,658	-0.12%
2018/04/09	2	21.90	0	0.00	21.90	2	1,469	0.14%
2018/04/03	0	0.00	8	21.60	21.70	-8	1,515	-0.53%
2018/03/27	1	21.10	1	21.20	21.25	0	1,434	0.00%
2018/03/23	0	0.00	1	21.05	21.70	-1	1,358	-0.07%
2018/03/19	0	0.00	2	21.40	21.45	-2	1,339	-0.15%
2018/03/08	0	0.00	2	21.63	21.40	-2	1,288	-0.16%
2018/03/05	3	21.08	0	0.00	21.05	3	1,250	0.24%
2018/02/27	1	21.10	0	0.00	21.15	1	1,251	0.08%
2018/02/09	0	0.00	1	20.45	20.60	-1	1,269	-0.08%
2018/02/08	0	0.00	3	20.70	20.70	-3	1,259	-0.24%
2018/02/07	10	20.35	0	0.00	20.50	10	1,240	0.81%
2018/02/06	1	20.10	1	20.45	20.50	0	1,235	0.00%
2018/02/02	5	21.00	0	0.00	21.05	5	1,149	0.43%
2018/01/25	10	21.20	0	0.00	21.10	10	1,243	0.80%
2018/01/22	1	21.05	0	0.00	21.05	1	1,266	0.08%
2018/01/12	1	21.15	0	0.00	21.15	1	1,528	0.07%
2018/01/11	1	21.15	0	0.00	21.10	1	1,580	0.06%
2018/01/10	1	21.35	0	0.00	21.15	1	1,701	0.06%
2018/01/09	2	21.40	0	0.00	21.45	2	1,708	0.12%
2018/01/04	0	0.00	1	21.25	21.25	-1	1,683	-0.06%
2018/01/03	1	21.40	15	21.63	21.35	-14	1,685	-0.83%
2018/01/02	15	21.68	0	0.00	21.80	15	1,685	0.89%