三陽工業 (2206)-富邦-竹北券商分點個股進出

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
68.8
漲跌
▼0.3
漲幅
-0.43%
成交量
1,387張
產業
上市汽車類股
471人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

三陽工業 (2206)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/12/13	0	0.00	9	68.81	68.80	-9	2,255	-0.40%
2024/12/11	0	0.00	2	69.00	69.00	-2	2,259	-0.09%
2024/12/09	1	69.10	1	69.20	69.40	0	2,258	0.00%
2024/12/06	1	70.20	0	0.00	69.70	1	2,256	0.04%
2024/12/05	4	70.43	0	0.00	70.00	4	2,258	0.18%
2024/12/02	1	71.20	0	0.00	71.30	1	2,264	0.04%
2024/11/25	33	72.41	0	0.00	71.40	33	2,250	1.47%
2024/11/22	0.2	72.80	1	72.70	72.40	-0.9	2,278	-0.04%
2024/11/20	0.1	71.50	2	72.00	70.80	-1.9	2,095	-0.09%
2024/11/19	0.2	71.00	2	71.80	72.30	-1.8	1,983	-0.09%
2024/11/15	2	69.10	0	0.00	68.60	2	1,739	0.11%
2024/11/14	0	0.00	6	68.80	68.80	-6	1,719	-0.35%
2024/11/13	1	68.20	7	69.03	68.80	-6	1,690	-0.36%
2024/11/12	0	0.00	0.1	69.80	69.60	-0.1	1,680	-0.01%
2024/11/04	2	70.50	2	70.70	70.40	0	1,710	0.00%
2024/11/01	0.1	69.70	0	0.00	70.00	0.1	1,787	0.01%
2024/10/29	0	0.00	1.4	69.46	69.20	-1.4	1,777	-0.08%
2024/10/22	0	0.00	1	70.90	70.30	-1	1,958	-0.05%
2024/10/21	1.1	70.05	0	0.00	70.10	1.1	2,030	0.05%
2024/10/17	1	71.10	0	0.00	70.90	1	2,156	0.05%
2024/10/16	0	0.00	0.5	70.20	72.80	-0.5	2,232	-0.02%
2024/10/15	1	70.00	0	0.00	70.00	1	2,390	0.04%
2024/10/14	2	70.30	1	71.10	70.00	1	2,412	0.04%
2024/10/11	2	71.20	0	0.00	71.50	2	2,399	0.08%
2024/10/09	10	72.30	0	0.00	72.00	10	2,428	0.41%
2024/10/07	0	0.00	1	73.60	74.20	-1	2,556	-0.04%
2024/09/30	0	0.00	1	73.50	73.00	-1	2,760	-0.04%
2024/09/27	1	74.80	1	74.90	74.40	0	2,842	0.00%
2024/09/26	0	0.00	2	74.85	74.60	-2	2,863	-0.07%
2024/09/25	0	0.00	2	75.40	74.40	-2	2,887	-0.07%
2024/09/24	1	74.40	0	0.00	74.40	1	2,909	0.03%
2024/09/18	0	0.00	17	75.84	75.40	-17	3,123	-0.54%
2024/09/16	5	73.26	0	0.00	73.60	5	3,224	0.16%
2024/09/13	0	0.00	2	73.70	72.80	-2	3,318	-0.06%
2024/09/12	2.1	73.29	4	73.73	72.50	-1.9	3,490	-0.05%
2024/09/11	5	73.30	0	0.00	72.90	5	3,685	0.14%
2024/09/09	1	73.00	0	0.00	75.00	1	3,767	0.03%
2024/09/06	5	74.10	0	0.00	73.70	5	3,805	0.13%
2024/09/03	0.1	76.20	0	0.00	76.00	0.1	3,898	0.00%
2024/09/02	0	76.00	3	76.97	76.80	-3	3,927	-0.08%
2024/08/30	0	75.70	1	76.20	76.20	-1	3,935	-0.03%
2024/08/26	1	75.90	0	0.00	75.50	1	4,058	0.02%
2024/08/23	0.1	73.50	0	0.00	73.70	0.1	4,081	0.00%
2024/08/21	0	0.00	1	73.60	73.40	-1	4,255	-0.02%
2024/08/19	1	73.00	1.1	72.82	72.70	-0.1	4,622	0.00%
2024/08/14	0	0.00	2.2	73.21	74.10	-2.2	5,207	-0.04%
2024/08/13	5	73.50	2	73.70	73.80	3	5,372	0.06%
2024/08/12	0	0.00	1.3	73.73	74.40	-1.3	5,431	-0.02%
2024/08/09	1.3	73.37	0	0.00	73.20	1.3	5,578	0.02%
2024/08/06	1.5	70.94	3	71.30	72.00	-1.5	5,817	-0.03%
2024/08/05	0	0.00	2.8	70.39	70.20	-2.8	5,910	-0.05%
2024/08/02	0	0.00	6	76.63	76.00	-6	5,899	-0.10%
2024/08/01	2	76.55	0	0.00	76.80	2	6,070	0.03%
2024/07/31	1	76.50	2	76.60	76.50	-1	6,200	-0.02%
2024/07/30	2.1	75.04	0	0.00	76.00	2.1	6,372	0.03%
2024/07/29	3.1	78.08	106	77.05	75.40	-103	6,700	-1.54%	大賣/鉅額交易
2024/07/26	19	76.85	2	76.60	76.80	17	6,813	0.25%
2024/07/23	1.8	77.94	1	78.20	78.20	0.8	6,991	0.01%
2024/07/22	14.2	77.65	232.1	77.68	77.00	-218	7,268	-3.00%	大賣/鉅額交易
2024/07/19	3.1	79.05	6	79.08	78.70	-3	7,669	-0.04%
2024/07/18	4.2	81.11	10.1	81.00	80.70	-5.9	8,571	-0.07%
2024/07/17	7.1	82.24	11.1	82.09	82.10	-4	9,158	-0.04%
2024/07/16	2.6	83.09	21	82.93	82.50	-18.4	9,140	-0.20%
2024/07/15	5.2	80.89	5	80.72	81.20	0.2	9,008	0.00%
2024/07/12	0.2	80.13	0	0.00	80.00	0.2	8,999	0.00%
2024/07/11	3.1	80.84	2	81.00	80.80	1.1	9,071	0.01%
2024/07/10	10	80.70	7.2	80.72	81.70	2.9	9,169	0.03%
2024/07/09	5.2	79.06	2	79.60	78.90	3.2	9,133	0.04%
2024/07/08	1	78.80	1	80.40	80.10	0	9,166	0.00%
2024/07/05	3.1	77.70	15	77.81	79.50	-11.9	9,149	-0.13%
2024/07/04	8	78.50	0	0.00	77.90	8	9,116	0.09%
2024/07/03	6	78.75	0	0.00	79.30	6	9,043	0.07%
2024/07/02	0	0.00	2.5	78.16	79.10	-2.5	8,997	-0.03%
2024/07/01	3.1	79.00	0	79.10	78.80	3.1	8,988	0.03%
2024/06/28	1	79.10	1	78.70	78.90	0	8,994	0.00%
2024/06/27	2.1	78.92	0	0.00	78.50	2.1	8,983	0.02%
2024/06/26	2.2	79.64	8	79.73	79.50	-5.9	9,023	-0.06%
2024/06/25	0.1	80.40	3	80.73	80.90	-3	9,020	-0.03%
2024/06/24	0.1	81.40	7	81.69	81.90	-6.9	8,985	-0.08%
2024/06/21	0	81.30	7	80.91	82.00	-7	8,953	-0.08%
2024/06/20	4.2	79.65	1	79.60	80.40	3.2	8,864	0.04%
2024/06/19	2	80.35	2	80.90	80.40	0	8,833	0.00%
2024/06/18	4	80.05	31.6	79.15	80.30	-27.6	8,764	-0.32%
2024/06/17	2	77.10	1.3	78.20	78.50	0.8	8,817	0.01%
2024/06/14	0.1	77.00	1	76.50	76.60	-0.9	8,791	-0.01%
2024/06/13	14	77.03	10	77.40	76.90	4	8,833	0.05%
2024/06/12	1	77.60	3	78.17	77.70	-2	8,924	-0.02%
2024/06/11	1	77.30	6	76.90	76.80	-5	8,926	-0.06%
2024/06/07	0.1	76.90	1	77.20	76.70	-0.9	8,938	-0.01%
2024/06/06	1.1	75.64	3.4	76.04	76.20	-2.3	8,981	-0.03%
2024/06/05	22.3	76.44	2	76.40	76.50	20.3	8,984	0.23%
2024/06/04	1	76.50	2	76.60	77.00	-1	9,061	-0.01%
2024/05/31	4.1	76.23	0	0.00	75.70	4.1	9,289	0.04%
2024/05/30	3.2	76.44	0.5	77.00	75.90	2.7	9,381	0.03%
2024/05/29	2.5	76.81	0	0.00	76.50	2.5	9,624	0.03%
2024/05/28	2.4	77.73	1	78.60	77.60	1.4	9,922	0.01%
2024/05/27	1.1	78.57	5	77.40	78.70	-3.9	9,880	-0.04%
2024/05/24	13.5	76.81	4	77.03	78.20	9.5	9,819	0.10%
2024/05/23	9.2	75.97	2	76.70	76.10	7.2	9,737	0.07%
2024/05/22	19.3	78.10	7	78.39	77.70	12.3	9,579	0.13%
2024/05/21	6.4	79.60	11	79.40	79.10	-4.7	9,440	-0.05%
2024/05/20	11.1	80.46	1	81.10	79.80	10.1	9,302	0.11%
2024/05/17	4	80.15	14.4	80.10	80.70	-10.4	9,059	-0.12%
2024/05/16	8	78.43	3	78.80	78.40	5	8,924	0.06%
2024/05/15	4	78.51	2	78.80	78.10	2	9,003	0.02%
2024/05/14	7	78.01	7.4	78.19	77.80	-0.4	8,867	0.00%
2024/05/13	7.7	77.60	1	78.60	77.50	6.7	8,799	0.08%
2024/05/10	1.5	78.61	6	78.62	78.60	-4.5	8,713	-0.05%
2024/05/09	13	80.49	9.3	80.03	79.20	3.8	8,615	0.04%
2024/05/08	5	81.60	0.3	81.80	81.40	4.8	8,481	0.06%
2024/05/07	3	81.73	81	81.37	82.00	-78	8,390	-0.93%
2024/05/06	19.1	84.52	12	85.46	84.00	7.1	8,186	0.09%
2024/05/03	45	85.90	20	86.98	85.50	25	8,068	0.31%
2024/05/02	17	87.65	22	87.23	87.60	-5	7,893	-0.06%
2024/04/30	11.4	84.70	5.1	84.37	84.40	6.3	7,550	0.08%
2024/04/29	4	85.10	42.1	85.35	85.30	-38.1	7,379	-0.52%
2024/04/26	44	85.73	25.1	84.51	83.60	18.9	7,120	0.27%
2024/04/25	29	83.80	44.6	84.13	84.40	-15.6	6,789	-0.23%
2024/04/24	83.6	83.79	43.2	84.63	81.40	40.4	6,318	0.64%
2024/04/23	47	78.44	70.3	80.00	81.50	-23.3	5,400	-0.43%
2024/04/22	40	75.10	3.3	75.55	75.20	36.7	4,798	0.77%
2024/04/19	6.5	74.10	3.6	74.68	74.10	2.9	4,755	0.06%
2024/04/18	0	0.00	1.1	75.42	75.80	-1.1	4,700	-0.02%
2024/04/17	1	75.60	2.1	75.31	75.50	-1.1	4,683	-0.02%
2024/04/16	30.2	73.76	8	72.95	72.70	22.2	4,610	0.48%
2024/04/15	0	0.00	4.2	76.31	76.10	-4.2	4,489	-0.09%
2024/04/12	3	74.50	0	75.50	75.20	3	4,415	0.07%
2024/04/11	20	74.50	0	0.00	74.50	20	4,398	0.45%
2024/04/10	14	75.38	1	76.00	74.80	13	4,594	0.28%
2024/04/09	6	75.77	2	75.95	75.80	4	4,757	0.08%
2024/04/08	0	0.00	2.1	76.14	75.80	-2.1	4,802	-0.04%
2024/04/03	36	74.24	0	0.00	74.60	36	4,760	0.76%
2024/04/02	6	74.75	15.4	75.09	74.70	-9.4	4,758	-0.20%
2024/04/01	0	0.00	2	75.25	75.10	-2	4,746	-0.04%
2024/03/29	25	75.00	1	75.70	75.00	24	4,747	0.51%
2024/03/28	11	76.63	5	76.64	76.60	6	4,681	0.13%
2024/03/27	21	74.90	2	75.20	75.40	19	4,630	0.41%
2024/03/26	5	75.86	10.3	75.82	75.30	-5.3	4,625	-0.11%
2024/03/25	5	76.04	1	76.40	75.70	4	4,564	0.09%
2024/03/22	0.1	77.00	5	77.18	76.80	-5	4,540	-0.11%
2024/03/21	5	77.18	0	0.00	77.00	5	4,551	0.11%
2024/03/20	20	78.23	11.1	78.50	78.00	8.9	4,493	0.20%
2024/03/19	10	75.55	2.9	75.75	75.80	7.2	4,255	0.17%
2024/03/18	1	75.40	4	75.38	75.50	-3	4,242	-0.07%
2024/03/15	217.1	74.13	16	74.79	73.90	201.1	4,206	4.78%	大買/鉅額交易
2024/03/14	4.3	76.27	7	76.93	75.60	-2.7	4,111	-0.07%
2024/03/13	3	75.90	6	76.40	75.80	-3	4,043	-0.07%
2024/03/12	3	75.90	50	75.24	76.80	-47	4,029	-1.17%
2024/03/11	3	75.67	3	75.60	75.80	0	4,022	0.00%
2024/03/08	21.3	74.75	2	74.75	74.50	19.3	4,013	0.48%
2024/03/07	10	75.89	18	75.99	76.00	-8	3,928	-0.20%
2024/03/06	8.1	77.64	8	78.33	77.20	0	3,856	0.00%
2024/03/05	15.1	78.00	4	78.03	77.00	11.1	3,702	0.30%
2024/03/04	47.3	78.44	9.1	77.71	77.50	38.3	3,598	1.06%
2024/03/01	16.6	77.45	28	77.11	78.20	-11.5	3,347	-0.34%
2024/02/29	8.1	73.90	0	0.00	74.70	8.1	3,031	0.27%
2024/02/27	11.1	74.24	2	74.00	73.70	9.1	3,090	0.29%
2024/02/26	2.3	75.05	8.4	75.00	75.10	-6.2	3,108	-0.20%
2024/02/23	6.7	74.08	5	74.72	73.50	1.7	3,065	0.05%
2024/02/22	3	74.40	5	74.76	74.90	-2	3,063	-0.07%
2024/02/21	1.5	74.30	16	74.43	74.40	-14.5	3,044	-0.48%
2024/02/20	3.1	74.00	5	74.02	74.00	-2	3,050	-0.06%
2024/02/19	0.7	74.29	0	0.00	74.00	0.7	3,076	0.02%
2024/02/16	12.8	74.29	20	74.21	74.30	-7.2	3,058	-0.24%
2024/02/15	0.2	71.45	3	71.47	71.00	-2.8	2,995	-0.09%
2024/02/05	1.3	71.89	3	72.00	72.00	-1.7	3,022	-0.06%
2024/02/02	1	71.50	2	71.55	71.50	-1	3,027	-0.03%
2024/02/01	0.2	71.24	2	71.15	71.80	-1.8	3,090	-0.06%
2024/01/31	0	0.00	1	70.80	70.60	-1	3,146	-0.03%
2024/01/30	4	71.73	4	71.45	71.30	0	3,193	0.00%
2024/01/29	3.1	71.83	0.5	72.00	72.00	2.6	3,270	0.08%
2024/01/26	1.1	71.81	13.5	71.84	71.80	-12.4	3,296	-0.38%
2024/01/25	2	71.50	7	71.50	71.50	-5	3,299	-0.15%
2024/01/24	1	71.50	2	71.70	71.40	-1	3,314	-0.03%
2024/01/23	1.6	70.95	1	71.00	71.00	0.6	3,347	0.02%
2024/01/22	6	70.02	2	70.50	70.50	4	3,364	0.12%
2024/01/19	1	69.60	1	69.50	69.70	0	3,399	0.00%
2024/01/18	4	68.85	0	0.00	68.60	4	3,414	0.12%
2024/01/17	5	69.22	9	69.57	68.70	-4	3,430	-0.12%
2024/01/16	9	70.26	0	0.00	70.20	9	3,405	0.26%
2024/01/15	1	70.50	3	71.00	71.00	-2	3,379	-0.06%
2024/01/12	1.1	71.29	2	71.00	70.90	-1	3,407	-0.03%
2024/01/11	2	71.10	1	70.80	70.90	1	3,456	0.03%
2024/01/10	4	70.73	2	70.90	70.80	2	3,585	0.06%
2024/01/09	1	71.60	0	0.00	71.60	1	3,628	0.03%
2024/01/08	4.1	71.99	0	0.00	71.80	4.1	3,734	0.11%
2024/01/05	3.1	72.38	0	0.00	72.20	3.1	3,769	0.08%
2024/01/04	18.3	74.25	6	74.85	73.40	12.3	3,788	0.32%
2024/01/03	15.2	74.26	27	74.63	74.80	-11.8	3,632	-0.32%
2024/01/02	6	72.57	9	72.86	73.20	-3	3,451	-0.09%
2023/12/28	0	0.00	0.5	71.00	71.60	-0.5	3,544	-0.01%
2023/12/27	2	70.60	2	70.50	70.70	0	3,609	0.00%
2023/12/26	0.2	70.50	0	0.00	70.60	0.2	3,706	0.01%
2023/12/25	7	70.84	0	0.00	70.70	7	3,864	0.18%
2023/12/22	5	70.70	10	70.66	70.60	-5	3,943	-0.13%
2023/12/21	1.1	70.31	0	0.00	70.30	1.1	4,189	0.03%
2023/12/20	5	70.42	0	0.00	70.60	5	4,404	0.11%
2023/12/19	9	70.48	1	70.50	70.30	8	4,447	0.18%
2023/12/18	18.5	71.03	0	0.00	70.80	18.5	4,475	0.41%
2023/12/15	3.6	72.36	7	72.46	72.10	-3.4	4,477	-0.08%
2023/12/14	3.1	73.49	0	0.00	72.90	3.1	4,611	0.07%
2023/12/13	0	0.00	10	73.10	72.80	-10	4,617	-0.22%
2023/12/12	1	73.50	0	0.00	73.20	1	4,646	0.02%
2023/12/11	2	74.00	0	0.00	74.00	2	4,638	0.04%
2023/12/08	0	0.00	2	73.20	73.20	-2	4,621	-0.04%
2023/12/07	0.2	73.80	0	73.50	73.00	0.2	4,698	0.00%
2023/12/06	3	73.53	25	73.79	73.70	-22	4,719	-0.47%
2023/12/04	1	73.60	5	73.20	73.20	-4	4,719	-0.08%
2023/12/01	7	73.64	3	73.87	73.80	4	4,794	0.08%
2023/11/30	3.2	72.80	3	72.90	72.80	0.2	4,888	0.00%
2023/11/28	6	73.60	0	0.00	73.50	6	5,336	0.11%
2023/11/27	3.4	73.45	0	0.00	73.20	3.4	5,389	0.06%
2023/11/24	10	74.66	2.2	74.71	74.70	7.8	5,448	0.14%
2023/11/22	3	73.00	4	73.73	73.80	-1	5,429	-0.02%
2023/11/21	3	74.10	5.2	73.84	73.50	-2.2	5,492	-0.04%
2023/11/20	1	73.00	3	72.90	73.00	-2	5,495	-0.04%
2023/11/17	1	73.40	6	73.30	73.30	-5	5,509	-0.09%
2023/11/16	3	72.97	6	73.17	73.30	-3	5,520	-0.05%
2023/11/15	1	71.90	5	72.14	72.40	-4	5,523	-0.07%
2023/11/14	5	71.90	0	0.00	71.50	5	5,597	0.09%
2023/11/13	6.5	72.32	1	71.90	71.80	5.5	5,644	0.10%
2023/11/10	5	72.70	4	72.58	73.00	1	5,786	0.02%
2023/11/09	2	72.95	16.3	72.73	72.80	-14.3	6,017	-0.24%
2023/11/08	2.2	71.97	5	72.32	72.40	-2.8	6,229	-0.04%
2023/11/07	2.1	71.11	7	71.49	71.70	-5	6,338	-0.08%
2023/11/06	0	71.40	10.2	71.73	71.50	-10.2	6,505	-0.16%
2023/11/03	0	0.00	1	69.50	69.80	-1	6,740	-0.01%
2023/11/02	1	68.90	1	68.90	68.90	0	7,125	0.00%
2023/11/01	0	0.00	2	67.30	67.30	-2	7,228	-0.03%
2023/10/30	0.6	68.28	0	0.00	67.70	0.6	7,929	0.01%
2023/10/27	2.3	68.58	1	69.30	68.30	1.3	8,066	0.02%
2023/10/26	3	69.73	0	0.00	69.60	3	8,247	0.04%
2023/10/25	8	70.96	3	71.00	70.80	5	8,297	0.06%
2023/10/24	4.3	69.17	1	69.80	70.00	3.3	8,337	0.04%
2023/10/23	5	68.52	6	67.97	68.50	-1	8,390	-0.01%
2023/10/20	1	67.20	3	67.47	67.80	-2	8,540	-0.02%
2023/10/19	6.5	67.85	3.1	68.12	68.90	3.4	8,647	0.04%
2023/10/18	10.1	69.20	26	69.49	68.20	-15.9	8,914	-0.18%
2023/10/17	7.6	71.41	2	71.50	70.80	5.6	9,277	0.06%
2023/10/16	12	71.59	24	71.46	71.30	-12	9,451	-0.13%
2023/10/13	2	74.70	2	74.30	73.60	0	9,509	0.00%
2023/10/12	1	73.00	2	73.50	73.90	-1	9,610	-0.01%
2023/10/11	0	0.00	5	72.88	72.40	-5	9,624	-0.05%
2023/10/06	2.1	74.05	0	0.00	73.80	2.1	9,717	0.02%
2023/10/05	10	73.99	2	73.80	73.90	8	9,861	0.08%
2023/10/04	9.2	73.49	8.2	73.66	73.40	1	9,957	0.01%
2023/10/03	27.2	77.28	3	76.17	75.70	24.2	9,996	0.24%
2023/10/02	21	76.89	9	77.93	76.60	12	10,056	0.12%
2023/09/28	18	77.75	15	77.32	77.70	3	10,054	0.03%
2023/09/27	12	75.17	5	75.68	75.10	7	10,021	0.07%
2023/09/26	15.5	77.03	8.3	77.49	75.90	7.2	10,196	0.07%
2023/09/25	3.1	77.35	25	76.52	77.60	-22	10,246	-0.21%
2023/09/22	3.2	72.46	0.3	72.50	72.30	2.9	10,236	0.03%
2023/09/21	13	73.95	1	73.80	73.40	12	10,374	0.12%
2023/09/19	1	76.10	25	75.88	75.80	-24	10,806	-0.22%
2023/09/18	8.1	74.19	12	74.00	73.90	-3.9	10,807	-0.04%
2023/09/15	22	73.94	1	74.30	74.30	21	10,898	0.19%
2023/09/14	1	72.20	3	72.50	72.70	-2	11,193	-0.02%
2023/09/13	0	72.10	2	72.10	72.00	-2	11,363	-0.02%
2023/09/12	6	71.80	7	71.81	71.60	-1	11,564	-0.01%
2023/09/11	1	73.50	2.3	74.25	73.00	-1.3	11,688	-0.01%
2023/09/08	15	74.63	1	75.40	74.40	14	11,896	0.12%
2023/09/07	3	75.13	16	74.99	75.40	-13	12,463	-0.10%
2023/09/06	2	76.05	1	75.20	75.30	1	12,879	0.01%
2023/09/05	6	74.75	13	75.33	76.30	-7	13,385	-0.05%
2023/09/04	14.2	76.00	10	76.76	75.50	4.2	13,750	0.03%
2023/09/01	15.7	75.42	30	76.77	75.50	-14.3	14,278	-0.10%
2023/08/31	1.1	74.46	2	73.90	74.30	-1	14,823	-0.01%
2023/08/30	1.1	72.38	9.3	73.98	74.00	-8.2	15,301	-0.05%
2023/08/29	2.1	71.69	0	0.00	71.90	2.1	15,761	0.01%
2023/08/28	15.1	71.18	2	70.90	70.60	13.1	16,037	0.08%
2023/08/25	9	72.14	3	71.63	71.50	6	16,462	0.04%
2023/08/24	1.3	71.15	8	72.01	71.80	-6.7	16,782	-0.04%
2023/08/23	1	71.60	0	0.00	71.30	1	17,095	0.01%
2023/08/22	22	71.58	0	0.00	71.00	22	17,296	0.13%
2023/08/21	0.1	71.90	0	0.00	71.70	0.1	17,532	0.00%
2023/08/18	1.1	72.50	0	0.00	71.50	1.1	17,671	0.01%
2023/08/17	7	72.94	2.2	73.00	73.40	4.8	17,866	0.03%
2023/08/16	6.2	71.54	7	71.17	71.70	-0.8	18,238	0.00%
2023/08/15	16.5	73.55	8	73.64	73.00	8.5	18,713	0.05%
2023/08/14	35	76.14	11	76.55	74.20	24	19,227	0.12%
2023/08/11	22.1	77.90	19	79.44	77.50	3.1	19,757	0.02%
2023/08/10	22.3	79.28	0	0.00	79.00	22.3	20,170	0.11%
2023/08/09	13.2	82.08	7	81.84	82.30	6.2	20,328	0.03%
2023/08/08	3	81.54	26.1	81.69	83.40	-23.1	20,506	-0.11%
2023/08/07	2.1	77.42	6.3	77.72	79.10	-4.2	20,426	-0.02%
2023/08/04	47.3	78.27	13	79.64	77.50	34.3	20,510	0.17%
2023/08/02	23	81.61	38	81.00	81.80	-15	20,505	-0.07%
2023/08/01	4.3	77.96	2	77.95	78.80	2.3	20,298	0.01%
2023/07/31	6.2	79.97	8	80.88	78.90	-1.8	20,437	-0.01%
2023/07/28	3	77.60	2	76.70	78.40	1	21,027	0.00%
2023/07/27	4	77.28	0.3	77.30	77.40	3.7	21,290	0.02%
2023/07/26	4	76.90	12	76.62	76.10	-8	21,842	-0.04%
2023/07/25	11	78.38	12.7	78.19	78.00	-1.7	22,172	-0.01%
2023/07/24	5.4	76.78	17	77.41	77.10	-11.6	22,230	-0.05%
2023/07/21	27.5	79.36	32	80.41	78.10	-4.5	22,378	-0.02%
2023/07/20	23.1	83.57	14.4	83.12	83.00	8.7	22,924	0.04%
2023/07/19	3.1	78.56	3	78.47	78.60	0.1	22,563	0.00%
2023/07/18	9.1	77.50	2	79.30	77.00	7.1	23,014	0.03%
2023/07/17	2	78.90	2	78.80	78.90	0	23,088	0.00%
2023/07/14	1	80.60	1	80.70	80.10	0	23,230	0.00%
2023/07/13	8.1	80.44	2	79.75	80.40	6.1	23,478	0.03%
2023/07/12	9.3	81.22	2	80.65	80.80	7.3	24,097	0.03%
2023/07/11	4.1	83.24	14.1	82.12	82.20	-10	24,082	-0.04%
2023/07/10	6.2	82.49	4	82.33	83.10	2.2	24,382	0.01%
2023/07/07	6.2	83.61	0	0.00	83.80	6.2	24,802	0.02%
2023/07/06	3.1	85.66	211	85.57	85.20	-207.9	25,449	-0.82%	大賣/鉅額交易
2023/07/05	5.1	85.95	0	0.00	85.50	5.1	25,607	0.02%
2023/07/04	1.1	87.89	2.4	87.80	87.30	-1.3	25,626	-0.01%
2023/07/03	22.9	87.82	15	89.25	86.60	7.9	25,393	0.03%
2023/06/30	15	88.65	4.2	89.05	89.50	10.8	25,111	0.04%
2023/06/29	2.2	86.28	3.1	86.10	86.30	-0.9	24,901	0.00%
2023/06/28	1	86.30	4	86.73	86.30	-3	24,739	-0.01%
2023/06/27	4.7	85.27	20	86.49	85.00	-15.3	24,643	-0.06%
2023/06/26	10.1	89.26	10.1	88.39	88.30	0	24,365	0.00%
2023/06/21	1	91.80	1	90.50	91.10	0	24,200	0.00%
2023/06/20	15.3	90.37	10	91.07	91.50	5.3	24,116	0.02%
2023/06/19	8	93.25	11	93.55	93.10	-3	23,817	-0.01%
2023/06/16	10	92.34	7	92.87	91.80	3	23,663	0.01%
2023/06/15	28	93.11	21	92.85	92.70	7	23,458	0.03%
2023/06/14	19	92.04	11.7	93.49	91.70	7.4	23,270	0.03%
2023/06/13	80.1	92.91	59	94.66	92.60	21.1	23,110	0.09%
2023/06/12	66.2	96.59	51.6	93.36	93.20	14.6	22,559	0.06%
2023/06/09	42.2	94.14	54	97.28	97.80	-11.8	22,141	-0.05%
2023/06/08	53.1	94.79	98.1	95.15	92.20	-45	21,646	-0.21%
2023/06/07	17.4	92.23	30	94.00	94.50	-12.6	21,228	-0.06%
2023/06/06	67	92.70	66	91.46	91.50	1	20,534	0.00%
2023/06/05	12.1	90.46	9	90.71	90.20	3.1	19,783	0.02%
2023/06/02	71	83.92	51	84.36	88.10	20	19,329	0.10%
2023/06/01	14	79.64	16	79.76	80.10	-2	18,824	-0.01%
2023/05/31	48	78.92	62	77.36	79.60	-14	18,523	-0.08%
2023/05/30	38	75.12	30	74.91	74.50	8	18,051	0.04%
2023/05/29	13.1	73.83	12	74.00	74.20	1.1	17,676	0.01%
2023/05/26	8.1	70.87	5.4	70.49	70.20	2.8	17,338	0.02%
2023/05/25	3.5	71.91	3	73.23	71.50	0.5	17,169	0.00%
2023/05/24	2.1	71.51	125	71.67	72.30	-122.9	16,995	-0.72%	大賣/鉅額交易
2023/05/23	2.1	72.15	3	72.07	72.50	-1	16,984	-0.01%
2023/05/22	13	71.96	14	72.40	71.90	-1	16,771	-0.01%
2023/05/19	5.1	71.27	22	70.11	70.00	-17	16,387	-0.10%
2023/05/18	10.1	67.31	16	67.50	68.60	-5.9	15,863	-0.04%
2023/05/17	30.2	65.37	69	63.22	66.30	-38.8	15,491	-0.25%
2023/05/16	33.1	61.52	20.1	61.01	60.80	13	14,738	0.09%
2023/05/15	32.1	59.67	9	59.96	61.30	23.1	14,273	0.16%
2023/05/12	20	59.18	29.2	58.10	59.50	-9.2	13,911	-0.07%
2023/05/11	20	59.18	29.2	58.10	57.40	-9.2	13,424	-0.07%
2023/05/10	8.1	59.00	13	59.30	59.30	-4.9	13,106	-0.04%
2023/05/09	14.2	58.61	14	58.78	58.20	0.2	12,898	0.00%
2023/05/08	2	59.40	2	60.00	60.10	0	12,595	0.00%
2023/05/05	12	58.83	53.1	58.67	59.20	-41.1	12,370	-0.33%
2023/05/04	47	59.26	31	59.58	60.00	16	12,101	0.13%
2023/05/03	6	57.60	14	57.65	57.70	-8	11,301	-0.07%
2023/05/02	45.2	57.54	16	57.71	58.50	29.2	10,980	0.27%
2023/04/28	3	54.17	8	55.58	54.70	-5	10,411	-0.05%
2023/04/27	16	54.12	11	54.30	53.80	5	9,990	0.05%
2023/04/26	71	53.80	2	53.95	53.20	69	9,766	0.71%
2023/04/25	21.1	55.73	57.1	55.07	53.20	-36.1	9,472	-0.38%
2023/04/24	9	53.42	4	53.68	52.90	5	8,628	0.06%
2023/04/21	114	54.59	44	53.78	53.50	70	8,485	0.82%	大買/
2023/04/20	23	53.24	36	52.83	53.00	-13	7,788	-0.17%
2023/04/19	35	54.05	62	54.04	54.00	-27	7,525	-0.36%
2023/04/18	63	52.96	36.3	53.07	53.20	26.8	7,243	0.37%
2023/04/17	52	54.15	41.1	54.37	54.40	11	6,915	0.16%
2023/04/14	1	52.10	35.9	52.10	52.10	-34.9	6,129	-0.57%
2023/04/13	45	48.53	19	48.20	47.45	26	5,970	0.44%
2023/04/12	12.3	46.79	61.1	48.87	50.00	-48.8	5,529	-0.88%
2023/04/11	62.1	45.65	46	46.30	45.50	16.1	4,948	0.32%
2023/04/10	16	42.68	8.2	43.29	45.25	7.8	4,171	0.19%
2023/04/07	9	40.67	4.3	40.76	41.15	4.7	3,913	0.12%
2023/03/31	1	39.00	1	39.10	39.00	0	3,748	0.00%
2023/03/30	2	38.90	2	38.90	39.05	0	3,742	0.00%
2023/03/29	1.1	38.65	15	38.45	39.10	-13.9	3,763	-0.37%
2023/03/28	14.1	38.76	4	38.66	38.50	10.1	3,879	0.26%
2023/03/27	39	39.78	2.1	39.76	39.85	36.9	3,926	0.94%
2023/03/24	2	38.98	1	38.85	38.85	1	3,901	0.03%
2023/03/23	0	0.00	1	39.00	38.85	-1	3,885	-0.03%
2023/03/22	8	39.19	0	0.00	39.30	8	3,878	0.21%
2023/03/21	3	38.73	2	38.70	38.55	1	3,918	0.03%
2023/03/20	2	38.88	12	38.80	38.75	-10	3,892	-0.26%
2023/03/17	15	39.00	0	0.00	38.90	15	3,935	0.38%
2023/03/16	3.2	38.70	3	39.23	38.80	0.2	3,985	0.01%
2023/03/15	4	40.03	0	0.00	39.80	4	3,921	0.10%
2023/03/14	2	40.18	0	0.00	40.00	2	3,932	0.05%
2023/03/13	9	40.81	5	40.78	40.65	4	4,004	0.10%
2023/03/10	18	40.64	6	40.39	40.20	12	4,042	0.30%
2023/03/09	1	41.60	1	41.45	41.65	0	3,993	0.00%
2023/03/08	0	0.00	20	41.34	41.65	-20	3,983	-0.50%
2023/03/07	2	40.83	3.1	40.70	41.00	-1.1	4,050	-0.03%
2023/03/06	13	40.20	1	40.25	40.20	12	3,982	0.30%
2023/03/03	5.1	39.45	0	0.00	39.45	5.1	3,928	0.13%
2023/03/02	13	39.43	10	39.50	39.40	3	3,935	0.08%
2023/03/01	0.1	39.35	4	39.30	39.35	-4	3,944	-0.10%
2023/02/24	1	39.65	0.2	39.70	39.80	0.8	3,920	0.02%
2023/02/23	1.1	39.94	5.2	39.98	40.15	-4.1	3,906	-0.10%
2023/02/22	9.2	39.15	3	38.80	39.45	6.2	3,860	0.16%
2023/02/21	22	40.27	20.2	40.22	39.80	1.8	3,778	0.05%
2023/02/20	1.2	39.15	1	39.60	39.30	0.2	3,620	0.01%
2023/02/17	5	39.25	0.1	38.60	39.40	4.9	3,564	0.14%
2023/02/16	0.2	38.25	0	0.00	38.85	0.2	3,501	0.01%
2023/02/15	5.2	38.59	24.8	38.58	38.30	-19.6	3,490	-0.56%
2023/02/14	8.7	36.92	0	0.00	37.05	8.7	3,135	0.28%
2023/02/13	0.2	36.35	5.2	36.84	37.15	-5	3,122	-0.16%
2023/02/10	1	35.40	0	0.00	35.50	1	3,011	0.03%
2023/02/09	1	35.85	0	0.00	35.65	1	2,998	0.03%
2023/02/08	1	35.80	0	0.00	35.70	1	2,997	0.03%
2023/02/07	11	35.35	0	0.00	35.55	11	2,997	0.37%
2023/02/06	1	35.60	3.1	35.83	35.40	-2.1	3,034	-0.07%
2023/02/03	0.1	35.80	0	0.00	35.70	0.1	3,090	0.00%
2023/02/02	1	35.40	15	35.54	35.60	-14	3,078	-0.45%
2023/01/31	0.1	35.10	3	35.35	35.00	-2.9	3,042	-0.10%
2023/01/30	1	35.60	1	35.40	35.25	0	3,050	0.00%
2023/01/17	1	33.95	0	0.00	34.10	1	3,006	0.03%
2023/01/16	2	34.05	0	0.00	33.95	2	3,023	0.07%
2023/01/12	1	34.00	0	0.00	34.20	1	3,064	0.03%
2023/01/11	5	34.15	0	0.00	34.00	5	3,048	0.16%
2023/01/09	0	0.00	2	34.45	34.55	-2	3,084	-0.06%
2023/01/06	1	34.30	2	34.30	34.30	-1	3,106	-0.03%
2022/12/28	1	33.90	0	0.00	33.70	1	3,431	0.03%
2022/12/27	0	0.00	1	34.15	34.10	-1	3,458	-0.03%
2022/12/23	0.1	33.70	1	33.35	33.70	-1	3,647	-0.03%
2022/12/22	2	33.63	0	0.00	33.55	2	3,843	0.05%
2022/12/21	1	33.85	5	33.85	33.55	-4	3,944	-0.10%
2022/12/20	41.1	34.14	0	0.00	33.45	41.1	4,156	0.99%
2022/12/19	20.1	34.96	0	0.00	34.80	20.1	4,102	0.49%
2022/12/16	9	36.18	0	0.00	35.95	9	4,029	0.22%
2022/12/15	1	36.85	0	0.00	36.90	1	4,089	0.02%
2022/12/14	0	0.00	4	36.53	36.80	-4	4,342	-0.09%
2022/12/13	3.1	36.32	14	37.06	36.25	-11	4,421	-0.25%
2022/12/12	4	37.08	2	37.00	37.40	2	4,480	0.04%
2022/12/09	5	37.80	2	37.90	37.70	3	4,498	0.07%
2022/12/08	1	37.95	19	37.31	38.30	-18	4,487	-0.40%
2022/12/07	2	37.28	0	0.00	37.15	2	4,484	0.04%
2022/12/06	14	37.49	3	37.30	36.80	11	4,465	0.25%
2022/12/05	5.2	37.74	1	37.75	37.75	4.2	4,428	0.09%
2022/12/02	3	37.10	12	37.37	37.25	-9	4,335	-0.21%
2022/11/30	5	35.95	0	0.00	36.20	5	4,207	0.12%
2022/11/29	1.1	36.70	1	36.50	36.25	0.1	4,183	0.00%
2022/11/28	5	35.91	0	0.00	36.35	5	4,117	0.12%
2022/11/25	2	36.15	0	0.00	36.10	2	4,132	0.05%
2022/11/23	44	35.82	2	35.70	36.35	42	4,124	1.02%
2022/11/16	1	35.50	0	0.00	35.50	1	4,092	0.02%
2022/11/15	1	35.70	0	0.00	35.65	1	4,077	0.02%
2022/11/14	4	35.39	0	0.00	36.15	4	4,088	0.10%
2022/11/11	13.1	36.47	0	0.00	36.05	13.1	4,036	0.32%
2022/11/10	6	37.40	0	0.00	37.35	6	3,936	0.15%
2022/11/09	0	0.00	1	38.60	38.85	-1	3,920	-0.03%
2022/11/04	0	0.00	0.1	38.10	38.05	-0.1	4,132	0.00%
2022/11/03	0	38.00	0	0.00	38.60	0	4,165	0.00%
2022/11/01	0	0.00	4	37.64	38.30	-4	4,155	-0.10%
2022/10/27	0	0.00	1	36.00	36.10	-1	4,182	-0.02%
2022/10/26	12	35.48	1	35.10	35.35	11	4,220	0.26%
2022/10/25	1	36.00	0	0.00	35.80	1	4,226	0.02%
2022/10/21	2	36.05	1	36.05	36.10	1	4,293	0.02%
2022/10/20	0	35.90	0	0.00	35.75	0	4,313	0.00%
2022/10/18	2	35.95	0	0.00	36.25	2	4,592	0.04%
2022/10/17	1.1	35.92	3	35.80	36.40	-2	4,617	-0.04%
2022/10/14	3	37.17	1	37.10	36.85	2	4,626	0.04%
2022/10/13	2.1	36.26	15	37.54	36.10	-12.9	4,672	-0.28%
2022/10/12	4	38.00	3	38.50	38.50	1	4,712	0.02%
2022/10/11	10	38.60	0	0.00	38.25	10	4,781	0.21%
2022/10/07	3	39.20	2	39.45	39.55	1	4,887	0.02%
2022/10/06	0	0.00	6	39.10	38.80	-6	4,918	-0.12%
2022/10/05	1	38.30	2	38.58	38.60	-1	4,959	-0.02%
2022/10/04	6	37.98	0	0.00	38.10	6	5,018	0.12%
2022/10/03	8	37.64	2	38.60	37.35	6	5,003	0.12%
2022/09/30	4	38.95	18	39.23	38.30	-14	4,996	-0.28%
2022/09/29	22	40.55	19	40.03	40.10	3	4,925	0.06%
2022/09/28	28	41.10	22	40.83	40.30	6	4,745	0.13%
2022/09/27	9	40.83	6	40.34	41.70	3	4,676	0.06%
2022/09/26	8	40.17	7	39.57	39.50	1	4,500	0.02%
2022/09/23	3	40.70	8	40.45	40.30	-5	4,555	-0.11%
2022/09/22	10	40.65	9	40.93	41.40	1	4,608	0.02%
2022/09/21	11	40.43	16	41.20	40.95	-5	4,694	-0.11%
2022/09/20	3	38.88	2	38.60	39.20	1	4,523	0.02%
2022/09/19	8	38.99	4	38.83	39.05	4	4,655	0.09%
2022/09/16	3	37.97	0	0.00	38.10	3	4,830	0.06%
2022/09/15	6	38.06	2.1	38.09	37.85	3.9	5,229	0.07%
2022/09/14	1	36.55	3	36.87	37.60	-2	5,397	-0.04%
2022/09/13	3	37.00	1	36.80	36.80	2	5,710	0.04%
2022/09/08	0	0.00	1.6	36.20	36.40	-1.6	6,250	-0.03%
2022/09/02	0	0.00	16	36.46	37.00	-16	6,981	-0.23%
2022/08/30	8	35.66	2	35.70	35.85	6	6,851	0.09%
2022/08/29	1	35.10	0	0.00	35.70	1	6,893	0.01%
2022/08/26	0	0.00	1	36.00	35.95	-1	6,902	-0.01%
2022/08/24	0	0.00	3	35.85	36.10	-3	6,956	-0.04%
2022/08/23	1	35.05	0	0.00	35.25	1	6,934	0.01%
2022/08/22	6	35.44	6	35.53	35.45	0	6,947	0.00%
2022/08/19	5.2	35.40	0	0.00	35.25	5.2	6,979	0.07%
2022/08/18	4	36.11	0	0.00	36.05	4	7,060	0.06%
2022/08/17	6	36.30	6	36.35	36.30	0	7,115	0.00%
2022/08/16	4	35.69	0.2	35.80	35.80	3.9	7,124	0.05%
2022/08/15	2.2	35.87	1	36.30	35.70	1.2	7,099	0.02%
2022/08/12	4.7	36.36	9	36.52	35.95	-4.3	7,051	-0.06%
2022/08/11	2.2	37.90	1.1	37.87	37.60	1.1	6,912	0.02%
2022/08/10	1	38.80	0	0.00	38.75	1	6,840	0.01%
2022/08/09	6	38.35	0	0.00	38.30	6	6,822	0.09%
2022/08/08	6	37.25	0	0.00	37.90	6	6,843	0.09%
2022/08/05	3	38.00	1	37.80	37.90	2	6,813	0.03%
2022/08/04	1	37.40	0	0.00	37.25	1	6,798	0.01%
2022/08/03	1	37.40	0	0.00	37.55	1	6,754	0.01%
2022/08/02	4	37.90	2.2	38.10	38.05	1.9	6,709	0.03%
2022/07/29	2	38.10	0	0.00	38.25	2	6,618	0.03%
2022/07/28	1.3	38.05	0	0.00	37.70	1.3	6,526	0.02%
2022/07/26	7	38.50	10	37.89	37.75	-3	6,453	-0.05%
2022/07/25	1	37.20	24	37.84	37.80	-23	6,271	-0.37%
2022/07/22	3.1	35.00	1	35.20	35.10	2.1	6,095	0.03%
2022/07/21	1	35.30	1	35.35	35.20	0	6,049	0.00%
2022/07/20	2	35.80	2	35.90	35.85	0	6,011	0.00%
2022/07/19	3	36.30	4	36.21	36.70	-1	5,937	-0.02%
2022/07/18	11	36.23	10	36.10	36.10	1	5,799	0.02%
2022/07/15	4	36.10	37	35.92	36.00	-33	5,685	-0.58%
2022/07/14	1	33.95	5	34.12	34.95	-4	5,528	-0.07%
2022/07/13	4	34.98	4	34.75	34.45	0	5,429	0.00%
2022/07/12	23	35.12	2	35.13	35.00	21	5,345	0.39%
2022/07/11	0	0.00	4	34.71	34.65	-4	5,231	-0.08%
2022/07/08	14	34.93	2	34.75	34.70	12	5,206	0.23%
2022/07/07	2	34.70	0	0.00	34.80	2	5,139	0.04%
2022/07/05	0	0.00	1	34.00	34.10	-1	5,026	-0.02%
2022/07/04	0	0.00	1	34.30	33.85	-1	4,972	-0.02%
2022/07/01	6	33.58	30	33.39	33.00	-24	4,914	-0.49%
2022/06/30	4	35.04	4	35.55	35.25	0	4,766	0.00%
2022/06/29	2	35.80	5	35.84	36.20	-3	4,638	-0.06%
2022/06/28	0	0.00	11	34.79	34.75	-11	4,444	-0.25%
2022/06/27	25	35.44	31	35.38	35.25	-6	4,362	-0.14%
2022/06/24	27	35.05	63	35.21	35.65	-36	4,121	-0.87%
2022/06/23	28	34.20	21	34.57	34.10	7	3,793	0.18%
2022/06/22	10	34.75	9	34.68	34.30	1	3,352	0.03%
2022/06/21	19	35.14	17	35.45	35.15	2	3,126	0.06%
2022/06/20	1	33.90	2	34.13	33.90	-1	2,735	-0.04%
2022/06/17	12	33.92	5	34.20	34.80	7	2,472	0.28%
2022/06/16	18	33.18	30	34.04	33.60	-12	2,146	-0.56%
2022/06/15	59	32.64	141	32.99	32.85	-82	1,687	-4.86%	大賣/
2022/06/13	2	30.83	0	0.00	30.90	2	1,328	0.15%
2022/06/07	2	30.63	0	0.00	30.35	2	1,285	0.16%
2022/06/06	2	31.85	0	0.00	31.50	2	1,239	0.16%
2022/06/02	6	31.83	20	31.99	32.10	-14	1,228	-1.14%
2022/05/31	0	0.00	2	31.08	31.40	-2	1,136	-0.18%
2022/05/30	6	31.53	0	0.00	31.15	6	1,124	0.53%
2022/05/26	2	30.95	15	30.81	30.80	-13	1,052	-1.24%
2022/05/25	5	29.81	0	0.00	29.90	5	911	0.55%
2022/05/24	1	28.80	0	0.00	29.20	1	857	0.12%
2022/05/17	0	0.00	2	28.95	28.85	-2	938	-0.21%
2022/05/16	2	28.65	3.2	28.88	28.90	-1.2	916	-0.13%
2022/05/12	0.2	26.95	4	26.65	26.55	-3.8	875	-0.43%
2022/05/10	0.3	27.25	0	0.00	27.20	0.3	858	0.03%
2022/05/09	0.1	27.25	0	0.00	27.20	0.1	860	0.01%
2022/05/03	0.1	27.80	0	0.00	27.90	0.1	877	0.01%
2022/04/25	1	27.75	0	0.00	27.75	1	882	0.11%
2022/04/20	0	28.25	0	0.00	28.25	0	888	0.00%
2022/04/18	0	0.00	5	27.62	27.80	-5	905	-0.55%
2022/04/15	2	28.00	0	0.00	27.90	2	918	0.22%
2022/04/12	5	28.30	0	0.00	28.20	5	933	0.54%
2022/04/08	0	28.15	0	0.00	28.25	0	926	0.00%
2022/04/07	0.1	28.20	0	0.00	28.15	0.1	929	0.01%
2022/03/31	2	28.85	5	28.60	28.80	-3	919	-0.33%
2022/03/30	3	29.03	1	28.95	29.35	2	887	0.23%
2022/03/28	0	28.90	0	0.00	28.80	0	866	0.00%
2022/03/25	0	0.00	3	28.90	28.80	-3	861	-0.35%
2022/03/23	0	0.00	13	28.89	29.10	-13	858	-1.51%
2022/03/21	2	28.85	0	0.00	28.90	2	849	0.24%
2022/03/18	0	0.00	0.1	28.50	28.70	-0.1	847	-0.01%
2022/03/17	5	28.55	1	28.50	28.60	4	852	0.47%
2022/03/16	14	28.02	0	0.00	27.95	14	848	1.65%
2022/03/15	3	27.90	0	0.00	27.95	3	847	0.35%
2022/03/14	0	0.00	2	27.90	27.95	-2	844	-0.24%
2022/03/11	1	28.00	0	0.00	28.00	1	847	0.12%
2022/03/09	0.1	27.35	0	0.00	27.70	0.1	840	0.01%
2022/03/08	3	27.65	10	27.34	27.15	-7	836	-0.84%
2022/03/07	1.2	27.83	0	0.00	27.95	1.2	816	0.15%
2022/03/04	4	28.59	0	0.00	28.50	4	802	0.50%
2022/03/03	1	28.75	0	0.00	28.80	1	794	0.13%
2022/03/02	1	28.60	0	0.00	28.55	1	791	0.13%
2022/03/01	8	28.77	0	0.00	28.75	8	783	1.02%
2022/02/24	0	0.00	1	28.15	28.20	-1	771	-0.13%
2022/02/23	1	28.95	3	28.98	28.95	-2	753	-0.27%
2022/02/22	3	29.00	7	28.94	28.95	-4	748	-0.53%
2022/02/21	1	29.05	1	29.20	29.40	0	730	0.00%
2022/02/18	2	29.00	0	0.00	29.25	2	708	0.28%
2022/02/17	15	28.71	2	28.95	29.05	13	666	1.95%
2022/02/16	0	0.00	10	27.70	27.90	-10	595	-1.68%
2022/02/14	0.1	27.15	0	0.00	27.05	0.1	581	0.02%
2022/02/11	12	27.10	0	0.00	27.15	12	584	2.05%
2022/02/10	1	27.25	0	0.00	27.20	1	578	0.17%
2022/01/25	1	26.55	0	0.00	26.85	1	554	0.18%
2022/01/21	2	27.28	0	0.00	27.05	2	545	0.37%
2022/01/20	5	27.14	5	27.15	27.25	0	542	0.00%
2022/01/18	0	0.00	1	27.35	27.35	-1	544	-0.18%
2022/01/17	1	27.25	0	0.00	27.15	1	543	0.18%
2022/01/14	1	27.55	0	0.00	27.55	1	545	0.18%
2022/01/11	1	27.55	0	0.00	27.45	1	582	0.17%
2022/01/10	0	0.00	9	27.60	27.85	-9	565	-1.59%
2022/01/07	0	0.00	1	27.35	27.35	-1	544	-0.18%
2022/01/06	1	27.10	0	0.00	27.15	1	538	0.19%
2022/01/04	0	0.00	2	26.90	27.05	-2	515	-0.39%
2021/12/30	23	27.00	0	0.00	27.05	23	522	4.40%
2021/12/28	5	26.85	0	0.00	26.90	5	515	0.97%
2021/12/22	2	26.48	0	0.00	26.45	2	537	0.37%
2021/12/20	0	0.00	0.6	26.52	26.30	-0.6	546	-0.11%
2021/12/17	0	0.00	19	26.45	26.50	-19	548	-3.46%
2021/12/16	1	26.50	0	0.00	26.50	1	546	0.18%
2021/12/15	19	26.60	19	26.69	26.55	0	556	0.00%
2021/12/10	2	26.70	0	0.00	26.90	2	573	0.35%
2021/12/08	0	0.00	1	26.50	26.40	-1	573	-0.17%
2021/12/07	18	26.29	0	0.00	26.25	18	569	3.16%
2021/12/03	3	26.17	0	0.00	26.20	3	578	0.52%
2021/12/02	0	0.00	1	26.10	26.15	-1	581	-0.17%
2021/12/01	0	0.00	1	26.10	26.30	-1	582	-0.17%
2021/11/30	3	26.55	6	26.05	26.05	-3	584	-0.51%
2021/11/26	5	26.72	17	26.52	26.50	-12	595	-2.01%
2021/11/25	8	26.88	0	0.00	26.90	8	593	1.35%
2021/11/24	2	26.75	1	26.70	26.70	1	601	0.17%
2021/11/22	1	26.70	0	0.00	26.90	1	616	0.16%
2021/11/19	3	26.75	1	26.95	26.70	2	625	0.32%
2021/11/18	0	0.00	13	26.85	27.00	-13	624	-2.08%
2021/11/16	0	0.00	10	26.85	26.70	-10	643	-1.55%
2021/11/11	1	26.60	0	0.00	26.60	1	687	0.15%
2021/11/09	2	26.75	0	0.00	26.70	2	721	0.28%
2021/11/08	2	26.70	0	0.00	26.75	2	730	0.27%
2021/11/05	4	26.79	0	0.00	26.75	4	740	0.54%
2021/10/29	0.1	27.00	1	27.00	27.05	-0.9	793	-0.11%
2021/10/28	0	0.00	2	27.00	26.90	-2	796	-0.25%
2021/10/26	1.5	26.92	0	0.00	26.95	1.5	804	0.19%
2021/10/22	2	27.00	0	0.00	26.90	2	812	0.25%
2021/10/06	1	25.95	0	0.00	25.85	1	902	0.11%
2021/10/05	3	25.85	0	0.00	25.85	3	918	0.33%
2021/09/27	4	27.00	0	0.00	26.90	4	991	0.40%
2021/09/24	0	0.00	1	27.00	26.95	-1	1,013	-0.10%
2021/09/22	1	26.90	0	0.00	26.75	1	1,052	0.10%
2021/09/17	3	27.60	0	0.00	27.50	3	1,059	0.28%
2021/09/16	1	27.75	11	27.85	27.85	-10	1,066	-0.94%
2021/09/15	0	0.00	2	27.25	27.50	-2	1,065	-0.19%
2021/09/09	1	27.00	0	0.00	27.05	1	1,118	0.09%
2021/09/08	0	0.00	6	27.30	26.70	-6	1,125	-0.53%
2021/09/02	1	27.75	0	0.00	27.40	1	1,160	0.09%
2021/09/01	2	27.73	0	0.00	27.65	2	1,160	0.17%
2021/08/30	1	27.00	0	0.00	27.15	1	1,175	0.09%
2021/08/27	1	26.40	0	0.00	26.40	1	1,179	0.08%
2021/08/25	3	25.93	0	0.00	26.10	3	1,212	0.25%
2021/08/18	2	26.15	11	26.67	26.70	-9	1,220	-0.74%
2021/08/16	1	26.40	1	26.55	26.80	0	1,226	0.00%
2021/08/10	2	27.40	0	0.00	27.45	2	1,324	0.15%
2021/08/09	2	28.73	0	0.00	28.75	2	1,398	0.14%
2021/08/06	2	28.90	0	0.00	28.80	2	1,441	0.14%
2021/08/05	1	29.00	0	0.00	29.00	1	1,477	0.07%
2021/08/04	6	29.03	0	0.00	29.00	6	1,567	0.38%
2021/08/03	1	28.95	0	0.00	28.85	1	1,637	0.06%
2021/07/30	1	28.70	0	0.00	28.75	1	1,670	0.06%
2021/07/29	1	28.65	0	0.00	28.65	1	1,750	0.06%
2021/07/28	12	28.42	0	0.00	28.40	12	1,790	0.67%
2021/07/27	3	28.77	0	0.00	28.70	3	1,870	0.16%
2021/07/26	2	29.00	0	0.00	28.95	2	1,946	0.10%
2021/07/22	1	28.85	1	29.05	28.85	0	2,058	0.00%
2021/07/21	6	29.03	0	0.00	29.00	6	2,192	0.27%
2021/07/19	5	29.50	2	29.75	29.80	3	2,245	0.13%
2021/07/16	1	30.00	0	0.00	30.00	1	2,313	0.04%
2021/07/14	1	29.00	0	0.00	29.60	1	2,435	0.04%
2021/07/12	2	30.00	0	0.00	30.05	2	2,543	0.08%
2021/07/09	2	30.25	0	0.00	30.30	2	2,566	0.08%
2021/07/07	0	0.00	1	30.95	30.50	-1	2,662	-0.04%
2021/07/06	0	0.00	1	31.15	31.00	-1	2,663	-0.04%
2021/07/05	1	30.70	3	30.82	30.85	-2	2,670	-0.07%
2021/07/02	0	0.00	2	30.50	30.30	-2	2,666	-0.07%
2021/07/01	0	0.00	1	30.50	30.20	-1	2,685	-0.04%
2021/06/29	1	29.80	0.2	29.92	29.95	0.8	2,691	0.03%
2021/06/28	0	0.00	10	30.20	30.10	-10	2,766	-0.36%
2021/06/25	1	29.90	20	30.05	29.90	-19	2,790	-0.68%
2021/06/24	2	30.00	2	29.95	29.80	0	2,827	0.00%
2021/06/23	10	30.10	11	29.99	29.80	-1	2,835	-0.04%
2021/06/22	2	29.63	1	29.55	29.55	1	2,849	0.04%
2021/06/21	5	29.15	1	29.15	29.55	4	2,876	0.14%
2021/06/18	2	29.20	2	29.35	29.50	0	2,892	0.00%
2021/06/17	0	0.00	1	29.10	29.30	-1	2,904	-0.03%
2021/06/15	10	28.85	0	0.00	29.00	10	2,935	0.34%
2021/06/11	2	29.00	0	0.00	29.00	2	2,940	0.07%
2021/06/10	0	0.00	1	29.00	29.00	-1	2,969	-0.03%
2021/06/09	1	28.70	0	0.00	28.75	1	2,985	0.03%
2021/06/08	2	28.83	0	0.00	28.80	2	3,005	0.07%
2021/06/07	0.2	28.97	0	0.00	28.75	0.2	3,036	0.00%
2021/06/03	1	28.90	0	0.00	29.25	1	3,109	0.03%
2021/05/28	1	28.10	0	0.00	28.00	1	3,124	0.03%
2021/05/24	1	28.25	0	0.00	28.20	1	3,166	0.03%
2021/05/20	1	27.75	0	0.00	27.40	1	3,216	0.03%
2021/05/18	1	26.65	0	0.00	27.10	1	3,171	0.03%
2021/05/14	2	27.60	6	28.03	27.85	-4	3,096	-0.13%
2021/05/13	3	26.30	0	0.00	26.20	3	3,046	0.10%
2021/05/12	11	27.62	5	27.04	26.20	6	3,017	0.20%
2021/05/11	18	29.25	0	0.00	28.85	18	2,943	0.61%
2021/05/07	6	29.83	0	0.00	30.00	6	2,941	0.20%
2021/05/06	15	30.11	5	29.67	29.60	10	2,949	0.34%
2021/05/04	1	31.55	3	32.20	30.85	-2	2,901	-0.07%
2021/05/03	0	0.00	11	32.83	32.45	-11	2,851	-0.39%
2021/04/29	8	32.41	3	32.27	32.35	5	2,799	0.18%
2021/04/28	7	32.79	0	0.00	32.85	7	2,802	0.25%
2021/04/27	12	33.40	6	33.21	33.55	6	2,863	0.21%
2021/04/26	0	0.00	3	32.45	32.30	-3	2,768	-0.11%
2021/04/23	2	31.70	2	31.68	31.95	0	2,791	0.00%
2021/04/22	63	32.44	4	31.85	31.85	59	2,912	2.03%
2021/04/21	0	0.00	0.1	32.87	32.80	-0.1	2,908	0.00%
2021/04/20	7	32.57	2	32.23	32.30	5	2,984	0.17%
2021/04/19	4	32.80	21.2	32.26	32.80	-17.2	3,370	-0.51%
2021/04/16	0	31.45	2	31.40	31.45	-2	3,448	-0.06%
2021/04/15	26	31.16	2	31.18	31.20	24	3,620	0.66%
2021/04/14	3	30.55	3	30.78	30.80	0	3,639	0.00%
2021/04/13	1	31.50	3	31.38	30.95	-2	3,745	-0.05%
2021/04/12	2	30.93	0	0.00	30.95	2	3,754	0.05%
2021/04/09	8	30.87	0.1	30.95	30.75	7.9	3,928	0.20%
2021/04/08	1	31.00	0	0.00	30.95	1	4,097	0.02%
2021/04/07	1	30.80	0	0.00	31.15	1	4,110	0.02%
2021/04/06	1	30.80	0	0.00	30.80	1	4,199	0.02%
2021/04/01	2	30.80	6	30.80	30.95	-4	4,239	-0.09%
2021/03/31	8	30.83	51	30.81	31.00	-43	4,259	-1.01%
2021/03/30	56	31.80	9	31.77	31.75	47	4,221	1.11%
2021/03/25	2	31.58	0	0.00	31.45	2	4,372	0.05%
2021/03/24	3	31.40	0	0.00	31.30	3	4,399	0.07%
2021/03/23	1	30.90	0	0.00	30.85	1	4,429	0.02%
2021/03/22	2	31.30	2	31.20	31.30	0	4,481	0.00%
2021/03/19	1	30.90	0	0.00	31.55	1	4,548	0.02%
2021/03/18	2	31.15	0	0.00	31.10	2	4,584	0.04%
2021/03/17	0	0.00	2	31.05	30.80	-2	4,743	-0.04%
2021/03/16	4	30.83	0	0.00	30.90	4	4,839	0.08%
2021/03/15	2	30.95	0	0.00	31.00	2	5,086	0.04%
2021/03/12	4	31.23	0	0.00	31.25	4	5,185	0.08%
2021/03/11	10	31.56	2	31.45	31.55	8	5,376	0.15%
2021/03/10	2	32.20	0	0.00	31.90	2	5,743	0.03%
2021/03/09	2	30.80	6	30.88	30.80	-4	6,249	-0.06%
2021/03/08	11	31.23	0	0.00	31.15	11	6,763	0.16%
2021/03/04	3	31.65	3	32.03	31.90	0	7,983	0.00%
2021/03/03	3	31.53	3	31.58	31.55	0	8,255	0.00%
2021/03/02	3	31.55	0	0.00	31.30	3	8,319	0.04%
2021/02/26	6	31.74	2	31.75	31.75	4	8,529	0.05%
2021/02/24	2	32.68	2	32.60	32.25	0	8,764	0.00%
2021/02/23	3	32.90	0	0.00	32.75	3	8,822	0.03%
2021/02/22	1.2	32.70	0	0.00	32.75	1.2	8,964	0.01%
2021/02/19	1	32.10	0	0.00	32.05	1	9,225	0.01%
2021/02/17	2	32.45	5	32.36	32.50	-3	9,460	-0.03%
2021/02/03	2	32.15	0	0.00	31.65	2	9,475	0.02%
2021/02/01	3	31.25	11	30.94	31.10	-8	9,466	-0.08%
2021/01/29	1	32.15	5	31.66	31.50	-4	9,434	-0.04%
2021/01/28	0	0.00	3	32.40	32.40	-3	9,386	-0.03%
2021/01/27	0	0.00	1	32.70	33.00	-1	9,359	-0.01%
2021/01/26	2	33.00	1	33.25	32.60	1	9,329	0.01%
2021/01/25	2	33.10	0	0.00	33.60	2	9,291	0.02%
2021/01/22	0	0.00	2	32.48	32.70	-2	9,257	-0.02%
2021/01/21	3	31.92	15	32.21	32.35	-12	9,230	-0.13%
2021/01/20	18	32.34	19	32.83	31.65	-1	9,183	-0.01%
2021/01/19	3.1	34.05	3	33.65	33.60	0.1	9,055	0.00%
2021/01/18	4	33.61	4	33.66	33.65	0	9,016	0.00%
2021/01/15	4	34.96	35	34.51	34.05	-31	8,946	-0.35%
2021/01/14	3	35.93	0	0.00	35.85	3	8,803	0.03%
2021/01/13	3	36.57	4	36.71	36.50	-1	8,726	-0.01%
2021/01/12	11	37.74	29	37.68	37.20	-18	8,606	-0.21%
2021/01/11	13	36.95	23.4	36.59	37.15	-10.4	8,148	-0.13%
2021/01/08	23	36.50	7	35.46	36.00	16	7,956	0.20%
2021/01/07	0	0.00	8	34.47	34.60	-8	7,763	-0.10%
2021/01/06	11	34.23	2	34.23	34.00	9	7,707	0.12%
2021/01/05	5	35.71	1	35.60	35.60	4	7,571	0.05%
2021/01/04	4	36.90	6	36.40	36.60	-2	7,495	-0.03%
2020/12/31	9	35.73	18	35.11	35.70	-9	7,298	-0.12%
2020/12/30	2	34.65	7	34.71	34.60	-5	7,132	-0.07%
2020/12/29	1	34.85	11	35.13	34.80	-10	7,107	-0.14%
2020/12/28	1.1	34.23	11	34.71	34.70	-9.9	6,997	-0.14%
2020/12/25	0	0.00	1	34.50	34.00	-1	6,929	-0.01%
2020/12/24	3	34.37	10	34.70	34.20	-7	6,887	-0.10%
2020/12/23	6	34.08	2	34.28	34.40	4	6,831	0.06%
2020/12/22	7.2	34.16	11	33.82	33.60	-3.8	6,790	-0.06%
2020/12/21	0	0.00	3	34.65	34.75	-3	6,715	-0.04%
2020/12/18	1	34.10	5	34.50	33.80	-4	6,645	-0.06%
2020/12/17	1	34.00	1	34.35	33.90	0	6,591	0.00%
2020/12/16	0.1	33.80	12	33.90	34.60	-11.9	6,527	-0.18%
2020/12/15	1	33.65	1	34.30	33.35	0	6,454	0.00%
2020/12/14	6	33.83	2	33.95	33.80	4	6,373	0.06%
2020/12/11	29	34.45	5	34.71	33.95	24	6,320	0.38%
2020/12/10	11	34.94	5.7	34.59	34.80	5.3	6,143	0.09%
2020/12/09	21	34.79	26	34.78	35.00	-5	6,043	-0.08%
2020/12/08	2	33.18	2	33.23	33.45	0	5,787	0.00%
2020/12/07	0	0.00	15	33.33	33.10	-15	5,684	-0.26%
2020/12/04	33	32.63	130	32.98	32.75	-97	5,496	-1.76%	大賣/
2020/12/03	41	34.34	18.1	34.49	33.80	22.9	5,105	0.45%
2020/12/02	144	37.54	65	38.21	37.50	79	4,553	1.74%	大買/
2020/12/01	280.3	37.73	287	36.91	36.40	-6.7	4,037	-0.17%	大買/大賣/
2020/11/30	5	36.60	4	36.66	37.05	1	3,013	0.03%
2020/11/27	124.5	32.23	59	30.97	33.70	65.5	2,808	2.33%	大買/
2020/11/26	10	29.85	8.9	30.12	30.65	1.1	2,541	0.04%
2020/11/25	62	30.72	20	30.23	30.10	42	2,501	1.68%
2020/11/24	16	28.86	5	29.00	29.00	11	2,293	0.48%
2020/11/23	33	28.76	15	28.85	29.30	18	2,224	0.81%
2020/11/20	30	27.92	3	27.90	27.70	27	2,043	1.32%
2020/11/19	12	28.08	15	28.18	28.00	-3	2,005	-0.15%
2020/11/18	15	27.19	15	27.57	27.80	0	1,911	0.00%
2020/11/17	5	25.70	6	25.78	25.85	-1	1,673	-0.06%
2020/11/16	4	25.51	4	25.21	25.55	0	1,632	0.00%
2020/11/11	2	23.75	0	0.00	23.80	2	1,572	0.13%
2020/11/10	0	0.00	1	23.45	23.30	-1	1,562	-0.06%
2020/11/09	0	0.00	1	23.20	23.30	-1	1,582	-0.06%
2020/10/28	0	0.00	1	22.95	22.85	-1	1,865	-0.05%
2020/10/27	1	23.05	0	0.00	23.00	1	1,871	0.05%
2020/10/26	0	0.00	0	23.20	23.20	0	1,873	0.00%
2020/10/23	0	0.00	1	23.20	23.20	-1	1,873	-0.05%
2020/10/20	3	22.83	8	23.00	23.15	-5	1,882	-0.27%
2020/10/16	0	0.00	12	23.15	22.90	-12	1,871	-0.64%
2020/10/15	0	0.00	2	22.95	22.90	-2	1,871	-0.11%
2020/10/14	2	23.10	0	0.00	23.10	2	1,898	0.11%
2020/10/12	1	23.25	0	0.00	23.20	1	1,944	0.05%
2020/10/08	1	23.35	0	0.00	23.35	1	1,955	0.05%
2020/10/07	2	23.28	0	0.00	23.35	2	1,957	0.10%
2020/09/29	0	0.00	7	22.43	22.50	-7	1,947	-0.36%
2020/09/28	1	22.50	1	22.60	22.60	0	1,953	0.00%
2020/09/25	0	0.00	5	22.32	22.35	-5	1,962	-0.25%
2020/09/24	3	22.58	3	22.80	22.35	0	1,947	0.00%
2020/09/23	1	23.25	0	0.00	23.20	1	1,915	0.05%
2020/09/18	2	23.85	0	0.00	23.80	2	1,883	0.11%
2020/09/17	3	23.85	10	23.80	23.90	-7	1,876	-0.37%
2020/09/15	1	23.55	0	0.00	23.55	1	1,863	0.05%
2020/09/11	20	23.50	0	0.00	23.20	20	1,861	1.07%
2020/09/10	2	23.70	2	23.75	23.70	0	1,850	0.00%
2020/09/09	2	23.75	31	23.28	23.80	-29	1,881	-1.54%
2020/09/08	0	0.00	7	23.25	23.15	-7	1,855	-0.38%
2020/09/07	1	23.35	14	23.52	23.30	-13	1,851	-0.70%
2020/09/04	1	23.60	0	0.00	23.55	1	1,837	0.05%
2020/09/03	1	23.90	1	24.25	23.90	0	1,831	0.00%
2020/09/02	2	24.15	1	24.15	24.20	1	1,829	0.05%
2020/08/31	27	23.77	1	23.80	23.70	26	1,792	1.45%
2020/08/28	1	24.25	0	0.00	24.15	1	1,758	0.06%
2020/08/26	2	24.20	0	0.00	24.30	2	1,727	0.12%
2020/08/25	0	0.00	2	24.60	24.10	-2	1,706	-0.12%
2020/08/24	5	24.27	4	24.48	24.60	1	1,709	0.06%
2020/08/21	1	23.70	97	23.47	24.15	-96	1,640	-5.85%
2020/08/20	4	23.24	10	23.30	23.20	-6	1,587	-0.38%
2020/08/19	3	23.72	4	23.84	23.60	-1	1,527	-0.07%
2020/08/18	1	23.40	8	23.45	23.45	-7	1,511	-0.46%
2020/08/17	0	0.00	2	23.78	23.65	-2	1,478	-0.14%
2020/08/13	3	22.98	6	23.02	23.05	-3	1,366	-0.22%
2020/08/12	2	22.80	0	0.00	22.75	2	1,342	0.15%
2020/08/11	2	22.85	6	23.15	23.00	-4	1,335	-0.30%
2020/08/10	2	22.83	5	23.27	23.20	-3	1,278	-0.23%
2020/08/07	4	22.55	14	22.54	22.70	-10	1,201	-0.83%
2020/08/06	5	21.40	1	21.80	21.70	4	1,103	0.36%
2020/08/05	5	21.15	0	0.00	21.05	5	1,066	0.47%
2020/08/04	1	21.00	0	0.00	21.05	1	1,061	0.09%
2020/07/31	2	20.88	0	0.00	20.90	2	1,054	0.19%
2020/07/30	0	0.00	1	20.45	20.40	-1	1,044	-0.10%
2020/07/29	0	0.00	3	20.50	20.35	-3	1,039	-0.29%
2020/07/28	0	0.00	1	20.35	20.35	-1	1,035	-0.10%
2020/07/27	0	0.00	2	20.65	20.65	-2	1,031	-0.19%
2020/07/24	1	21.00	0	0.00	20.90	1	1,029	0.10%
2020/07/23	11	20.90	0	0.00	21.00	11	1,021	1.08%
2020/07/21	5	20.97	0	0.00	20.85	5	1,008	0.50%
2020/07/20	81	21.70	8	21.69	21.65	73	991	7.36%
2020/07/16	1	22.00	2	21.90	21.85	-1	948	-0.11%
2020/07/13	2	21.85	0	0.00	21.70	2	903	0.22%
2020/07/10	1	21.65	3	21.35	21.40	-2	904	-0.22%
2020/07/09	1	21.65	0	0.00	21.65	1	903	0.11%
2020/07/08	0	0.00	2	21.58	21.60	-2	900	-0.22%
2020/07/07	0	0.00	1	21.65	21.60	-1	906	-0.11%
2020/07/06	1	21.60	0	0.00	21.60	1	900	0.11%
2020/07/03	0	0.00	1	21.50	21.50	-1	897	-0.11%
2020/07/02	1	21.50	0	0.00	21.50	1	904	0.11%
2020/06/30	2	21.30	0	0.00	21.20	2	912	0.22%
2020/06/29	1	21.10	2	21.20	21.15	-1	913	-0.11%
2020/06/24	1	21.50	0	0.00	21.45	1	909	0.11%
2020/06/16	2	22.10	1	22.05	22.00	1	897	0.11%
2020/06/15	0	0.00	2	21.50	21.30	-2	908	-0.22%
2020/06/12	0	0.00	4	21.26	21.45	-4	939	-0.43%
2020/06/11	1	21.50	8	21.56	21.45	-7	969	-0.72%
2020/06/10	1	21.75	1	21.90	21.90	0	979	0.00%
2020/06/09	2	21.65	3	21.53	21.65	-1	1,007	-0.10%
2020/06/08	5	21.40	0	0.00	21.40	5	1,051	0.48%
2020/06/04	0	0.00	2	21.13	21.15	-2	1,039	-0.19%
2020/06/03	0	0.00	2	21.00	21.05	-2	1,050	-0.19%
2020/06/02	2	21.10	0	0.00	20.95	2	1,044	0.19%
2020/06/01	5	21.10	1	21.05	20.95	4	1,044	0.38%
2020/05/29	1	21.25	1	21.15	20.90	0	1,048	0.00%
2020/05/28	13	20.88	4	20.94	20.80	9	1,010	0.89%
2020/05/27	1	20.80	0	0.00	20.80	1	1,000	0.10%
2020/05/26	1	20.60	0	0.00	20.65	1	991	0.10%
2020/05/25	1	20.60	1	20.60	20.60	0	986	0.00%
2020/05/21	1	20.05	0	0.00	20.15	1	973	0.10%
2020/05/20	0	0.00	1	19.95	20.05	-1	969	-0.10%
2020/05/18	4	20.15	0	0.00	20.00	4	968	0.41%
2020/05/15	2	19.70	0	0.00	19.80	2	945	0.21%
2020/05/12	10	19.85	0	0.00	19.90	10	938	1.07%
2020/05/11	2	19.95	0	0.00	19.95	2	936	0.21%
2020/05/06	2	19.50	0	0.00	19.55	2	931	0.21%
2020/05/04	0	0.00	1	19.40	19.55	-1	936	-0.11%
2020/04/30	1	19.80	0	0.00	19.80	1	941	0.11%
2020/04/28	2	19.60	0	0.00	19.40	2	954	0.21%
2020/04/22	0	0.00	1	19.30	19.20	-1	979	-0.10%
2020/04/21	0	19.65	0	0.00	19.30	0	975	0.00%
2020/04/17	0	0.00	1	19.65	19.60	-1	953	-0.10%
2020/04/13	0	19.90	0	0.00	19.40	0	935	0.00%
2020/04/10	3	19.48	0	0.00	19.45	3	935	0.32%
2020/04/08	2	19.30	0	0.00	19.45	2	941	0.21%
2020/04/07	2	19.35	5	19.35	19.40	-3	941	-0.32%
2020/04/01	1	19.10	1	19.15	19.25	0	948	0.00%
2020/03/31	2	19.25	0	0.00	19.35	2	941	0.21%
2020/03/27	1	19.35	0	0.00	19.40	1	937	0.11%
2020/03/25	1	19.40	0	0.00	19.45	1	935	0.11%
2020/03/23	0	0.00	1	19.00	19.20	-1	920	-0.11%
2020/03/20	2	19.25	0	0.00	19.20	2	922	0.22%
2020/03/19	1	19.00	8	19.15	19.20	-7	912	-0.77%
2020/03/13	3	19.28	2	20.05	20.30	1	752	0.13%
2020/03/11	0	0.00	1	20.55	20.50	-1	652	-0.15%
2020/03/10	2	20.30	2	20.30	20.55	0	655	0.00%
2020/03/09	1	20.40	0	0.00	20.50	1	656	0.15%
2020/03/05	1	20.75	0	0.00	20.85	1	643	0.16%
2020/02/26	0	0.00	5	20.45	20.50	-5	633	-0.79%
2020/02/24	1	20.55	0	0.00	20.60	1	635	0.16%
2020/02/21	0	0.00	2	20.75	20.75	-2	631	-0.32%
2020/02/20	2	20.90	0	0.00	20.85	2	632	0.32%
2020/02/18	0	0.00	4	20.60	20.60	-4	676	-0.59%
2020/02/14	1	20.65	0	0.00	20.65	1	696	0.14%
2020/02/10	1	20.50	0	0.00	20.60	1	756	0.13%
2020/02/07	2	20.55	0	0.00	20.70	2	757	0.26%
2020/02/05	0	0.00	2	20.60	20.70	-2	772	-0.26%
2020/02/04	2	20.68	0	0.00	20.70	2	768	0.26%
2020/02/03	2	20.00	0	0.00	20.20	2	762	0.26%
2020/01/30	1	20.35	0	0.00	20.25	1	739	0.14%
2020/01/07	2	21.10	0	0.00	21.15	2	886	0.23%
2020/01/03	2	21.20	0	0.00	21.20	2	881	0.23%
2020/01/02	2	21.45	0	0.00	21.40	2	871	0.23%
2019/12/31	7	21.39	0	0.00	21.30	7	863	0.81%
2019/12/24	2	21.10	0	0.00	21.15	2	834	0.24%
2019/12/11	3	21.12	2	21.25	21.25	1	840	0.12%
2019/12/04	1	20.90	0	0.00	20.90	1	897	0.11%
2019/12/03	1	20.95	0	0.00	21.00	1	895	0.11%
2019/12/02	1	21.00	0.2	21.00	20.95	0.8	897	0.09%
2019/11/27	3	21.20	0	0.00	21.30	3	912	0.33%
2019/11/22	2	21.00	0	0.00	21.00	2	919	0.22%
2019/11/21	2	21.05	0	0.00	21.05	2	915	0.22%
2019/11/20	1	21.10	0	0.00	21.20	1	918	0.11%
2019/11/15	7	21.29	0	0.00	21.15	7	921	0.76%
2019/11/14	7	21.63	0	0.00	21.70	7	883	0.79%
2019/11/13	4	21.96	0	0.00	22.00	4	871	0.46%
2019/11/12	2	22.05	0	0.00	22.15	2	870	0.23%
2019/11/11	2	22.05	0	0.00	22.05	2	868	0.23%
2019/11/08	1	22.30	0	0.00	22.40	1	861	0.12%
2019/11/07	2	22.30	4	22.33	22.25	-2	854	-0.23%
2019/11/06	1	22.05	0	0.00	22.05	1	822	0.12%
2019/11/01	1	21.90	0	0.00	21.90	1	834	0.12%
2019/10/29	1	21.85	40	21.90	21.85	-39	861	-4.53%
2019/10/25	2	21.95	0	0.00	21.85	2	854	0.23%
2019/10/21	0	0.00	2	21.85	22.10	-2	829	-0.24%
2019/10/16	0	0.00	12	21.31	21.40	-12	870	-1.38%
2019/10/14	1	20.85	0	0.00	20.85	1	856	0.12%
2019/09/27	0	0.00	1	21.00	21.00	-1	1,041	-0.10%
2019/09/25	0	0.00	1	21.15	21.20	-1	1,088	-0.09%
2019/09/12	0	0.00	4	21.23	21.20	-4	1,391	-0.29%
2019/09/06	1	20.70	0	0.00	20.75	1	1,346	0.07%
2019/08/26	0	0.00	1	20.75	20.70	-1	1,442	-0.07%
2019/08/12	0	0.00	5	20.40	20.50	-5	1,889	-0.26%
2019/08/07	1	20.45	0	0.00	20.40	1	2,072	0.05%
2019/07/29	2	21.05	0	0.00	21.00	2	2,029	0.10%
2019/07/22	0	0.00	10	21.40	21.20	-10	1,980	-0.50%
2019/07/19	3	21.55	0	0.00	21.50	3	1,960	0.15%
2019/07/18	17	22.61	1	22.60	22.55	16	1,924	0.83%
2019/07/16	2	22.75	0	0.00	22.75	2	1,848	0.11%
2019/07/09	1	23.20	0	0.00	23.20	1	1,771	0.06%
2019/07/05	1	22.85	1	22.90	22.80	0	1,719	0.00%
2019/06/27	0	0.00	10	22.85	22.85	-10	1,611	-0.62%
2019/06/25	0	0.00	2	22.78	22.75	-2	1,619	-0.12%
2019/06/24	0	0.00	3	23.00	22.95	-3	1,574	-0.19%
2019/06/21	1	22.50	55	22.40	22.20	-54	1,494	-3.61%
2019/06/20	2	21.80	1	21.80	21.80	1	1,413	0.07%
2019/06/14	1	21.70	0	0.00	21.60	1	1,389	0.07%
2019/06/12	0	0.00	2	21.60	21.70	-2	1,383	-0.14%
2019/06/11	2	21.70	0	0.00	21.70	2	1,359	0.15%
2019/06/10	0	0.00	3	21.35	21.35	-3	1,334	-0.22%
2019/06/06	1	21.35	1	21.25	21.40	0	1,326	0.00%
2019/06/05	3	21.70	3	21.60	21.40	0	1,316	0.00%
2019/06/04	0	0.00	2	21.70	21.65	-2	1,300	-0.15%
2019/06/03	0	0.00	1	22.00	21.65	-1	1,291	-0.08%
2019/05/31	1	21.40	30	21.35	21.40	-29	1,243	-2.33%
2019/05/28	2	21.70	0	0.00	21.10	2	1,205	0.17%
2019/05/27	5	22.05	5	22.12	22.30	0	1,103	0.00%
2019/05/24	0	0.00	17	21.55	21.75	-17	1,030	-1.65%
2019/05/23	0	0.00	2	21.50	21.45	-2	1,013	-0.20%
2019/05/22	17	21.68	0	0.00	21.75	17	987	1.72%
2019/05/21	2	21.80	5	21.77	21.75	-3	953	-0.31%
2019/05/20	0	0.00	22	21.01	21.00	-22	853	-2.58%
2019/05/17	0	0.00	2	21.28	21.30	-2	834	-0.24%
2019/05/16	105	20.96	6	21.24	21.10	99	768	12.88%	大買/
2019/05/09	2	20.08	0	0.00	20.00	2	562	0.36%
2019/05/08	0	0.00	1	19.90	20.00	-1	552	-0.18%
2019/04/29	2	20.25	0	0.00	20.20	2	532	0.38%
2019/04/24	1	20.25	0	0.00	20.25	1	526	0.19%
2019/04/15	0	0.00	2	20.50	20.40	-2	531	-0.38%
2019/03/29	2	20.20	0	0.00	20.20	2	469	0.43%
2019/03/28	2	20.60	0	0.00	20.70	2	433	0.46%
2019/03/27	5	20.30	9	20.32	20.40	-4	409	-0.98%
2019/03/26	0	0.00	1	20.25	20.30	-1	404	-0.25%
2019/03/22	0	0.00	1	20.25	20.30	-1	413	-0.24%
2019/03/21	1	20.25	0	0.00	20.20	1	412	0.24%
2019/03/19	0	0.00	50	20.15	20.10	-50	426	-11.71%
2019/03/15	49	20.25	0	0.00	20.30	49	418	11.71%
2019/03/13	0	0.00	1	20.15	20.15	-1	423	-0.24%
2019/03/12	1	20.20	0	0.00	20.15	1	429	0.23%
2019/03/05	5	20.28	0	0.00	20.35	5	468	1.07%
2019/03/04	1	20.35	0	0.00	20.40	1	468	0.21%
2019/01/28	0	0.00	2	20.00	19.95	-2	497	-0.40%
2019/01/07	2	20.38	0	0.00	20.30	2	643	0.31%
2019/01/02	0	0.00	1	19.85	19.80	-1	711	-0.14%
2018/12/28	0	0.00	1	19.85	20.00	-1	714	-0.14%
2018/12/27	2	19.95	0	0.00	19.85	2	738	0.27%
2018/12/05	0	0.00	1	20.40	20.35	-1	707	-0.14%
2018/12/03	20	20.55	0	0.00	20.50	20	712	2.81%
2018/11/30	0	0.00	1	20.50	20.50	-1	700	-0.14%
2018/11/29	2	20.00	3	20.05	19.85	-1	687	-0.15%
2018/11/26	1	19.75	0	0.00	19.75	1	695	0.14%
2018/11/20	2	19.55	0	0.00	19.50	2	710	0.28%
2018/11/15	1	19.65	0	0.00	19.55	1	690	0.14%
2018/11/14	2	19.50	0	0.00	19.50	2	684	0.29%
2018/11/06	1	19.50	0	0.00	19.50	1	683	0.15%
2018/11/05	5	19.65	0	0.00	19.55	5	679	0.74%
2018/10/26	1	19.65	2	20.15	19.80	-1	687	-0.15%
2018/10/25	1	19.50	0	0.00	19.50	1	668	0.15%
2018/10/09	40	20.70	2	20.85	20.85	38	575	6.60%
2018/09/19	2	20.80	0	0.00	20.80	2	618	0.32%
2018/09/10	1	20.50	0	0.00	20.55	1	725	0.14%
2018/08/30	0	0.00	1	20.75	20.75	-1	779	-0.13%
2018/08/28	0	0.00	3	21.08	20.95	-3	819	-0.37%
2018/08/22	1	20.80	0	0.00	20.80	1	1,128	0.09%
2018/08/14	0	0.00	2	20.90	20.95	-2	1,140	-0.18%
2018/08/07	0	0.00	1	21.15	21.15	-1	1,172	-0.09%
2018/08/02	0	0.00	2	21.15	21.05	-2	1,177	-0.17%
2018/07/25	0	0.00	1	21.05	21.05	-1	1,227	-0.08%
2018/07/20	0	0.00	2	21.75	21.80	-2	1,225	-0.16%
2018/07/09	0	0.00	3	21.40	21.45	-3	1,300	-0.23%
2018/06/29	0	0.00	2	21.85	21.85	-2	1,609	-0.12%
2018/06/28	6	21.85	0	0.00	21.75	6	1,604	0.37%
2018/06/27	0	0.00	7	22.13	22.10	-7	1,617	-0.43%
2018/06/26	0	0.00	1	21.55	21.45	-1	1,551	-0.06%
2018/06/25	2	21.60	0	0.00	21.60	2	1,581	0.13%
2018/06/21	0	0.00	150	21.45	21.50	-150	1,686	-8.89%	大賣/鉅額交易
2018/06/20	2	21.50	0	0.00	21.45	2	1,677	0.12%
2018/06/13	2	21.80	0	0.00	21.70	2	1,645	0.12%
2018/06/12	2	21.80	0	0.00	21.75	2	1,646	0.12%
2018/06/07	0	0.00	1	21.80	21.70	-1	1,661	-0.06%
2018/06/05	4	21.85	4	21.78	21.65	0	1,724	0.00%
2018/06/04	7	22.09	0	0.00	21.90	7	1,702	0.41%
2018/06/01	21	22.61	0	0.00	22.30	21	1,671	1.26%
2018/05/30	0	0.00	1	21.90	21.70	-1	1,492	-0.07%
2018/05/29	0	0.00	3	22.00	21.85	-3	1,474	-0.20%
2018/05/24	5	20.95	0	0.00	20.90	5	1,429	0.35%
2018/05/15	0	0.00	1	20.85	20.80	-1	1,488	-0.07%
2018/05/10	1	20.90	0	0.00	20.95	1	1,620	0.06%
2018/05/03	0	0.00	1	20.85	21.00	-1	1,637	-0.06%
2018/05/02	3	20.93	0	0.00	21.00	3	1,643	0.18%
2018/04/26	2	21.05	0	0.00	21.00	2	1,643	0.12%
2018/04/17	1	21.35	0	0.00	21.45	1	1,660	0.06%
2018/04/13	1	21.85	0	0.00	21.65	1	1,666	0.06%
2018/04/12	0	0.00	5	22.15	22.00	-5	1,686	-0.30%
2018/04/10	10	23.50	11	23.12	22.40	-1	1,658	-0.06%
2018/04/09	1	21.85	1	21.75	21.90	0	1,469	0.00%
2018/04/03	0	0.00	1	21.80	21.70	-1	1,515	-0.07%
2018/03/27	0	0.00	10	21.15	21.25	-10	1,434	-0.70%
2018/03/16	0	0.00	3	21.45	21.50	-3	1,344	-0.22%
2018/03/14	0	0.00	50	21.55	21.55	-50	1,332	-3.75%
2018/03/13	0	0.00	5	21.65	21.60	-5	1,329	-0.38%
2018/03/09	0	0.00	1	21.45	21.45	-1	1,331	-0.08%
2018/03/08	0	0.00	10	21.15	21.40	-10	1,288	-0.78%
2018/03/01	5	21.00	0	0.00	21.15	5	1,253	0.40%
2018/02/08	0	0.00	3	21.20	20.70	-3	1,259	-0.24%
2018/02/06	2	20.05	14	21.00	20.50	-12	1,235	-0.97%
2018/01/29	0	0.00	3	21.10	21.05	-3	1,228	-0.24%
2018/01/23	0	0.00	1	21.05	21.05	-1	1,250	-0.08%
2018/01/22	1	21.10	0	0.00	21.05	1	1,266	0.08%
2018/01/17	0	0.00	1	21.15	21.25	-1	1,319	-0.08%
2018/01/08	0	0.00	4	21.65	21.55	-4	1,723	-0.23%
2018/01/04	1	21.45	0	0.00	21.25	1	1,683	0.06%
2018/01/03	1	21.40	0	0.00	21.35	1	1,685	0.06%
2018/01/02	0	0.00	5	21.77	21.80	-5	1,685	-0.30%