三陽工業 (2206)-元大-博愛券商分點個股進出

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－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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	5.1	70.80	2	71.90	70.80	3.1	2,095	0.15%
2024/11/19	0	0.00	2.5	71.58	72.30	-2.5	1,983	-0.12%
2024/11/18	10	68.90	0.6	69.20	69.70	9.4	1,813	0.52%
2024/11/15	0.1	69.00	0	0.00	68.60	0.1	1,739	0.01%
2024/11/13	1.3	68.03	0.6	68.30	68.80	0.7	1,690	0.04%
2024/11/12	0.2	69.85	0	0.00	69.60	0.2	1,680	0.01%
2024/11/11	0	0.00	2	70.90	70.70	-2	1,673	-0.12%
2024/11/08	0	0.00	1	70.40	70.40	-1	1,662	-0.06%
2024/11/07	2	70.10	0	0.00	70.10	2	1,660	0.12%
2024/11/04	0	0.00	5	70.50	70.40	-5	1,710	-0.29%
2024/11/01	0.1	69.80	0	0.00	70.00	0.1	1,787	0.00%
2024/10/29	0.1	69.70	0	0.00	69.20	0.1	1,777	0.01%
2024/10/25	1.1	69.54	0	0.00	69.50	1.1	1,795	0.06%
2024/10/24	0.1	70.00	1	69.40	70.00	-1	1,842	-0.05%
2024/10/23	2	70.40	0	0.00	70.00	2	1,897	0.11%
2024/10/22	0.1	70.60	1	70.80	70.30	-1	1,958	-0.05%
2024/10/21	1	70.10	1	70.20	70.10	0	2,030	0.00%
2024/10/18	2.1	70.51	0	0.00	70.20	2.1	2,102	0.10%
2024/10/17	4.1	71.20	0	0.00	70.90	4.1	2,156	0.19%
2024/10/16	0.1	70.30	0	0.00	72.80	0.1	2,232	0.00%
2024/10/15	2.1	70.41	3	70.00	70.00	-0.9	2,390	-0.04%
2024/10/14	1.1	70.18	0	0.00	70.00	1.1	2,412	0.05%
2024/10/11	2.1	71.01	0.9	71.49	71.50	1.2	2,399	0.05%
2024/10/09	0.1	72.50	0	0.00	72.00	0.1	2,428	0.00%
2024/10/08	1	72.80	0	0.00	72.70	1	2,539	0.04%
2024/10/07	0	0.00	0.1	73.80	74.20	-0.1	2,556	0.00%
2024/10/04	2.1	72.61	0.1	72.80	72.40	2	2,592	0.08%
2024/10/01	0.1	72.87	0	0.00	72.80	0.1	2,670	0.00%
2024/09/30	0	0.00	0.1	73.80	73.00	-0.1	2,760	0.00%
2024/09/27	1	75.00	0	0.00	74.40	1	2,842	0.04%
2024/09/25	0.1	75.00	0	0.00	74.40	0.1	2,887	0.00%
2024/09/24	1.2	75.00	1	74.90	74.40	0.2	2,909	0.01%
2024/09/23	3	75.50	0	0.00	75.70	3	2,941	0.10%
2024/09/20	0.3	76.20	1.1	76.33	75.80	-0.8	2,999	-0.03%
2024/09/19	0	0.00	2	76.00	76.40	-2	3,040	-0.07%
2024/09/18	1	75.60	1	75.40	75.40	0	3,123	0.00%
2024/09/16	0	73.60	0	0.00	73.60	0	3,224	0.00%
2024/09/13	0.1	72.80	2	72.80	72.80	-1.9	3,318	-0.06%
2024/09/12	0.1	73.20	0	0.00	72.50	0.1	3,490	0.00%
2024/09/11	0.2	73.53	0	0.00	72.90	0.2	3,685	0.01%
2024/09/10	0	0.00	3	74.90	74.10	-3	3,740	-0.08%
2024/09/09	5.2	73.36	0	0.00	75.00	5.2	3,767	0.14%
2024/09/06	0	0.00	2	74.10	73.70	-2	3,805	-0.05%
2024/09/04	3	73.77	2	75.40	74.80	1	3,903	0.03%
2024/09/02	0	0.00	3	76.27	76.80	-3	3,927	-0.08%
2024/08/29	0	0.00	1.1	75.14	75.60	-1.1	3,967	-0.03%
2024/08/28	0.1	75.00	0.1	75.30	75.80	-0.1	4,002	0.00%
2024/08/27	0.5	75.00	0	0.00	75.30	0.5	4,033	0.01%
2024/08/26	1	75.40	2	75.80	75.50	-1	4,058	-0.02%
2024/08/23	0	0.00	0.2	73.30	73.70	-0.2	4,081	0.00%
2024/08/22	0.1	73.10	0	0.00	73.10	0.1	4,150	0.00%
2024/08/20	0	0.00	2.1	73.60	73.40	-2.1	4,407	-0.05%
2024/08/19	1.1	72.84	1	72.80	72.70	0.1	4,622	0.00%
2024/08/16	0.1	73.30	11	73.18	73.50	-10.9	4,793	-0.23%
2024/08/15	0	0.00	4	73.80	73.00	-4	4,943	-0.08%
2024/08/14	0.2	73.30	5	73.80	74.10	-4.9	5,207	-0.09%
2024/08/13	10.1	73.71	5	73.30	73.80	5.1	5,372	0.09%
2024/08/07	1	73.20	6	73.70	73.90	-5	5,738	-0.09%
2024/08/06	2.1	71.52	12	69.95	72.00	-9.9	5,817	-0.17%
2024/08/05	8.3	71.07	9	70.36	70.20	-0.7	5,910	-0.01%
2024/08/02	1	77.10	2	76.65	76.00	-1	5,899	-0.02%
2024/08/01	0.1	77.00	1	76.80	76.80	-0.9	6,070	-0.01%
2024/07/31	0	0.00	2.1	76.39	76.50	-2.1	6,200	-0.03%
2024/07/30	0.3	74.81	8	74.94	76.00	-7.7	6,372	-0.12%
2024/07/29	3.4	77.67	6	76.40	75.40	-2.7	6,700	-0.04%
2024/07/26	5	76.68	5	77.12	76.80	0	6,813	0.00%
2024/07/23	5	78.52	1	78.20	78.20	4	6,991	0.06%
2024/07/22	10.1	77.37	3.8	77.50	77.00	6.3	7,268	0.09%
2024/07/19	23	79.15	11	78.70	78.70	12	7,669	0.16%
2024/07/18	13	81.02	0.2	80.71	80.70	12.8	8,571	0.15%
2024/07/17	1	82.00	2.1	82.34	82.10	-1.1	9,158	-0.01%
2024/07/16	12.6	83.24	9.3	82.68	82.50	3.3	9,140	0.04%
2024/07/15	3.5	81.06	4	81.00	81.20	-0.5	9,008	-0.01%
2024/07/12	1	79.80	0	0.00	80.00	1	8,999	0.01%
2024/07/11	4	81.00	0.1	80.80	80.80	3.9	9,071	0.04%
2024/07/10	3	81.00	3	80.83	81.70	0	9,169	0.00%
2024/07/09	1	79.40	1.2	79.28	78.90	-0.2	9,133	0.00%
2024/07/08	1	79.80	0.1	79.90	80.10	0.9	9,166	0.01%
2024/07/05	1	78.50	0	0.00	79.50	1	9,149	0.01%
2024/07/04	2	78.40	6	79.45	77.90	-4	9,116	-0.04%
2024/07/03	2	78.50	0	0.00	79.30	2	9,043	0.02%
2024/07/02	12	78.26	0	0.00	79.10	12	8,997	0.13%
2024/07/01	3	78.67	3	79.20	78.80	0	8,988	0.00%
2024/06/28	1	79.00	2	79.30	78.90	-1	8,994	-0.01%
2024/06/27	0	0.00	5	79.00	78.50	-5	8,983	-0.06%
2024/06/26	1	80.20	5	79.70	79.50	-4	9,023	-0.04%
2024/06/25	6	80.78	8	80.96	80.90	-2	9,020	-0.02%
2024/06/24	10.1	81.16	33.3	81.57	81.90	-23.2	8,985	-0.26%
2024/06/21	0	0.00	9	81.74	82.00	-9	8,953	-0.10%
2024/06/20	3	80.30	18	79.93	80.40	-15	8,864	-0.17%
2024/06/19	5	80.68	1	80.20	80.40	4	8,833	0.05%
2024/06/18	12	80.13	16	79.63	80.30	-4	8,764	-0.05%
2024/06/17	6	78.07	2	78.00	78.50	4	8,817	0.05%
2024/06/14	0	0.00	1	76.50	76.60	-1	8,791	-0.01%
2024/06/13	5	76.70	3	77.23	76.90	2	8,833	0.02%
2024/06/12	7	77.71	4.1	77.73	77.70	3	8,924	0.03%
2024/06/11	1	77.00	1	77.10	76.80	0	8,926	0.00%
2024/06/06	0	76.10	2	76.55	76.20	-2	8,981	-0.02%
2024/06/04	5.1	76.70	1	77.00	77.00	4.1	9,061	0.04%
2024/06/03	0	0.00	4	76.03	76.70	-4	9,135	-0.04%
2024/05/31	3	75.83	4	76.26	75.70	-1	9,289	-0.01%
2024/05/29	1	77.00	1.1	76.55	76.50	-0.1	9,624	0.00%
2024/05/28	0	0.00	3	78.20	77.60	-3	9,922	-0.03%
2024/05/27	1	78.11	1.1	78.69	78.70	-0.1	9,880	0.00%
2024/05/24	4.1	76.80	3.2	77.51	78.20	0.9	9,819	0.01%
2024/05/23	5.1	75.92	2	76.65	76.10	3.1	9,737	0.03%
2024/05/22	2.1	78.83	1	78.60	77.70	1.1	9,579	0.01%
2024/05/21	6.1	80.24	6.1	79.03	79.10	0	9,440	0.00%
2024/05/20	12.2	80.53	3	81.17	79.80	9.2	9,302	0.10%
2024/05/17	6.1	79.62	9	80.60	80.70	-2.9	9,059	-0.03%
2024/05/16	2	78.30	1	79.00	78.40	1	8,924	0.01%
2024/05/15	20.1	79.43	6	78.88	78.10	14.1	9,003	0.16%
2024/05/14	4	78.38	0	0.00	77.80	4	8,867	0.05%
2024/05/13	2.1	77.50	0	0.00	77.50	2.1	8,799	0.02%
2024/05/10	5.1	78.99	8	78.84	78.60	-2.9	8,713	-0.03%
2024/05/09	3.1	81.38	13	80.97	79.20	-9.9	8,615	-0.11%
2024/05/08	3.5	81.50	1	81.50	81.40	2.5	8,481	0.03%
2024/05/07	6.1	83.00	10	82.52	82.00	-3.9	8,390	-0.05%
2024/05/06	6.1	85.44	11	85.64	84.00	-5	8,186	-0.06%
2024/05/03	10.2	85.79	5.3	85.66	85.50	4.9	8,068	0.06%
2024/05/02	54	87.67	25.2	87.40	87.60	28.8	7,893	0.36%
2024/04/30	31	84.80	9.2	84.55	84.40	21.8	7,550	0.29%
2024/04/29	52	85.50	55.3	85.72	85.30	-3.3	7,379	-0.04%
2024/04/26	23.1	85.79	18.1	84.89	83.60	5	7,120	0.07%
2024/04/25	62.2	83.80	79.5	84.33	84.40	-17.3	6,789	-0.25%
2024/04/24	156.2	84.19	143.9	83.64	81.40	12.3	6,318	0.19%	大買/大賣/
2024/04/23	49.4	78.93	59.6	79.36	81.50	-10.2	5,400	-0.19%
2024/04/22	2.5	74.98	13	75.21	75.20	-10.5	4,798	-0.22%
2024/04/19	4.1	73.91	11.1	74.10	74.10	-7	4,755	-0.15%
2024/04/17	2	75.90	1	75.80	75.50	1	4,683	0.02%
2024/04/16	4.4	73.81	2	73.90	72.70	2.4	4,610	0.05%
2024/04/15	1	76.10	4.5	75.63	76.10	-3.5	4,489	-0.08%
2024/04/12	1	75.70	0	0.00	75.20	1	4,415	0.02%
2024/04/11	4.1	74.94	4	74.75	74.50	0.1	4,398	0.00%
2024/04/10	1.5	75.27	0	0.00	74.80	1.5	4,594	0.03%
2024/04/09	0	0.00	2	75.50	75.80	-2	4,757	-0.04%
2024/04/08	3	75.43	0	0.00	75.80	3	4,802	0.06%
2024/04/03	1	74.90	1.4	74.79	74.60	-0.4	4,760	-0.01%
2024/04/02	4.1	75.02	1.1	75.29	74.70	3.1	4,758	0.06%
2024/04/01	0	0.00	0.1	75.30	75.10	-0.1	4,746	0.00%
2024/03/29	6.1	75.69	2	75.60	75.00	4.1	4,747	0.09%
2024/03/28	4	76.63	4	76.85	76.60	0	4,681	0.00%
2024/03/27	4	75.15	0	0.00	75.40	4	4,630	0.09%
2024/03/26	2.1	76.67	3	76.80	75.30	-0.9	4,625	-0.02%
2024/03/25	1.3	75.84	0.3	76.70	75.70	1	4,564	0.02%
2024/03/22	4	77.53	11	77.24	76.80	-7	4,540	-0.15%
2024/03/21	2.3	77.72	0	0.00	77.00	2.3	4,551	0.05%
2024/03/20	5.1	77.88	22	77.87	78.00	-16.9	4,493	-0.38%
2024/03/19	3.1	75.48	2	75.85	75.80	1.1	4,255	0.03%
2024/03/18	1.2	75.56	5	75.82	75.50	-3.9	4,242	-0.09%
2024/03/15	9	74.69	31	74.42	73.90	-22	4,206	-0.52%
2024/03/14	20	76.93	15	75.71	75.60	5	4,111	0.12%
2024/03/13	5	76.18	8	75.90	75.80	-3	4,043	-0.07%
2024/03/12	6	76.30	0	0.00	76.80	6	4,029	0.15%
2024/03/11	2	76.00	2	75.55	75.80	0	4,022	0.00%
2024/03/08	5.8	75.37	3	75.65	74.50	2.8	4,013	0.07%
2024/03/07	8.4	76.67	24	76.15	76.00	-15.6	3,928	-0.40%
2024/03/06	18.4	77.90	21	77.42	77.20	-2.7	3,856	-0.07%
2024/03/05	28	77.76	24	77.77	77.00	4	3,702	0.11%
2024/03/04	38.5	77.99	16.1	77.29	77.50	22.4	3,598	0.62%
2024/03/01	15.4	77.36	20.5	77.53	78.20	-5.1	3,347	-0.15%
2024/02/29	0	0.00	10.5	74.27	74.70	-10.5	3,031	-0.35%
2024/02/27	1	73.90	0	0.00	73.70	1	3,090	0.03%
2024/02/26	3.5	75.20	21.3	74.73	75.10	-17.8	3,108	-0.57%
2024/02/23	6	74.87	5	74.40	73.50	1	3,065	0.03%
2024/02/22	4	74.30	7	74.81	74.90	-3	3,063	-0.10%
2024/02/21	4	74.50	7.4	74.40	74.40	-3.4	3,044	-0.11%
2024/02/20	1.2	73.68	2	73.90	74.00	-0.8	3,050	-0.03%
2024/02/19	20.1	74.59	9.5	74.08	74.00	10.6	3,076	0.34%
2024/02/16	2	74.20	3	74.17	74.30	-1	3,058	-0.03%
2024/02/15	2	71.00	0	0.00	71.00	2	2,995	0.07%
2024/02/05	2.1	72.05	2	71.75	72.00	0.1	3,022	0.00%
2024/01/31	1	70.80	0	0.00	70.60	1	3,146	0.03%
2024/01/30	1.5	71.50	0	0.00	71.30	1.5	3,193	0.05%
2024/01/29	0	71.90	0	0.00	72.00	0	3,270	0.00%
2024/01/26	1	71.90	0	0.00	71.80	1	3,296	0.03%
2024/01/19	1	69.90	0	0.00	69.70	1	3,399	0.03%
2024/01/18	0	0.00	1	68.70	68.60	-1	3,414	-0.03%
2024/01/17	0	68.90	1	69.70	68.70	-1	3,430	-0.03%
2024/01/12	0.4	71.10	0	0.00	70.90	0.4	3,407	0.01%
2024/01/10	0	0.00	3	71.07	70.80	-3	3,585	-0.08%
2024/01/09	3	72.00	1	72.60	71.60	2	3,628	0.06%
2024/01/08	0	0.00	1.2	71.97	71.80	-1.2	3,734	-0.03%
2024/01/05	1	72.81	0	0.00	72.20	1	3,769	0.03%
2024/01/04	9.7	75.12	14.1	75.66	73.40	-4.4	3,788	-0.12%
2024/01/03	12.1	73.82	16.1	74.59	74.80	-3.9	3,632	-0.11%
2024/01/02	1	72.70	5	72.32	73.20	-4	3,451	-0.12%
2023/12/29	2	71.40	0	0.00	71.40	2	3,427	0.06%
2023/12/28	1	71.50	1	71.20	71.60	0	3,544	0.00%
2023/12/27	1	70.70	0	0.00	70.70	1	3,609	0.03%
2023/12/26	1	70.50	0	0.00	70.60	1	3,706	0.03%
2023/12/25	1	70.60	1	71.20	70.70	0	3,864	0.00%
2023/12/22	0	0.00	1	70.60	70.60	-1	3,943	-0.03%
2023/12/21	1	70.10	0	0.00	70.30	1	4,189	0.02%
2023/12/20	4	70.60	15	70.40	70.60	-11	4,404	-0.25%
2023/12/19	3	70.53	0	0.00	70.30	3	4,447	0.07%
2023/12/18	4	70.95	12	71.28	70.80	-8	4,475	-0.18%
2023/12/15	5	72.24	3.1	72.32	72.10	1.9	4,477	0.04%
2023/12/14	4	73.30	0	0.00	72.90	4	4,611	0.09%
2023/12/13	0	0.00	2	72.75	72.80	-2	4,617	-0.04%
2023/12/12	13	73.49	11.4	73.82	73.20	1.6	4,646	0.03%
2023/12/11	3.4	74.27	1.4	74.32	74.00	2	4,638	0.04%
2023/12/08	2	72.85	0	0.00	73.20	2	4,621	0.04%
2023/12/07	11	73.79	5	73.00	73.00	6	4,698	0.13%
2023/12/06	2	73.55	4	74.00	73.70	-2	4,719	-0.04%
2023/12/05	3	72.70	0	73.20	72.50	3	4,703	0.06%
2023/12/04	0	0.00	2	73.30	73.20	-2	4,719	-0.04%
2023/12/01	2	73.90	3.5	73.75	73.80	-1.5	4,794	-0.03%
2023/11/30	1	72.90	1	72.90	72.80	0	4,888	0.00%
2023/11/29	2	73.40	1	73.60	73.40	1	5,085	0.02%
2023/11/28	0.4	73.60	0.1	73.80	73.50	0.3	5,336	0.01%
2023/11/27	6	73.42	1	73.50	73.20	5	5,389	0.09%
2023/11/24	4	74.78	1	74.70	74.70	3	5,448	0.06%
2023/11/22	0	73.00	0	0.00	73.80	0	5,429	0.00%
2023/11/21	4.3	73.78	1.7	73.86	73.50	2.6	5,492	0.05%
2023/11/20	1.2	73.10	3	72.97	73.00	-1.8	5,495	-0.03%
2023/11/17	4.7	73.48	5.2	73.34	73.30	-0.5	5,509	-0.01%
2023/11/16	2.6	73.08	2	73.15	73.30	0.6	5,520	0.01%
2023/11/15	0.3	72.10	2	71.95	72.40	-1.8	5,523	-0.03%
2023/11/14	8.2	72.39	2	72.70	71.50	6.2	5,597	0.11%
2023/11/13	2	72.74	0	0.00	71.80	2	5,644	0.04%
2023/11/10	0	0.00	3.4	72.53	73.00	-3.4	5,786	-0.06%
2023/11/09	2	72.80	1	72.70	72.80	1	6,017	0.02%
2023/11/08	1.1	72.00	0	0.00	72.40	1.1	6,229	0.02%
2023/11/07	1	71.90	3	72.43	71.70	-2	6,338	-0.03%
2023/11/06	2	70.95	2.1	71.59	71.50	-0.1	6,505	0.00%
2023/11/03	0	0.00	3.6	69.62	69.80	-3.6	6,740	-0.05%
2023/11/02	2	68.50	2	68.60	68.90	0	7,125	0.00%
2023/11/01	0	0.00	0.1	67.30	67.30	-0.1	7,228	0.00%
2023/10/31	2	67.70	0	0.00	66.50	2	7,527	0.03%
2023/10/30	1	67.90	5.1	68.20	67.70	-4.1	7,929	-0.05%
2023/10/27	1.8	68.87	1	68.60	68.30	0.8	8,066	0.01%
2023/10/26	0.2	70.30	1.5	70.93	69.60	-1.3	8,247	-0.02%
2023/10/25	0	0.00	5.2	71.10	70.80	-5.2	8,297	-0.06%
2023/10/24	1.4	69.03	3	69.60	70.00	-1.6	8,337	-0.02%
2023/10/23	0	0.00	0.4	68.30	68.50	-0.4	8,390	0.00%
2023/10/20	8.8	67.71	0.3	67.20	67.80	8.5	8,540	0.10%
2023/10/19	5	68.16	0	0.00	68.90	5	8,647	0.06%
2023/10/18	5.1	68.77	3	70.60	68.20	2.1	8,914	0.02%
2023/10/17	3	71.66	0	0.00	70.80	3	9,277	0.03%
2023/10/16	10.5	71.78	0	0.00	71.30	10.5	9,451	0.11%
2023/10/13	7.1	73.70	1.1	74.41	73.60	6	9,509	0.06%
2023/10/12	2	73.25	4	74.00	73.90	-2	9,610	-0.02%
2023/10/11	3.4	72.96	2	72.75	72.40	1.4	9,624	0.01%
2023/10/06	5	74.04	0	0.00	73.80	5	9,717	0.05%
2023/10/05	1.2	74.20	0.1	74.20	73.90	1.1	9,861	0.01%
2023/10/04	11.1	73.96	0	0.00	73.40	11.1	9,957	0.11%
2023/10/03	5	76.80	0	0.00	75.70	5	9,996	0.05%
2023/10/02	4.1	76.80	0	0.00	76.60	4.1	10,056	0.04%
2023/09/28	11.1	76.90	4.6	77.17	77.70	6.5	10,054	0.06%
2023/09/27	3	75.37	8	74.80	75.10	-5	10,021	-0.05%
2023/09/26	9	77.16	8	76.83	75.90	1	10,196	0.01%
2023/09/25	26	76.76	10.1	77.03	77.60	15.9	10,246	0.16%
2023/09/22	3.1	72.31	0	0.00	72.30	3.1	10,236	0.03%
2023/09/21	9.2	74.00	0	0.00	73.40	9.2	10,374	0.09%
2023/09/20	6.6	75.57	0	0.00	75.40	6.6	10,506	0.06%
2023/09/19	13	76.22	15.5	75.79	75.80	-2.5	10,806	-0.02%
2023/09/18	9	74.29	0	0.00	73.90	9	10,807	0.08%
2023/09/15	3	74.20	0	0.00	74.30	3	10,898	0.03%
2023/09/14	0	0.00	3.1	72.73	72.70	-3.1	11,193	-0.03%
2023/09/13	1	72.30	3.5	72.07	72.00	-2.5	11,363	-0.02%
2023/09/12	1.2	71.65	4.6	71.97	71.60	-3.4	11,564	-0.03%
2023/09/11	0.2	73.51	0.2	73.50	73.00	0	11,688	0.00%
2023/09/08	4.1	74.44	0.3	75.00	74.40	3.8	11,896	0.03%
2023/09/07	0.1	75.00	1	75.10	75.40	-0.9	12,463	-0.01%
2023/09/06	2	76.10	3	76.23	75.30	-1	12,879	-0.01%
2023/09/05	10.1	75.63	28	75.11	76.30	-17.9	13,385	-0.13%
2023/09/04	17.8	76.51	17.5	76.63	75.50	0.3	13,750	0.00%
2023/09/01	14.3	76.90	9	75.27	75.50	5.3	14,278	0.04%
2023/08/31	12.1	74.41	5	73.98	74.30	7.1	14,823	0.05%
2023/08/30	10.3	73.91	8.1	73.63	74.00	2.2	15,301	0.01%
2023/08/29	5	71.08	2	71.50	71.90	3	15,761	0.02%
2023/08/28	3.2	70.89	1	70.80	70.60	2.2	16,037	0.01%
2023/08/25	7	72.56	7	71.81	71.50	0	16,462	0.00%
2023/08/24	3	71.67	5	71.68	71.80	-2	16,782	-0.01%
2023/08/23	6.1	71.04	3	71.60	71.30	3.1	17,095	0.02%
2023/08/22	1	72.40	4.4	71.89	71.00	-3.4	17,296	-0.02%
2023/08/21	16	71.96	0	0.00	71.70	16	17,532	0.09%
2023/08/18	2.4	72.72	0.1	74.10	71.50	2.3	17,671	0.01%
2023/08/17	1.2	73.37	2.6	73.17	73.40	-1.4	17,866	-0.01%
2023/08/16	3.5	71.17	4	71.70	71.70	-0.5	18,238	0.00%
2023/08/15	5.1	73.22	2	72.55	73.00	3.1	18,713	0.02%
2023/08/14	6	76.75	5.9	76.75	74.20	0.1	19,227	0.00%
2023/08/11	10	78.32	12	78.28	77.50	-2	19,757	-0.01%
2023/08/10	13	79.47	34	79.16	79.00	-21	20,170	-0.10%
2023/08/09	25	82.25	13.3	81.69	82.30	11.7	20,328	0.06%
2023/08/08	10.2	81.53	24.9	81.38	83.40	-14.7	20,506	-0.07%
2023/08/07	27.2	78.14	18.2	77.79	79.10	9	20,426	0.04%
2023/08/04	10.6	79.00	5.5	78.41	77.50	5.1	20,510	0.02%
2023/08/02	17.2	81.25	23.9	81.20	81.80	-6.7	20,505	-0.03%
2023/08/01	4	78.64	4	78.86	78.80	0.1	20,298	0.00%
2023/07/31	27.2	80.44	32	80.87	78.90	-4.8	20,437	-0.02%
2023/07/28	7	77.17	1	77.90	78.40	6	21,027	0.03%
2023/07/27	5.3	77.41	5	77.32	77.40	0.3	21,290	0.00%
2023/07/26	8	77.20	4	77.02	76.10	4	21,842	0.02%
2023/07/25	5.1	78.00	7	78.46	78.00	-1.9	22,172	-0.01%
2023/07/24	8.3	77.24	4	76.93	77.10	4.3	22,230	0.02%
2023/07/21	28	80.41	11.5	80.36	78.10	16.5	22,378	0.07%
2023/07/20	46.1	83.21	34.6	83.26	83.00	11.5	22,924	0.05%
2023/07/19	16.1	78.64	3.8	78.69	78.60	12.3	22,563	0.05%
2023/07/18	13	77.62	6	77.00	77.00	6.9	23,014	0.03%
2023/07/17	3.3	78.97	9	78.83	78.90	-5.7	23,088	-0.02%
2023/07/14	5.4	80.83	0	0.00	80.10	5.4	23,230	0.02%
2023/07/13	5.8	80.39	4	80.58	80.40	1.8	23,478	0.01%
2023/07/12	0.7	81.03	6	80.85	80.80	-5.3	24,097	-0.02%
2023/07/11	6	82.67	2	83.90	82.20	4	24,082	0.02%
2023/07/10	2.2	82.49	1	83.60	83.10	1.2	24,382	0.00%
2023/07/07	2	83.60	1.2	83.78	83.80	0.8	24,802	0.00%
2023/07/06	3.2	85.91	4.6	86.00	85.20	-1.4	25,449	-0.01%
2023/07/05	15	86.89	14.1	85.82	85.50	0.9	25,607	0.00%
2023/07/04	8.1	88.45	9	88.82	87.30	-0.9	25,626	0.00%
2023/07/03	23.3	87.94	12	87.46	86.60	11.3	25,393	0.04%
2023/06/30	12	88.86	4.4	89.31	89.50	7.7	25,111	0.03%
2023/06/29	9.1	85.23	7	85.76	86.30	2.1	24,901	0.01%
2023/06/28	6.1	85.63	5	86.50	86.30	1.1	24,739	0.00%
2023/06/27	22.8	88.67	24.1	87.43	85.00	-1.3	24,643	-0.01%
2023/06/26	12.2	88.27	6.1	88.58	88.30	6.1	24,365	0.02%
2023/06/21	2.4	90.53	6.5	91.57	91.10	-4.1	24,200	-0.02%
2023/06/20	17.7	90.81	9	90.03	91.50	8.7	24,116	0.04%
2023/06/19	11.5	93.90	11	93.48	93.10	0.5	23,817	0.00%
2023/06/16	38.7	93.03	14.5	93.37	91.80	24.2	23,663	0.10%
2023/06/15	9.2	93.41	27	93.59	92.70	-17.8	23,458	-0.08%
2023/06/14	39	92.32	10	91.75	91.70	29	23,270	0.12%
2023/06/13	40.1	94.34	38.1	93.65	92.60	2	23,110	0.01%
2023/06/12	40.9	94.52	24	94.68	93.20	16.9	22,559	0.08%
2023/06/09	49.6	96.62	46	96.12	97.80	3.6	22,141	0.02%
2023/06/08	40.1	94.77	42	94.65	92.20	-1.9	21,646	-0.01%
2023/06/07	42.1	93.31	40.1	92.94	94.50	2	21,228	0.01%
2023/06/06	99.8	91.83	113	91.27	91.50	-13.2	20,534	-0.06%	大賣/
2023/06/05	56.9	90.85	42	90.26	90.20	14.9	19,783	0.08%
2023/06/02	19	86.68	48	86.68	88.10	-29	19,329	-0.15%
2023/06/01	16	79.27	7	79.86	80.10	9	18,824	0.05%
2023/05/31	34.1	77.56	88	77.31	79.60	-53.9	18,523	-0.29%
2023/05/30	44.1	75.79	43	76.21	74.50	1	18,051	0.01%
2023/05/29	65.1	73.56	45	73.28	74.20	20.1	17,676	0.11%
2023/05/26	6.1	70.15	15.2	70.58	70.20	-9.1	17,338	-0.05%
2023/05/25	9.5	72.15	5	72.42	71.50	4.5	17,169	0.03%
2023/05/24	5	71.98	0.2	71.74	72.30	4.8	16,995	0.03%
2023/05/23	14	71.93	20.2	72.44	72.50	-6.2	16,984	-0.04%
2023/05/22	64.2	72.84	77.8	72.62	71.90	-13.6	16,771	-0.08%
2023/05/19	46.1	71.01	62.2	70.89	70.00	-16.1	16,387	-0.10%
2023/05/18	31	66.88	46	67.36	68.60	-15	15,863	-0.09%
2023/05/17	61	63.98	65.3	63.96	66.30	-4.3	15,491	-0.03%
2023/05/16	71	61.40	92	61.39	60.80	-21	14,738	-0.14%
2023/05/15	37	60.25	24	60.36	61.30	13	14,273	0.09%
2023/05/12	34	59.90	30.3	59.15	59.50	3.7	13,911	0.03%
2023/05/11	34	59.90	30.3	59.15	57.40	3.7	13,424	0.03%
2023/05/10	1	58.80	7	58.81	59.30	-6	13,106	-0.05%
2023/05/09	6	59.83	5	59.00	58.20	1	12,898	0.01%
2023/05/08	1.5	59.21	5	59.32	60.10	-3.5	12,595	-0.03%
2023/05/05	11.1	59.11	25	59.25	59.20	-13.9	12,370	-0.11%
2023/05/04	55.4	59.18	27.5	59.81	60.00	28	12,101	0.23%
2023/05/03	9.1	57.90	3.1	58.07	57.70	6	11,301	0.05%
2023/05/02	23	57.24	37	57.52	58.50	-14	10,980	-0.13%
2023/04/28	25	55.00	40	54.71	54.70	-15	10,411	-0.14%
2023/04/27	60.3	54.33	43	54.05	53.80	17.3	9,990	0.17%
2023/04/26	21	53.76	19	53.95	53.20	2	9,766	0.02%
2023/04/25	85	55.32	82.1	55.49	53.20	2.9	9,472	0.03%
2023/04/24	14	53.50	11	53.26	52.90	3	8,628	0.03%
2023/04/21	71.2	54.66	60.3	54.44	53.50	10.9	8,485	0.13%
2023/04/20	17	53.67	22.1	53.45	53.00	-5.1	7,788	-0.07%
2023/04/19	51	54.61	60	54.51	54.00	-9	7,525	-0.12%
2023/04/18	14.2	53.50	19	53.32	53.20	-4.8	7,243	-0.07%
2023/04/17	91	54.23	82.5	54.35	54.40	8.5	6,915	0.12%
2023/04/14	0	0.00	13	52.10	52.10	-13	6,129	-0.21%
2023/04/13	21	48.15	33	48.52	47.45	-12	5,970	-0.20%
2023/04/12	121	46.95	145.4	47.57	50.00	-24.4	5,529	-0.44%	大買/大賣/
2023/04/11	31	45.85	37.2	45.79	45.50	-6.2	4,948	-0.12%
2023/04/10	4	44.50	20.1	44.15	45.25	-16.1	4,171	-0.39%
2023/04/07	2	40.35	11	40.25	41.15	-9	3,913	-0.23%
2023/04/06	0	0.00	10	39.35	39.55	-10	3,762	-0.27%
2023/03/31	5	39.02	0	0.00	39.00	5	3,748	0.13%
2023/03/30	5	39.10	0	0.00	39.05	5	3,742	0.13%
2023/03/29	0	0.00	3	38.55	39.10	-3	3,763	-0.08%
2023/03/28	4	38.70	0	0.00	38.50	4	3,879	0.10%
2023/03/27	17	39.83	33	39.74	39.85	-16	3,926	-0.41%
2023/03/24	4	38.85	7	38.89	38.85	-3	3,901	-0.08%
2023/03/23	11	38.90	2	38.90	38.85	9	3,885	0.23%
2023/03/22	9	39.19	0	39.20	39.30	9	3,878	0.23%
2023/03/21	16	38.73	0	0.00	38.55	16	3,918	0.41%
2023/03/20	2	38.73	0	0.00	38.75	2	3,892	0.05%
2023/03/17	6	39.18	0	0.00	38.90	6	3,935	0.15%
2023/03/16	6	39.24	8	39.34	38.80	-2	3,985	-0.05%
2023/03/15	5.1	39.85	6	40.34	39.80	-1	3,921	-0.02%
2023/03/14	11.3	40.26	0	0.00	40.00	11.3	3,932	0.29%
2023/03/13	9	40.83	16	40.64	40.65	-7	4,004	-0.17%
2023/03/10	4	40.64	0.3	40.80	40.20	3.7	4,042	0.09%
2023/03/09	1	40.80	7	41.33	41.65	-6	3,993	-0.15%
2023/03/08	15	41.20	4	41.44	41.65	11	3,983	0.28%
2023/03/07	16.3	40.42	2	40.40	41.00	14.3	4,050	0.35%
2023/03/06	2	39.95	3.3	39.89	40.20	-1.3	3,982	-0.03%
2023/03/03	7	39.49	0	0.00	39.45	7	3,928	0.18%
2023/03/02	4	39.45	2	39.48	39.40	2	3,935	0.05%
2023/03/01	4	39.30	2	39.15	39.35	2	3,944	0.05%
2023/02/23	1	39.95	1.2	39.92	40.15	-0.2	3,906	-0.01%
2023/02/22	1	38.70	4	39.20	39.45	-3	3,860	-0.08%
2023/02/21	16	40.29	10	40.02	39.80	6	3,778	0.16%
2023/02/20	9	39.48	5	39.00	39.30	4	3,620	0.11%
2023/02/17	4	38.78	17.2	39.21	39.40	-13.2	3,564	-0.37%
2023/02/16	10	38.06	12	38.31	38.85	-2	3,501	-0.06%
2023/02/15	25	38.32	39	38.42	38.30	-14	3,490	-0.40%
2023/02/14	0	36.65	0	0.00	37.05	0	3,135	0.00%
2023/02/13	19	36.71	8	36.64	37.15	11	3,122	0.35%
2023/02/08	2	35.80	2	35.70	35.70	0	2,997	0.00%
2023/02/07	1.1	35.72	3	35.58	35.55	-1.9	2,997	-0.06%
2023/02/03	0	0.00	2	35.80	35.70	-2	3,090	-0.06%
2023/02/02	3	35.42	0	0.00	35.60	3	3,078	0.10%
2023/02/01	3	35.00	0	0.00	35.00	3	3,051	0.10%
2023/01/31	0.1	35.10	0	0.00	35.00	0.1	3,042	0.00%
2023/01/13	0	0.00	1	34.60	34.15	-1	3,030	-0.03%
2023/01/12	1	34.35	0	0.00	34.20	1	3,064	0.03%
2023/01/11	0.1	34.20	0	0.00	34.00	0.1	3,048	0.00%
2023/01/10	1	34.40	0	0.00	34.45	1	3,061	0.03%
2023/01/09	0	0.00	1	34.50	34.55	-1	3,084	-0.03%
2023/01/06	1	34.30	0	0.00	34.30	1	3,106	0.03%
2023/01/04	1	34.25	0	0.00	34.20	1	3,222	0.03%
2023/01/03	0	0.00	1	34.00	33.95	-1	3,263	-0.03%
2022/12/30	0	0.00	7	33.85	33.85	-7	3,326	-0.21%
2022/12/28	7.1	33.84	1	33.95	33.70	6.1	3,431	0.18%
2022/12/27	1	34.15	1.1	34.20	34.10	-0.1	3,458	0.00%
2022/12/26	1	34.25	4	34.21	34.35	-3	3,514	-0.08%
2022/12/23	2	33.50	0	0.00	33.70	2	3,647	0.05%
2022/12/22	1	33.60	0	0.00	33.55	1	3,843	0.03%
2022/12/21	4	33.74	0	0.00	33.55	4	3,944	0.10%
2022/12/20	6	33.82	0	0.00	33.45	6	4,156	0.14%
2022/12/19	5.1	34.81	4	34.55	34.80	1.1	4,102	0.03%
2022/12/16	1	36.35	1	36.10	35.95	0	4,029	0.00%
2022/12/15	1	36.85	0	0.00	36.90	1	4,089	0.02%
2022/12/14	1	36.25	7	36.64	36.80	-6	4,342	-0.14%
2022/12/13	8.1	36.41	1	36.35	36.25	7.1	4,421	0.16%
2022/12/09	2	38.25	0	0.00	37.70	2	4,498	0.04%
2022/12/08	4	37.43	0	0.00	38.30	4	4,487	0.09%
2022/12/07	3	37.50	1	37.00	37.15	2	4,484	0.04%
2022/12/06	6	36.97	4	37.10	36.80	2	4,465	0.04%
2022/12/05	4.1	37.76	2	37.85	37.75	2.1	4,428	0.05%
2022/12/02	1	37.30	0	0.00	37.25	1	4,335	0.02%
2022/12/01	0	0.00	1	36.45	36.35	-1	4,206	-0.02%
2022/11/30	0	0.00	1	36.05	36.20	-1	4,207	-0.02%
2022/11/29	46	36.70	40	36.40	36.25	6	4,183	0.14%
2022/11/25	1	36.30	0	0.00	36.10	1	4,132	0.02%
2022/11/24	4	36.44	6	36.38	36.30	-2	4,152	-0.05%
2022/11/21	10	35.78	0	0.00	35.80	10	4,098	0.24%
2022/11/17	0.1	35.55	0	0.00	35.55	0.1	4,109	0.00%
2022/11/16	0	0.00	1	35.35	35.50	-1	4,092	-0.02%
2022/11/14	0	0.00	1	35.70	36.15	-1	4,088	-0.02%
2022/11/11	0	0.00	1	36.85	36.05	-1	4,036	-0.02%
2022/11/10	0	0.00	6.1	38.28	37.35	-6.1	3,936	-0.16%
2022/11/09	6	38.85	0	0.00	38.85	6	3,920	0.15%
2022/11/01	0	0.00	1	37.45	38.30	-1	4,155	-0.02%
2022/10/24	1	36.35	0	0.00	36.40	1	4,293	0.02%
2022/10/21	0.1	36.10	0.2	36.30	36.10	-0.1	4,293	0.00%
2022/10/20	0	0.00	0.3	35.90	35.75	-0.3	4,313	-0.01%
2022/10/17	1	36.30	0	0.00	36.40	1	4,617	0.02%
2022/10/14	1	37.40	0	0.00	36.85	1	4,626	0.02%
2022/10/13	0	0.00	4	36.44	36.10	-4	4,672	-0.09%
2022/10/12	0	0.00	1	38.00	38.50	-1	4,712	-0.02%
2022/10/11	0.1	38.55	4	38.18	38.25	-3.9	4,781	-0.08%
2022/10/07	0	0.00	1.1	39.27	39.55	-1.1	4,887	-0.02%
2022/10/06	6	38.97	5.2	39.10	38.80	0.8	4,918	0.02%
2022/10/05	0	0.00	4	38.54	38.60	-4	4,959	-0.08%
2022/10/04	0	0.00	1	38.30	38.10	-1	5,018	-0.02%
2022/10/03	7.1	37.92	1	37.80	37.35	6.1	5,003	0.12%
2022/09/30	5.1	38.57	11.5	38.97	38.30	-6.4	4,996	-0.13%
2022/09/29	15	39.93	10.3	40.15	40.10	4.8	4,925	0.10%
2022/09/28	28.2	41.05	14	40.58	40.30	14.2	4,745	0.30%
2022/09/27	11.1	40.57	11.1	40.84	41.70	-0.1	4,676	0.00%
2022/09/26	2	39.25	16	39.60	39.50	-14	4,500	-0.31%
2022/09/23	4	40.95	7	41.24	40.30	-3	4,555	-0.07%
2022/09/22	9.2	40.96	3.2	41.41	41.40	6	4,608	0.13%
2022/09/21	10.5	40.64	12.1	41.13	40.95	-1.6	4,694	-0.03%
2022/09/20	8	39.30	4	39.15	39.20	4	4,523	0.09%
2022/09/19	2	39.45	2.1	39.20	39.05	-0.1	4,655	0.00%
2022/09/16	0	0.00	2	38.05	38.10	-2	4,830	-0.04%
2022/09/15	4.1	37.96	0.1	37.90	37.85	4	5,229	0.08%
2022/09/14	1	37.05	3	37.07	37.60	-2	5,397	-0.04%
2022/09/13	0	0.00	1	36.95	36.80	-1	5,710	-0.02%
2022/09/12	0	0.00	0.1	36.80	36.75	-0.1	5,949	0.00%
2022/09/06	0	0.00	1	35.55	35.45	-1	6,947	-0.01%
2022/09/05	1	36.70	1	37.00	36.25	0	6,993	0.00%
2022/09/01	1	35.70	0	0.00	36.05	1	6,916	0.01%
2022/08/31	1	35.55	0	0.00	36.40	1	6,872	0.01%
2022/08/30	6	35.76	1	35.75	35.85	5	6,851	0.07%
2022/08/29	1	35.55	0	0.00	35.70	1	6,893	0.01%
2022/08/26	1	35.90	2	35.90	35.95	-1	6,902	-0.01%
2022/08/25	0.1	35.90	0	0.00	35.65	0.1	6,968	0.00%
2022/08/24	3	36.10	2	36.05	36.10	1	6,956	0.01%
2022/08/23	1	35.25	1	35.30	35.25	0	6,934	0.00%
2022/08/22	1	35.45	1	35.25	35.45	0	6,947	0.00%
2022/08/19	4.1	35.53	1	35.35	35.25	3.1	6,979	0.04%
2022/08/18	1	36.15	0	0.00	36.05	1	7,060	0.01%
2022/08/17	1	36.10	0	0.00	36.30	1	7,115	0.01%
2022/08/15	4	35.95	6	35.90	35.70	-2	7,099	-0.03%
2022/08/12	9.2	35.94	1	36.50	35.95	8.2	7,051	0.12%
2022/08/11	1	37.85	0	0.00	37.60	1	6,912	0.01%
2022/08/10	2	38.65	7	38.67	38.75	-5	6,840	-0.07%
2022/08/09	1	38.05	1.1	38.30	38.30	-0.1	6,822	0.00%
2022/08/04	4	37.46	2	37.30	37.25	2	6,798	0.03%
2022/08/03	10	37.45	18	37.79	37.55	-8	6,754	-0.12%
2022/08/02	0	0.00	4	38.25	38.05	-4	6,709	-0.06%
2022/08/01	4	38.20	9	38.47	38.20	-5	6,657	-0.08%
2022/07/29	1	38.25	7.1	38.42	38.25	-6.1	6,618	-0.09%
2022/07/28	0	0.00	1	37.90	37.70	-1	6,526	-0.02%
2022/07/27	0	0.00	7	37.95	37.95	-7	6,500	-0.11%
2022/07/26	3	37.88	14.1	37.92	37.75	-11.1	6,453	-0.17%
2022/07/25	23	37.24	10.2	37.28	37.80	12.8	6,271	0.20%
2022/07/22	0	0.00	20	35.25	35.10	-20	6,095	-0.33%
2022/07/21	0.2	35.30	3	35.18	35.20	-2.8	6,049	-0.05%
2022/07/20	0	36.20	0.2	35.95	35.85	-0.2	6,011	0.00%
2022/07/19	2	36.43	4.1	36.41	36.70	-2.1	5,937	-0.04%
2022/07/18	0	0.00	0.5	35.77	36.10	-0.5	5,799	-0.01%
2022/07/15	6.3	35.67	7	35.76	36.00	-0.7	5,685	-0.01%
2022/07/14	3.2	34.25	2	34.33	34.95	1.2	5,528	0.02%
2022/07/13	4	34.69	3	35.13	34.45	1	5,429	0.02%
2022/07/12	1	35.35	5	35.14	35.00	-4	5,345	-0.07%
2022/07/08	1	34.80	0	0.00	34.70	1	5,206	0.02%
2022/07/07	4	34.40	2	34.45	34.80	2	5,139	0.04%
2022/07/04	21	34.01	20	33.85	33.85	1	4,972	0.02%
2022/07/01	2	33.65	1	33.60	33.00	1	4,914	0.02%
2022/06/30	15	35.45	14	35.23	35.25	1	4,766	0.02%
2022/06/29	103.2	35.81	104	36.00	36.20	-0.8	4,638	-0.02%	大買/大賣/
2022/06/28	3.1	34.65	4	34.48	34.75	-0.9	4,444	-0.02%
2022/06/27	16.2	35.41	19	34.99	35.25	-2.8	4,362	-0.06%
2022/06/24	33	35.32	68.4	35.40	35.65	-35.4	4,121	-0.86%
2022/06/23	73.4	34.56	49	34.89	34.10	24.4	3,793	0.64%
2022/06/22	30.1	34.81	19	34.49	34.30	11.1	3,352	0.33%
2022/06/21	33	35.16	43	35.49	35.15	-10	3,126	-0.32%
2022/06/20	27	34.24	17	34.11	33.90	10	2,735	0.37%
2022/06/17	12	33.89	11.2	34.12	34.80	0.8	2,472	0.03%
2022/06/16	15.1	33.78	21	33.96	33.60	-5.9	2,146	-0.28%
2022/06/15	54	32.84	44.6	33.00	32.85	9.4	1,687	0.56%
2022/06/14	2	30.98	3	31.25	32.00	-1	1,409	-0.07%
2022/06/09	9	30.97	0	0.00	30.95	9	1,305	0.69%
2022/06/07	0.2	30.68	1	30.41	30.35	-0.8	1,285	-0.06%
2022/06/06	1	31.80	10	31.75	31.50	-9	1,239	-0.73%
2022/06/02	2	31.98	3	31.75	32.10	-1	1,228	-0.08%
2022/06/01	1	31.30	0	0.00	31.20	1	1,158	0.09%
2022/05/30	0	0.00	2	31.20	31.15	-2	1,124	-0.18%
2022/05/27	0	0.00	2	30.53	31.05	-2	1,099	-0.18%
2022/05/26	7.1	31.02	5	31.25	30.80	2.1	1,052	0.20%
2022/05/25	2	29.75	1	29.55	29.90	1	911	0.11%
2022/05/20	0	28.85	0	0.00	28.90	0	834	0.00%
2022/05/16	1	28.95	5	28.77	28.90	-4	916	-0.44%
2022/05/13	0.1	26.90	0	0.00	26.95	0.1	874	0.01%
2022/05/09	1	27.20	1	27.15	27.20	0	860	0.00%
2022/05/06	1	27.40	0	0.00	27.50	1	860	0.12%
2022/05/04	2	27.85	0	0.00	27.80	2	865	0.23%
2022/04/28	0.3	27.95	0	0.00	27.65	0.3	888	0.03%
2022/04/15	1	28.05	0	0.00	27.90	1	918	0.11%
2022/04/13	0.1	28.45	0	0.00	28.50	0.1	910	0.01%
2022/04/11	0	0.00	5	28.25	28.10	-5	930	-0.54%
2022/04/08	0.3	28.40	0	0.00	28.25	0.3	926	0.03%
2022/04/07	1	28.45	0	0.00	28.15	1	929	0.11%
2022/03/30	0	0.00	1	28.90	29.35	-1	887	-0.11%
2022/03/28	0	0.00	1	28.80	28.80	-1	866	-0.12%
2022/03/25	0.1	29.00	0	0.00	28.80	0.1	861	0.01%
2022/03/24	0	0.00	1	28.90	28.90	-1	856	-0.12%
2022/03/22	0	0.00	2	28.80	29.00	-2	852	-0.23%
2022/03/21	1	28.80	2	28.90	28.90	-1	849	-0.12%
2022/03/18	0.2	28.60	0	0.00	28.70	0.2	847	0.02%
2022/03/17	0	0.00	0.2	28.52	28.60	-0.2	852	-0.02%
2022/03/14	0	0.00	8	28.03	27.95	-8	844	-0.95%
2022/03/10	0	0.00	1	27.95	28.00	-1	848	-0.12%
2022/03/09	0	0.00	2	27.43	27.70	-2	840	-0.24%
2022/03/08	3	27.22	13	27.40	27.15	-10	836	-1.20%
2022/03/07	1	27.70	7	27.80	27.95	-6	816	-0.73%
2022/02/24	0	0.00	6	28.48	28.20	-6	771	-0.78%
2022/02/21	0	0.00	0	29.35	29.40	0	730	0.00%
2022/02/17	1	28.25	2	28.45	29.05	-1	666	-0.15%
2022/02/09	0	0.00	1	27.20	27.25	-1	576	-0.17%
2022/02/07	0	0.00	1	27.05	27.20	-1	565	-0.18%
2022/01/25	2	26.53	0	0.00	26.85	2	554	0.36%
2022/01/24	0.1	27.20	1	26.85	26.95	-0.9	547	-0.16%
2022/01/21	2	27.00	0	0.00	27.05	2	545	0.37%
2022/01/20	0	0.00	1	27.25	27.25	-1	542	-0.18%
2022/01/14	0	0.00	0.3	27.70	27.55	-0.3	545	-0.05%
2022/01/13	1	27.60	0	0.00	27.65	1	586	0.17%
2022/01/12	0	0.00	1	27.40	27.40	-1	585	-0.17%
2022/01/11	1	27.74	1	27.70	27.45	0	582	0.01%
2022/01/10	0	0.00	5	27.55	27.85	-5	565	-0.88%
2022/01/07	1.1	27.30	0	0.00	27.35	1.1	544	0.20%
2022/01/06	0.1	27.10	0	0.00	27.15	0.1	538	0.01%
2021/12/29	2	26.90	0	0.00	27.05	2	520	0.38%
2021/12/28	11	26.76	0	0.00	26.90	11	515	2.13%
2021/12/27	0	0.00	1	26.75	26.75	-1	519	-0.19%
2021/12/22	0	0.00	3	26.45	26.45	-3	537	-0.56%
2021/12/17	1	26.40	1	26.40	26.50	0	548	0.00%
2021/12/16	0	0.00	1	26.50	26.50	-1	546	-0.18%
2021/12/14	0	0.00	3	26.87	26.65	-3	559	-0.54%
2021/12/10	0	0.00	3	26.48	26.90	-3	573	-0.52%
2021/12/08	0.1	26.25	2	26.45	26.40	-1.9	573	-0.33%
2021/12/01	1	26.15	1	26.25	26.30	0	582	0.00%
2021/11/25	0	0.00	2	26.85	26.90	-2	593	-0.34%
2021/11/23	5	26.70	2	26.70	26.70	3	609	0.49%
2021/11/22	1	26.70	0	0.00	26.90	1	616	0.16%
2021/11/19	0	0.00	3	26.90	26.70	-3	625	-0.48%
2021/11/18	0	0.00	3	26.65	27.00	-3	624	-0.48%
2021/11/17	0	0.00	22	26.73	26.75	-22	634	-3.47%
2021/11/16	1	26.85	7	26.74	26.70	-6	643	-0.93%
2021/11/15	0	0.00	8	26.63	26.60	-8	659	-1.21%
2021/11/12	0	0.00	1	26.65	26.70	-1	676	-0.15%
2021/11/11	0	0.00	3	26.60	26.60	-3	687	-0.44%
2021/11/03	1	26.70	0	0.00	26.95	1	776	0.13%
2021/10/28	0	0.00	2	27.10	26.90	-2	796	-0.25%
2021/10/27	0	0.00	3	26.88	26.85	-3	803	-0.37%
2021/10/26	0	0.00	2	26.93	26.95	-2	804	-0.25%
2021/10/25	0	0.00	2	26.80	26.80	-2	801	-0.25%
2021/10/22	0	0.00	1	27.00	26.90	-1	812	-0.12%
2021/10/21	1	26.50	1	26.95	27.20	0	816	0.00%
2021/10/20	1	26.45	0	0.00	26.65	1	776	0.13%
2021/10/18	0	0.00	1	26.55	26.70	-1	789	-0.13%
2021/10/13	0	0.00	1	26.50	26.30	-1	835	-0.12%
2021/10/12	0.1	26.35	4	26.35	26.45	-3.9	842	-0.47%
2021/10/06	1	25.85	0	0.00	25.85	1	902	0.11%
2021/09/16	2	27.50	1	27.85	27.85	1	1,066	0.09%
2021/09/15	0	0.00	3	27.20	27.50	-3	1,065	-0.28%
2021/09/14	0	0.00	1	27.10	27.20	-1	1,079	-0.09%
2021/09/13	1	26.80	2	26.80	27.00	-1	1,089	-0.09%
2021/09/10	0	0.00	1	27.05	27.10	-1	1,100	-0.09%
2021/09/09	1	26.80	0	0.00	27.05	1	1,118	0.09%
2021/09/06	0.1	27.05	0	0.00	27.20	0.1	1,146	0.01%
2021/08/30	0.1	27.15	4.1	26.89	27.15	-4	1,175	-0.34%
2021/08/27	0.1	26.50	0	0.00	26.40	0.1	1,179	0.01%
2021/08/25	6	26.00	0	0.00	26.10	6	1,212	0.49%
2021/08/24	1	26.10	0	0.00	26.05	1	1,216	0.08%
2021/08/19	3	26.17	0	0.00	26.30	3	1,221	0.25%
2021/08/18	1.1	26.19	2	26.63	26.70	-0.9	1,220	-0.07%
2021/08/17	1	26.35	0	0.00	26.60	1	1,227	0.08%
2021/08/16	1	26.40	0	0.00	26.80	1	1,226	0.08%
2021/08/13	0.1	27.25	0	0.00	27.00	0.1	1,218	0.01%
2021/08/12	0.1	27.30	0	0.00	27.35	0.1	1,275	0.00%
2021/08/10	1	27.50	0	0.00	27.45	1	1,324	0.08%
2021/08/09	0	0.00	1	28.85	28.75	-1	1,398	-0.07%
2021/08/06	1	28.80	0	0.00	28.80	1	1,441	0.07%
2021/08/04	0	0.00	1	29.00	29.00	-1	1,567	-0.06%
2021/07/29	0	0.00	1	28.80	28.65	-1	1,750	-0.06%
2021/07/28	1	28.45	0	0.00	28.40	1	1,790	0.06%
2021/07/27	1	29.00	0	0.00	28.70	1	1,870	0.05%
2021/07/21	1	29.00	0	0.00	29.00	1	2,192	0.05%
2021/07/16	1	29.90	0	0.00	30.00	1	2,313	0.04%
2021/07/14	0	0.00	1.2	29.13	29.60	-1.2	2,435	-0.05%
2021/07/13	0	0.00	1	30.00	29.55	-1	2,538	-0.04%
2021/07/06	1	31.15	0	0.00	31.00	1	2,663	0.04%
2021/07/05	1	30.95	1	30.90	30.85	0	2,670	0.00%
2021/07/01	0	0.00	2	30.53	30.20	-2	2,685	-0.07%
2021/06/30	0	0.00	1	30.05	30.20	-1	2,687	-0.04%
2021/06/29	5	29.96	0	0.00	29.95	5	2,691	0.19%
2021/06/28	2	30.10	2	30.23	30.10	0	2,766	0.00%
2021/06/25	3	29.90	0	0.00	29.90	3	2,790	0.11%
2021/06/24	1	29.90	1	30.00	29.80	0	2,827	0.00%
2021/06/23	1	29.80	0	0.00	29.80	1	2,835	0.04%
2021/06/22	2	29.70	1	29.70	29.55	1	2,849	0.04%
2021/06/15	0.3	29.08	0	0.00	29.00	0.3	2,935	0.01%
2021/06/11	3	28.92	0	0.00	29.00	3	2,940	0.10%
2021/06/07	0	28.95	0	0.00	28.75	0	3,036	0.00%
2021/06/03	1	29.00	0	0.00	29.25	1	3,109	0.03%
2021/05/28	0	0.00	1	28.05	28.00	-1	3,124	-0.03%
2021/05/27	0	0.00	1	27.90	27.80	-1	3,133	-0.03%
2021/05/26	1.1	28.11	1	28.10	28.15	0.1	3,165	0.00%
2021/05/25	0	28.35	2	28.40	28.10	-2	3,169	-0.06%
2021/05/21	0	0.00	2	27.98	28.00	-2	3,192	-0.06%
2021/05/20	2	28.20	0	0.00	27.40	2	3,216	0.06%
2021/05/18	0	0.00	2	26.83	27.10	-2	3,171	-0.06%
2021/05/17	3	25.90	0	0.00	25.95	3	3,164	0.09%
2021/05/14	15.1	28.03	14	27.83	27.85	1.1	3,096	0.04%
2021/05/13	0.1	26.75	3	25.47	26.20	-2.9	3,046	-0.10%
2021/05/12	17	27.57	37	26.20	26.20	-20	3,017	-0.66%
2021/05/11	15	29.44	0	0.00	28.85	15	2,943	0.51%
2021/05/10	2	30.23	8	30.25	30.20	-6	2,909	-0.21%
2021/05/07	1	29.95	0	0.00	30.00	1	2,941	0.03%
2021/05/06	13	30.08	5	30.03	29.60	8	2,949	0.27%
2021/05/05	2.1	30.46	4	30.70	30.40	-1.9	2,901	-0.07%
2021/05/04	13	31.06	7	30.59	30.85	6	2,901	0.21%
2021/05/03	2	32.75	2	32.83	32.45	0	2,851	0.00%
2021/04/29	2	32.38	27	32.58	32.35	-25	2,799	-0.89%
2021/04/28	7	32.85	2	32.75	32.85	5	2,802	0.18%
2021/04/27	13	33.19	15	32.94	33.55	-2	2,863	-0.07%
2021/04/26	1	32.35	5	32.30	32.30	-4	2,768	-0.14%
2021/04/23	2	31.70	20	31.72	31.95	-18	2,791	-0.64%
2021/04/22	20	32.46	1	32.55	31.85	19	2,912	0.65%
2021/04/21	0	0.00	4	32.68	32.80	-4	2,908	-0.14%
2021/04/20	19	32.57	1	33.25	32.30	18	2,984	0.60%
2021/04/19	5	32.28	6	32.56	32.80	-1	3,370	-0.03%
2021/04/16	6	31.37	2	31.20	31.45	4	3,448	0.12%
2021/04/15	5	31.25	37	31.30	31.20	-32	3,620	-0.88%
2021/04/14	0	30.90	6	30.75	30.80	-6	3,639	-0.16%
2021/04/13	40	31.30	40	31.65	30.95	0	3,745	0.00%
2021/04/12	0	0.00	4	30.88	30.95	-4	3,754	-0.11%
2021/04/09	1	30.85	1	31.10	30.75	0	3,928	0.00%
2021/04/08	0	31.00	0	0.00	30.95	0	4,097	0.00%
2021/04/06	10	30.85	0	0.00	30.80	10	4,199	0.24%
2021/04/01	0	0.00	1	30.80	30.95	-1	4,239	-0.02%
2021/03/31	14	31.02	31	30.89	31.00	-17	4,259	-0.40%
2021/03/30	21	31.85	1	31.70	31.75	20	4,221	0.47%
2021/03/29	1	31.85	38	31.72	31.90	-37	4,237	-0.87%
2021/03/26	10	31.25	0	0.00	31.30	10	4,300	0.23%
2021/03/25	13	31.46	12	31.60	31.45	1	4,372	0.02%
2021/03/24	0	0.00	10	31.40	31.30	-10	4,399	-0.23%
2021/03/18	0	0.00	0.1	31.30	31.10	-0.1	4,584	0.00%
2021/03/17	2	30.80	0	31.20	30.80	2	4,743	0.04%
2021/03/16	6	30.84	0	0.00	30.90	6	4,839	0.12%
2021/03/15	4	31.04	0	0.00	31.00	4	5,086	0.08%
2021/03/12	6	31.24	1	31.70	31.25	5	5,185	0.10%
2021/03/11	36	31.65	0	0.00	31.55	36	5,376	0.67%
2021/03/10	2	31.95	30	31.95	31.90	-28	5,743	-0.49%
2021/03/08	12	31.26	0	0.00	31.15	12	6,763	0.18%
2021/03/05	11	31.46	0	0.00	31.30	11	7,780	0.14%
2021/03/04	11.1	31.73	20	32.10	31.90	-8.9	7,983	-0.11%
2021/03/03	0.1	31.60	0	0.00	31.55	0.1	8,255	0.00%
2021/03/02	1	31.75	0	0.00	31.30	1	8,319	0.01%
2021/02/26	21	31.80	0	0.00	31.75	21	8,529	0.25%
2021/02/25	0.2	32.45	7	32.55	32.45	-6.9	8,575	-0.08%
2021/02/23	1	32.75	30	33.03	32.75	-29	8,822	-0.33%
2021/02/22	1.3	32.47	15	32.48	32.75	-13.8	8,964	-0.15%
2021/02/19	10	31.95	0	0.00	32.05	10	9,225	0.11%
2021/02/18	30	32.43	0	0.00	32.50	30	9,307	0.32%
2021/02/05	5	32.20	1	32.30	32.00	4	9,463	0.04%
2021/02/03	67	31.98	60	31.74	31.65	7	9,475	0.07%
2021/02/02	0	0.00	11	31.53	31.95	-11	9,468	-0.12%
2021/02/01	6	30.73	3	31.08	31.10	3	9,466	0.03%
2021/01/29	8	32.01	27.1	31.74	31.50	-19.1	9,434	-0.20%
2021/01/28	29	32.13	2	32.38	32.40	27	9,386	0.29%
2021/01/27	2	33.25	0	0.00	33.00	2	9,359	0.02%
2021/01/26	7	33.06	36	32.73	32.60	-29	9,329	-0.31%
2021/01/25	1	33.60	11	33.11	33.60	-10	9,291	-0.11%
2021/01/22	30	32.42	0	0.00	32.70	30	9,257	0.32%
2021/01/21	7	32.21	4	32.05	32.35	3	9,230	0.03%
2021/01/20	4	32.20	15	32.39	31.65	-11	9,183	-0.12%
2021/01/19	5	33.95	3	33.97	33.60	2	9,055	0.02%
2021/01/18	4	33.25	7.2	33.89	33.65	-3.2	9,016	-0.04%
2021/01/15	7	35.29	3	34.80	34.05	4	8,946	0.04%
2021/01/14	4	35.90	1	36.75	35.85	3	8,803	0.03%
2021/01/13	11.3	36.86	2	37.20	36.50	9.3	8,726	0.11%
2021/01/12	61	38.03	32.1	38.02	37.20	28.9	8,606	0.34%
2021/01/11	10	36.88	25.3	36.61	37.15	-15.3	8,148	-0.19%
2021/01/08	9	35.77	5	36.29	36.00	4	7,956	0.05%
2021/01/07	0	0.00	4	34.50	34.60	-4	7,763	-0.05%
2021/01/06	11.1	34.00	2	35.30	34.00	9.1	7,707	0.12%
2021/01/05	35.3	35.92	10	35.97	35.60	25.3	7,571	0.33%
2021/01/04	9	36.67	5	36.61	36.60	4	7,495	0.05%
2020/12/31	24	35.76	34	35.19	35.70	-10	7,298	-0.14%
2020/12/30	15	34.62	0	0.00	34.60	15	7,132	0.21%
2020/12/29	14	34.81	2	35.25	34.80	12	7,107	0.17%
2020/12/28	1	34.65	47	34.67	34.70	-46	6,997	-0.66%
2020/12/25	0	0.00	6	34.35	34.00	-6	6,929	-0.09%
2020/12/24	6	34.33	1	34.20	34.20	5	6,887	0.07%
2020/12/23	1	34.05	0	0.00	34.40	1	6,831	0.01%
2020/12/22	48	34.51	2	34.15	33.60	46	6,790	0.68%
2020/12/21	2	34.80	33	34.51	34.75	-31	6,715	-0.46%
2020/12/18	10	34.05	13	34.33	33.80	-3	6,645	-0.05%
2020/12/16	4	34.00	9	34.19	34.60	-5	6,527	-0.08%
2020/12/15	3	33.93	0	0.00	33.35	3	6,454	0.05%
2020/12/14	6	33.94	7	33.89	33.80	-1	6,373	-0.02%
2020/12/11	15	35.02	2	34.58	33.95	13	6,320	0.21%
2020/12/10	15	34.62	31	34.68	34.80	-16	6,143	-0.26%
2020/12/09	23	34.91	20	34.68	35.00	3	6,043	0.05%
2020/12/08	17	32.96	7	33.25	33.45	10	5,787	0.17%
2020/12/07	47	33.02	35	32.85	33.10	12	5,684	0.21%
2020/12/04	113	33.04	155	32.81	32.75	-42	5,496	-0.76%	大買/大賣/
2020/12/03	97	34.99	71	34.64	33.80	26	5,105	0.51%
2020/12/02	73	37.60	53	37.52	37.50	20	4,553	0.44%
2020/12/01	113	38.37	137.1	37.06	36.40	-24.1	4,037	-0.60%	大買/大賣/
2020/11/30	8	36.26	3	36.53	37.05	5	3,013	0.17%
2020/11/27	63	32.05	44	32.01	33.70	19	2,808	0.68%
2020/11/26	34	30.05	21.1	30.46	30.65	12.9	2,541	0.51%
2020/11/25	48	30.20	29	30.35	30.10	19	2,501	0.76%
2020/11/24	22	28.89	12	29.10	29.00	10	2,293	0.44%
2020/11/23	12	28.97	12	29.40	29.30	0	2,224	0.00%
2020/11/20	3	27.90	6	28.14	27.70	-3	2,043	-0.15%
2020/11/19	24	28.10	23	28.09	28.00	1	2,005	0.05%
2020/11/18	17	27.21	5	27.51	27.80	12	1,911	0.63%
2020/11/17	21	25.33	14	25.54	25.85	7	1,673	0.42%
2020/11/16	15	25.52	10.1	25.80	25.55	4.9	1,632	0.30%
2020/11/13	23	24.00	3	23.92	24.05	20	1,489	1.34%
2020/11/12	2	23.50	0	0.00	23.55	2	1,491	0.13%
2020/11/11	3	23.80	13	23.48	23.80	-10	1,572	-0.64%
2020/11/10	0	0.00	4	23.40	23.30	-4	1,562	-0.26%
2020/11/09	5	23.20	3	23.20	23.30	2	1,582	0.13%
2020/11/06	0	0.00	20	22.95	22.95	-20	1,595	-1.25%
2020/11/04	0	0.00	4	22.83	22.95	-4	1,726	-0.23%
2020/11/03	1	22.60	1	22.75	22.65	0	1,819	0.00%
2020/11/02	1	22.45	0	0.00	22.40	1	1,856	0.05%
2020/10/30	3	22.62	1	22.95	22.55	2	1,862	0.11%
2020/10/29	2	22.55	0	0.00	22.75	2	1,864	0.11%
2020/10/28	25	22.92	0	0.00	22.85	25	1,865	1.34%
2020/10/27	1	23.05	0	0.00	23.00	1	1,871	0.05%
2020/10/23	0	0.00	1	23.20	23.20	-1	1,873	-0.05%
2020/10/20	2	22.85	4	23.01	23.15	-2	1,882	-0.11%
2020/10/19	2	22.78	0	0.00	22.80	2	1,872	0.11%
2020/10/16	1	23.00	5	23.12	22.90	-4	1,871	-0.21%
2020/10/15	4	22.75	2	22.90	22.90	2	1,871	0.11%
2020/10/13	3	23.23	0	0.00	23.20	3	1,921	0.16%
2020/10/08	12	23.25	3	23.25	23.35	9	1,955	0.46%
2020/10/07	0	0.00	1	23.25	23.35	-1	1,957	-0.05%
2020/10/05	3	22.60	0	0.00	22.75	3	1,941	0.15%
2020/09/29	1	22.55	0	0.00	22.50	1	1,947	0.05%
2020/09/24	1	22.70	0	0.00	22.35	1	1,947	0.05%
2020/09/22	0	0.00	1	23.60	23.35	-1	1,891	-0.05%
2020/09/17	0	0.00	10	23.60	23.90	-10	1,876	-0.53%
2020/09/16	13	23.42	0	0.00	23.50	13	1,873	0.69%
2020/09/11	12	23.20	0	0.00	23.20	12	1,861	0.64%
2020/09/10	1	23.65	22	23.70	23.70	-21	1,850	-1.14%
2020/09/08	1	23.25	1	23.20	23.15	0	1,855	0.00%
2020/09/07	5	23.55	0	0.00	23.30	5	1,851	0.27%
2020/09/04	2	23.55	0	0.00	23.55	2	1,837	0.11%
2020/09/03	0	0.00	1	24.10	23.90	-1	1,831	-0.05%
2020/09/02	2	24.05	0	0.00	24.20	2	1,829	0.11%
2020/08/31	2	23.80	5	23.80	23.70	-3	1,792	-0.17%
2020/08/28	1	24.00	1	24.20	24.15	0	1,758	0.00%
2020/08/26	0	0.00	2	24.18	24.30	-2	1,727	-0.12%
2020/08/25	0	0.00	6	24.20	24.10	-6	1,706	-0.35%
2020/08/24	2	24.28	0	0.00	24.60	2	1,709	0.12%
2020/08/21	0	0.00	4	23.86	24.15	-4	1,640	-0.24%
2020/08/20	0	0.00	2	23.45	23.20	-2	1,587	-0.13%
2020/08/17	26	23.69	3	23.55	23.65	23	1,478	1.56%
2020/08/14	15	23.02	0	0.00	23.15	15	1,392	1.08%
2020/08/13	0	0.00	2	23.00	23.05	-2	1,366	-0.15%
2020/08/12	1	22.70	0	0.00	22.75	1	1,342	0.07%
2020/08/11	6	22.80	8	22.99	23.00	-2	1,335	-0.15%
2020/08/10	4	22.99	2	23.10	23.20	2	1,278	0.16%
2020/08/07	11	22.47	1	22.70	22.70	10	1,201	0.83%
2020/08/05	1	21.10	0	0.00	21.05	1	1,066	0.09%
2020/08/04	0	0.00	1	21.00	21.05	-1	1,061	-0.09%
2020/08/03	0	0.00	1	21.00	20.90	-1	1,055	-0.09%
2020/07/31	2	20.85	0	0.00	20.90	2	1,054	0.19%
2020/07/28	0	0.00	7	20.41	20.35	-7	1,035	-0.68%
2020/07/21	1	20.80	15	20.88	20.85	-14	1,008	-1.39%
2020/07/13	5	21.75	0	0.00	21.70	5	903	0.55%
2020/07/10	6	21.33	0	0.00	21.40	6	904	0.66%
2020/07/09	0	0.00	1	21.65	21.65	-1	903	-0.11%
2020/07/07	5	21.65	20	21.65	21.60	-15	906	-1.65%
2020/07/02	10	21.50	0	0.00	21.50	10	904	1.11%
2020/06/22	10	21.50	0	0.00	21.55	10	905	1.10%
2020/06/19	1	21.45	0	0.00	21.45	1	909	0.11%
2020/06/18	1	21.65	0	0.00	21.75	1	898	0.11%
2020/06/17	10	21.60	0	0.00	21.80	10	906	1.10%
2020/06/16	1	22.20	10	22.00	22.00	-9	897	-1.00%
2020/06/12	5	21.25	0	0.00	21.45	5	939	0.53%
2020/06/11	6	21.57	0	0.00	21.45	6	969	0.62%
2020/06/09	0	0.00	3	21.60	21.65	-3	1,007	-0.30%
2020/06/05	1	21.15	0	0.00	21.15	1	1,036	0.10%
2020/06/02	0	0.00	1	20.95	20.95	-1	1,044	-0.10%
2020/06/01	1	21.10	0	0.00	20.95	1	1,044	0.10%
2020/05/29	2	20.90	3	21.13	20.90	-1	1,048	-0.10%
2020/05/28	2	20.90	0	0.00	20.80	2	1,010	0.20%
2020/05/26	1	20.60	0	0.00	20.65	1	991	0.10%
2020/05/25	1	20.55	0	0.00	20.60	1	986	0.10%
2020/05/08	0	0.00	20	19.80	19.80	-20	930	-2.15%
2020/04/20	0	19.70	0	0.00	19.60	0	958	0.00%
2020/04/15	0	0.00	2	19.60	19.60	-2	944	-0.21%
2020/04/10	2	19.40	0	0.00	19.45	2	935	0.21%
2020/04/09	0	0.00	1	19.35	19.40	-1	935	-0.11%
2020/04/07	2	19.25	1	19.35	19.40	1	941	0.11%
2020/03/31	3	19.30	0	0.00	19.35	3	941	0.32%
2020/03/30	0	0.00	1	19.15	19.35	-1	938	-0.11%
2020/03/27	0	0.00	1	19.45	19.40	-1	937	-0.11%
2020/03/26	4	19.41	2	19.35	19.45	2	933	0.21%
2020/03/19	0	0.00	2	19.00	19.20	-2	912	-0.22%
2020/03/17	0	0.00	10	20.00	20.00	-10	821	-1.22%
2020/03/16	2	20.25	0	0.00	20.25	2	779	0.26%
2020/03/13	0	0.00	1	19.25	20.30	-1	752	-0.13%
2020/03/12	0	0.00	2	20.43	20.30	-2	707	-0.28%
2020/03/11	2	20.50	0	0.00	20.50	2	652	0.31%
2020/03/06	1	20.60	0	0.00	20.60	1	638	0.16%
2020/02/18	0	0.00	4	20.60	20.60	-4	676	-0.59%
2020/02/03	0	0.00	3	20.00	20.20	-3	762	-0.39%
2020/01/31	4	20.30	0	0.00	20.35	4	746	0.54%
2020/01/30	1	20.35	0	0.00	20.25	1	739	0.14%
2020/01/14	0	0.00	2	21.30	21.20	-2	783	-0.26%
2019/12/30	6	21.30	0	0.00	21.30	6	858	0.70%
2019/12/16	2	21.20	0	0.00	21.10	2	825	0.24%
2019/12/12	0.1	21.10	6	21.30	21.20	-5.9	833	-0.71%
2019/12/05	1	20.90	0	0.00	20.90	1	897	0.11%
2019/12/04	5	20.90	0	0.00	20.90	5	897	0.56%
2019/12/02	11	21.00	0	0.00	20.95	11	897	1.23%
2019/11/29	1	21.05	0	0.00	21.05	1	897	0.11%
2019/11/26	1	21.30	0	0.00	21.25	1	920	0.11%
2019/11/21	0.1	21.05	0	0.00	21.05	0.1	915	0.01%
2019/11/15	1	21.20	0	0.00	21.15	1	921	0.11%
2019/11/13	1	22.00	1	22.00	22.00	0	871	0.00%
2019/11/07	77	22.35	77	22.29	22.25	0	854	0.00%
2019/11/05	0	0.00	2	22.13	22.05	-2	816	-0.24%
2019/11/04	0	0.00	8	22.21	22.10	-8	842	-0.95%
2019/10/29	5	21.95	0	0.00	21.85	5	861	0.58%
2019/10/22	1	22.00	1	22.45	22.05	0	856	0.00%
2019/10/17	0	0.00	11	21.35	21.35	-11	816	-1.35%
2019/10/16	10	21.30	0	0.00	21.40	10	870	1.15%
2019/10/15	0	0.00	5	21.00	21.00	-5	847	-0.59%
2019/09/16	0	0.00	1	21.20	21.30	-1	1,375	-0.07%
2019/09/09	2	20.75	0	0.00	20.70	2	1,348	0.15%
2019/08/22	0	0.00	2	20.75	20.90	-2	1,486	-0.13%
2019/08/21	0	0.00	11	20.75	20.65	-11	1,582	-0.69%
2019/08/13	1	20.60	0	0.00	20.55	1	1,830	0.05%
2019/08/12	1	20.45	0	0.00	20.50	1	1,889	0.05%
2019/08/02	1	20.60	0	0.00	20.70	1	2,047	0.05%
2019/08/01	1	20.70	0	0.00	20.70	1	2,043	0.05%
2019/07/22	0	0.00	1	21.40	21.20	-1	1,980	-0.05%
2019/07/18	0	0.00	1	22.65	22.55	-1	1,924	-0.05%
2019/07/16	0	0.00	30	22.70	22.75	-30	1,848	-1.62%
2019/07/15	0	0.00	20	22.80	22.75	-20	1,835	-1.09%
2019/07/09	1	22.95	4	23.18	23.20	-3	1,771	-0.17%
2019/07/05	0	0.00	1	22.90	22.80	-1	1,719	-0.06%
2019/07/01	50	22.65	0	0.00	22.75	50	1,633	3.06%
2019/06/28	2	22.65	0	0.00	22.55	2	1,621	0.12%
2019/06/27	0	0.00	10	22.85	22.85	-10	1,611	-0.62%
2019/06/24	10	22.95	322	22.92	22.95	-312	1,574	-19.82%	大賣/鉅額交易
2019/06/21	0	0.00	1	22.45	22.20	-1	1,494	-0.07%
2019/05/29	5	21.45	0	0.00	21.35	5	1,221	0.41%
2019/05/28	1	21.50	1	21.10	21.10	0	1,205	0.00%
2019/05/27	0	0.00	4	22.00	22.30	-4	1,103	-0.36%
2019/05/23	1	21.50	1	21.55	21.45	0	1,013	0.00%
2019/05/22	4	21.68	0	0.00	21.75	4	987	0.40%
2019/05/21	4	21.80	5	21.64	21.75	-1	953	-0.10%
2019/05/20	1	21.20	0	0.00	21.00	1	853	0.12%
2019/05/17	5	21.06	1	21.35	21.30	4	834	0.48%
2019/05/16	3	21.02	2	21.80	21.10	1	768	0.13%
2019/05/14	0	0.00	0.1	20.10	20.20	-0.1	578	-0.01%
2019/05/03	0	0.00	2	20.20	20.15	-2	531	-0.38%
2019/04/26	5	20.15	0	0.00	20.20	5	529	0.95%
2019/04/24	0	0.00	1	20.25	20.25	-1	526	-0.19%
2019/04/19	4	20.15	0	0.00	20.20	4	523	0.76%
2019/04/16	4	20.20	0	0.00	20.25	4	526	0.76%
2019/04/15	3	20.35	0	0.00	20.40	3	531	0.56%
2019/04/08	3	20.15	0	0.00	20.10	3	495	0.61%
2019/04/03	2	20.10	0	0.00	20.10	2	492	0.41%
2019/04/01	1	20.10	0	0.00	20.05	1	486	0.21%
2019/03/29	2	20.28	0	0.00	20.20	2	469	0.43%
2019/03/28	4	20.58	0	0.00	20.70	4	433	0.92%
2019/03/25	0	0.00	1	20.15	20.15	-1	410	-0.24%
2019/03/12	3	20.20	0	0.00	20.15	3	429	0.70%
2019/03/06	1	20.25	0	0.00	20.20	1	473	0.21%
2019/03/05	3	20.30	0	0.00	20.35	3	468	0.64%
2019/03/04	2	20.35	0	0.00	20.40	2	468	0.43%
2019/02/25	1	20.05	0	0.00	20.05	1	435	0.23%
2019/02/20	0	0.00	1	20.00	20.00	-1	439	-0.23%
2019/02/11	1	20.00	0	0.00	19.90	1	486	0.21%
2019/01/30	45	19.95	1	20.05	20.10	44	487	9.03%
2019/01/29	30	19.95	0	0.00	19.95	30	491	6.11%
2019/01/28	0	0.00	1	19.95	19.95	-1	497	-0.20%
2019/01/25	13	19.95	0	0.00	20.10	13	497	2.61%
2019/01/24	14	19.95	0	0.00	19.95	14	498	2.81%
2019/01/22	20	19.95	0	0.00	20.10	20	501	3.99%
2019/01/21	200	19.95	0	0.00	20.05	200	503	39.75%	大買/鉅額交易
2018/12/25	1	19.85	0	0.00	19.85	1	740	0.14%
2018/12/17	2	20.40	0	0.00	20.45	2	723	0.28%
2018/12/13	0	0.00	4	20.50	20.50	-4	720	-0.55%
2018/12/10	4	20.25	0	0.00	20.15	4	697	0.57%
2018/11/08	0	0.00	2	19.75	19.65	-2	683	-0.29%
2018/10/26	2	19.70	3	19.70	19.80	-1	687	-0.15%
2018/10/25	1	19.45	0	0.00	19.50	1	668	0.15%
2018/10/12	1	20.30	0	0.00	20.40	1	614	0.16%
2018/10/11	0	0.00	3	20.25	20.05	-3	602	-0.50%
2018/10/08	0	0.00	1	20.40	20.50	-1	550	-0.18%
2018/09/25	0	0.00	1	20.65	20.55	-1	573	-0.17%
2018/08/29	0	0.00	1	20.80	20.80	-1	791	-0.13%
2018/08/28	1	21.10	0	0.00	20.95	1	819	0.12%
2018/08/17	1	20.60	0	0.00	20.65	1	1,145	0.09%
2018/08/06	0	0.00	10	21.20	21.20	-10	1,171	-0.85%
2018/07/25	10	21.00	0	0.00	21.05	10	1,227	0.81%
2018/07/10	1	21.45	0	0.00	21.40	1	1,267	0.08%
2018/06/28	2	21.85	0	0.00	21.75	2	1,604	0.12%
2018/06/27	0	0.00	9	22.15	22.10	-9	1,617	-0.56%
2018/06/07	0	0.00	4	21.80	21.70	-4	1,661	-0.24%
2018/06/06	0	0.00	1	21.70	21.70	-1	1,698	-0.06%
2018/06/05	0	0.00	5	21.84	21.65	-5	1,724	-0.29%
2018/06/04	3	21.95	0	0.00	21.90	3	1,702	0.18%
2018/06/01	13	22.52	1	22.10	22.30	12	1,671	0.72%
2018/05/30	2	21.70	0	0.00	21.70	2	1,492	0.13%
2018/05/28	0	0.00	20	21.00	21.15	-20	1,422	-1.41%
2018/05/08	0	0.00	5	20.95	20.95	-5	1,633	-0.31%
2018/05/07	1	20.90	0	0.00	20.85	1	1,648	0.06%
2018/04/19	4	21.25	4	21.40	21.20	0	1,663	0.00%
2018/04/18	5	21.20	0	0.00	21.20	5	1,668	0.30%
2018/04/17	1	21.65	3	21.40	21.45	-2	1,660	-0.12%
2018/04/13	0	0.00	1	21.90	21.65	-1	1,666	-0.06%
2018/04/12	0	0.00	2	22.10	22.00	-2	1,686	-0.12%
2018/04/10	7	23.02	5	23.55	22.40	2	1,658	0.12%
2018/03/26	1	21.60	0	0.00	21.20	1	1,407	0.07%
2018/03/23	0	0.00	1	21.00	21.70	-1	1,358	-0.07%
2018/03/20	0	0.00	5	21.25	21.15	-5	1,328	-0.38%
2018/03/19	1	21.50	3	21.25	21.45	-2	1,339	-0.15%
2018/03/12	5	21.60	0	0.00	21.60	5	1,328	0.38%
2018/03/08	3	21.45	3	21.10	21.40	0	1,288	0.00%
2018/03/06	0	0.00	8	21.14	21.15	-8	1,256	-0.64%
2018/03/02	1	21.05	0	0.00	21.05	1	1,253	0.08%
2018/02/26	0	0.00	2	21.05	21.10	-2	1,244	-0.16%
2018/02/06	9	20.27	10	20.00	20.50	-1	1,235	-0.08%
2018/01/29	0	0.00	3	21.05	21.05	-3	1,228	-0.24%
2018/01/26	5	21.05	0	0.00	21.10	5	1,242	0.40%
2018/01/22	5	21.05	5	21.10	21.05	0	1,266	0.00%
2018/01/11	6	21.15	0	0.00	21.10	6	1,580	0.38%
2018/01/08	0	0.00	7	21.73	21.55	-7	1,723	-0.41%
2018/01/05	0	0.00	2	21.20	21.35	-2	1,684	-0.12%
2018/01/04	1	21.45	0	0.00	21.25	1	1,683	0.06%