三陽工業 (2206)-元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	0.1	71.57	2	71.65	70.80	-1.9	2,095	-0.09%
2024/11/19	0	0.00	11.1	71.84	72.30	-11.1	1,983	-0.56%
2024/11/18	0.1	68.86	0	0.00	69.70	0.1	1,813	0.01%
2024/11/15	2.1	69.01	0	0.00	68.60	2.1	1,739	0.12%
2024/11/14	0	69.10	0	0.00	68.80	0	1,719	0.00%
2024/11/13	0.2	69.10	1	69.10	68.80	-0.8	1,690	-0.05%
2024/11/11	0.1	70.70	0	0.00	70.70	0.1	1,673	0.01%
2024/11/07	1	70.20	0	0.00	70.10	1	1,660	0.06%
2024/11/06	0.1	70.70	0	0.00	70.30	0.1	1,655	0.00%
2024/11/05	0	70.40	0	0.00	70.30	0	1,672	0.00%
2024/11/04	0	70.50	0	70.40	70.40	0	1,710	0.00%
2024/11/01	0	69.90	0	0.00	70.00	0	1,787	0.00%
2024/10/29	0.1	69.71	0	0.00	69.20	0.1	1,777	0.01%
2024/10/25	0	69.85	454	69.63	69.50	-454	1,795	-25.28%	大賣/鉅額交易
2024/10/24	2.3	69.52	0	0.00	70.00	2.3	1,842	0.13%
2024/10/23	0	70.50	0	0.00	70.00	0	1,897	0.00%
2024/10/21	0	70.60	0	0.00	70.10	0	2,030	0.00%
2024/10/18	46	70.73	3	70.40	70.20	43	2,102	2.05%
2024/10/17	11	71.11	0	0.00	70.90	11	2,156	0.51%
2024/10/16	1	70.10	4	72.80	72.80	-3	2,232	-0.13%
2024/10/15	3	70.20	0	0.00	70.00	3	2,390	0.13%
2024/10/14	16	70.44	6	70.20	70.00	10	2,412	0.42%
2024/10/11	13.2	71.23	0	71.30	71.50	13.1	2,399	0.55%
2024/10/09	1	72.20	0	0.00	72.00	1	2,428	0.04%
2024/10/08	0	72.70	0	0.00	72.70	0	2,539	0.00%
2024/10/04	2	72.65	0	0.00	72.40	2	2,592	0.08%
2024/10/01	0.1	72.99	0	0.00	72.80	0.1	2,670	0.00%
2024/09/30	1.4	73.53	0	0.00	73.00	1.4	2,760	0.05%
2024/09/27	2	74.40	0	0.00	74.40	2	2,842	0.07%
2024/09/26	0	0.00	5	74.60	74.60	-5	2,863	-0.17%
2024/09/24	0.2	74.72	0	0.00	74.40	0.2	2,909	0.01%
2024/09/23	2.1	75.49	1	76.20	75.70	1.1	2,941	0.04%
2024/09/20	1.2	75.78	2	75.70	75.80	-0.8	2,999	-0.03%
2024/09/19	8	75.73	3	76.30	76.40	5	3,040	0.16%
2024/09/18	2	75.40	3.2	75.69	75.40	-1.2	3,123	-0.04%
2024/09/16	0	0.00	2	73.70	73.60	-2	3,224	-0.06%
2024/09/13	2	72.90	30	73.27	72.80	-28	3,318	-0.84%
2024/09/12	0	73.20	1	72.90	72.50	-1	3,490	-0.03%
2024/09/11	0	73.60	0	0.00	72.90	0	3,685	0.00%
2024/09/10	0	74.90	0	0.00	74.10	0	3,740	0.00%
2024/09/09	8	73.36	9	74.28	75.00	-1	3,767	-0.03%
2024/09/05	0.2	74.78	0	0.00	74.00	0.2	3,880	0.01%
2024/09/04	2	75.10	2	75.40	74.80	0	3,903	0.00%
2024/09/03	2.1	76.37	2	76.70	76.00	0.1	3,898	0.00%
2024/09/02	0	0.00	23	76.90	76.80	-23	3,927	-0.59%
2024/08/30	0.1	75.60	2	75.60	76.20	-1.9	3,935	-0.05%
2024/08/28	0	0.00	9	75.28	75.80	-9	4,002	-0.22%
2024/08/27	2	74.70	2	75.05	75.30	0	4,033	0.00%
2024/08/26	5.2	75.24	9	76.13	75.50	-3.8	4,058	-0.09%
2024/08/22	0	73.30	3.2	73.11	73.10	-3.2	4,150	-0.08%
2024/08/21	0.1	73.10	0	0.00	73.40	0.1	4,255	0.00%
2024/08/19	0	0.00	2	72.80	72.70	-2	4,622	-0.04%
2024/08/16	1	73.40	0	0.00	73.50	1	4,793	0.02%
2024/08/15	0	73.90	0	0.00	73.00	0	4,943	0.00%
2024/08/14	3.1	73.50	5	73.80	74.10	-2	5,207	-0.04%
2024/08/13	0.1	74.10	0	0.00	73.80	0.1	5,372	0.00%
2024/08/12	1	73.90	0	0.00	74.40	1	5,431	0.02%
2024/08/09	0	73.80	7	73.70	73.20	-7	5,578	-0.13%
2024/08/08	2.1	73.00	1	72.80	72.70	1.1	5,657	0.02%
2024/08/07	4.2	73.62	3	73.33	73.90	1.2	5,738	0.02%
2024/08/06	9	71.98	12.2	71.74	72.00	-3.2	5,817	-0.05%
2024/08/05	9.3	71.33	7	70.63	70.20	2.3	5,910	0.04%
2024/08/02	0	0.00	11	76.15	76.00	-11	5,899	-0.19%
2024/08/01	4	76.60	0	0.00	76.80	4	6,070	0.07%
2024/07/31	0.1	76.60	1	76.60	76.50	-0.9	6,200	-0.02%
2024/07/30	3.1	75.28	0	0.00	76.00	3.1	6,372	0.05%
2024/07/29	8	76.16	0	0.00	75.40	8	6,700	0.12%
2024/07/26	7.5	77.04	2	76.85	76.80	5.5	6,813	0.08%
2024/07/23	2	77.80	0.1	78.10	78.20	1.9	6,991	0.03%
2024/07/22	23.5	77.10	0	0.00	77.00	23.5	7,268	0.32%
2024/07/19	2.4	78.85	0	0.00	78.70	2.4	7,669	0.03%
2024/07/18	0.7	80.73	21.1	81.09	80.70	-20.4	8,571	-0.24%
2024/07/17	3.1	82.14	36.1	82.15	82.10	-33	9,158	-0.36%
2024/07/16	442	83.65	56.3	82.93	82.50	385.7	9,140	4.22%	大買/鉅額交易
2024/07/15	0	0.00	12.1	80.41	81.20	-12.1	9,008	-0.13%
2024/07/12	5	80.00	0	0.00	80.00	5	8,999	0.06%
2024/07/11	5	81.00	28.1	81.12	80.80	-23.1	9,071	-0.25%
2024/07/10	1	80.50	24.1	80.93	81.70	-23.1	9,169	-0.25%
2024/07/09	0	79.00	5	79.20	78.90	-5	9,133	-0.05%
2024/07/08	11	80.05	13	80.27	80.10	-2	9,166	-0.02%
2024/07/05	6	77.30	13	78.37	79.50	-7	9,149	-0.08%
2024/07/04	20.1	78.59	4	79.03	77.90	16.1	9,116	0.18%
2024/07/03	4	78.73	2	79.25	79.30	2	9,043	0.02%
2024/07/02	0.2	78.28	0	0.00	79.10	0.2	8,997	0.00%
2024/07/01	17.2	78.82	3	79.07	78.80	14.2	8,988	0.16%
2024/06/28	4.1	78.98	2	79.30	78.90	2.1	8,994	0.02%
2024/06/27	1.1	79.27	0	0.00	78.50	1.1	8,983	0.01%
2024/06/26	7.6	79.75	21.1	80.10	79.50	-13.5	9,023	-0.15%
2024/06/25	7	81.06	10	80.85	80.90	-3	9,020	-0.03%
2024/06/24	6.6	81.51	8.3	81.95	81.90	-1.7	8,985	-0.02%
2024/06/21	4	81.20	15.3	81.26	82.00	-11.3	8,953	-0.13%
2024/06/20	1.1	79.71	3.1	80.68	80.40	-2	8,864	-0.02%
2024/06/19	14.2	80.20	29	80.74	80.40	-14.8	8,833	-0.17%
2024/06/18	15	79.47	10.3	79.81	80.30	4.7	8,764	0.05%
2024/06/17	1.1	77.89	8	77.90	78.50	-6.9	8,817	-0.08%
2024/06/14	2.2	76.63	169	76.41	76.60	-166.8	8,791	-1.90%	大賣/鉅額交易
2024/06/13	31.1	76.97	3	76.93	76.90	28.1	8,833	0.32%
2024/06/12	8.1	78.10	8	78.68	77.70	0.1	8,924	0.00%
2024/06/11	0	76.90	1	77.00	76.80	-1	8,926	-0.01%
2024/06/07	1	76.70	12	77.00	76.70	-11	8,938	-0.12%
2024/06/06	26.1	75.86	0	0.00	76.20	26.1	8,981	0.29%
2024/06/05	4	76.43	0	0.00	76.50	4	8,984	0.04%
2024/06/04	1.1	77.05	1	76.70	77.00	0.1	9,061	0.00%
2024/06/03	1	76.00	10	75.90	76.70	-9	9,135	-0.10%
2024/05/31	7.3	76.09	1	75.80	75.70	6.3	9,289	0.07%
2024/05/30	3	75.97	0	0.00	75.90	3	9,381	0.03%
2024/05/29	16.2	76.56	202	76.92	76.50	-185.8	9,624	-1.93%	大賣/鉅額交易
2024/05/28	5.2	77.82	0	0.00	77.60	5.2	9,922	0.05%
2024/05/27	9.1	77.57	2	78.00	78.70	7.1	9,880	0.07%
2024/05/24	3.1	75.62	18	76.76	78.20	-14.9	9,819	-0.15%
2024/05/23	37.1	76.22	2	76.75	76.10	35.1	9,737	0.36%
2024/05/22	12.1	78.14	1	78.10	77.70	11.1	9,579	0.12%
2024/05/21	12.1	79.86	6	79.70	79.10	6.1	9,440	0.06%
2024/05/20	9.1	80.54	15	80.71	79.80	-5.9	9,302	-0.06%
2024/05/17	7	80.34	13	79.74	80.70	-6	9,059	-0.07%
2024/05/16	13	78.85	0	0.00	78.40	13	8,924	0.15%
2024/05/15	19	78.95	23	78.75	78.10	-4	9,003	-0.04%
2024/05/14	17	77.95	0	0.00	77.80	17	8,867	0.19%
2024/05/13	2.1	77.50	4	77.80	77.50	-1.9	8,799	-0.02%
2024/05/10	9.1	78.62	6	78.33	78.60	3.1	8,713	0.04%
2024/05/09	40.3	79.92	9.2	79.70	79.20	31.1	8,615	0.36%
2024/05/08	9.2	81.95	1	81.60	81.40	8.2	8,481	0.10%
2024/05/07	40.1	81.66	15.2	82.29	82.00	24.9	8,390	0.30%
2024/05/06	14.2	85.19	5	85.16	84.00	9.2	8,186	0.11%
2024/05/03	16.1	86.29	15	86.13	85.50	1.1	8,068	0.01%
2024/05/02	12	86.95	47.4	87.94	87.60	-35.3	7,893	-0.45%
2024/04/30	15.1	86.00	35	84.65	84.40	-19.9	7,550	-0.26%
2024/04/29	18.1	85.21	27	85.70	85.30	-9	7,379	-0.12%
2024/04/26	68.2	84.73	43	86.06	83.60	25.2	7,120	0.35%
2024/04/25	33	84.09	39.3	84.01	84.40	-6.3	6,789	-0.09%
2024/04/24	63.6	83.27	44.8	84.66	81.40	18.9	6,318	0.30%
2024/04/23	26.6	79.65	57.9	79.17	81.50	-31.4	5,400	-0.58%
2024/04/22	0	75.27	2.4	75.76	75.20	-2.4	4,798	-0.05%
2024/04/19	6.1	74.12	0	0.00	74.10	6.1	4,755	0.13%
2024/04/18	232.1	75.73	9	75.41	75.80	223.1	4,700	4.75%	大買/鉅額交易
2024/04/17	2	74.90	7.1	74.64	75.50	-5.1	4,683	-0.11%
2024/04/16	10.3	73.37	17	73.48	72.70	-6.7	4,610	-0.15%
2024/04/15	2.2	75.76	9	76.80	76.10	-6.8	4,489	-0.15%
2024/04/12	3	75.37	2.1	74.68	75.20	0.9	4,415	0.02%
2024/04/11	1	74.71	1	74.70	74.50	0	4,398	0.00%
2024/04/10	7.2	74.95	2	75.20	74.80	5.2	4,594	0.11%
2024/04/09	2.2	75.78	9	76.09	75.80	-6.8	4,757	-0.14%
2024/04/08	1	76.00	0	0.00	75.80	1	4,802	0.02%
2024/04/03	2.2	74.49	0	0.00	74.60	2.2	4,760	0.05%
2024/04/02	4.1	74.72	5	75.02	74.70	-0.9	4,758	-0.02%
2024/04/01	1.2	75.46	1	75.20	75.10	0.2	4,746	0.00%
2024/03/29	12	75.26	0	0.00	75.00	12	4,747	0.25%
2024/03/28	5.1	76.99	1	77.00	76.60	4.1	4,681	0.09%
2024/03/27	7.1	75.30	1	75.20	75.40	6.1	4,630	0.13%
2024/03/26	6.1	75.80	8	75.68	75.30	-1.9	4,625	-0.04%
2024/03/25	4.1	76.34	0	0.00	75.70	4.1	4,564	0.09%
2024/03/22	3	77.13	2.1	77.59	76.80	0.9	4,540	0.02%
2024/03/21	69	77.27	4.1	77.15	77.00	65	4,551	1.43%
2024/03/20	22	77.64	19.2	78.04	78.00	2.8	4,493	0.06%
2024/03/19	0	75.80	2.1	75.43	75.80	-2.1	4,255	-0.05%
2024/03/18	2.1	75.89	1	75.80	75.50	1.1	4,242	0.02%
2024/03/15	29.6	74.19	1	74.79	73.90	28.6	4,206	0.68%
2024/03/14	4	77.20	3.1	76.67	75.60	1	4,111	0.02%
2024/03/13	2	76.15	1	75.90	75.80	1	4,043	0.02%
2024/03/12	1.1	75.43	4	75.73	76.80	-2.9	4,029	-0.07%
2024/03/11	0	75.80	1	76.10	75.80	-1	4,022	-0.02%
2024/03/08	0.4	74.45	7.2	74.71	74.50	-6.8	4,013	-0.17%
2024/03/07	6.2	76.31	4.1	76.65	76.00	2.1	3,928	0.05%
2024/03/06	28	78.19	3	78.03	77.20	25	3,856	0.65%
2024/03/05	14	78.60	16.1	77.15	77.00	-2.1	3,702	-0.06%
2024/03/04	23.2	77.71	13	77.34	77.50	10.2	3,598	0.28%
2024/03/01	26	76.83	47.5	77.67	78.20	-21.4	3,347	-0.64%
2024/02/29	0	0.00	5	74.70	74.70	-5	3,031	-0.16%
2024/02/27	3	74.10	2.1	74.21	73.70	0.9	3,090	0.03%
2024/02/26	1	74.20	10.2	74.63	75.10	-9.2	3,108	-0.29%
2024/02/23	2	73.85	3	74.04	73.50	-1	3,065	-0.03%
2024/02/22	2.2	74.74	2.1	74.30	74.90	0.2	3,063	0.00%
2024/02/21	0	0.00	27	74.42	74.40	-27	3,044	-0.89%
2024/02/20	0	73.60	5.1	73.90	74.00	-5.1	3,050	-0.17%
2024/02/19	10	74.19	4.1	74.37	74.00	5.9	3,076	0.19%
2024/02/16	0	0.00	30.4	74.06	74.30	-30.4	3,058	-0.99%
2024/02/15	1	71.00	1	71.30	71.00	0	2,995	0.00%
2024/02/05	0	71.90	8	72.00	72.00	-8	3,022	-0.26%
2024/02/01	0	0.00	2	71.70	71.80	-2	3,090	-0.06%
2024/01/31	2.1	70.80	0	0.00	70.60	2.1	3,146	0.07%
2024/01/30	0.1	71.60	0	0.00	71.30	0.1	3,193	0.00%
2024/01/25	2	71.45	0	0.00	71.50	2	3,299	0.06%
2024/01/24	3	71.40	2	71.50	71.40	1	3,314	0.03%
2024/01/23	3	70.93	3	70.90	71.00	0	3,347	0.00%
2024/01/22	2	70.15	0	0.00	70.50	2	3,364	0.06%
2024/01/19	0.3	70.00	0	0.00	69.70	0.3	3,399	0.01%
2024/01/18	1	68.70	0	0.00	68.60	1	3,414	0.03%
2024/01/17	3	69.33	0.2	69.40	68.70	2.8	3,430	0.08%
2024/01/16	2	70.35	0	0.00	70.20	2	3,405	0.06%
2024/01/15	1.1	70.81	0	0.00	71.00	1.1	3,379	0.03%
2024/01/12	2.1	70.93	1	70.90	70.90	1.1	3,407	0.03%
2024/01/11	4	70.70	4	71.00	70.90	0	3,456	0.00%
2024/01/10	2.1	70.71	0	0.00	70.80	2.1	3,585	0.06%
2024/01/09	2	71.95	0	0.00	71.60	2	3,628	0.06%
2024/01/08	1.1	71.97	0	0.00	71.80	1.1	3,734	0.03%
2024/01/05	6.2	72.88	0	0.00	72.20	6.2	3,769	0.16%
2024/01/04	7.3	75.65	37.2	75.65	73.40	-29.9	3,788	-0.79%
2024/01/03	2.1	74.76	10.3	74.57	74.80	-8.2	3,632	-0.22%
2024/01/02	0.1	71.50	1.1	72.53	73.20	-1.1	3,451	-0.03%
2023/12/29	0.1	71.30	6	71.37	71.40	-6	3,427	-0.17%
2023/12/28	1.1	70.91	0	0.00	71.60	1.1	3,544	0.03%
2023/12/27	0	0.00	1	70.60	70.70	-1	3,609	-0.03%
2023/12/26	1.1	70.41	1.1	70.33	70.60	0	3,706	0.00%
2023/12/25	2	70.50	0	0.00	70.70	2	3,864	0.05%
2023/12/22	0	70.70	0	0.00	70.60	0	3,943	0.00%
2023/12/21	4	70.18	0	0.00	70.30	4	4,189	0.10%
2023/12/20	0	70.80	0	0.00	70.60	0	4,404	0.00%
2023/12/19	3.2	70.53	0	0.00	70.30	3.2	4,447	0.07%
2023/12/18	16.2	71.11	1.3	71.45	70.80	14.9	4,475	0.33%
2023/12/15	17.3	72.52	3	72.77	72.10	14.3	4,477	0.32%
2023/12/14	1	73.40	1	73.00	72.90	0	4,611	0.00%
2023/12/13	5.6	73.05	10	72.97	72.80	-4.4	4,617	-0.10%
2023/12/12	16	73.71	0.1	73.50	73.20	15.9	4,646	0.34%
2023/12/11	0	74.10	10	74.14	74.00	-10	4,638	-0.22%
2023/12/08	1	72.80	0	0.00	73.20	1	4,621	0.02%
2023/12/07	1.2	73.28	4	73.35	73.00	-2.8	4,698	-0.06%
2023/12/06	1	73.40	0	0.00	73.70	1	4,719	0.02%
2023/12/05	3.1	72.87	0	0.00	72.50	3.1	4,703	0.07%
2023/12/04	3	73.37	0.2	73.50	73.20	2.9	4,719	0.06%
2023/12/01	141	73.85	0	0.00	73.80	141	4,794	2.94%	大買/鉅額交易
2023/11/30	2	73.00	0	0.00	72.80	2	4,888	0.04%
2023/11/29	3	73.30	3	73.63	73.40	0	5,085	0.00%
2023/11/28	0	0.00	2	73.70	73.50	-2	5,336	-0.04%
2023/11/27	1.2	73.63	0	0.00	73.20	1.2	5,389	0.02%
2023/11/24	1	74.60	2.4	74.78	74.70	-1.4	5,448	-0.03%
2023/11/22	1.2	72.89	3	73.63	73.80	-1.8	5,429	-0.03%
2023/11/21	2.2	74.01	1	73.80	73.50	1.2	5,492	0.02%
2023/11/20	1	73.10	0	0.00	73.00	1	5,495	0.02%
2023/11/17	1	73.20	0	0.00	73.30	1	5,509	0.02%
2023/11/16	2	72.65	0	0.00	73.30	2	5,520	0.04%
2023/11/15	2.1	72.10	5	72.06	72.40	-3	5,523	-0.05%
2023/11/14	0	72.30	3	72.10	71.50	-3	5,597	-0.05%
2023/11/13	0	0.00	5	72.54	71.80	-5	5,644	-0.09%
2023/11/10	3.1	72.70	1	72.50	73.00	2.1	5,786	0.04%
2023/11/09	2	73.00	0	0.00	72.80	2	6,017	0.03%
2023/11/08	9	72.33	1	72.40	72.40	8	6,229	0.13%
2023/11/07	0	72.50	4.1	71.92	71.70	-4	6,338	-0.06%
2023/11/06	4.1	71.01	9.2	71.28	71.50	-5.1	6,505	-0.08%
2023/11/03	0	0.00	10	69.70	69.80	-10	6,740	-0.15%
2023/11/02	2	68.65	7	68.86	68.90	-5	7,125	-0.07%
2023/11/01	2.1	67.11	1	67.10	67.30	1.1	7,228	0.02%
2023/10/31	1.1	67.53	0	0.00	66.50	1.1	7,527	0.01%
2023/10/27	1	69.20	2	68.80	68.30	-1	8,066	-0.01%
2023/10/26	2	70.10	11	69.97	69.60	-9	8,247	-0.11%
2023/10/25	1	71.00	1	70.30	70.80	0	8,297	0.00%
2023/10/24	11.1	69.29	0	0.00	70.00	11.1	8,337	0.13%
2023/10/23	1	68.70	0	0.00	68.50	1	8,390	0.01%
2023/10/20	3.1	67.28	2	67.50	67.80	1.1	8,540	0.01%
2023/10/19	0.9	68.46	2	68.45	68.90	-1.1	8,647	-0.01%
2023/10/18	31.4	69.38	21	68.80	68.20	10.4	8,914	0.12%
2023/10/17	7.6	71.05	2	70.95	70.80	5.6	9,277	0.06%
2023/10/16	8.5	71.61	1	71.30	71.30	7.5	9,451	0.08%
2023/10/13	1	73.90	2.1	74.34	73.60	-1.1	9,509	-0.01%
2023/10/12	2.1	72.56	1	73.20	73.90	1.1	9,610	0.01%
2023/10/11	5.1	72.78	2.1	73.88	72.40	3.1	9,624	0.03%
2023/10/06	2.2	73.90	8	74.33	73.80	-5.8	9,717	-0.06%
2023/10/05	4	73.85	0	0.00	73.90	4	9,861	0.04%
2023/10/04	19.2	73.61	9	73.89	73.40	10.2	9,957	0.10%
2023/10/03	9.1	76.37	3	75.70	75.70	6.1	9,996	0.06%
2023/10/02	13.1	77.42	7	76.91	76.60	6.1	10,056	0.06%
2023/09/28	5	77.37	12.5	77.56	77.70	-7.5	10,054	-0.07%
2023/09/27	10.1	75.50	5	75.82	75.10	5.1	10,021	0.05%
2023/09/26	12.1	77.20	19.3	77.30	75.90	-7.2	10,196	-0.07%
2023/09/25	17.3	74.51	21.1	75.36	77.60	-3.8	10,246	-0.04%
2023/09/22	9	72.38	1	72.70	72.30	8	10,236	0.08%
2023/09/21	13	74.73	0	0.00	73.40	13	10,374	0.13%
2023/09/20	7.1	75.59	1.6	75.66	75.40	5.5	10,506	0.05%
2023/09/19	14	76.00	25.2	75.94	75.80	-11.2	10,806	-0.10%
2023/09/18	11	74.25	1	74.00	73.90	10	10,807	0.09%
2023/09/15	2	73.11	2	73.90	74.30	0	10,898	0.00%
2023/09/14	7.1	72.16	7	72.43	72.70	0.1	11,193	0.00%
2023/09/13	14	71.99	0	0.00	72.00	14	11,363	0.12%
2023/09/12	6	71.88	3.1	71.81	71.60	3	11,564	0.03%
2023/09/11	1	73.10	5	73.30	73.00	-4	11,688	-0.03%
2023/09/08	0	0.00	4	74.83	74.40	-4	11,896	-0.03%
2023/09/07	1	75.10	2	75.50	75.40	-1	12,463	-0.01%
2023/09/06	3	75.60	1	76.50	75.30	2	12,879	0.02%
2023/09/05	3.2	74.91	2.1	75.52	76.30	1.1	13,385	0.01%
2023/09/04	28	76.71	14	76.41	75.50	14	13,750	0.10%
2023/09/01	13	76.46	23	75.67	75.50	-10	14,278	-0.07%
2023/08/31	15	73.69	14	74.11	74.30	1	14,823	0.01%
2023/08/30	14	72.61	16.2	73.25	74.00	-2.2	15,301	-0.01%
2023/08/29	6	70.89	8	71.61	71.90	-2	15,761	-0.01%
2023/08/28	4.1	71.45	5	71.74	70.60	-0.9	16,037	-0.01%
2023/08/25	17.2	71.63	6	73.17	71.50	11.2	16,462	0.07%
2023/08/24	12.1	71.66	18	71.85	71.80	-5.9	16,782	-0.04%
2023/08/23	8.1	71.31	6.2	71.32	71.30	1.9	17,095	0.01%
2023/08/22	5	71.42	2	71.70	71.00	3	17,296	0.02%
2023/08/21	7	71.81	6	71.82	71.70	1	17,532	0.01%
2023/08/18	24	73.20	5	73.58	71.50	19	17,671	0.11%
2023/08/17	6	73.32	1	73.70	73.40	5	17,866	0.03%
2023/08/16	11.3	71.63	23.5	71.50	71.70	-12.2	18,238	-0.07%
2023/08/15	13	73.72	12.6	73.93	73.00	0.4	18,713	0.00%
2023/08/14	19	76.26	5.3	76.21	74.20	13.7	19,227	0.07%
2023/08/11	13.1	78.15	12.1	77.86	77.50	0.9	19,757	0.00%
2023/08/10	31.2	79.43	28	79.48	79.00	3.2	20,170	0.02%
2023/08/09	22.1	81.42	22	81.70	82.30	0.1	20,328	0.00%
2023/08/08	22.3	83.07	64.6	81.77	83.40	-42.3	20,506	-0.21%
2023/08/07	12.1	77.57	6	78.22	79.10	6.1	20,426	0.03%
2023/08/04	48.4	78.20	21	77.89	77.50	27.4	20,510	0.13%
2023/08/02	9.1	80.32	38.2	81.61	81.80	-29.1	20,505	-0.14%
2023/08/01	12.1	77.83	14	78.00	78.80	-1.9	20,298	-0.01%
2023/07/31	14.2	79.24	22.2	80.56	78.90	-8	20,437	-0.04%
2023/07/28	25.1	77.47	4	77.78	78.40	21.1	21,027	0.10%
2023/07/27	19.1	77.46	21	77.22	77.40	-1.9	21,290	-0.01%
2023/07/26	17.1	77.14	14	76.44	76.10	3.1	21,842	0.01%
2023/07/25	11	78.47	22	78.34	78.00	-11	22,172	-0.05%
2023/07/24	13.1	77.10	10	77.05	77.10	3.1	22,230	0.01%
2023/07/21	58.4	79.95	27.1	81.20	78.10	31.3	22,378	0.14%
2023/07/20	93.1	82.57	55.5	83.09	83.00	37.6	22,924	0.16%
2023/07/19	7.2	78.58	5	78.80	78.60	2.2	22,563	0.01%
2023/07/18	18.1	77.42	20	76.95	77.00	-1.9	23,014	-0.01%
2023/07/17	18.4	78.98	16	78.88	78.90	2.4	23,088	0.01%
2023/07/14	0.8	80.90	4	80.93	80.10	-3.2	23,230	-0.01%
2023/07/13	7	80.81	3	81.00	80.40	4	23,478	0.02%
2023/07/12	16.7	80.89	22	81.34	80.80	-5.3	24,097	-0.02%
2023/07/11	14	82.72	13	83.18	82.20	1	24,082	0.00%
2023/07/10	16	81.94	12.2	82.47	83.10	3.8	24,382	0.02%
2023/07/07	10.2	83.63	6	83.75	83.80	4.2	24,802	0.02%
2023/07/06	6	85.80	4.1	85.68	85.20	1.9	25,449	0.01%
2023/07/05	11.2	86.28	6	86.27	85.50	5.2	25,607	0.02%
2023/07/04	9	88.60	6	88.97	87.30	3	25,626	0.01%
2023/07/03	28.2	87.55	34	87.14	86.60	-5.8	25,393	-0.02%
2023/06/30	21.1	88.73	13.2	88.22	89.50	7.9	25,111	0.03%
2023/06/29	7.1	85.23	16	86.16	86.30	-9	24,901	-0.04%
2023/06/28	6.2	85.90	6	86.03	86.30	0.2	24,739	0.00%
2023/06/27	33.4	86.24	41	84.48	85.00	-7.6	24,643	-0.03%
2023/06/26	7.4	88.73	33	88.34	88.30	-25.6	24,365	-0.11%
2023/06/21	4.1	91.49	2.3	91.06	91.10	1.8	24,200	0.01%
2023/06/20	33.8	91.05	19	91.21	91.50	14.8	24,116	0.06%
2023/06/19	24.2	93.93	17	93.46	93.10	7.2	23,817	0.03%
2023/06/16	3.1	92.20	8	92.88	91.80	-4.9	23,663	-0.02%
2023/06/15	18	93.57	22.2	93.34	92.70	-4.2	23,458	-0.02%
2023/06/14	29.7	92.57	31	92.32	91.70	-1.3	23,270	-0.01%
2023/06/13	63.2	93.82	44	92.91	92.60	19.2	23,110	0.08%
2023/06/12	23.5	95.29	22	94.91	93.20	1.5	22,559	0.01%
2023/06/09	78	95.82	51	96.89	97.80	27	22,141	0.12%
2023/06/08	29	95.02	29	94.51	92.20	0	21,646	0.00%
2023/06/07	46.4	92.57	52.2	92.90	94.50	-5.8	21,228	-0.03%
2023/06/06	104	92.26	130.2	91.42	91.50	-26.2	20,534	-0.13%	大買/大賣/
2023/06/05	44.3	90.74	17	90.16	90.20	27.3	19,783	0.14%
2023/06/02	36	84.61	68.2	86.80	88.10	-32.2	19,329	-0.17%
2023/06/01	19.3	79.52	14.1	79.13	80.10	5.2	18,824	0.03%
2023/05/31	71.1	78.33	55.2	77.35	79.60	15.8	18,523	0.09%
2023/05/30	24	74.46	31.4	75.14	74.50	-7.4	18,051	-0.04%
2023/05/29	13.2	72.80	20	73.18	74.20	-6.8	17,676	-0.04%
2023/05/26	22.1	70.83	24.5	70.25	70.20	-2.4	17,338	-0.01%
2023/05/25	26.5	72.23	14.1	72.86	71.50	12.4	17,169	0.07%
2023/05/24	7.7	71.95	15	72.13	72.30	-7.3	16,995	-0.04%
2023/05/23	25	72.21	21	72.13	72.50	4	16,984	0.02%
2023/05/22	43.2	71.97	55.2	71.94	71.90	-12	16,771	-0.07%
2023/05/19	151.2	71.44	135	70.21	70.00	16.2	16,387	0.10%	大買/大賣/
2023/05/18	43	67.40	56	67.38	68.60	-13	15,863	-0.08%
2023/05/17	36	64.06	77.2	63.70	66.30	-41.2	15,491	-0.27%
2023/05/16	68.1	61.21	67	61.43	60.80	1.1	14,738	0.01%
2023/05/15	79	60.48	36	60.01	61.30	43	14,273	0.30%
2023/05/12	33.1	58.17	14	59.43	59.50	19.1	13,911	0.14%
2023/05/11	33.1	58.17	14	59.43	57.40	19.1	13,424	0.14%
2023/05/10	24.1	59.26	21	59.00	59.30	3.1	13,106	0.02%
2023/05/09	18	59.02	10	58.73	58.20	8	12,898	0.06%
2023/05/08	10	59.56	10.2	59.45	60.10	-0.2	12,595	0.00%
2023/05/05	35.1	58.83	66	58.67	59.20	-30.9	12,370	-0.25%
2023/05/04	91	59.46	76	59.46	60.00	15	12,101	0.12%
2023/05/03	43	57.55	39	57.95	57.70	4	11,301	0.04%
2023/05/02	37	57.09	64	56.83	58.50	-27	10,980	-0.25%
2023/04/28	113	55.76	123.3	54.90	54.70	-10.3	10,411	-0.10%	大買/大賣/
2023/04/27	42	54.12	35.1	53.96	53.80	6.9	9,990	0.07%
2023/04/26	57.2	53.67	55.7	53.73	53.20	1.4	9,766	0.01%
2023/04/25	91.2	55.20	72.1	55.34	53.20	19.1	9,472	0.20%
2023/04/24	17	53.62	18	53.13	52.90	-1	8,628	-0.01%
2023/04/21	75.3	54.20	79	54.37	53.50	-3.7	8,485	-0.04%
2023/04/20	34.1	53.09	54	53.12	53.00	-20	7,788	-0.26%
2023/04/19	10	54.03	18	54.54	54.00	-8	7,525	-0.11%
2023/04/18	13	53.83	27.2	53.84	53.20	-14.2	7,243	-0.20%
2023/04/17	102.1	54.73	62.1	54.48	54.40	40	6,915	0.58%	大買/
2023/04/14	0	0.00	5	52.10	52.10	-5	6,129	-0.08%
2023/04/13	31.1	48.47	30	48.13	47.45	1	5,970	0.02%
2023/04/12	36	47.38	61.3	47.73	50.00	-25.3	5,529	-0.46%
2023/04/11	69.7	46.06	45.1	46.28	45.50	24.6	4,948	0.50%
2023/04/10	12	42.59	24.1	44.46	45.25	-12.1	4,171	-0.29%
2023/04/07	4	40.43	12.6	40.68	41.15	-8.6	3,913	-0.22%
2023/04/06	5	39.52	1	39.50	39.55	4	3,762	0.11%
2023/03/31	1	39.05	3	39.05	39.00	-2	3,748	-0.05%
2023/03/30	1	38.90	1	39.10	39.05	0	3,742	0.00%
2023/03/28	22.1	38.81	11	38.46	38.50	11.1	3,879	0.29%
2023/03/27	14	39.77	24	39.80	39.85	-10	3,926	-0.25%
2023/03/24	6	38.84	0	0.00	38.85	6	3,901	0.15%
2023/03/23	2.1	39.02	3	38.82	38.85	-0.9	3,885	-0.02%
2023/03/22	2.2	39.25	0.2	39.20	39.30	2	3,878	0.05%
2023/03/21	12.4	38.78	0	0.00	38.55	12.4	3,918	0.32%
2023/03/20	1.2	38.64	0	0.00	38.75	1.2	3,892	0.03%
2023/03/17	0	0.00	0.2	39.20	38.90	-0.2	3,935	-0.01%
2023/03/16	12.3	38.97	12	38.69	38.80	0.3	3,985	0.01%
2023/03/15	14	39.94	1	40.15	39.80	13	3,921	0.33%
2023/03/14	20	40.03	2	40.20	40.00	18	3,932	0.46%
2023/03/13	6.3	40.67	3	41.20	40.65	3.3	4,004	0.08%
2023/03/10	7	40.59	20	40.43	40.20	-13	4,042	-0.32%
2023/03/09	2.1	41.47	2	41.22	41.65	0.1	3,993	0.00%
2023/03/08	0	0.00	3	41.35	41.65	-3	3,983	-0.08%
2023/03/07	2	40.63	9	40.70	41.00	-7	4,050	-0.17%
2023/03/06	0	0.00	9	39.93	40.20	-9	3,982	-0.23%
2023/03/03	3	39.47	1	39.80	39.45	2	3,928	0.05%
2023/03/02	0	0.00	1	39.50	39.40	-1	3,935	-0.03%
2023/03/01	2	39.45	0	39.35	39.35	2	3,944	0.05%
2023/02/24	2	39.70	0	0.00	39.80	2	3,920	0.05%
2023/02/23	2	39.90	26	39.90	40.15	-24	3,906	-0.61%
2023/02/22	26	39.04	2	39.42	39.45	24	3,860	0.62%
2023/02/21	10	40.03	2	40.28	39.80	8	3,778	0.21%
2023/02/20	30	39.14	1	39.00	39.30	29	3,620	0.80%
2023/02/17	4	38.89	6	39.23	39.40	-2	3,564	-0.06%
2023/02/16	5	37.91	6	38.57	38.85	-1	3,501	-0.03%
2023/02/15	23	38.97	24.1	38.44	38.30	-1.1	3,490	-0.03%
2023/02/14	3	37.00	8	36.70	37.05	-5	3,135	-0.16%
2023/02/13	16	36.73	13.1	36.80	37.15	3	3,122	0.09%
2023/02/10	4	35.55	2	35.75	35.50	2	3,011	0.07%
2023/02/09	1	35.65	1	35.90	35.65	0	2,998	0.00%
2023/02/08	1	35.55	2	35.75	35.70	-1	2,997	-0.03%
2023/02/07	3	35.50	3.1	35.57	35.55	-0.1	2,997	0.00%
2023/02/06	2	35.50	1	35.90	35.40	1	3,034	0.03%
2023/02/03	5	35.70	0	0.00	35.70	5	3,090	0.16%
2023/02/02	5	35.53	0	0.00	35.60	5	3,078	0.16%
2023/01/31	8	35.19	0	0.00	35.00	8	3,042	0.26%
2023/01/30	1	34.75	2	35.33	35.25	-1	3,050	-0.03%
2023/01/12	3	33.80	0	0.00	34.20	3	3,064	0.10%
2023/01/11	1	34.10	0	0.00	34.00	1	3,048	0.03%
2023/01/09	1	34.35	0	0.00	34.55	1	3,084	0.03%
2023/01/05	0.1	34.40	3	34.27	34.20	-2.9	3,187	-0.09%
2023/01/04	2	34.30	0	0.00	34.20	2	3,222	0.06%
2023/01/03	2	34.00	1	33.85	33.95	1	3,263	0.03%
2022/12/30	2	33.80	0	0.00	33.85	2	3,326	0.06%
2022/12/29	2	33.50	2	33.50	33.65	0	3,371	0.00%
2022/12/28	1	33.80	0	0.00	33.70	1	3,431	0.03%
2022/12/27	2	34.13	1	34.05	34.10	1	3,458	0.03%
2022/12/26	3	34.23	2	34.10	34.35	1	3,514	0.03%
2022/12/23	2.1	33.50	0.1	33.75	33.70	2	3,647	0.05%
2022/12/22	2.1	33.79	0	0.00	33.55	2.1	3,843	0.05%
2022/12/20	3	34.00	2	33.25	33.45	1	4,156	0.02%
2022/12/19	5	35.10	5	35.35	34.80	0	4,102	0.00%
2022/12/16	1	36.05	1	36.35	35.95	0	4,029	0.00%
2022/12/13	2.1	36.33	0	0.00	36.25	2.1	4,421	0.05%
2022/12/12	1	37.20	5	37.15	37.40	-4	4,480	-0.09%
2022/12/09	6	37.86	1	37.70	37.70	5	4,498	0.11%
2022/12/08	0	0.00	7	38.01	38.30	-7	4,487	-0.16%
2022/12/07	2	37.00	0	0.00	37.15	2	4,484	0.04%
2022/12/06	2	37.43	3	37.37	36.80	-1	4,465	-0.02%
2022/12/05	6	37.87	7	38.02	37.75	-1	4,428	-0.02%
2022/12/02	25.1	37.35	18	37.42	37.25	7.1	4,335	0.16%
2022/12/01	1	36.25	2	36.50	36.35	-1	4,206	-0.02%
2022/11/30	0.1	36.00	2	36.00	36.20	-1.9	4,207	-0.05%
2022/11/29	3	36.47	1	36.80	36.25	2	4,183	0.05%
2022/11/28	0	0.00	1	35.75	36.35	-1	4,117	-0.02%
2022/11/24	4	36.35	3	36.15	36.30	1	4,152	0.02%
2022/11/23	5	36.04	0	0.00	36.35	5	4,124	0.12%
2022/11/22	5	35.52	0	0.00	35.45	5	4,100	0.12%
2022/11/21	1	35.60	0	0.00	35.80	1	4,098	0.02%
2022/11/18	1	35.25	1	35.70	35.20	0	4,100	0.00%
2022/11/17	1	35.55	1	35.30	35.55	0	4,109	0.00%
2022/11/15	3.1	35.56	1	35.80	35.65	2.1	4,077	0.05%
2022/11/14	5	35.45	0	0.00	36.15	5	4,088	0.12%
2022/11/11	4	36.36	0	0.00	36.05	4	4,036	0.10%
2022/11/10	4	37.94	1	37.40	37.35	3	3,936	0.08%
2022/11/09	0	0.00	6	38.70	38.85	-6	3,920	-0.15%
2022/11/08	6	38.47	1	38.70	37.95	5	3,932	0.13%
2022/11/07	6	38.43	0	0.00	38.30	6	4,057	0.15%
2022/11/04	1	38.00	1	38.25	38.05	0	4,132	0.00%
2022/11/03	4	37.85	0	0.00	38.60	4	4,165	0.10%
2022/11/01	6	38.07	2	37.50	38.30	4	4,155	0.10%
2022/10/31	6	36.78	1	36.45	36.30	5	4,113	0.12%
2022/10/28	1	36.30	0	0.00	36.10	1	4,146	0.02%
2022/10/27	0	0.00	3	35.67	36.10	-3	4,182	-0.07%
2022/10/25	1	36.00	0	0.00	35.80	1	4,226	0.02%
2022/10/24	0	0.00	1	36.60	36.40	-1	4,293	-0.02%
2022/10/17	5	35.85	0	0.00	36.40	5	4,617	0.11%
2022/10/13	1	36.20	0.1	36.05	36.10	0.9	4,672	0.02%
2022/10/11	2	38.53	6	38.23	38.25	-4	4,781	-0.08%
2022/10/07	9	39.46	1	39.50	39.55	8	4,887	0.16%
2022/10/05	2	38.35	1	38.05	38.60	1	4,959	0.02%
2022/10/04	0	0.00	1	38.10	38.10	-1	5,018	-0.02%
2022/09/30	0.2	38.45	2	38.15	38.30	-1.8	4,996	-0.04%
2022/09/29	10.1	40.85	10.2	40.70	40.10	-0.1	4,925	0.00%
2022/09/28	3	41.00	1	40.95	40.30	2	4,745	0.04%
2022/09/27	25.1	40.96	46	41.07	41.70	-20.9	4,676	-0.45%
2022/09/26	2	39.55	3.2	39.51	39.50	-1.2	4,500	-0.03%
2022/09/23	2.1	40.40	6.1	41.33	40.30	-4	4,555	-0.09%
2022/09/22	9.2	40.72	7.1	40.68	41.40	2.1	4,608	0.04%
2022/09/21	30.2	41.08	27.2	41.04	40.95	3	4,694	0.06%
2022/09/20	13.1	39.07	15	39.21	39.20	-1.9	4,523	-0.04%
2022/09/19	28.1	39.21	17	39.24	39.05	11.1	4,655	0.24%
2022/09/16	1	38.05	1	37.85	38.10	0	4,830	0.00%
2022/09/15	1	37.80	2	38.00	37.85	-1	5,229	-0.02%
2022/09/14	0	0.00	2	37.65	37.60	-2	5,397	-0.04%
2022/09/13	3	36.87	1	37.00	36.80	2	5,710	0.04%
2022/09/12	1	36.60	2	36.85	36.75	-1	5,949	-0.02%
2022/09/08	0	0.00	1	36.10	36.40	-1	6,250	-0.02%
2022/09/07	2	35.30	0	0.00	35.25	2	6,680	0.03%
2022/09/06	2	36.25	4	35.90	35.45	-2	6,947	-0.03%
2022/09/05	5	36.75	0	0.00	36.25	5	6,993	0.07%
2022/09/02	0	0.00	4	36.90	37.00	-4	6,981	-0.06%
2022/09/01	4	35.75	2	36.00	36.05	2	6,916	0.03%
2022/08/31	0	0.00	1	35.70	36.40	-1	6,872	-0.01%
2022/08/26	0	0.00	8	35.99	35.95	-8	6,902	-0.12%
2022/08/25	1	35.90	2	35.75	35.65	-1	6,968	-0.01%
2022/08/24	6	36.09	1	35.45	36.10	5	6,956	0.07%
2022/08/23	2	35.18	5	35.20	35.25	-3	6,934	-0.04%
2022/08/19	2	35.30	1	35.45	35.25	1	6,979	0.01%
2022/08/18	0	0.00	2	36.10	36.05	-2	7,060	-0.03%
2022/08/17	5	36.25	0	0.00	36.30	5	7,115	0.07%
2022/08/16	0	0.00	1.6	35.80	35.80	-1.6	7,124	-0.02%
2022/08/15	2	36.05	0	0.00	35.70	2	7,099	0.03%
2022/08/12	1.1	36.05	7.1	36.23	35.95	-6	7,051	-0.08%
2022/08/11	3.5	38.36	1	37.75	37.60	2.5	6,912	0.04%
2022/08/10	6	38.73	0	0.00	38.75	6	6,840	0.09%
2022/08/09	1	38.30	2	38.30	38.30	-1	6,822	-0.01%
2022/08/08	2	37.50	1	37.90	37.90	1	6,843	0.01%
2022/08/05	0	0.00	2	38.10	37.90	-2	6,813	-0.03%
2022/08/04	0	0.00	3	37.07	37.25	-3	6,798	-0.04%
2022/08/03	0.1	37.30	0	0.00	37.55	0.1	6,754	0.00%
2022/08/02	0	0.00	3	38.20	38.05	-3	6,709	-0.04%
2022/08/01	1	38.30	1.5	38.17	38.20	-0.5	6,657	-0.01%
2022/07/29	2.1	38.42	3	38.25	38.25	-0.9	6,618	-0.01%
2022/07/28	2	37.73	0	0.00	37.70	2	6,526	0.03%
2022/07/27	3	37.78	6	37.86	37.95	-3	6,500	-0.05%
2022/07/26	21	38.22	7.4	37.90	37.75	13.7	6,453	0.21%
2022/07/25	8	37.03	7	37.60	37.80	1	6,271	0.02%
2022/07/22	1.1	35.07	1	35.00	35.10	0.1	6,095	0.00%
2022/07/21	5.4	35.27	21	35.30	35.20	-15.6	6,049	-0.26%
2022/07/20	4	36.04	5	35.64	35.85	-1	6,011	-0.02%
2022/07/19	1	36.50	16	36.58	36.70	-15	5,937	-0.25%
2022/07/18	1	35.60	0	35.55	36.10	1	5,799	0.02%
2022/07/15	1	36.10	14	35.97	36.00	-13	5,685	-0.23%
2022/07/14	2	34.30	4	34.78	34.95	-2	5,528	-0.04%
2022/07/13	7.1	34.61	2.1	34.46	34.45	5	5,429	0.09%
2022/07/12	1.4	34.90	3	35.08	35.00	-1.6	5,345	-0.03%
2022/07/11	2	34.58	0	0.00	34.65	2	5,231	0.04%
2022/07/08	21	34.69	0	0.00	34.70	21	5,206	0.40%
2022/07/07	3	34.48	2	34.23	34.80	1	5,139	0.02%
2022/07/06	0	0.00	20	34.00	33.50	-20	5,062	-0.40%
2022/07/05	1	34.39	0	0.00	34.10	1	5,026	0.02%
2022/07/04	0	0.00	5	33.71	33.85	-5	4,972	-0.10%
2022/07/01	43	34.24	58	33.57	33.00	-15	4,914	-0.31%
2022/06/30	22	35.33	4	35.35	35.25	18	4,766	0.38%
2022/06/29	7	35.79	9.1	35.83	36.20	-2.1	4,638	-0.04%
2022/06/28	1	34.55	0	0.00	34.75	1	4,444	0.02%
2022/06/27	4.1	35.16	4	35.06	35.25	0.1	4,362	0.00%
2022/06/24	14	35.34	14	35.38	35.65	0	4,121	0.00%
2022/06/23	18	34.69	21	34.61	34.10	-3	3,793	-0.08%
2022/06/22	4	34.78	6	34.83	34.30	-2	3,352	-0.06%
2022/06/21	17	35.26	8.1	34.98	35.15	8.9	3,126	0.29%
2022/06/20	7	33.88	16	34.05	33.90	-9	2,735	-0.33%
2022/06/17	21	34.10	21	34.16	34.80	0	2,472	0.00%
2022/06/16	31	33.15	15	33.88	33.60	16	2,146	0.75%
2022/06/15	32.1	33.43	22	32.52	32.85	10.1	1,687	0.60%
2022/06/14	4	31.93	0	0.00	32.00	4	1,409	0.28%
2022/06/13	10	30.60	0	0.00	30.90	10	1,328	0.75%
2022/06/10	0	0.00	1	30.55	31.10	-1	1,310	-0.08%
2022/06/07	0	0.00	1	30.65	30.35	-1	1,285	-0.08%
2022/06/02	1	31.95	2	31.98	32.10	-1	1,228	-0.08%
2022/05/31	0	0.00	0.1	31.40	31.40	-0.1	1,136	0.00%
2022/05/30	1	31.05	0	0.00	31.15	1	1,124	0.09%
2022/05/26	4	30.89	28	30.39	30.80	-24	1,052	-2.28%
2022/05/25	0	0.00	1	29.55	29.90	-1	911	-0.11%
2022/05/24	1	29.20	0	0.00	29.20	1	857	0.12%
2022/05/20	0.1	28.85	2	28.95	28.90	-2	834	-0.23%
2022/05/19	0	0.00	1	28.70	28.85	-1	845	-0.12%
2022/05/17	4	28.86	1	28.90	28.85	3	938	0.32%
2022/05/16	2	28.95	4.2	28.85	28.90	-2.2	916	-0.24%
2022/05/12	0.1	26.60	2	26.55	26.55	-1.9	875	-0.22%
2022/05/09	0.1	27.30	0	0.00	27.20	0.1	860	0.01%
2022/05/05	1	27.75	0	0.00	27.85	1	863	0.12%
2022/05/03	0.1	27.85	0	0.00	27.90	0.1	877	0.01%
2022/04/28	1	27.50	0	0.00	27.65	1	888	0.11%
2022/04/21	1	28.05	0	0.00	28.10	1	885	0.11%
2022/04/19	0	0.00	4	28.05	28.05	-4	891	-0.45%
2022/04/15	3	28.07	0	0.00	27.90	3	918	0.33%
2022/04/12	1	28.20	0	0.00	28.20	1	933	0.11%
2022/04/11	0	28.45	0.1	28.25	28.10	-0.1	930	-0.01%
2022/04/08	0	0.00	0.2	28.15	28.25	-0.2	926	-0.02%
2022/03/30	0	0.00	12	29.14	29.35	-12	887	-1.35%
2022/03/29	1	28.80	0	0.00	28.75	1	871	0.11%
2022/03/22	0	0.00	2	28.85	29.00	-2	852	-0.23%
2022/03/21	0	0.00	2	29.00	28.90	-2	849	-0.24%
2022/03/18	0	0.00	3	28.67	28.70	-3	847	-0.35%
2022/03/17	0	0.00	9	28.55	28.60	-9	852	-1.06%
2022/03/07	0	0.00	1	27.85	27.95	-1	816	-0.12%
2022/03/04	0	0.00	4	28.50	28.50	-4	802	-0.50%
2022/03/03	0	0.00	2	28.80	28.80	-2	794	-0.25%
2022/03/02	0	0.00	1	28.80	28.55	-1	791	-0.13%
2022/02/25	2	28.25	6	28.25	28.30	-4	778	-0.51%
2022/02/24	0	0.00	1.1	28.30	28.20	-1.1	771	-0.14%
2022/02/22	0	0.00	3	28.95	28.95	-3	748	-0.40%
2022/02/18	6	29.23	3	29.00	29.25	3	708	0.42%
2022/02/17	7	28.66	11	28.70	29.05	-4	666	-0.60%
2022/02/16	0	0.00	10	27.70	27.90	-10	595	-1.68%
2022/02/15	2	27.55	0	0.00	27.50	2	590	0.34%
2022/02/11	0	0.00	0.1	27.15	27.15	-0.1	584	-0.01%
2022/02/10	0	27.40	0	0.00	27.20	0	578	0.00%
2022/01/25	1	26.75	0	0.00	26.85	1	554	0.18%
2022/01/20	0	0.00	1	27.15	27.25	-1	542	-0.18%
2022/01/17	3	27.22	0	0.00	27.15	3	543	0.55%
2022/01/14	0.1	27.55	0	0.00	27.55	0.1	545	0.02%
2022/01/12	1	27.40	0	0.00	27.40	1	585	0.17%
2022/01/05	2	27.30	2	27.40	27.40	0	534	0.00%
2021/12/30	2	27.08	0	0.00	27.05	2	522	0.38%
2021/12/29	1	26.90	0	0.00	27.05	1	520	0.19%
2021/12/22	0	26.35	0	0.00	26.45	0	537	0.00%
2021/12/17	0	0.00	2	26.50	26.50	-2	548	-0.36%
2021/12/15	2	26.58	0	0.00	26.55	2	556	0.36%
2021/12/14	0	26.65	0	0.00	26.65	0	559	0.00%
2021/12/10	5	26.70	0	0.00	26.90	5	573	0.87%
2021/12/09	1	26.50	0	0.00	26.45	1	571	0.18%
2021/12/08	2	26.40	3	26.45	26.40	-1	573	-0.17%
2021/12/03	10	26.14	0	0.00	26.20	10	578	1.73%
2021/12/02	1	26.10	0	0.00	26.15	1	581	0.17%
2021/12/01	1	26.10	0	0.00	26.30	1	582	0.17%
2021/11/30	0	0.00	2	26.50	26.05	-2	584	-0.34%
2021/11/26	3	26.85	3	26.60	26.50	0	595	0.00%
2021/11/16	0	0.00	22	26.75	26.70	-22	643	-3.42%
2021/11/12	0	0.00	1	26.55	26.70	-1	676	-0.15%
2021/11/11	0	0.00	1	26.60	26.60	-1	687	-0.15%
2021/11/09	0	0.00	2	26.75	26.70	-2	721	-0.28%
2021/11/08	2	26.70	0	0.00	26.75	2	730	0.27%
2021/10/28	0.2	27.20	0	0.00	26.90	0.2	796	0.02%
2021/10/21	0	0.00	8	26.96	27.20	-8	816	-0.98%
2021/10/19	0	0.00	0.2	26.60	26.55	-0.2	781	-0.03%
2021/10/18	2	26.55	0	0.00	26.70	2	789	0.25%
2021/10/14	0	0.00	2	26.60	26.65	-2	816	-0.25%
2021/10/07	0	0.00	7	26.41	26.45	-7	877	-0.80%
2021/10/05	1	25.60	0	0.00	25.85	1	918	0.11%
2021/10/01	1	26.15	0	0.00	26.00	1	929	0.11%
2021/09/23	0	0.00	2	26.70	26.60	-2	1,034	-0.19%
2021/09/22	0.1	27.00	0	0.00	26.75	0.1	1,052	0.01%
2021/09/16	0.1	27.75	4	27.73	27.85	-3.9	1,066	-0.37%
2021/09/15	0	0.00	8	27.50	27.50	-8	1,065	-0.75%
2021/09/13	1	26.95	10	26.88	27.00	-9	1,089	-0.83%
2021/09/08	1	27.00	0	0.00	26.70	1	1,125	0.09%
2021/09/02	10	27.48	0	0.00	27.40	10	1,160	0.86%
2021/09/01	18	27.86	1.2	27.77	27.65	16.8	1,160	1.45%
2021/08/31	3	27.40	0	0.00	27.40	3	1,162	0.26%
2021/08/30	0	0.00	1	26.60	27.15	-1	1,175	-0.09%
2021/08/27	0	0.00	2	26.40	26.40	-2	1,179	-0.17%
2021/08/26	2	26.20	0	0.00	26.10	2	1,193	0.17%
2021/08/24	1	26.20	0	0.00	26.05	1	1,216	0.08%
2021/08/23	0.2	26.75	8	26.30	26.30	-7.8	1,225	-0.64%
2021/08/18	0	0.00	2	26.80	26.70	-2	1,220	-0.16%
2021/08/12	0	0.00	2	27.30	27.35	-2	1,275	-0.16%
2021/08/10	3	27.85	0	0.00	27.45	3	1,324	0.23%
2021/08/09	3.2	28.83	0	0.00	28.75	3.2	1,398	0.23%
2021/08/05	4	28.98	0	0.00	29.00	4	1,477	0.27%
2021/08/04	0	0.00	3	29.07	29.00	-3	1,567	-0.19%
2021/08/03	1.2	28.92	0	0.00	28.85	1.2	1,637	0.07%
2021/08/02	0	0.00	4	29.00	29.00	-4	1,655	-0.24%
2021/07/26	3	29.00	0	0.00	28.95	3	1,946	0.15%
2021/07/23	10	29.38	4	29.05	29.05	6	1,991	0.30%
2021/07/14	2	29.00	42	29.09	29.60	-40	2,435	-1.64%
2021/07/09	0	0.00	1	30.35	30.30	-1	2,566	-0.04%
2021/07/08	3	30.50	0	0.00	30.75	3	2,591	0.12%
2021/07/07	0	0.00	1	30.90	30.50	-1	2,662	-0.04%
2021/07/06	12	31.00	12	30.98	31.00	0	2,663	0.00%
2021/07/05	1	30.90	0.1	30.80	30.85	0.9	2,670	0.04%
2021/07/01	8	30.39	2	30.45	30.20	6	2,685	0.22%
2021/06/30	0	0.00	3	30.05	30.20	-3	2,687	-0.11%
2021/06/28	1	30.10	0	30.40	30.10	1	2,766	0.04%
2021/06/24	2	29.95	2	30.00	29.80	0	2,827	0.00%
2021/06/23	3	30.00	0	0.00	29.80	3	2,835	0.11%
2021/06/22	3	29.62	0	0.00	29.55	3	2,849	0.11%
2021/06/21	2	29.10	0	0.00	29.55	2	2,876	0.07%
2021/06/18	2	29.05	0	0.00	29.50	2	2,892	0.07%
2021/06/17	0	0.00	2	29.25	29.30	-2	2,904	-0.07%
2021/06/10	0	0.00	0.5	28.95	29.00	-0.5	2,969	-0.02%
2021/06/09	0	0.00	10	28.75	28.75	-10	2,985	-0.34%
2021/06/08	1	28.80	1	28.90	28.80	0	3,005	0.00%
2021/06/07	3	28.80	0	0.00	28.75	3	3,036	0.10%
2021/06/03	0	0.00	3	29.05	29.25	-3	3,109	-0.10%
2021/06/02	29	28.66	5	28.70	28.80	24	3,106	0.77%
2021/06/01	0	0.00	1	28.30	28.30	-1	3,107	-0.03%
2021/05/31	1.1	28.04	5	28.00	27.95	-3.9	3,121	-0.12%
2021/05/27	1	27.80	3	27.88	27.80	-2	3,133	-0.06%
2021/05/26	2	28.00	1	28.10	28.15	1	3,165	0.03%
2021/05/25	10	28.16	4	28.30	28.10	6	3,169	0.19%
2021/05/24	3	28.20	0	0.00	28.20	3	3,166	0.09%
2021/05/21	0	0.00	3	27.92	28.00	-3	3,192	-0.09%
2021/05/20	10	27.90	2	27.85	27.40	8	3,216	0.25%
2021/05/19	3	26.97	0	0.00	27.35	3	3,174	0.09%
2021/05/18	0	0.00	3	26.70	27.10	-3	3,171	-0.09%
2021/05/17	3	25.90	1	25.25	25.95	2	3,164	0.06%
2021/05/14	1	28.40	6	28.20	27.85	-5	3,096	-0.16%
2021/05/12	6	27.87	7	27.53	26.20	-1	3,017	-0.03%
2021/05/11	0	0.00	4	29.70	28.85	-4	2,943	-0.14%
2021/05/10	1	30.30	0	0.00	30.20	1	2,909	0.03%
2021/05/07	0	0.00	1	30.00	30.00	-1	2,941	-0.03%
2021/05/06	8	29.69	3	30.27	29.60	5	2,949	0.17%
2021/05/05	2	30.63	0	0.00	30.40	2	2,901	0.07%
2021/05/04	3	32.75	1	30.60	30.85	2	2,901	0.07%
2021/05/03	0.1	32.90	11	33.00	32.45	-10.9	2,851	-0.38%
2021/04/29	1	32.15	4	32.40	32.35	-3	2,799	-0.11%
2021/04/28	3	32.75	4	32.84	32.85	-1	2,802	-0.04%
2021/04/27	6	33.36	130	33.45	33.55	-124	2,863	-4.33%	大賣/鉅額交易
2021/04/26	0	0.00	6.5	32.30	32.30	-6.5	2,768	-0.23%
2021/04/23	0	0.00	3	31.90	31.95	-3	2,791	-0.11%
2021/04/22	5	32.72	13	31.86	31.85	-8	2,912	-0.27%
2021/04/21	16	32.69	1	32.70	32.80	15	2,908	0.52%
2021/04/20	21	32.67	0	0.00	32.30	21	2,984	0.70%
2021/04/19	5.5	32.60	25	31.93	32.80	-19.5	3,370	-0.58%
2021/04/16	1	31.20	0	0.00	31.45	1	3,448	0.03%
2021/04/15	8	31.19	1	31.15	31.20	7	3,620	0.19%
2021/04/14	1	30.75	0	0.00	30.80	1	3,639	0.03%
2021/04/13	1	31.75	6	31.64	30.95	-5	3,745	-0.13%
2021/04/12	0	30.95	1	30.95	30.95	-1	3,754	-0.03%
2021/04/09	2.1	31.00	0	0.00	30.75	2.1	3,928	0.05%
2021/04/08	0	0.00	9	31.01	30.95	-9	4,097	-0.22%
2021/04/07	0	0.00	3	31.02	31.15	-3	4,110	-0.07%
2021/04/06	1	30.80	0	0.00	30.80	1	4,199	0.02%
2021/03/31	6	30.94	8	31.04	31.00	-2	4,259	-0.05%
2021/03/30	4	31.95	6	31.75	31.75	-2	4,221	-0.05%
2021/03/29	100	31.90	6	31.83	31.90	94	4,237	2.22%
2021/03/26	0	0.00	1	31.35	31.30	-1	4,300	-0.02%
2021/03/25	3	31.48	0	0.00	31.45	3	4,372	0.07%
2021/03/24	2	31.20	3	31.37	31.30	-1	4,399	-0.02%
2021/03/23	1	30.85	3	30.85	30.85	-2	4,429	-0.05%
2021/03/22	5	31.34	0	0.00	31.30	5	4,481	0.11%
2021/03/19	0	0.00	9	30.89	31.55	-9	4,548	-0.20%
2021/03/18	1	31.20	3	31.17	31.10	-2	4,584	-0.04%
2021/03/17	0	31.05	2	30.85	30.80	-2	4,743	-0.04%
2021/03/16	1	30.85	6	30.82	30.90	-5	4,839	-0.10%
2021/03/15	1	31.00	2	31.05	31.00	-1	5,086	-0.02%
2021/03/12	2	31.25	1	31.30	31.25	1	5,185	0.02%
2021/03/11	3	31.52	2	31.73	31.55	1	5,376	0.02%
2021/03/10	1	31.80	0	0.00	31.90	1	5,743	0.02%
2021/03/09	4	31.01	0	0.00	30.80	4	6,249	0.06%
2021/03/08	1	31.30	2	31.70	31.15	-1	6,763	-0.01%
2021/03/05	1	31.40	0	0.00	31.30	1	7,780	0.01%
2021/03/04	0	0.00	2	32.15	31.90	-2	7,983	-0.03%
2021/03/03	4	31.35	0	0.00	31.55	4	8,255	0.05%
2021/03/02	2	31.80	3	31.82	31.30	-1	8,319	-0.01%
2021/02/26	7	31.75	0	0.00	31.75	7	8,529	0.08%
2021/02/25	0.1	32.60	0	0.00	32.45	0.1	8,575	0.00%
2021/02/24	7	32.31	2	32.25	32.25	5	8,764	0.06%
2021/02/23	6	32.90	0	0.00	32.75	6	8,822	0.07%
2021/02/22	3	32.70	3	32.87	32.75	0	8,964	0.00%
2021/02/19	2.1	32.13	0	0.00	32.05	2.1	9,225	0.02%
2021/02/18	1	32.55	1	32.50	32.50	0	9,307	0.00%
2021/02/17	2.2	32.51	0	0.00	32.50	2.2	9,460	0.02%
2021/02/03	2	31.70	0	0.00	31.65	2	9,475	0.02%
2021/02/02	0	0.00	1	31.65	31.95	-1	9,468	-0.01%
2021/02/01	1	31.00	0.2	31.00	31.10	0.8	9,466	0.01%
2021/01/29	3	31.83	6	31.90	31.50	-3	9,434	-0.03%
2021/01/28	7	32.34	0	0.00	32.40	7	9,386	0.07%
2021/01/26	2	32.78	0	0.00	32.60	2	9,329	0.02%
2021/01/25	1	32.60	5	32.64	33.60	-4	9,291	-0.04%
2021/01/22	4	32.44	3	32.47	32.70	1	9,257	0.01%
2021/01/21	1	32.50	4	32.25	32.35	-3	9,230	-0.03%
2021/01/20	9	32.23	35	32.19	31.65	-26	9,183	-0.28%
2021/01/19	2	33.90	2	34.20	33.60	0	9,055	0.00%
2021/01/18	24	33.10	0	0.00	33.65	24	9,016	0.27%
2021/01/15	20	34.41	7	35.06	34.05	13	8,946	0.15%
2021/01/14	5	35.90	25	35.90	35.85	-20	8,803	-0.23%
2021/01/13	19	36.93	14	36.73	36.50	5	8,726	0.06%
2021/01/12	42	37.82	55	37.61	37.20	-13	8,606	-0.15%
2021/01/11	10	36.74	27	36.99	37.15	-17	8,148	-0.21%
2021/01/08	38	35.65	35	35.99	36.00	3	7,956	0.04%
2021/01/07	6	34.63	5	34.65	34.60	1	7,763	0.01%
2021/01/06	18	34.21	70	34.97	34.00	-52	7,707	-0.67%
2021/01/05	12	35.65	10	35.77	35.60	2	7,571	0.03%
2021/01/04	38	36.77	17	36.60	36.60	21	7,495	0.28%
2020/12/31	40	35.93	40	35.44	35.70	0	7,298	0.00%
2020/12/30	1	34.65	2	34.85	34.60	-1	7,132	-0.01%
2020/12/29	8	35.12	13	35.33	34.80	-5	7,107	-0.07%
2020/12/28	25	34.71	4	34.61	34.70	21	6,997	0.30%
2020/12/25	1	34.40	0.3	34.15	34.00	0.7	6,929	0.01%
2020/12/24	8	34.64	3	34.35	34.20	5	6,887	0.07%
2020/12/23	0	0.00	6	34.29	34.40	-6	6,831	-0.09%
2020/12/22	12	34.87	13	34.67	33.60	-1	6,790	-0.01%
2020/12/21	0	0.00	2	34.38	34.75	-2	6,715	-0.03%
2020/12/18	1.2	33.94	0	0.00	33.80	1.2	6,645	0.02%
2020/12/17	2	33.90	12	33.84	33.90	-10	6,591	-0.15%
2020/12/16	0	0.00	2	33.70	34.60	-2	6,527	-0.03%
2020/12/15	3	33.65	0	0.00	33.35	3	6,454	0.05%
2020/12/14	2	33.95	1	33.75	33.80	1	6,373	0.02%
2020/12/11	33	34.77	6	34.48	33.95	27	6,320	0.43%
2020/12/10	18	34.68	13	34.45	34.80	5	6,143	0.08%
2020/12/09	27	34.96	19	34.50	35.00	8	6,043	0.13%
2020/12/08	6	32.97	0	0.00	33.45	6	5,787	0.10%
2020/12/07	19	33.14	6	33.35	33.10	13	5,684	0.23%
2020/12/04	12	32.71	18	32.64	32.75	-6	5,496	-0.11%
2020/12/03	36	34.77	14	34.48	33.80	22	5,105	0.43%
2020/12/02	48	37.79	30.2	37.87	37.50	17.8	4,553	0.39%
2020/12/01	34	38.06	46	38.07	36.40	-12	4,037	-0.30%
2020/11/30	12	36.47	7	36.95	37.05	5	3,013	0.17%
2020/11/27	11	32.24	8	32.87	33.70	3	2,808	0.11%
2020/11/26	4	30.20	4	30.33	30.65	0	2,541	0.00%
2020/11/25	7	30.39	10	30.62	30.10	-3	2,501	-0.12%
2020/11/24	1	28.80	6	28.83	29.00	-5	2,293	-0.22%
2020/11/23	3	29.07	13	29.07	29.30	-10	2,224	-0.45%
2020/11/20	8	27.88	4	27.70	27.70	4	2,043	0.20%
2020/11/19	4	27.88	8	28.01	28.00	-4	2,005	-0.20%
2020/11/18	8	27.17	2	27.60	27.80	6	1,911	0.31%
2020/11/17	5	25.60	5	25.85	25.85	0	1,673	0.00%
2020/11/16	13	25.67	9.9	25.46	25.55	3.1	1,632	0.19%
2020/11/13	2	23.98	10	23.95	24.05	-8	1,489	-0.54%
2020/10/12	10	23.60	0	0.00	23.20	10	1,944	0.51%
2020/09/25	0	0.00	2	22.15	22.35	-2	1,962	-0.10%
2020/09/24	10	22.85	0	0.00	22.35	10	1,947	0.51%
2020/09/22	1	23.55	0	0.00	23.35	1	1,891	0.05%
2020/09/17	1	23.90	0	0.00	23.90	1	1,876	0.05%
2020/09/11	1	23.70	0	0.00	23.20	1	1,861	0.05%
2020/09/09	0	0.00	5	23.30	23.80	-5	1,881	-0.27%
2020/09/08	0	0.00	4	23.05	23.15	-4	1,855	-0.22%
2020/09/07	2	23.43	0	0.00	23.30	2	1,851	0.11%
2020/09/04	0	0.00	10	23.50	23.55	-10	1,837	-0.54%
2020/08/24	0	0.00	1	24.35	24.60	-1	1,709	-0.06%
2020/08/21	0	0.00	1	23.40	24.15	-1	1,640	-0.06%
2020/08/20	0	0.00	15	22.95	23.20	-15	1,587	-0.94%
2020/08/19	0	0.00	7	23.70	23.60	-7	1,527	-0.46%
2020/08/18	1	23.75	0	0.00	23.45	1	1,511	0.07%
2020/08/17	29	23.75	20	23.70	23.65	9	1,478	0.61%
2020/08/11	10	22.90	4	22.93	23.00	6	1,335	0.45%
2020/08/10	13	22.99	22	23.13	23.20	-9	1,278	-0.70%
2020/08/07	20	22.90	7	22.39	22.70	13	1,201	1.08%
2020/08/06	0	0.00	1	21.75	21.70	-1	1,103	-0.09%
2020/07/31	14	20.96	0	0.00	20.90	14	1,054	1.33%
2020/07/29	0	0.00	5	20.45	20.35	-5	1,039	-0.48%
2020/07/24	0	0.00	3	20.90	20.90	-3	1,029	-0.29%
2020/07/20	5	21.80	0	0.00	21.65	5	991	0.50%
2020/07/16	2	21.95	1	22.05	21.85	1	948	0.11%
2020/07/10	1	21.60	0	0.00	21.40	1	904	0.11%
2020/07/06	1	21.60	0	0.00	21.60	1	900	0.11%
2020/07/03	0	0.00	10	21.45	21.50	-10	897	-1.11%
2020/06/29	1	21.15	0	0.00	21.15	1	913	0.11%
2020/06/19	2	21.63	0	0.00	21.45	2	909	0.22%
2020/06/17	2	21.55	0	0.00	21.80	2	906	0.22%
2020/06/16	7	22.09	0	0.00	22.00	7	897	0.78%
2020/06/12	0	0.00	20	21.10	21.45	-20	939	-2.13%
2020/06/11	0	0.00	5	21.60	21.45	-5	969	-0.52%
2020/06/10	1	21.70	0	0.00	21.90	1	979	0.10%
2020/06/05	1	21.05	1	21.15	21.15	0	1,036	0.00%
2020/06/03	0	0.00	5	21.05	21.05	-5	1,050	-0.48%
2020/05/29	5	21.15	5	21.15	20.90	0	1,048	0.00%
2020/05/27	5	20.78	0	0.00	20.80	5	1,000	0.50%
2020/05/26	0	0.00	1	20.65	20.65	-1	991	-0.10%
2020/05/18	10	20.05	1	20.00	20.00	9	968	0.93%
2020/05/14	1	19.55	0	0.00	19.80	1	940	0.11%
2020/05/11	3	19.95	6	19.94	19.95	-3	936	-0.32%
2020/05/08	0	0.00	5	19.80	19.80	-5	930	-0.54%
2020/05/06	1	19.50	0	0.00	19.55	1	931	0.11%
2020/04/29	10	19.70	0	0.00	19.70	10	950	1.05%
2020/04/28	10	19.65	0	0.00	19.40	10	954	1.05%
2020/04/27	0	0.00	1	19.40	19.55	-1	978	-0.10%
2020/04/22	4	19.23	0	0.00	19.20	4	979	0.41%
2020/04/21	1	19.50	0	0.00	19.30	1	975	0.10%
2020/04/20	1	19.60	0	0.00	19.60	1	958	0.10%
2020/04/17	1	19.65	1	19.55	19.60	0	953	0.00%
2020/04/16	0	20.10	0	0.00	19.50	0	949	0.00%
2020/04/15	1	19.60	0	0.00	19.60	1	944	0.11%
2020/04/10	1	19.50	0	0.00	19.45	1	935	0.11%
2020/04/07	0	0.00	3	19.35	19.40	-3	941	-0.32%
2020/04/06	3	19.30	0	0.00	19.30	3	950	0.32%
2020/03/19	0	0.00	58	19.03	19.20	-58	912	-6.36%
2020/03/16	0	0.00	2	20.10	20.25	-2	779	-0.26%
2020/03/12	0	0.00	1	20.45	20.30	-1	707	-0.14%
2020/03/09	1	20.35	0	0.00	20.50	1	656	0.15%
2020/03/04	0	0.00	2	20.50	20.80	-2	648	-0.31%
2020/02/18	0	0.00	0.6	20.60	20.60	-0.6	676	-0.08%
2020/02/11	0	0.00	1	20.60	20.65	-1	720	-0.14%
2020/02/05	16	20.60	0	0.00	20.70	16	772	2.07%
2020/02/04	37	20.65	0	0.00	20.70	37	768	4.81%
2020/02/03	3	20.07	0	0.00	20.20	3	762	0.39%
2020/01/31	0	0.00	5	20.35	20.35	-5	746	-0.67%
2020/01/30	3	20.50	0	0.00	20.25	3	739	0.41%
2020/01/10	5	21.00	0	0.00	21.05	5	850	0.59%
2020/01/07	0	0.00	11	21.10	21.15	-11	886	-1.24%
2020/01/03	1	21.40	0	0.00	21.20	1	881	0.11%
2020/01/02	1	21.40	0	0.00	21.40	1	871	0.11%
2019/12/30	10	21.30	0	0.00	21.30	10	858	1.16%
2019/12/04	0	0.00	30	20.90	20.90	-30	897	-3.34%
2019/11/15	0	0.00	1	21.40	21.15	-1	921	-0.11%
2019/11/11	0	0.00	1	22.20	22.05	-1	868	-0.12%
2019/11/08	1	22.40	0	0.00	22.40	1	861	0.12%
2019/11/07	0	0.00	2	22.30	22.25	-2	854	-0.23%
2019/11/05	1	22.05	0	0.00	22.05	1	816	0.12%
2019/11/04	0	0.00	2	22.20	22.10	-2	842	-0.24%
2019/10/29	1	21.90	0	0.00	21.85	1	861	0.12%
2019/10/28	4	21.90	1	22.10	21.95	3	862	0.35%
2019/10/23	0	0.00	10	21.90	21.90	-10	859	-1.16%
2019/10/22	10	22.00	0	0.00	22.05	10	856	1.17%
2019/10/17	0	0.00	6	21.30	21.35	-6	816	-0.73%
2019/09/25	10	21.20	0	0.00	21.20	10	1,088	0.92%
2019/09/20	5	21.20	0	0.00	21.20	5	1,152	0.43%
2019/09/18	0	0.00	1	21.00	20.95	-1	1,228	-0.08%
2019/09/12	5	21.05	0	0.00	21.20	5	1,391	0.36%
2019/09/11	0	0.00	5	20.85	20.80	-5	1,364	-0.37%
2019/09/05	5	20.90	0	0.00	20.75	5	1,350	0.37%
2019/08/30	1	20.45	0	0.00	20.45	1	1,390	0.07%
2019/08/28	0	0.00	8	20.57	20.50	-8	1,389	-0.58%
2019/08/26	10	20.75	0	0.00	20.70	10	1,442	0.69%
2019/08/20	1	20.75	0	0.00	20.85	1	1,651	0.06%
2019/08/19	0	0.00	105	20.65	20.75	-105	1,669	-6.29%	大賣/鉅額交易
2019/08/13	1	20.60	0	0.00	20.55	1	1,830	0.05%
2019/07/23	2	21.13	0	0.00	20.90	2	1,998	0.10%
2019/07/19	2	21.60	0	0.00	21.50	2	1,960	0.10%
2019/07/18	108	22.65	0	0.00	22.55	108	1,924	5.61%	大買/鉅額交易
2019/07/17	1	22.75	0	0.00	22.75	1	1,866	0.05%
2019/07/16	2	22.78	0	0.00	22.75	2	1,848	0.11%
2019/07/12	0	0.00	1	23.00	22.85	-1	1,818	-0.05%
2019/07/10	10	23.28	10	23.04	23.00	0	1,797	0.00%
2019/07/09	1	23.30	0	0.00	23.20	1	1,771	0.06%
2019/07/05	1	22.85	0	0.00	22.80	1	1,719	0.06%
2019/07/03	4	23.00	0	0.00	22.80	4	1,683	0.24%
2019/07/02	1	22.75	0	0.00	22.75	1	1,645	0.06%
2019/07/01	0	0.00	3	22.68	22.75	-3	1,633	-0.18%
2019/06/28	0	0.00	101	22.65	22.55	-101	1,621	-6.23%	大賣/鉅額交易
2019/06/24	6	22.87	0	0.00	22.95	6	1,574	0.38%
2019/06/12	3	21.80	0	0.00	21.70	3	1,383	0.22%
2019/06/04	0	0.00	1	21.70	21.65	-1	1,300	-0.08%
2019/05/22	50	21.70	0	0.00	21.75	50	987	5.06%
2019/05/21	0	0.00	20	21.48	21.75	-20	953	-2.10%
2019/05/20	10	20.95	20	21.25	21.00	-10	853	-1.17%
2019/05/17	50	21.25	1	21.35	21.30	49	834	5.87%
2019/05/16	36	20.93	4	21.15	21.10	32	768	4.16%
2019/04/25	0	0.00	6	20.20	20.20	-6	525	-1.14%
2019/04/18	0	0.00	15	20.28	20.20	-15	523	-2.87%
2019/03/29	17	20.25	0	0.00	20.20	17	469	3.62%
2019/03/25	0	0.00	20	20.20	20.15	-20	410	-4.87%
2019/03/20	0	0.00	70	20.10	20.10	-70	422	-16.57%
2019/03/12	2	20.20	2	20.15	20.15	0	429	0.00%
2019/03/08	0	0.00	6	20.05	20.10	-6	448	-1.34%
2019/03/07	1	20.10	0	0.00	20.10	1	465	0.21%
2019/03/06	5	20.33	0	0.00	20.20	5	473	1.06%
2019/03/04	2	20.40	0	0.00	20.40	2	468	0.43%
2019/02/27	2	20.30	0	0.00	20.35	2	464	0.43%
2019/01/28	0	0.00	50	19.95	19.95	-50	497	-10.05%
2019/01/23	0	0.00	5	20.00	20.05	-5	497	-1.00%
2018/12/20	0	0.00	1	20.35	20.25	-1	738	-0.14%
2018/12/11	1	20.05	0	0.00	20.00	1	696	0.14%
2018/12/03	2	20.55	1	20.60	20.50	1	712	0.14%
2018/10/31	0	0.00	1	19.70	19.80	-1	679	-0.15%
2018/10/30	0	0.00	6	19.53	19.70	-6	683	-0.88%
2018/10/19	1	20.00	0	0.00	20.00	1	610	0.16%
2018/10/09	0	0.00	2	20.65	20.85	-2	575	-0.35%
2018/08/14	0	0.00	0	20.90	20.95	0	1,140	0.00%
2018/07/27	0	0.00	1	21.10	21.05	-1	1,209	-0.08%
2018/07/25	1	20.95	0	0.00	21.05	1	1,227	0.08%
2018/06/21	1	21.45	0	0.00	21.50	1	1,686	0.06%
2018/06/15	1	21.50	0	0.00	21.40	1	1,670	0.06%
2018/06/13	2	21.73	0.2	21.70	21.70	1.8	1,645	0.11%
2018/06/01	30	22.80	0	0.00	22.30	30	1,671	1.79%
2018/05/21	0	0.00	15	21.25	21.10	-15	1,435	-1.04%
2018/05/18	15	21.18	0	0.00	21.05	15	1,444	1.04%
2018/04/26	0	0.00	126	21.02	21.00	-126	1,643	-7.67%	大賣/鉅額交易
2018/04/24	0	0.00	83	21.12	21.20	-83	1,654	-5.02%
2018/04/17	0	0.00	4	21.30	21.45	-4	1,660	-0.24%
2018/04/16	0	0.00	4	21.56	21.45	-4	1,664	-0.24%
2018/04/13	0	0.00	3	21.70	21.65	-3	1,666	-0.18%
2018/04/12	0	0.00	1	22.00	22.00	-1	1,686	-0.06%
2018/04/11	24	22.25	0	0.00	22.45	24	1,671	1.44%
2018/04/10	63	23.11	35	23.25	22.40	28	1,658	1.69%
2018/04/09	20	21.83	20	21.88	21.90	0	1,469	0.00%
2018/03/29	11	21.15	0	0.00	21.50	11	1,459	0.75%
2018/03/27	20	21.18	0	0.00	21.25	20	1,434	1.39%
2018/03/14	0	0.00	5	21.55	21.55	-5	1,332	-0.38%
2018/03/12	0	0.00	1	21.60	21.60	-1	1,328	-0.08%
2018/03/09	51	21.65	0	0.00	21.45	51	1,331	3.83%
2018/03/06	0	0.00	1	21.05	21.15	-1	1,256	-0.08%
2018/01/26	0	0.00	0.1	21.10	21.10	-0.1	1,242	0.00%
2018/01/24	15	21.10	0	0.00	21.15	15	1,247	1.20%
2018/01/08	0	0.00	2	21.75	21.55	-2	1,723	-0.12%
2018/01/05	4	21.35	0	0.00	21.35	4	1,684	0.24%
2018/01/02	0	0.00	20	21.80	21.80	-20	1,685	-1.19%