三陽工業 (2206)-元大-員林券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

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

立即追蹤
本地時間:13:30

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

三陽工業 (2206)籌碼相關－元大-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	20	68.70	0	0.00	68.80	20	2,255	0.89%
2024/12/11	0.4	69.20	0	0.00	69.00	0.4	2,259	0.02%
2024/12/10	1	69.70	0	69.70	69.80	1	2,258	0.04%
2024/12/06	0	0.00	1	69.60	69.70	-1	2,256	-0.04%
2024/12/04	0	0.00	0	70.90	70.90	0	2,263	0.00%
2024/11/28	0	0.00	0.1	70.60	70.10	-0.1	2,274	0.00%
2024/11/19	0	0.00	1	72.20	72.30	-1	1,983	-0.05%
2024/11/18	0	0.00	0	69.40	69.70	0	1,813	0.00%
2024/11/13	0	69.20	0	0.00	68.80	0	1,690	0.00%
2024/11/08	0	70.30	1	70.60	70.40	-1	1,662	-0.06%
2024/11/04	1	70.70	1	70.70	70.40	0	1,710	0.00%
2024/10/30	0	0.00	1	70.20	69.90	-1	1,791	-0.06%
2024/10/29	2	69.70	0	0.00	69.20	2	1,777	0.11%
2024/10/28	1	69.50	0	0.00	70.00	1	1,768	0.06%
2024/10/25	0	69.90	0	0.00	69.50	0	1,795	0.00%
2024/10/21	0	0.00	1	70.40	70.10	-1	2,030	-0.05%
2024/10/15	1	70.10	0	0.00	70.00	1	2,390	0.04%
2024/10/11	1	71.30	0	0.00	71.50	1	2,399	0.04%
2024/10/04	1	72.90	0	0.00	72.40	1	2,592	0.04%
2024/09/26	0	0.00	1	74.70	74.60	-1	2,863	-0.03%
2024/09/16	0	0.00	0	73.55	73.60	0	3,224	0.00%
2024/09/13	0	0.00	0.1	73.10	72.80	-0.1	3,318	0.00%
2024/09/11	0	0.00	1	73.40	72.90	-1	3,685	-0.03%
2024/09/10	0	74.80	0.1	74.60	74.10	0	3,740	0.00%
2024/09/04	0	0.00	0	75.10	74.80	0	3,903	0.00%
2024/09/03	0	0.00	0	76.10	76.00	0	3,898	0.00%
2024/09/02	1	76.70	0	0.00	76.80	1	3,927	0.03%
2024/08/30	0	0.00	0	75.55	76.20	0	3,935	0.00%
2024/08/29	0	0.00	1	75.60	75.60	-1	3,967	-0.03%
2024/08/19	0	0.00	0.1	73.00	72.70	-0.1	4,622	0.00%
2024/08/15	0	0.00	1	74.30	73.00	-1	4,943	-0.02%
2024/08/14	0.1	73.80	0	0.00	74.10	0.1	5,207	0.00%
2024/08/13	1	73.80	0	0.00	73.80	1	5,372	0.02%
2024/08/09	0	73.75	0	0.00	73.20	0	5,578	0.00%
2024/08/07	0	73.40	0.1	73.30	73.90	-0.1	5,738	0.00%
2024/08/06	0	72.60	2	72.15	72.00	-2	5,817	-0.03%
2024/08/05	3.1	70.84	2	74.00	70.20	1.1	5,910	0.02%
2024/08/02	0	0.00	1	77.00	76.00	-1	5,899	-0.02%
2024/08/01	0	0.00	1	76.60	76.80	-1	6,070	-0.02%
2024/07/29	8	77.28	4	75.90	75.40	4	6,700	0.06%
2024/07/26	1	76.32	5	76.66	76.80	-4	6,813	-0.06%
2024/07/23	0	0.00	2.1	78.25	78.20	-2.1	6,991	-0.03%
2024/07/19	0.1	78.96	0	0.00	78.70	0.1	7,669	0.00%
2024/07/18	0.1	80.99	2	80.75	80.70	-1.9	8,571	-0.02%
2024/07/16	1	82.80	5	82.33	82.50	-4	9,140	-0.04%
2024/07/15	5	80.80	1	81.00	81.20	4	9,008	0.04%
2024/07/12	0	0.00	2	80.10	80.00	-2	8,999	-0.02%
2024/07/11	1	80.90	11	81.05	80.80	-10	9,071	-0.11%
2024/07/10	7	81.49	14	81.19	81.70	-7	9,169	-0.08%
2024/07/08	1	80.00	2.5	79.84	80.10	-1.5	9,166	-0.02%
2024/07/05	1.1	77.53	2	79.25	79.50	-0.9	9,149	-0.01%
2024/07/04	2.1	78.45	0	0.00	77.90	2.1	9,116	0.02%
2024/07/03	4.1	79.06	2	78.80	79.30	2.1	9,043	0.02%
2024/07/02	0	78.90	0	0.00	79.10	0	8,997	0.00%
2024/06/25	1	80.90	0	0.00	80.90	1	9,020	0.01%
2024/06/24	4	81.55	8	81.69	81.90	-4	8,985	-0.04%
2024/06/21	5	82.00	6	81.50	82.00	-1	8,953	-0.01%
2024/06/20	0	0.00	1	79.90	80.40	-1	8,864	-0.01%
2024/06/19	6	80.38	5	80.56	80.40	1	8,833	0.01%
2024/06/18	6.1	79.36	11.2	79.78	80.30	-5.2	8,764	-0.06%
2024/06/17	2	78.00	6.2	77.48	78.50	-4.2	8,817	-0.05%
2024/06/14	3	76.67	1	77.00	76.60	2	8,791	0.02%
2024/06/13	1	77.00	2	77.10	76.90	-1	8,833	-0.01%
2024/06/12	0	0.00	3	77.90	77.70	-3	8,924	-0.03%
2024/06/11	0	0.00	5.3	77.24	76.80	-5.3	8,926	-0.06%
2024/06/07	3	76.70	2	75.90	76.70	1	8,938	0.01%
2024/06/06	0.1	76.20	2	75.80	76.20	-2	8,981	-0.02%
2024/06/05	1	77.00	0	0.00	76.50	1	8,984	0.01%
2024/06/04	2	76.60	0	0.00	77.00	2	9,061	0.02%
2024/05/31	4	76.35	0	0.00	75.70	4	9,289	0.04%
2024/05/30	0	0.00	0.3	76.30	75.90	-0.3	9,381	0.00%
2024/05/29	3.2	76.86	0	0.00	76.50	3.2	9,624	0.03%
2024/05/28	7	77.90	2	77.60	77.60	5	9,922	0.05%
2024/05/27	2	77.80	0	0.00	78.70	2	9,880	0.02%
2024/05/24	2	75.50	0	0.00	78.20	2	9,819	0.02%
2024/05/23	1.2	77.37	2	75.60	76.10	-0.8	9,737	-0.01%
2024/05/22	2.2	78.25	3	78.83	77.70	-0.8	9,579	-0.01%
2024/05/21	6	79.77	0	0.00	79.10	6	9,440	0.06%
2024/05/20	16.1	80.34	0	0.00	79.80	16.1	9,302	0.17%
2024/05/17	3	79.63	0	0.00	80.70	3	9,059	0.03%
2024/05/16	1	79.00	2	79.10	78.40	-1	8,924	-0.01%
2024/05/15	5	79.14	2	78.25	78.10	3	9,003	0.03%
2024/05/14	0	0.00	2	79.00	77.80	-2	8,867	-0.02%
2024/05/13	3	77.27	1.1	77.42	77.50	1.9	8,799	0.02%
2024/05/10	6	79.03	1.3	78.45	78.60	4.8	8,713	0.05%
2024/05/09	6	80.60	4.1	79.84	79.20	2	8,615	0.02%
2024/05/08	5	81.86	4	81.38	81.40	1	8,481	0.01%
2024/05/07	2.2	82.21	5.1	82.48	82.00	-2.9	8,390	-0.03%
2024/05/06	4.3	85.50	4	84.65	84.00	0.3	8,186	0.00%
2024/05/03	2.2	87.20	10.3	85.58	85.50	-8.1	8,068	-0.10%
2024/05/02	11.1	86.23	21.3	87.06	87.60	-10.2	7,893	-0.13%
2024/04/30	6.2	85.28	5.1	84.73	84.40	1.1	7,550	0.01%
2024/04/29	4.2	85.72	18	85.94	85.30	-13.8	7,379	-0.19%
2024/04/26	27.2	85.43	43.7	84.53	83.60	-16.5	7,120	-0.23%
2024/04/25	30.7	83.52	31.5	84.21	84.40	-0.8	6,789	-0.01%
2024/04/24	82.2	83.54	58.2	83.65	81.40	24	6,318	0.38%
2024/04/23	20	78.11	16.3	79.01	81.50	3.7	5,400	0.07%
2024/04/22	0	0.00	7.1	75.14	75.20	-7.1	4,798	-0.15%
2024/04/19	3	74.72	0	0.00	74.10	3	4,755	0.06%
2024/04/18	2	75.60	0.2	75.10	75.80	1.8	4,700	0.04%
2024/04/17	1.2	73.69	9	75.49	75.50	-7.8	4,683	-0.17%
2024/04/16	3	73.67	0	73.90	72.70	3	4,610	0.07%
2024/04/15	1	76.80	3.3	76.87	76.10	-2.3	4,489	-0.05%
2024/04/12	2.1	75.21	24	74.50	75.20	-21.9	4,415	-0.50%
2024/04/11	2	75.00	0	0.00	74.50	2	4,398	0.05%
2024/04/10	1	75.50	0	0.00	74.80	1	4,594	0.02%
2024/04/08	0	0.00	1	75.70	75.80	-1	4,802	-0.02%
2024/04/02	1	75.10	0	0.00	74.70	1	4,758	0.02%
2024/04/01	3.1	75.30	0	0.00	75.10	3.1	4,746	0.07%
2024/03/29	4.4	75.14	3	75.70	75.00	1.4	4,747	0.03%
2024/03/28	2	76.80	0.1	76.60	76.60	1.9	4,681	0.04%
2024/03/27	0.1	75.00	5	74.90	75.40	-4.9	4,630	-0.11%
2024/03/26	1	76.50	2	76.90	75.30	-1	4,625	-0.02%
2024/03/25	1.1	76.28	0	0.00	75.70	1.1	4,564	0.02%
2024/03/22	1	77.10	0	0.00	76.80	1	4,540	0.02%
2024/03/21	4	77.48	0	0.00	77.00	4	4,551	0.09%
2024/03/20	7.1	78.26	9	78.42	78.00	-1.9	4,493	-0.04%
2024/03/19	0.2	75.80	0	0.00	75.80	0.2	4,255	0.00%
2024/03/18	0	0.00	15	75.50	75.50	-15	4,242	-0.35%
2024/03/15	1	74.50	11	74.41	73.90	-10	4,206	-0.24%
2024/03/14	3.1	76.13	1	77.40	75.60	2.1	4,111	0.05%
2024/03/13	0.2	76.30	1	76.20	75.80	-0.8	4,043	-0.02%
2024/03/12	0.2	75.60	1	75.70	76.80	-0.8	4,029	-0.02%
2024/03/11	3.2	75.72	19	74.89	75.80	-15.8	4,022	-0.39%
2024/03/08	2.1	74.31	1	74.30	74.50	1.1	4,013	0.03%
2024/03/07	2	76.30	2	76.40	76.00	0	3,928	0.00%
2024/03/06	6.1	78.49	13	77.66	77.20	-6.9	3,856	-0.18%
2024/03/05	2.4	78.17	6	77.47	77.00	-3.6	3,702	-0.10%
2024/03/04	12	77.95	12.1	77.48	77.50	-0.1	3,598	0.00%
2024/03/01	6	77.70	12.3	77.99	78.20	-6.3	3,347	-0.19%
2024/02/29	1.2	73.65	2	73.70	74.70	-0.9	3,031	-0.03%
2024/02/27	4	74.13	0	0.00	73.70	4	3,090	0.13%
2024/02/26	4	74.73	2	74.20	75.10	2	3,108	0.06%
2024/02/23	0	0.00	0	74.50	73.50	0	3,065	0.00%
2024/02/22	0	74.40	1	74.90	74.90	-1	3,063	-0.03%
2024/02/21	1	74.40	0	0.00	74.40	1	3,044	0.03%
2024/02/20	7.1	74.14	10	74.50	74.00	-2.9	3,050	-0.10%
2024/02/19	3	74.20	1	74.10	74.00	2	3,076	0.07%
2024/02/16	4.1	74.30	16.1	74.52	74.30	-12	3,058	-0.39%
2024/02/15	0	71.43	0	0.00	71.00	0	2,995	0.00%
2024/02/05	0.1	71.90	0	0.00	72.00	0.1	3,022	0.00%
2024/02/01	0	0.00	1	71.60	71.80	-1	3,090	-0.03%
2024/01/30	0	0.00	1	71.50	71.30	-1	3,193	-0.03%
2024/01/29	0	0.00	2	71.85	72.00	-2	3,270	-0.06%
2024/01/26	1	72.10	0	0.00	71.80	1	3,296	0.03%
2024/01/25	0	0.00	1	71.40	71.50	-1	3,299	-0.03%
2024/01/22	1	70.50	1	70.40	70.50	0	3,364	0.00%
2024/01/19	0	0.00	5	69.90	69.70	-5	3,399	-0.15%
2024/01/18	5	68.56	0	0.00	68.60	5	3,414	0.15%
2024/01/17	5.1	69.09	10	69.10	68.70	-4.9	3,430	-0.14%
2024/01/16	6	70.15	1	70.10	70.20	5	3,405	0.15%
2024/01/15	5	70.70	0	0.00	71.00	5	3,379	0.15%
2024/01/12	1	70.90	2	71.00	70.90	-1	3,407	-0.03%
2024/01/11	0	0.00	3	70.97	70.90	-3	3,456	-0.09%
2024/01/10	13	70.70	0	0.00	70.80	13	3,585	0.36%
2024/01/09	1	71.51	0	0.00	71.60	1	3,628	0.03%
2024/01/08	2	72.25	0	0.00	71.80	2	3,734	0.05%
2024/01/05	1	73.00	0	0.00	72.20	1	3,769	0.03%
2024/01/04	20	75.67	6	74.78	73.40	14	3,788	0.37%
2024/01/03	3	75.10	2	74.70	74.80	1	3,632	0.03%
2024/01/02	2	72.75	4	71.40	73.20	-2	3,451	-0.06%
2023/12/29	0	71.60	0	0.00	71.40	0	3,427	0.00%
2023/12/26	0	70.60	0	0.00	70.60	0	3,706	0.00%
2023/12/25	0	0.00	1	70.90	70.70	-1	3,864	-0.03%
2023/12/22	1	70.70	2	70.65	70.60	-1	3,943	-0.03%
2023/12/21	1.3	70.32	1	70.30	70.30	0.3	4,189	0.01%
2023/12/20	2	70.60	2	70.55	70.60	0	4,404	0.00%
2023/12/18	5.1	71.30	4	71.25	70.80	1.1	4,475	0.02%
2023/12/15	8	72.35	7	72.59	72.10	1	4,477	0.02%
2023/12/14	0	73.40	0.5	73.20	72.90	-0.5	4,611	-0.01%
2023/12/13	0	0.00	2	72.70	72.80	-2	4,617	-0.04%
2023/12/12	1.1	73.23	2	73.50	73.20	-0.9	4,646	-0.02%
2023/12/11	2.4	73.99	2	73.90	74.00	0.4	4,638	0.01%
2023/12/08	5	72.82	0	0.00	73.20	5	4,621	0.11%
2023/12/07	3	73.67	2	73.20	73.00	1	4,698	0.02%
2023/12/06	8	74.06	2	73.70	73.70	6	4,719	0.13%
2023/12/05	3	72.77	3	72.70	72.50	0	4,703	0.00%
2023/12/04	4	73.23	0.1	73.60	73.20	3.9	4,719	0.08%
2023/11/30	2.2	72.91	0	0.00	72.80	2.2	4,888	0.05%
2023/11/29	0	73.70	0	0.00	73.40	0	5,085	0.00%
2023/11/28	1	73.40	0	0.00	73.50	1	5,336	0.02%
2023/11/27	0.1	73.10	1	74.00	73.20	-1	5,389	-0.02%
2023/11/24	6	74.68	0	0.00	74.70	6	5,448	0.11%
2023/11/21	8	73.80	7	74.31	73.50	1	5,492	0.02%
2023/11/20	2	73.00	0	0.00	73.00	2	5,495	0.04%
2023/11/17	2	73.25	1	73.10	73.30	1	5,509	0.02%
2023/11/16	2	73.25	0	0.00	73.30	2	5,520	0.04%
2023/11/15	2	72.20	3	71.97	72.40	-1	5,523	-0.02%
2023/11/14	7	72.46	6	72.45	71.50	1	5,597	0.02%
2023/11/13	0	72.30	0	0.00	71.80	0	5,644	0.00%
2023/11/10	1	72.40	0	0.00	73.00	1	5,786	0.02%
2023/11/09	4	73.00	0.3	72.80	72.80	3.7	6,017	0.06%
2023/11/08	0	0.00	0.3	72.50	72.40	-0.3	6,229	0.00%
2023/11/07	0	0.00	7.3	71.78	71.70	-7.3	6,338	-0.12%
2023/11/06	4	70.68	4	71.10	71.50	0	6,505	0.00%
2023/11/03	0	0.00	2	69.90	69.80	-2	6,740	-0.03%
2023/11/02	3	68.87	1.1	68.61	68.90	2	7,125	0.03%
2023/11/01	2.1	67.19	0	0.00	67.30	2.1	7,228	0.03%
2023/10/31	1.1	67.63	2.1	67.81	66.50	-1	7,527	-0.01%
2023/10/30	4.1	68.00	0	0.00	67.70	4.1	7,929	0.05%
2023/10/27	2.2	68.67	4	68.78	68.30	-1.8	8,066	-0.02%
2023/10/26	1	71.00	0.1	70.10	69.60	1	8,247	0.01%
2023/10/24	2	70.00	3.1	68.70	70.00	-1.1	8,337	-0.01%
2023/10/23	0	68.70	0.1	68.70	68.50	-0.1	8,390	0.00%
2023/10/20	3.1	67.15	0	0.00	67.80	3.1	8,540	0.04%
2023/10/19	3.4	68.81	2	67.40	68.90	1.4	8,647	0.02%
2023/10/18	4.2	70.16	4	69.55	68.20	0.2	8,914	0.00%
2023/10/17	2	71.20	0	0.00	70.80	2	9,277	0.02%
2023/10/16	1.2	71.59	0	0.00	71.30	1.2	9,451	0.01%
2023/10/13	0	74.00	0	0.00	73.60	0	9,509	0.00%
2023/10/12	0.1	74.08	0.2	73.90	73.90	-0.1	9,610	0.00%
2023/10/11	0.3	72.95	1	73.20	72.40	-0.7	9,624	-0.01%
2023/10/06	0.1	73.85	0	0.00	73.80	0.1	9,717	0.00%
2023/10/05	0	0.00	2.2	73.92	73.90	-2.2	9,861	-0.02%
2023/10/04	3.2	73.70	5	73.96	73.40	-1.9	9,957	-0.02%
2023/10/03	5	76.70	2.1	76.89	75.70	2.9	9,996	0.03%
2023/10/02	6.1	76.85	3	77.50	76.60	3.1	10,056	0.03%
2023/09/28	7.1	77.08	7	77.56	77.70	0.1	10,054	0.00%
2023/09/27	3	75.20	2	75.55	75.10	1	10,021	0.01%
2023/09/26	9	77.31	9	76.10	75.90	0	10,196	0.00%
2023/09/25	19	76.26	19.1	76.60	77.60	-0.1	10,246	0.00%
2023/09/22	0	72.70	3	72.60	72.30	-3	10,236	-0.03%
2023/09/21	3	73.77	0	0.00	73.40	3	10,374	0.03%
2023/09/20	2	75.60	0	0.00	75.40	2	10,506	0.02%
2023/09/19	3	75.57	4.1	75.89	75.80	-1.1	10,806	-0.01%
2023/09/18	2	74.10	3	74.13	73.90	-1	10,807	-0.01%
2023/09/15	1	73.10	1	74.20	74.30	0	10,898	0.00%
2023/09/14	0	72.46	0	0.00	72.70	0	11,193	0.00%
2023/09/12	0.1	72.02	2	72.10	71.60	-1.9	11,564	-0.02%
2023/09/11	0	73.30	1	73.30	73.00	-1	11,688	-0.01%
2023/09/08	2.1	74.81	0	0.00	74.40	2.1	11,896	0.02%
2023/09/07	2	75.60	2	75.20	75.40	0	12,463	0.00%
2023/09/06	2	75.90	0	0.00	75.30	2	12,879	0.02%
2023/09/05	2	75.05	0	0.00	76.30	2	13,385	0.02%
2023/09/04	6	76.30	7	76.80	75.50	-1	13,750	-0.01%
2023/09/01	12.3	76.63	10.1	75.83	75.50	2.2	14,278	0.02%
2023/08/31	3.1	73.81	3.1	73.15	74.30	0	14,823	0.00%
2023/08/30	4.1	73.91	6	73.40	74.00	-1.9	15,301	-0.01%
2023/08/29	15	71.70	2.3	71.25	71.90	12.8	15,761	0.08%
2023/08/28	3.2	71.16	3	70.90	70.60	0.2	16,037	0.00%
2023/08/25	5	72.28	0.1	72.60	71.50	4.9	16,462	0.03%
2023/08/24	1.2	71.45	0.1	71.60	71.80	1.1	16,782	0.01%
2023/08/23	0.2	71.10	0.2	71.70	71.30	-0.1	17,095	0.00%
2023/08/22	0.2	71.05	0.2	72.00	71.00	0	17,296	0.00%
2023/08/21	0.2	71.73	0	0.00	71.70	0.2	17,532	0.00%
2023/08/18	2.2	71.99	0.1	72.60	71.50	2.1	17,671	0.01%
2023/08/17	3	72.70	2.1	73.69	73.40	0.9	17,866	0.01%
2023/08/16	6.1	71.42	8	71.58	71.70	-2	18,238	-0.01%
2023/08/15	7.1	73.12	1	74.20	73.00	6.1	18,713	0.03%
2023/08/14	3.1	76.29	14	76.64	74.20	-10.9	19,227	-0.06%
2023/08/11	9	78.79	4	77.78	77.50	5	19,757	0.03%
2023/08/10	2	79.35	0	0.00	79.00	2	20,170	0.01%
2023/08/09	4	81.68	2	82.00	82.30	2	20,328	0.01%
2023/08/08	14	81.94	17.2	81.57	83.40	-3.2	20,506	-0.02%
2023/08/07	3	78.10	5	79.14	79.10	-2	20,426	-0.01%
2023/08/04	17.3	78.46	6	77.88	77.50	11.3	20,510	0.05%
2023/08/02	10	80.90	26.2	81.88	81.80	-16.2	20,505	-0.08%
2023/08/01	1.2	77.92	2	79.90	78.80	-0.8	20,298	0.00%
2023/07/31	21	80.32	23	80.58	78.90	-2	20,437	-0.01%
2023/07/28	6	77.42	2	77.50	78.40	4	21,027	0.02%
2023/07/27	24	77.42	2	77.65	77.40	22	21,290	0.10%
2023/07/26	11.1	77.34	7	76.70	76.10	4.1	21,842	0.02%
2023/07/25	29	78.23	22	78.27	78.00	7	22,172	0.03%
2023/07/24	4	76.83	7.2	77.23	77.10	-3.2	22,230	-0.01%
2023/07/21	17.1	80.14	9.1	79.97	78.10	8	22,378	0.04%
2023/07/20	26.1	83.03	20.2	83.60	83.00	5.9	22,924	0.03%
2023/07/19	17.3	78.36	4	78.73	78.60	13.3	22,563	0.06%
2023/07/18	3	77.70	12	77.41	77.00	-9	23,014	-0.04%
2023/07/17	0	0.00	3	79.07	78.90	-3	23,088	-0.01%
2023/07/14	2	80.35	0	0.00	80.10	2	23,230	0.01%
2023/07/13	2.1	80.31	2.8	80.70	80.40	-0.8	23,478	0.00%
2023/07/12	1.1	80.92	2	80.70	80.80	-1	24,097	0.00%
2023/07/11	1	82.00	1	83.50	82.20	0	24,082	0.00%
2023/07/10	6	82.40	2	83.20	83.10	4	24,382	0.02%
2023/07/07	7	84.19	1	83.90	83.80	6	24,802	0.02%
2023/07/06	0	0.00	13	85.87	85.20	-13	25,449	-0.05%
2023/07/05	3	86.17	2	85.75	85.50	1	25,607	0.00%
2023/07/04	2	88.55	0.2	89.00	87.30	1.9	25,626	0.01%
2023/07/03	11.2	87.67	3.5	87.03	86.60	7.7	25,393	0.03%
2023/06/30	14	89.83	4.3	88.83	89.50	9.7	25,111	0.04%
2023/06/29	4.1	85.56	1	85.80	86.30	3	24,901	0.01%
2023/06/28	8	86.29	5	86.56	86.30	3	24,739	0.01%
2023/06/27	2.1	85.95	14.2	84.59	85.00	-12.1	24,643	-0.05%
2023/06/26	2	88.75	1	87.50	88.30	1	24,365	0.00%
2023/06/21	3	91.53	3.1	90.96	91.10	-0.1	24,200	0.00%
2023/06/20	6.2	91.21	11.1	91.80	91.50	-4.9	24,116	-0.02%
2023/06/19	3	93.97	5.2	94.22	93.10	-2.2	23,817	-0.01%
2023/06/16	9.1	93.07	4.3	93.23	91.80	4.8	23,663	0.02%
2023/06/15	9	93.58	7	92.63	92.70	2	23,458	0.01%
2023/06/14	2.1	91.70	6.1	92.68	91.70	-4	23,270	-0.02%
2023/06/13	12.1	93.89	14	93.59	92.60	-2	23,110	-0.01%
2023/06/12	21.3	95.21	4	94.05	93.20	17.3	22,559	0.08%
2023/06/09	39	97.07	43.1	96.44	97.80	-4.1	22,141	-0.02%
2023/06/08	10	94.74	14.4	94.33	92.20	-4.4	21,646	-0.02%
2023/06/07	68.1	92.41	68.1	92.74	94.50	-0.1	21,228	0.00%
2023/06/06	28.6	91.67	28.1	91.63	91.50	0.5	20,534	0.00%
2023/06/05	13	90.56	16	90.07	90.20	-3	19,783	-0.02%
2023/06/02	24	85.33	26	85.42	88.10	-2	19,329	-0.01%
2023/06/01	14.6	78.96	9.1	79.35	80.10	5.5	18,824	0.03%
2023/05/31	9	77.81	15.6	78.18	79.60	-6.6	18,523	-0.04%
2023/05/30	12.5	75.22	8.1	75.86	74.50	4.4	18,051	0.02%
2023/05/29	9.3	72.95	9.3	73.74	74.20	0	17,676	0.00%
2023/05/26	5	70.30	6.5	70.62	70.20	-1.5	17,338	-0.01%
2023/05/25	17	72.44	18.1	72.63	71.50	-1.1	17,169	-0.01%
2023/05/24	1	71.70	4.1	72.00	72.30	-3.1	16,995	-0.02%
2023/05/23	19.1	71.87	11.1	72.21	72.50	8	16,984	0.05%
2023/05/22	19.3	72.19	48	72.13	71.90	-28.7	16,771	-0.17%
2023/05/19	39.8	70.80	22	70.76	70.00	17.8	16,387	0.11%
2023/05/18	28.7	67.27	29.2	67.26	68.60	-0.5	15,863	0.00%
2023/05/17	19.2	63.11	36.5	63.56	66.30	-17.3	15,491	-0.11%
2023/05/16	12.5	61.38	29.2	61.26	60.80	-16.7	14,738	-0.11%
2023/05/15	10	60.45	18	60.28	61.30	-8	14,273	-0.06%
2023/05/12	31	59.08	56	57.41	59.50	-25	13,911	-0.18%
2023/05/11	31	59.08	56	57.41	57.40	-25	13,424	-0.19%
2023/05/10	3	59.27	4	59.00	59.30	-1	13,106	-0.01%
2023/05/09	40.3	58.74	16	59.28	58.20	24.3	12,898	0.19%
2023/05/08	24.2	59.20	10	59.12	60.10	14.2	12,595	0.11%
2023/05/05	10	58.97	18	59.22	59.20	-8	12,370	-0.06%
2023/05/04	57.4	59.55	70	59.52	60.00	-12.6	12,101	-0.10%
2023/05/03	5	57.58	22.2	57.92	57.70	-17.2	11,301	-0.15%
2023/05/02	24.1	56.71	34	57.33	58.50	-9.9	10,980	-0.09%
2023/04/28	25	54.50	28.2	55.52	54.70	-3.2	10,411	-0.03%
2023/04/27	13	53.99	8	53.98	53.80	5	9,990	0.05%
2023/04/26	25	54.00	24	54.00	53.20	1	9,766	0.01%
2023/04/25	25	55.56	73	56.87	53.20	-48	9,472	-0.51%
2023/04/24	2	53.70	7	53.53	52.90	-5	8,628	-0.06%
2023/04/21	21.5	54.52	15	54.86	53.50	6.5	8,485	0.08%
2023/04/20	19	53.56	22	53.22	53.00	-3	7,788	-0.04%
2023/04/19	22	53.89	6	54.43	54.00	16	7,525	0.21%
2023/04/18	6.1	53.71	16	53.59	53.20	-9.9	7,243	-0.14%
2023/04/17	28	54.36	27	54.51	54.40	1	6,915	0.01%
2023/04/14	0	0.00	79.2	52.10	52.10	-79.2	6,129	-1.29%
2023/04/13	15	48.38	7	48.31	47.45	8	5,970	0.13%
2023/04/12	10.1	48.42	331	49.43	50.00	-321	5,529	-5.80%	大賣/鉅額交易
2023/04/11	25	46.28	32	45.91	45.50	-7	4,948	-0.14%
2023/04/10	7	44.70	347.2	45.11	45.25	-340.2	4,171	-8.15%	大賣/鉅額交易
2023/04/07	6	40.34	70	40.93	41.15	-64	3,913	-1.64%
2023/04/06	0	0.00	4	39.48	39.55	-4	3,762	-0.11%
2023/03/31	2	39.18	0	0.00	39.00	2	3,748	0.05%
2023/03/30	1	38.90	0	0.00	39.05	1	3,742	0.03%
2023/03/29	1	39.10	14	38.94	39.10	-13	3,763	-0.35%
2023/03/28	23	38.77	2	38.60	38.50	21	3,879	0.54%
2023/03/27	33	39.85	9.1	39.80	39.85	24	3,926	0.61%
2023/03/24	2	38.85	0	0.00	38.85	2	3,901	0.05%
2023/03/23	6	38.93	1	38.85	38.85	5	3,885	0.13%
2023/03/22	1	39.00	0	0.00	39.30	1	3,878	0.03%
2023/03/21	9	38.67	0	0.00	38.55	9	3,918	0.23%
2023/03/17	0	0.00	2	38.95	38.90	-2	3,935	-0.05%
2023/03/16	8	38.76	9	38.99	38.80	-1	3,985	-0.03%
2023/03/15	5	39.86	1	40.20	39.80	4	3,921	0.10%
2023/03/14	4.2	40.17	4	40.08	40.00	0.2	3,932	0.01%
2023/03/13	0	0.00	5	40.47	40.65	-5	4,004	-0.12%
2023/03/10	5.7	40.54	0	0.00	40.20	5.7	4,042	0.14%
2023/03/09	9	41.57	21	41.12	41.65	-12	3,993	-0.30%
2023/03/08	3.2	41.45	50	41.50	41.65	-46.9	3,983	-1.18%
2023/03/07	2	40.85	98.2	40.92	41.00	-96.2	4,050	-2.37%
2023/03/06	0.2	40.20	4	40.28	40.20	-3.9	3,982	-0.10%
2023/03/03	1	39.55	1	39.40	39.45	0	3,928	0.00%
2023/03/02	0	39.60	5	39.30	39.40	-5	3,935	-0.13%
2023/03/01	0	0.00	1	39.30	39.35	-1	3,944	-0.03%
2023/02/24	4	39.86	2	39.85	39.80	2	3,920	0.05%
2023/02/23	1	40.10	23	39.92	40.15	-22	3,906	-0.56%
2023/02/22	17	39.19	7	39.00	39.45	10	3,860	0.26%
2023/02/21	5	40.12	22	40.22	39.80	-17	3,778	-0.45%
2023/02/20	9	39.47	4.5	39.08	39.30	4.5	3,620	0.13%
2023/02/17	3	39.37	17	39.39	39.40	-14	3,564	-0.39%
2023/02/16	36	38.37	20	38.14	38.85	16	3,501	0.46%
2023/02/15	38	38.54	29	38.55	38.30	9	3,490	0.26%
2023/02/14	1	36.65	5	36.63	37.05	-4	3,135	-0.13%
2023/02/13	6	36.73	7	37.12	37.15	-1	3,122	-0.03%
2023/02/10	2	35.70	0	0.00	35.50	2	3,011	0.07%
2023/02/08	6	35.63	0	0.00	35.70	6	2,997	0.20%
2023/02/07	5	35.67	0	0.00	35.55	5	2,997	0.17%
2023/02/06	5	35.65	2	35.55	35.40	3	3,034	0.10%
2023/02/03	1	35.65	0	0.00	35.70	1	3,090	0.03%
2023/02/02	1	35.40	0	0.00	35.60	1	3,078	0.03%
2023/01/31	0	0.00	2	35.30	35.00	-2	3,042	-0.07%
2023/01/30	0	0.00	1	35.50	35.25	-1	3,050	-0.03%
2023/01/17	1	33.90	0	0.00	34.10	1	3,006	0.03%
2023/01/16	0	34.07	0	0.00	33.95	0	3,023	0.00%
2023/01/13	2	34.70	3	34.50	34.15	-1	3,030	-0.03%
2023/01/10	0	34.50	0	0.00	34.45	0	3,061	0.00%
2023/01/06	0	34.40	0	0.00	34.30	0	3,106	0.00%
2023/01/05	2	34.30	5	34.12	34.20	-3	3,187	-0.09%
2023/01/03	0	33.95	0	0.00	33.95	0	3,263	0.00%
2022/12/30	0	0.00	8	33.89	33.85	-8	3,326	-0.24%
2022/12/29	1	33.50	0	0.00	33.65	1	3,371	0.03%
2022/12/28	2	33.73	0	0.00	33.70	2	3,431	0.06%
2022/12/26	5	34.25	1	34.15	34.35	4	3,514	0.11%
2022/12/23	3	33.62	0.5	33.90	33.70	2.5	3,647	0.07%
2022/12/21	0	0.00	2	33.85	33.55	-2	3,944	-0.05%
2022/12/20	12	34.05	6	33.60	33.45	6	4,156	0.14%
2022/12/19	5	35.26	0	0.00	34.80	5	4,102	0.12%
2022/12/14	0	0.00	18	36.68	36.80	-18	4,342	-0.41%
2022/12/13	6	36.48	20	36.28	36.25	-14	4,421	-0.32%
2022/12/09	14	38.10	12	37.79	37.70	2	4,498	0.04%
2022/12/08	17	37.89	11	37.71	38.30	6	4,487	0.13%
2022/12/07	14	37.14	0	0.00	37.15	14	4,484	0.31%
2022/12/06	9	37.25	0	0.00	36.80	9	4,465	0.20%
2022/12/05	3	37.90	9	37.97	37.75	-6	4,428	-0.14%
2022/12/02	10	37.33	4	37.43	37.25	6	4,335	0.14%
2022/12/01	1	36.30	4	36.56	36.35	-3	4,206	-0.07%
2022/11/30	2	35.98	0	0.00	36.20	2	4,207	0.05%
2022/11/29	2	36.53	3.1	36.55	36.25	-1.1	4,183	-0.03%
2022/11/28	10	36.00	1	36.10	36.35	9	4,117	0.22%
2022/11/25	1.1	36.20	1	36.20	36.10	0.1	4,132	0.00%
2022/11/24	2	36.30	11	36.22	36.30	-9	4,152	-0.22%
2022/11/23	4	36.14	0	0.00	36.35	4	4,124	0.10%
2022/11/22	12	35.57	0	0.00	35.45	12	4,100	0.29%
2022/11/21	0	0.00	12	35.63	35.80	-12	4,098	-0.29%
2022/11/18	2	35.30	0	0.00	35.20	2	4,100	0.05%
2022/11/17	14	35.33	0	0.00	35.55	14	4,109	0.34%
2022/11/16	0	35.80	0	0.00	35.50	0	4,092	0.00%
2022/11/15	2	35.50	1	35.70	35.65	1	4,077	0.03%
2022/11/14	1	35.85	6	35.52	36.15	-5	4,088	-0.12%
2022/11/11	19	36.69	19	36.52	36.05	0	4,036	0.00%
2022/11/10	8	37.31	0	0.00	37.35	8	3,936	0.20%
2022/11/08	1	38.35	0	38.30	37.95	1	3,932	0.02%
2022/11/07	0	0.00	0	38.00	38.30	0	4,057	0.00%
2022/11/03	0.1	38.50	2	38.40	38.60	-2	4,165	-0.05%
2022/11/02	8	38.46	0	0.00	38.20	8	4,174	0.19%
2022/11/01	7	38.03	2	37.50	38.30	5	4,155	0.12%
2022/10/31	0	36.50	0	0.00	36.30	0	4,113	0.00%
2022/10/28	0	0.00	1	36.10	36.10	-1	4,146	-0.02%
2022/10/27	0	0.00	3	35.83	36.10	-3	4,182	-0.07%
2022/10/24	0	0.00	2	36.50	36.40	-2	4,293	-0.05%
2022/10/21	1	36.10	0	0.00	36.10	1	4,293	0.02%
2022/10/20	0	0.00	5	35.50	35.75	-5	4,313	-0.12%
2022/10/18	4	35.99	2	36.15	36.25	2	4,592	0.04%
2022/10/14	1	37.15	1	37.25	36.85	0	4,626	0.00%
2022/10/13	6	37.34	3	36.00	36.10	3	4,672	0.06%
2022/10/12	3	37.75	4	38.50	38.50	-1	4,712	-0.02%
2022/10/11	1	38.15	1	38.45	38.25	0	4,781	0.00%
2022/10/07	6	39.55	5	39.30	39.55	1	4,887	0.02%
2022/10/06	4	39.25	4	38.70	38.80	0	4,918	0.00%
2022/10/05	0	38.45	0	0.00	38.60	0	4,959	0.00%
2022/10/04	0	0.00	9	37.92	38.10	-9	5,018	-0.18%
2022/10/03	6	37.63	3	37.70	37.35	3	5,003	0.06%
2022/09/30	6	38.67	6	38.05	38.30	0	4,996	0.00%
2022/09/29	17.5	40.70	7	40.13	40.10	10.5	4,925	0.21%
2022/09/28	12	41.01	14	40.92	40.30	-2	4,745	-0.04%
2022/09/27	14	41.10	12	40.92	41.70	2	4,676	0.04%
2022/09/26	0.3	39.40	3	39.85	39.50	-2.7	4,500	-0.06%
2022/09/23	4	41.38	19	40.86	40.30	-15	4,555	-0.33%
2022/09/22	12	40.88	10	41.27	41.40	2	4,608	0.04%
2022/09/21	8	40.85	134.2	40.42	40.95	-126.2	4,694	-2.69%	大賣/鉅額交易
2022/09/20	4	38.71	1	39.25	39.20	3	4,523	0.07%
2022/09/19	15	39.08	3	39.02	39.05	12	4,655	0.26%
2022/09/16	0	0.00	1	38.10	38.10	-1	4,830	-0.02%
2022/09/15	5	37.94	0	0.00	37.85	5	5,229	0.10%
2022/09/14	1	36.90	2	37.38	37.60	-1	5,397	-0.02%
2022/09/13	8	36.94	1	37.20	36.80	7	5,710	0.12%
2022/09/12	1	36.75	0	0.00	36.75	1	5,949	0.02%
2022/09/08	1	36.00	3	36.15	36.40	-2	6,250	-0.03%
2022/09/06	1	35.80	10	36.36	35.45	-9	6,947	-0.13%
2022/09/05	1	36.30	1	36.80	36.25	0	6,993	0.00%
2022/09/02	1	36.75	13	36.60	37.00	-12	6,981	-0.17%
2022/08/29	2	35.30	0	0.00	35.70	2	6,893	0.03%
2022/08/26	0	0.00	1	35.95	35.95	-1	6,902	-0.01%
2022/08/25	3	35.97	0	0.00	35.65	3	6,968	0.04%
2022/08/24	0	0.00	3	35.90	36.10	-3	6,956	-0.04%
2022/08/23	2	35.15	0	0.00	35.25	2	6,934	0.03%
2022/08/22	3	35.40	2	35.43	35.45	1	6,947	0.01%
2022/08/19	4	35.41	3	35.67	35.25	1	6,979	0.01%
2022/08/18	1	36.05	0	0.00	36.05	1	7,060	0.01%
2022/08/17	0	0.00	5	36.17	36.30	-5	7,115	-0.07%
2022/08/16	3	35.97	1	36.05	35.80	2	7,124	0.03%
2022/08/15	14	36.08	19	35.91	35.70	-5	7,099	-0.07%
2022/08/12	23	36.26	15	36.42	35.95	8	7,051	0.11%
2022/08/11	3	38.63	1	37.85	37.60	2	6,912	0.03%
2022/08/10	4	38.80	4	38.78	38.75	0	6,840	0.00%
2022/08/09	2	38.33	2	38.38	38.30	0	6,822	0.00%
2022/08/08	2	37.20	3	37.00	37.90	-1	6,843	-0.01%
2022/08/05	1	38.00	2	37.98	37.90	-1	6,813	-0.01%
2022/08/04	1.1	37.72	7	36.92	37.25	-5.9	6,798	-0.09%
2022/08/03	2	37.80	4	37.78	37.55	-2	6,754	-0.03%
2022/08/02	1	38.00	0	0.00	38.05	1	6,709	0.01%
2022/08/01	2	38.20	3	38.28	38.20	-1	6,657	-0.02%
2022/07/29	2	38.03	2	38.30	38.25	0	6,618	0.00%
2022/07/28	0	0.00	2	37.73	37.70	-2	6,526	-0.03%
2022/07/27	2	37.95	3	37.82	37.95	-1	6,500	-0.02%
2022/07/26	13	38.20	22	38.33	37.75	-9	6,453	-0.14%
2022/07/25	15	37.14	23	37.53	37.80	-8	6,271	-0.13%
2022/07/22	0	0.00	1	34.85	35.10	-1	6,095	-0.02%
2022/07/21	0	0.00	7	35.39	35.20	-7	6,049	-0.12%
2022/07/20	6	36.03	16	35.94	35.85	-10	6,011	-0.17%
2022/07/19	2	36.50	5	36.44	36.70	-3	5,937	-0.05%
2022/07/18	23	35.69	1	36.00	36.10	22	5,799	0.38%
2022/07/15	3	35.58	3	35.95	36.00	0	5,685	0.00%
2022/07/14	1	33.80	7	33.52	34.95	-6	5,528	-0.11%
2022/07/13	13	34.45	1	34.40	34.45	12	5,429	0.22%
2022/07/12	5	35.10	1	35.20	35.00	4	5,345	0.07%
2022/07/08	6	35.30	6	34.53	34.70	0	5,206	0.00%
2022/07/07	1	34.85	0	0.00	34.80	1	5,139	0.02%
2022/07/06	2	33.65	0	0.00	33.50	2	5,062	0.04%
2022/07/05	4	34.25	2	34.10	34.10	2	5,026	0.04%
2022/07/04	1	33.80	0	0.00	33.85	1	4,972	0.02%
2022/07/01	3	33.43	3	33.80	33.00	0	4,914	0.00%
2022/06/30	2	35.20	4	35.39	35.25	-2	4,766	-0.04%
2022/06/29	9	35.72	26	35.49	36.20	-17	4,638	-0.37%
2022/06/28	9	34.78	40	34.57	34.75	-31	4,444	-0.70%
2022/06/27	19	35.37	7.1	35.31	35.25	11.9	4,362	0.27%
2022/06/24	7	35.65	7	35.58	35.65	0	4,121	0.00%
2022/06/23	35	34.94	36	34.35	34.10	-1	3,793	-0.03%
2022/06/22	3	34.78	6	34.70	34.30	-3	3,352	-0.09%
2022/06/21	12	35.12	20	34.77	35.15	-8	3,126	-0.26%
2022/06/20	3	34.18	6	35.47	33.90	-3	2,735	-0.11%
2022/06/17	40	34.13	11	33.99	34.80	29	2,472	1.17%
2022/06/16	7.1	33.91	13	33.93	33.60	-5.9	2,146	-0.27%
2022/06/15	21	33.14	14.7	32.88	32.85	6.3	1,687	0.38%
2022/06/14	2	31.93	3	31.87	32.00	-1	1,409	-0.07%
2022/06/07	1	30.90	7	30.64	30.35	-6	1,285	-0.47%
2022/06/06	2	31.88	1	31.75	31.50	1	1,239	0.08%
2022/06/02	4	31.84	9	31.81	32.10	-5	1,228	-0.41%
2022/05/31	0	0.00	3	31.23	31.40	-3	1,136	-0.26%
2022/05/30	3	31.15	0.1	31.00	31.15	2.9	1,124	0.26%
2022/05/27	6	30.93	0	0.00	31.05	6	1,099	0.55%
2022/05/26	6	30.73	7	30.94	30.80	-1	1,052	-0.09%
2022/05/25	1	29.25	13	29.86	29.90	-12	911	-1.32%
2022/05/24	0	0.00	1	29.00	29.20	-1	857	-0.12%
2022/05/23	0	0.00	5	28.70	28.70	-5	822	-0.61%
2022/05/17	1	28.80	2	28.70	28.85	-1	938	-0.11%
2022/05/16	2	28.95	1	29.00	28.90	1	916	0.11%
2022/05/12	1	26.60	0	0.00	26.55	1	875	0.11%
2022/04/18	0	28.05	0	0.00	27.80	0	905	0.00%
2022/04/06	0	28.90	0	0.00	28.55	0	922	0.00%
2022/03/30	0	0.00	0	29.00	29.35	0	887	-0.01%
2022/03/28	2	28.75	0	28.90	28.80	2	866	0.23%
2022/03/23	0	0.00	0	28.90	29.10	0	858	0.00%
2022/03/22	2	28.80	0	0.00	29.00	2	852	0.23%
2022/03/21	3	28.75	0	29.00	28.90	3	849	0.35%
2022/03/17	7	28.60	0	0.00	28.60	7	852	0.82%
2022/03/16	0	0.00	0	28.00	27.95	0	848	0.00%
2022/03/15	0	0.00	1	28.00	27.95	-1	847	-0.12%
2022/03/14	0	0.00	0	28.15	27.95	0	844	0.00%
2022/03/10	0	0.00	4	28.00	28.00	-4	848	-0.47%
2022/03/09	1	27.45	0	0.00	27.70	1	840	0.12%
2022/03/03	0	29.00	0	0.00	28.80	0	794	0.00%
2022/03/01	0	28.90	0	0.00	28.75	0	783	0.00%
2022/02/23	0	29.20	0	0.00	28.95	0	753	0.00%
2022/02/21	2	29.25	2.5	29.26	29.40	-0.5	730	-0.07%
2022/02/18	0	0.00	3	29.08	29.25	-3	708	-0.42%
2022/02/17	0	0.00	3	29.03	29.05	-3	666	-0.45%
2022/02/15	0	0.00	1	27.80	27.50	-1	590	-0.17%
2022/02/09	0	0.00	1	27.30	27.25	-1	576	-0.17%
2022/02/08	0	0.00	0.3	27.45	27.40	-0.3	569	-0.04%
2022/01/25	2	26.60	1	26.85	26.85	1	554	0.18%
2022/01/24	0	0.00	1	26.90	26.95	-1	547	-0.18%
2022/01/21	1	27.00	0	0.00	27.05	1	545	0.18%
2022/01/19	0	0.00	0	27.45	27.15	0	542	0.00%
2022/01/17	1	27.20	0.2	27.49	27.15	0.8	543	0.14%
2022/01/14	0	0.00	1	27.95	27.55	-1	545	-0.18%
2022/01/11	1	27.65	0	0.00	27.45	1	582	0.17%
2022/01/10	0	0.00	1	27.85	27.85	-1	565	-0.18%
2022/01/07	0.2	27.35	0	0.00	27.35	0.2	544	0.03%
2022/01/06	0	0.00	0.1	27.35	27.15	-0.1	538	-0.02%
2022/01/05	0	0.00	1	27.40	27.40	-1	534	-0.19%
2021/12/30	0.1	27.00	0	0.00	27.05	0.1	522	0.02%
2021/12/29	0.1	26.90	4	26.98	27.05	-3.9	520	-0.75%
2021/12/23	0	0.00	1	26.55	26.55	-1	532	-0.19%
2021/12/17	0	0.00	1	26.40	26.50	-1	548	-0.18%
2021/12/16	0.2	26.65	0	0.00	26.50	0.2	546	0.03%
2021/12/15	1.2	26.65	0	0.00	26.55	1.2	556	0.22%
2021/12/14	2	26.80	0	0.00	26.65	2	559	0.36%
2021/12/13	1	26.85	1	26.90	26.85	0	569	0.00%
2021/12/10	0	0.00	1	26.85	26.90	-1	573	-0.17%
2021/12/09	1	26.45	1	26.55	26.45	0	571	0.00%
2021/12/07	1	26.20	0	0.00	26.25	1	569	0.18%
2021/12/02	0.2	26.25	0	0.00	26.15	0.2	581	0.03%
2021/11/26	1	26.55	0	0.00	26.50	1	595	0.17%
2021/11/17	0.4	26.72	1	26.75	26.75	-0.7	634	-0.10%
2021/11/11	0.1	26.65	0	0.00	26.60	0.1	687	0.01%
2021/11/10	0	0.00	1	26.80	26.80	-1	711	-0.14%
2021/11/05	0	0.00	3	26.75	26.75	-3	740	-0.41%
2021/10/21	3	26.52	1.2	27.01	27.20	1.8	816	0.22%
2021/10/15	0	0.00	0.6	26.75	26.65	-0.6	799	-0.07%
2021/10/14	0	0.00	0.1	26.68	26.65	-0.1	816	-0.02%
2021/10/13	1	26.20	0.3	26.51	26.30	0.7	835	0.08%
2021/10/12	3	26.27	0	0.00	26.45	3	842	0.36%
2021/10/04	1	25.85	0	0.00	26.00	1	928	0.11%
2021/10/01	3	26.15	0	0.00	26.00	3	929	0.32%
2021/09/30	0	0.00	0.1	26.95	26.50	-0.1	946	-0.01%
2021/09/29	3	26.62	0.7	26.89	26.50	2.3	960	0.24%
2021/09/23	0	26.80	15	26.65	26.60	-15	1,034	-1.45%
2021/09/22	3	26.87	1	26.90	26.75	2	1,052	0.19%
2021/09/17	1	27.55	0	0.00	27.50	1	1,059	0.09%
2021/09/16	1	27.70	1	27.85	27.85	0	1,066	0.00%
2021/09/10	0	0.00	0.5	27.43	27.10	-0.5	1,100	-0.04%
2021/09/08	1	26.70	0	0.00	26.70	1	1,125	0.09%
2021/09/02	1	27.40	0	0.00	27.40	1	1,160	0.09%
2021/08/26	1	26.05	0	0.00	26.10	1	1,193	0.08%
2021/08/20	4	26.13	0	0.00	26.30	4	1,221	0.33%
2021/08/18	1	26.30	0	0.00	26.70	1	1,220	0.08%
2021/08/17	1	26.15	3	26.23	26.60	-2	1,227	-0.16%
2021/08/13	1	27.00	0.3	27.65	27.00	0.7	1,218	0.06%
2021/08/12	1	27.20	0.7	27.42	27.35	0.3	1,275	0.02%
2021/08/10	2	27.33	2.2	27.53	27.45	-0.2	1,324	-0.01%
2021/08/09	1	28.80	2	28.75	28.75	-1	1,398	-0.07%
2021/08/06	2	28.98	0	0.00	28.80	2	1,441	0.14%
2021/08/04	2	29.05	0	0.00	29.00	2	1,567	0.13%
2021/07/28	2	28.45	2	28.79	28.40	0	1,790	0.00%
2021/07/27	1	28.80	0.5	29.05	28.70	0.5	1,870	0.03%
2021/07/26	2	29.00	0	0.00	28.95	2	1,946	0.10%
2021/07/23	1	29.10	1	29.35	29.05	0	1,991	0.00%
2021/07/21	1	28.95	0	0.00	29.00	1	2,192	0.05%
2021/07/20	1	29.15	0.1	29.42	29.15	0.9	2,227	0.04%
2021/07/19	0	0.00	0	30.00	29.80	0	2,245	0.00%
2021/07/14	1	29.15	1.9	29.62	29.60	-0.9	2,435	-0.04%
2021/07/13	2	29.75	0	0.00	29.55	2	2,538	0.08%
2021/07/12	1	30.00	0	0.00	30.05	1	2,543	0.04%
2021/07/07	9	30.81	0	0.00	30.50	9	2,662	0.34%
2021/07/06	3	31.05	11	31.03	31.00	-8	2,663	-0.30%
2021/07/05	7	30.87	7	30.95	30.85	0	2,670	0.00%
2021/07/01	0	0.00	1	30.30	30.20	-1	2,685	-0.04%
2021/06/29	0	0.00	3	29.88	29.95	-3	2,691	-0.11%
2021/06/28	2	30.10	1	30.05	30.10	1	2,766	0.04%
2021/06/22	0	0.00	1	29.60	29.55	-1	2,849	-0.04%
2021/06/18	0	0.00	3	29.35	29.50	-3	2,892	-0.10%
2021/06/17	5	28.95	0	0.00	29.30	5	2,904	0.17%
2021/06/16	1	29.05	0	0.00	29.00	1	2,927	0.03%
2021/06/15	0	0.00	1.3	29.04	29.00	-1.3	2,935	-0.04%
2021/06/10	1	28.85	0	0.00	29.00	1	2,969	0.03%
2021/06/08	2	28.68	1	29.00	28.80	1	3,005	0.03%
2021/06/07	3	28.80	0.1	29.00	28.75	2.9	3,036	0.10%
2021/06/04	2	29.00	6	28.93	28.85	-4	3,094	-0.13%
2021/06/03	1	28.90	0	0.00	29.25	1	3,109	0.03%
2021/06/02	10	28.58	0	28.70	28.80	10	3,106	0.32%
2021/06/01	8	28.23	1	28.25	28.30	7	3,107	0.23%
2021/05/31	0	0.00	40	28.03	27.95	-40	3,121	-1.28%
2021/05/27	1	27.80	0	0.00	27.80	1	3,133	0.03%
2021/05/26	0	0.00	1	28.15	28.15	-1	3,165	-0.03%
2021/05/25	1	28.20	0.3	28.40	28.10	0.7	3,169	0.02%
2021/05/21	0	0.00	4	27.89	28.00	-4	3,192	-0.13%
2021/05/20	4	27.73	2	28.05	27.40	2	3,216	0.06%
2021/05/19	1	26.70	1	27.55	27.35	0	3,174	0.00%
2021/05/18	2	26.88	0	0.00	27.10	2	3,171	0.06%
2021/05/17	2	25.58	1	25.75	25.95	1	3,164	0.03%
2021/05/14	40	27.73	1	28.20	27.85	39	3,096	1.26%
2021/05/13	1	25.80	1	26.45	26.20	0	3,046	0.00%
2021/05/12	4	26.34	0	0.00	26.20	4	3,017	0.13%
2021/05/11	2	29.93	40	28.80	28.85	-38	2,943	-1.29%
2021/05/10	0	0.00	2	30.33	30.20	-2	2,909	-0.07%
2021/05/07	6	29.89	0	0.00	30.00	6	2,941	0.20%
2021/05/06	154	30.05	1.9	30.52	29.60	152.1	2,949	5.16%	大買/鉅額交易
2021/05/05	3	30.47	1.9	30.74	30.40	1.1	2,901	0.04%
2021/05/04	152	32.09	1	30.85	30.85	151	2,901	5.20%	大買/鉅額交易
2021/05/03	102	32.45	2.3	32.99	32.45	99.7	2,851	3.50%	大買/
2021/04/29	180	32.33	23	32.42	32.35	157	2,799	5.61%	大買/鉅額交易
2021/04/28	11	32.93	30.1	32.68	32.85	-19.1	2,802	-0.68%
2021/04/27	50.1	33.14	1	33.20	33.55	49.1	2,863	1.71%
2021/04/26	8	32.51	1	32.50	32.30	7	2,768	0.25%
2021/04/23	1	31.70	1.7	31.94	31.95	-0.7	2,791	-0.02%
2021/04/22	30.2	31.85	0.1	32.69	31.85	30.1	2,912	1.03%
2021/04/21	2	32.80	0.1	32.85	32.80	1.9	2,908	0.06%
2021/04/20	100	32.30	8	32.26	32.30	92	2,984	3.08%
2021/04/19	4	32.61	2	32.63	32.80	2	3,370	0.06%
2021/04/16	0	0.00	0.4	31.40	31.45	-0.4	3,448	-0.01%
2021/04/15	0	0.00	0	31.35	31.20	0	3,620	0.00%
2021/04/14	100	30.50	6	30.93	30.80	94	3,639	2.58%
2021/04/13	17	31.57	6	31.18	30.95	11	3,745	0.29%
2021/04/09	0	0.00	0.2	31.45	30.75	-0.2	3,928	-0.01%
2021/04/08	0	31.00	0	31.21	30.95	0	4,097	0.00%
2021/04/06	1	30.80	0.9	31.17	30.80	0.1	4,199	0.00%
2021/03/31	302	31.00	0	0.00	31.00	302	4,259	7.09%	大買/鉅額交易
2021/03/30	1	31.85	0	0.00	31.75	1	4,221	0.02%
2021/03/29	5	31.90	0	0.00	31.90	5	4,237	0.12%
2021/03/26	1	31.35	0	0.00	31.30	1	4,300	0.02%
2021/03/25	0	0.00	0.1	31.60	31.45	-0.1	4,372	0.00%
2021/03/24	0	0.00	2	31.30	31.30	-2	4,399	-0.05%
2021/03/23	0	30.95	0.2	31.70	30.85	-0.2	4,429	0.00%
2021/03/22	0	0.00	0.3	31.46	31.30	-0.3	4,481	-0.01%
2021/03/19	1	30.80	0.5	31.04	31.55	0.5	4,548	0.01%
2021/03/18	0	0.00	1	31.20	31.10	-1	4,584	-0.02%
2021/03/17	1	30.80	1	31.02	30.80	0	4,743	0.00%
2021/03/16	2	30.75	5.2	30.80	30.90	-3.2	4,839	-0.07%
2021/03/15	0	31.25	0.7	31.25	31.00	-0.7	5,086	-0.01%
2021/03/12	3	31.30	0.8	31.62	31.25	2.2	5,185	0.04%
2021/03/11	1	31.65	0.5	31.90	31.55	0.5	5,376	0.01%
2021/03/10	4	31.91	0	0.00	31.90	4	5,743	0.07%
2021/03/09	1	30.80	0.2	31.25	30.80	0.8	6,249	0.01%
2021/03/08	5	31.29	0.4	31.43	31.15	4.6	6,763	0.07%
2021/03/05	2	31.38	0.3	31.75	31.30	1.7	7,780	0.02%
2021/03/04	2	31.73	1	32.13	31.90	1	7,983	0.01%
2021/03/03	0	0.00	1	31.65	31.55	-1	8,255	-0.01%
2021/03/02	2	31.43	0.1	31.65	31.30	1.9	8,319	0.02%
2021/02/26	1	31.90	0	0.00	31.75	1	8,529	0.01%
2021/02/25	0.4	32.55	0.4	32.85	32.45	0	8,575	0.00%
2021/02/24	0	0.00	0.7	32.30	32.25	-0.7	8,764	-0.01%
2021/02/23	4	32.88	0.1	32.90	32.75	3.9	8,822	0.04%
2021/02/22	1	32.75	0	0.00	32.75	1	8,964	0.01%
2021/02/19	21	32.03	1.9	32.17	32.05	19.1	9,225	0.21%
2021/02/18	0	0.00	3	32.45	32.50	-3	9,307	-0.03%
2021/02/03	2	31.73	0	0.00	31.65	2	9,475	0.02%
2021/01/29	1	31.75	8	31.65	31.50	-7	9,434	-0.07%
2021/01/27	1	33.00	0	0.00	33.00	1	9,359	0.01%
2021/01/22	8	32.65	0	0.00	32.70	8	9,257	0.09%
2021/01/21	10	32.35	0	0.00	32.35	10	9,230	0.11%
2021/01/20	2	32.80	8	31.90	31.65	-6	9,183	-0.07%
2021/01/18	0	0.00	8	32.75	33.65	-8	9,016	-0.09%
2021/01/15	8	35.00	19	34.54	34.05	-11	8,946	-0.12%
2021/01/14	9	35.80	15	36.13	35.85	-6	8,803	-0.07%
2021/01/13	4	36.63	2	36.75	36.50	2	8,726	0.02%
2021/01/12	23	37.79	8	37.62	37.20	15	8,606	0.17%
2021/01/11	5	36.97	4	36.24	37.15	1	8,148	0.01%
2021/01/08	6	36.35	5.1	36.06	36.00	0.9	7,956	0.01%
2021/01/07	1.4	34.53	3	34.28	34.60	-1.6	7,763	-0.02%
2021/01/06	5	34.93	5	34.43	34.00	0	7,707	0.00%
2021/01/05	1	35.75	11.1	36.09	35.60	-10.1	7,571	-0.13%
2021/01/04	4	36.45	26	36.68	36.60	-22	7,495	-0.29%
2020/12/31	10	35.89	39	35.01	35.70	-29	7,298	-0.40%
2020/12/30	1	35.00	4	34.55	34.60	-3	7,132	-0.04%
2020/12/29	4	35.01	9	34.81	34.80	-5	7,107	-0.07%
2020/12/28	4	34.74	24	34.48	34.70	-20	6,997	-0.29%
2020/12/25	0	0.00	3	34.35	34.00	-3	6,929	-0.04%
2020/12/24	8	35.00	0	0.00	34.20	8	6,887	0.12%
2020/12/23	0	0.00	0.1	33.80	34.40	-0.1	6,831	0.00%
2020/12/22	1	33.85	4.3	33.88	33.60	-3.3	6,790	-0.05%
2020/12/21	0	0.00	3	34.37	34.75	-3	6,715	-0.04%
2020/12/18	1	33.80	3	34.28	33.80	-2	6,645	-0.03%
2020/12/17	5	34.31	7	33.96	33.90	-2	6,591	-0.03%
2020/12/16	0	0.00	36	34.28	34.60	-36	6,527	-0.55%
2020/12/15	1	34.13	1	34.50	33.35	0	6,454	0.00%
2020/12/14	3	34.18	6	34.03	33.80	-3	6,373	-0.05%
2020/12/11	47	34.29	11	35.17	33.95	36	6,320	0.57%
2020/12/10	2.1	34.69	1	34.90	34.80	1.1	6,143	0.02%
2020/12/09	15.1	34.72	74	34.61	35.00	-58.9	6,043	-0.98%
2020/12/08	9	33.12	10	32.96	33.45	-1	5,787	-0.02%
2020/12/07	15	32.87	3	33.10	33.10	12	5,684	0.21%
2020/12/04	56	32.91	53	32.95	32.75	3	5,496	0.05%
2020/12/03	55	34.96	41.8	34.42	33.80	13.2	5,105	0.26%
2020/12/02	19	37.49	18	37.85	37.50	1	4,553	0.02%
2020/12/01	106	38.02	30.6	37.58	36.40	75.4	4,037	1.87%	大買/
2020/11/30	11	36.35	49	36.67	37.05	-38	3,013	-1.26%
2020/11/27	10	31.84	9	32.93	33.70	1	2,808	0.04%
2020/11/26	4	29.89	3	30.12	30.65	1	2,541	0.04%
2020/11/25	16.1	30.05	7	30.31	30.10	9	2,501	0.36%
2020/11/24	0	0.00	5	29.05	29.00	-5	2,293	-0.22%
2020/11/23	1	28.90	4	29.15	29.30	-3	2,224	-0.13%
2020/11/20	1	27.80	4	28.00	27.70	-3	2,043	-0.15%
2020/11/19	2	28.27	4.4	28.09	28.00	-2.4	2,005	-0.12%
2020/11/18	5	27.64	6	27.97	27.80	-1	1,911	-0.05%
2020/11/17	2	25.50	5	25.45	25.85	-3	1,673	-0.18%
2020/11/16	5	25.72	1	25.75	25.55	4	1,632	0.25%
2020/11/12	2	23.50	0	26.15	23.55	2	1,491	0.13%
2020/11/10	0	23.30	0	25.60	23.30	0	1,562	0.00%
2020/11/09	0	0.00	1	23.15	23.30	-1	1,582	-0.06%
2020/11/05	0	0.00	10	22.99	22.90	-10	1,649	-0.61%
2020/11/02	10	22.50	0	0.00	22.40	10	1,856	0.54%
2020/10/26	0	0.00	4	23.35	23.20	-4	1,873	-0.21%
2020/10/20	0	0.00	1	23.15	23.15	-1	1,882	-0.05%
2020/10/19	0	0.00	5	22.91	22.80	-5	1,872	-0.27%
2020/10/13	4	23.15	0	0.00	23.20	4	1,921	0.21%
2020/09/24	0	0.00	1	22.35	22.35	-1	1,947	-0.05%
2020/09/23	3	23.30	3	23.65	23.20	0	1,915	0.00%
2020/09/22	2	23.35	0	0.00	23.35	2	1,891	0.11%
2020/09/18	0	0.00	1	23.85	23.80	-1	1,883	-0.05%
2020/09/17	0	0.00	2	23.90	23.90	-2	1,876	-0.11%
2020/09/10	6	23.76	0	0.00	23.70	6	1,850	0.32%
2020/09/09	15	23.25	15	23.60	23.80	0	1,881	0.00%
2020/09/04	0	0.00	3	23.55	23.55	-3	1,837	-0.16%
2020/08/28	2	24.20	0	0.00	24.15	2	1,758	0.11%
2020/08/25	5	24.50	0	0.00	24.10	5	1,706	0.29%
2020/08/24	14	24.48	1	24.50	24.60	13	1,709	0.76%
2020/08/21	0	0.00	2	23.43	24.15	-2	1,640	-0.12%
2020/08/20	2	22.90	0	0.00	23.20	2	1,587	0.13%
2020/08/19	0	0.00	4	23.80	23.60	-4	1,527	-0.26%
2020/08/18	2	23.43	0	0.00	23.45	2	1,511	0.13%
2020/08/17	16	23.94	7	23.66	23.65	9	1,478	0.61%
2020/08/13	1	22.95	0	0.00	23.05	1	1,366	0.07%
2020/08/10	3	23.05	0	0.00	23.20	3	1,278	0.23%
2020/08/07	0	0.00	1.7	22.58	22.70	-1.7	1,201	-0.14%
2020/08/05	5	21.25	0	0.00	21.05	5	1,066	0.47%
2020/07/30	0	0.00	1	20.50	20.40	-1	1,044	-0.10%
2020/07/28	0	0.00	1	20.55	20.35	-1	1,035	-0.10%
2020/07/27	0	0.00	4	20.65	20.65	-4	1,031	-0.39%
2020/06/16	1	21.95	1	22.20	22.00	0	897	0.00%
2020/06/12	0	0.00	3	21.35	21.45	-3	939	-0.32%
2020/06/09	0	0.00	1	21.60	21.65	-1	1,007	-0.10%
2020/06/04	0	0.00	1	21.10	21.15	-1	1,039	-0.10%
2020/05/29	1	21.35	0	0.00	20.90	1	1,048	0.10%
2020/05/18	0	20.00	1	20.15	20.00	-1	968	-0.10%
2020/05/06	2	19.50	0	0.00	19.55	2	931	0.21%
2020/04/30	0	0.00	2	19.85	19.80	-2	941	-0.21%
2020/04/27	1	19.45	0	0.00	19.55	1	978	0.10%
2020/04/21	2	19.30	0	0.00	19.30	2	975	0.21%
2020/04/20	1	19.60	0	0.00	19.60	1	958	0.10%
2020/04/13	2	19.55	0	0.00	19.40	2	935	0.21%
2020/04/10	0	19.70	0	0.00	19.45	0	935	0.00%
2020/03/24	1	19.35	5	19.30	19.35	-4	929	-0.43%
2020/03/18	0	0.00	5	19.95	19.95	-5	852	-0.59%
2020/03/17	0	0.00	11	19.93	20.00	-11	821	-1.34%
2020/03/13	0	0.00	4	19.90	20.30	-4	752	-0.53%
2020/03/10	0	0.00	3	20.50	20.55	-3	655	-0.46%
2020/03/06	0	0.00	1	20.65	20.60	-1	638	-0.16%
2020/02/26	1	20.45	0	0.00	20.50	1	633	0.16%
2020/02/18	3	20.55	0	0.00	20.60	3	676	0.44%
2020/02/13	0	0.00	3	20.75	20.75	-3	700	-0.43%
2020/02/04	1	20.65	0	0.00	20.70	1	768	0.13%
2020/01/30	4	20.50	3	20.30	20.25	1	739	0.14%
2020/01/16	0	0.00	1	21.25	21.30	-1	717	-0.14%
2020/01/15	1	21.20	0	0.00	21.25	1	736	0.14%
2020/01/13	0	0.00	2	21.18	21.25	-2	837	-0.24%
2020/01/09	1	21.05	0	0.00	20.95	1	852	0.12%
2019/12/31	0	0.00	4	21.40	21.30	-4	863	-0.46%
2019/12/30	2	21.35	1	21.30	21.30	1	858	0.12%
2019/12/27	0	0.00	1	21.10	21.20	-1	840	-0.12%
2019/12/26	0	0.00	1	21.15	21.10	-1	835	-0.12%
2019/12/23	1	21.10	0	0.00	21.15	1	836	0.12%
2019/12/19	0	0.00	3	21.10	21.25	-3	832	-0.36%
2019/12/17	1	21.25	3	21.30	21.25	-2	833	-0.24%
2019/12/12	1	21.15	0	0.00	21.20	1	833	0.12%
2019/12/11	2	21.20	0	0.00	21.25	2	840	0.24%
2019/12/09	0	0.00	1	21.15	21.15	-1	895	-0.11%
2019/12/06	0	0.00	3	21.05	21.10	-3	893	-0.34%
2019/12/04	1	21.05	0	0.00	20.90	1	897	0.11%
2019/11/21	1	21.10	0	0.00	21.05	1	915	0.11%
2019/11/20	3	21.10	0	0.00	21.20	3	918	0.33%
2019/11/14	0	0.00	1	21.70	21.70	-1	883	-0.11%
2019/11/13	0	0.00	1	22.00	22.00	-1	871	-0.11%
2019/11/12	0	0.00	2	22.10	22.15	-2	870	-0.23%
2019/11/07	3	22.40	4	22.26	22.25	-1	854	-0.12%
2019/11/06	0	0.00	1	22.20	22.05	-1	822	-0.12%
2019/11/05	1	22.10	1	22.10	22.05	0	816	0.00%
2019/11/04	3	22.17	1	22.15	22.10	2	842	0.24%
2019/10/28	1	21.95	0	0.00	21.95	1	862	0.12%
2019/10/23	1	21.75	0	0.00	21.90	1	859	0.12%
2019/10/22	1	22.00	2	22.05	22.05	-1	856	-0.12%
2019/10/21	2	21.83	1	22.15	22.10	1	829	0.12%
2019/10/18	5	21.35	3	21.40	21.40	2	794	0.25%
2019/10/16	0	0.00	1	21.35	21.40	-1	870	-0.11%
2019/10/14	0	0.00	1	20.80	20.85	-1	856	-0.12%
2019/10/04	1	20.70	0	0.00	20.80	1	932	0.11%
2019/09/27	1	21.05	0	0.00	21.00	1	1,041	0.10%
2019/09/23	1	21.15	0	0.00	21.20	1	1,130	0.09%
2019/09/20	7	21.09	0	0.00	21.20	7	1,152	0.61%
2019/09/16	0	0.00	1	21.20	21.30	-1	1,375	-0.07%
2019/09/12	0	0.00	11	21.24	21.20	-11	1,391	-0.79%
2019/09/10	1	20.70	0	0.00	20.65	1	1,340	0.07%
2019/09/09	1	20.80	0	0.00	20.70	1	1,348	0.07%
2019/09/04	0	0.00	1	20.75	20.80	-1	1,364	-0.07%
2019/08/28	1	20.50	0	0.00	20.50	1	1,389	0.07%
2019/08/22	1	20.90	0	0.00	20.90	1	1,486	0.07%
2019/08/20	1	20.75	0	0.00	20.85	1	1,651	0.06%
2019/08/19	0	0.00	1	20.70	20.75	-1	1,669	-0.06%
2019/08/15	0	0.00	2	20.40	20.40	-2	1,725	-0.12%
2019/08/13	2	20.60	0	0.00	20.55	2	1,830	0.11%
2019/08/07	1	20.35	0	0.00	20.40	1	2,072	0.05%
2019/07/23	0	0.00	10	20.95	20.90	-10	1,998	-0.50%
2019/07/19	1	21.55	0	0.00	21.50	1	1,960	0.05%
2019/07/17	0	0.00	8	22.75	22.75	-8	1,866	-0.43%
2019/07/16	0	0.00	10	22.80	22.75	-10	1,848	-0.54%
2019/07/12	3	22.95	0	0.00	22.85	3	1,818	0.16%
2019/07/11	0	0.00	1	22.95	22.80	-1	1,812	-0.06%
2019/07/10	1	23.20	2	23.25	23.00	-1	1,797	-0.06%
2019/07/09	3	23.15	1	23.15	23.20	2	1,771	0.11%
2019/07/08	5	22.87	0	0.00	22.85	5	1,732	0.29%
2019/07/05	3	23.00	3	22.93	22.80	0	1,719	0.00%
2019/07/04	2	22.75	3	22.78	22.75	-1	1,696	-0.06%
2019/07/03	3	22.95	0	0.00	22.80	3	1,683	0.18%
2019/07/02	1	22.75	3	22.75	22.75	-2	1,645	-0.12%
2019/06/28	0	0.00	2	22.60	22.55	-2	1,621	-0.12%
2019/06/26	2	22.85	0	0.00	22.80	2	1,626	0.12%
2019/06/25	2	22.58	3	22.58	22.75	-1	1,619	-0.06%
2019/06/24	2	22.80	9	22.88	22.95	-7	1,574	-0.44%
2019/06/21	0	0.00	6	22.13	22.20	-6	1,494	-0.40%
2019/06/20	0	0.00	1	21.80	21.80	-1	1,413	-0.07%
2019/06/19	0	0.00	4	21.55	21.55	-4	1,390	-0.29%
2019/06/17	2	21.65	0	0.00	21.55	2	1,392	0.14%
2019/06/12	2	21.80	0	0.00	21.70	2	1,383	0.14%
2019/06/11	0	0.00	1	21.55	21.70	-1	1,359	-0.07%
2019/06/06	1	21.40	0	0.00	21.40	1	1,326	0.08%
2019/06/03	0	0.00	1	21.90	21.65	-1	1,291	-0.08%
2019/05/30	1	21.45	0	0.00	21.50	1	1,227	0.08%
2019/05/29	0	0.00	4	21.58	21.35	-4	1,221	-0.33%
2019/05/28	2	21.63	20	21.60	21.10	-18	1,205	-1.49%
2019/05/27	1	22.10	24	22.10	22.30	-23	1,103	-2.08%
2019/05/24	0	0.00	12	21.73	21.75	-12	1,030	-1.16%
2019/05/22	4	21.75	2	21.65	21.75	2	987	0.20%
2019/05/21	10	21.75	15	21.78	21.75	-5	953	-0.52%
2019/05/20	0	0.00	1	21.00	21.00	-1	853	-0.12%
2019/05/17	1	21.10	1	21.20	21.30	0	834	0.00%
2019/05/16	5	20.98	3	21.60	21.10	2	768	0.26%
2019/04/30	0	0.00	1	20.15	20.15	-1	526	-0.19%
2019/04/29	1	20.35	0	0.00	20.20	1	532	0.19%
2019/04/17	0	0.00	5	20.20	20.20	-5	528	-0.95%
2019/04/15	5	20.40	0	0.00	20.40	5	531	0.94%
2019/04/11	0	0.00	1	20.20	20.15	-1	504	-0.20%
2019/04/09	0	0.00	1	20.20	20.15	-1	499	-0.20%
2019/04/03	0	0.00	10	20.15	20.10	-10	492	-2.03%
2019/03/28	1	20.65	1	20.60	20.70	0	433	0.00%
2019/03/27	10	20.30	0	0.00	20.40	10	409	2.44%
2019/03/26	0	0.00	1	20.25	20.30	-1	404	-0.25%
2019/03/25	1	20.20	2	20.15	20.15	-1	410	-0.24%
2019/03/07	1	20.20	0	0.00	20.10	1	465	0.21%
2019/03/04	0	0.00	1	20.35	20.40	-1	468	-0.21%
2019/02/27	10	20.35	0	0.00	20.35	10	464	2.15%
2019/02/26	1	20.00	0	0.00	20.10	1	437	0.23%
2019/02/25	0	0.00	3	20.03	20.05	-3	435	-0.69%
2019/02/22	4	19.98	0	0.00	20.05	4	434	0.92%
2019/02/18	1	19.95	0	0.00	19.95	1	452	0.22%
2019/01/07	0	0.00	1	20.45	20.30	-1	643	-0.16%
2019/01/04	1	19.80	0	0.00	20.10	1	652	0.15%
2018/12/21	0	0.00	1	20.15	20.25	-1	737	-0.14%
2018/12/17	89	20.49	0	0.00	20.45	89	723	12.30%
2018/11/29	0	0.00	1	20.10	19.85	-1	687	-0.15%
2018/10/25	1	19.60	1	19.50	19.50	0	668	0.00%
2018/10/11	5	20.05	0	0.00	20.05	5	602	0.83%
2018/09/04	0	0.00	5	20.80	20.80	-5	763	-0.66%
2018/08/20	0	0.00	1	20.70	20.70	-1	1,142	-0.09%
2018/08/17	0	0.00	2	20.60	20.65	-2	1,145	-0.17%
2018/08/08	5	21.15	0	0.00	21.10	5	1,160	0.43%
2018/08/01	0	0.00	0.3	21.20	21.20	-0.3	1,181	-0.02%
2018/07/30	0	0.00	1	21.05	21.00	-1	1,204	-0.08%
2018/07/23	15	21.67	0	0.00	21.70	15	1,235	1.21%
2018/06/29	1	21.90	0	0.00	21.85	1	1,609	0.06%
2018/06/27	5	22.39	5	22.10	22.10	0	1,617	0.00%
2018/06/14	0	0.00	2	21.63	21.60	-2	1,645	-0.12%
2018/06/11	0	0.00	6	21.65	21.65	-6	1,648	-0.36%
2018/06/07	0	0.00	3	21.83	21.70	-3	1,661	-0.18%
2018/06/06	0	0.00	1	21.80	21.70	-1	1,698	-0.06%
2018/06/05	2	21.65	13	21.80	21.65	-11	1,724	-0.64%
2018/06/04	12	22.05	3	22.12	21.90	9	1,702	0.53%
2018/06/01	189	22.57	160	22.25	22.30	29	1,671	1.73%	大買/大賣/
2018/05/30	10	21.58	11	21.74	21.70	-1	1,492	-0.07%
2018/05/29	1	21.55	21	21.91	21.85	-20	1,474	-1.36%
2018/05/22	5	21.00	0.1	21.05	21.10	4.9	1,431	0.35%
2018/05/18	3	21.20	0	0.00	21.05	3	1,444	0.21%
2018/05/16	1	21.15	1	21.25	21.20	0	1,480	0.00%
2018/05/11	0	0.00	0.9	20.90	20.85	-0.9	1,617	-0.06%
2018/05/09	0	0.00	1.1	20.95	20.90	-1.1	1,623	-0.07%
2018/05/02	3	20.90	0	0.00	21.00	3	1,643	0.18%
2018/04/30	5	21.05	0	0.00	21.20	5	1,640	0.30%
2018/04/23	5	21.10	0	0.00	21.20	5	1,657	0.30%
2018/04/10	0	0.00	26	22.97	22.40	-26	1,658	-1.57%
2018/04/03	0	0.00	0.2	21.65	21.70	-0.2	1,515	-0.01%
2018/04/02	0	0.00	2	21.75	21.65	-2	1,515	-0.13%
2018/03/30	0	0.00	2	21.45	21.40	-2	1,463	-0.14%
2018/03/26	2	21.53	0	0.00	21.20	2	1,407	0.14%
2018/03/13	0	0.00	10	21.60	21.60	-10	1,329	-0.75%
2018/03/09	0	0.00	2	21.60	21.45	-2	1,331	-0.15%
2018/03/08	1	21.15	0	0.00	21.40	1	1,288	0.08%
2018/02/09	0	0.00	1	20.40	20.60	-1	1,269	-0.08%
2018/02/06	2	20.23	1	20.50	20.50	1	1,235	0.08%
2018/02/01	0	0.00	1	21.00	21.05	-1	1,241	-0.08%
2018/01/31	3	21.05	0	0.00	21.05	3	1,243	0.24%
2018/01/23	0	0.00	1	21.05	21.05	-1	1,250	-0.08%
2018/01/22	1	21.05	0	0.00	21.05	1	1,266	0.08%
2018/01/17	2	21.23	0	0.00	21.25	2	1,319	0.15%
2018/01/10	5	21.20	0	0.00	21.15	5	1,701	0.29%
2018/01/05	0	0.00	1	21.25	21.35	-1	1,684	-0.06%
2018/01/02	0	0.00	2	21.80	21.80	-2	1,685	-0.12%