三陽工業 (2206)-凱基-市政券商分點個股進出

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

三陽工業

(2206)

可現股當沖

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

立即追蹤
本地時間:14:30

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

三陽工業 (2206)籌碼相關－凱基-市政券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	6	82.83	1	82.00	82.00	5	8,390	0.06%
2024/05/06	3	85.00	6	85.12	84.00	-3	8,186	-0.04%
2024/05/03	20	86.05	1	85.50	85.50	19	8,068	0.24%
2024/05/02	10	85.20	14.1	86.48	87.60	-4.1	7,893	-0.05%
2024/04/30	15	84.84	7	84.76	84.40	8	7,550	0.11%
2024/04/29	6	85.30	24	85.70	85.30	-18	7,379	-0.24%
2024/04/26	17	85.18	13	85.85	83.60	4	7,120	0.06%
2024/04/25	11	83.65	16.2	84.47	84.40	-5.2	6,789	-0.08%
2024/04/24	30.2	84.58	74	84.44	81.40	-43.9	6,318	-0.69%
2024/04/23	36	78.63	18.1	79.71	81.50	17.9	5,400	0.33%
2024/04/19	0	74.30	0	0.00	74.10	0	4,755	0.00%
2024/04/18	3	75.90	0	0.00	75.80	3	4,700	0.06%
2024/04/17	0	0.00	6	75.33	75.50	-6	4,683	-0.13%
2024/04/16	14	73.79	14	73.18	72.70	0	4,610	0.00%
2024/04/15	8	76.99	0.2	75.90	76.10	7.8	4,489	0.17%
2024/04/12	1	75.20	2	75.55	75.20	-1	4,415	-0.02%
2024/04/11	0	74.80	1	75.16	74.50	-1	4,398	-0.02%
2024/04/10	2	75.05	0	0.00	74.80	2	4,594	0.04%
2024/04/08	0	0.00	3	75.83	75.80	-3	4,802	-0.06%
2024/04/03	4	74.85	2	74.80	74.60	2	4,760	0.04%
2024/04/01	0	0.00	1	75.30	75.10	-1	4,746	-0.02%
2024/03/29	6	75.25	5	75.08	75.00	1	4,747	0.02%
2024/03/28	3	76.97	4	76.92	76.60	-1	4,681	-0.02%
2024/03/26	1	74.80	1	76.81	75.30	0	4,625	0.00%
2024/03/25	3.1	76.20	2	75.80	75.70	1.1	4,564	0.02%
2024/03/22	5	77.36	0	0.00	76.80	5	4,540	0.11%
2024/03/21	2	77.80	4.1	77.64	77.00	-2.1	4,551	-0.05%
2024/03/20	11	78.27	6.7	77.53	78.00	4.3	4,493	0.10%
2024/03/19	0	0.00	1.5	75.93	75.80	-1.5	4,255	-0.04%
2024/03/18	4.3	75.76	1	76.00	75.50	3.3	4,242	0.08%
2024/03/15	5	74.52	2.7	73.97	73.90	2.3	4,206	0.06%
2024/03/14	4.1	76.54	6	77.40	75.60	-1.9	4,111	-0.05%
2024/03/13	2	75.85	23	75.95	75.80	-21	4,043	-0.52%
2024/03/12	1.5	75.70	5	76.32	76.80	-3.5	4,029	-0.09%
2024/03/11	2	75.75	7	75.89	75.80	-5	4,022	-0.12%
2024/03/08	4	74.95	0	0.00	74.50	4	4,013	0.10%
2024/03/07	10.1	76.31	10	76.54	76.00	0.1	3,928	0.00%
2024/03/06	5	78.08	10	78.28	77.20	-5	3,856	-0.13%
2024/03/05	7	77.43	4	77.83	77.00	3	3,702	0.08%
2024/03/04	11.1	77.74	9	78.27	77.50	2.1	3,598	0.06%
2024/03/01	35	77.39	23	77.75	78.20	12	3,347	0.36%
2024/02/29	1	73.90	4	74.12	74.70	-3	3,031	-0.10%
2024/02/27	0	74.50	0	0.00	73.70	0	3,090	0.00%
2024/02/26	6	75.00	16	74.68	75.10	-10	3,108	-0.32%
2024/02/23	10	74.04	0	0.00	73.50	10	3,065	0.33%
2024/02/22	0.1	74.20	10	74.72	74.90	-10	3,063	-0.32%
2024/02/21	2	74.45	1	74.40	74.40	1	3,044	0.03%
2024/02/19	7	74.19	2	74.90	74.00	5	3,076	0.16%
2024/02/16	2	74.10	24	74.26	74.30	-22	3,058	-0.72%
2024/02/15	2	71.00	1	71.20	71.00	1	2,995	0.03%
2024/02/02	1	71.70	0	0.00	71.50	1	3,027	0.03%
2024/02/01	3	71.10	3	71.70	71.80	0	3,090	0.00%
2024/01/31	0.2	70.80	0	0.00	70.60	0.2	3,146	0.01%
2024/01/30	6	71.57	0	71.60	71.30	6	3,193	0.19%
2024/01/26	0	0.00	4	72.10	71.80	-4	3,296	-0.12%
2024/01/25	5	71.46	0	0.00	71.50	5	3,299	0.15%
2024/01/24	0	0.00	2	71.80	71.40	-2	3,314	-0.06%
2024/01/23	0.1	71.00	0	0.00	71.00	0.1	3,347	0.00%
2024/01/22	0	0.00	2	70.00	70.50	-2	3,364	-0.06%
2024/01/19	0	69.80	0	0.00	69.70	0	3,399	0.00%
2024/01/18	0	68.90	12	68.66	68.60	-12	3,414	-0.35%
2024/01/17	3	69.27	2	69.70	68.70	1	3,430	0.03%
2024/01/16	9	70.16	5	70.20	70.20	4	3,405	0.12%
2024/01/15	2	71.10	0	0.00	71.00	2	3,379	0.06%
2024/01/12	1	70.90	1	71.00	70.90	0	3,407	0.00%
2024/01/11	2	71.10	0	0.00	70.90	2	3,456	0.06%
2024/01/10	7	70.87	0	0.00	70.80	7	3,585	0.20%
2024/01/09	1	71.70	0	0.00	71.60	1	3,628	0.03%
2024/01/08	1	72.69	0	0.00	71.80	1	3,734	0.03%
2024/01/05	4.2	72.68	0.1	72.90	72.20	4.1	3,769	0.11%
2024/01/04	15	75.73	3	75.57	73.40	12	3,788	0.32%
2024/01/03	1	74.70	26	74.57	74.80	-25	3,632	-0.69%
2024/01/02	2	72.70	16	72.84	73.20	-14	3,451	-0.41%
2023/12/27	2.2	70.68	0	0.00	70.70	2.2	3,609	0.06%
2023/12/26	1	70.50	13	70.40	70.60	-12	3,706	-0.32%
2023/12/25	4	71.10	0	0.00	70.70	4	3,864	0.10%
2023/12/21	1	70.10	0	0.00	70.30	1	4,189	0.02%
2023/12/19	4	70.70	0	0.00	70.30	4	4,447	0.09%
2023/12/18	9.2	71.45	4	71.60	70.80	5.2	4,475	0.12%
2023/12/15	34	72.61	0	0.00	72.10	34	4,477	0.76%
2023/12/14	0	0.00	3	73.40	72.90	-3	4,611	-0.07%
2023/12/13	12	72.93	1	73.00	72.80	11	4,617	0.24%
2023/12/12	10.3	73.47	1	73.90	73.20	9.3	4,646	0.20%
2023/12/11	2.1	74.20	7	73.96	74.00	-4.9	4,638	-0.11%
2023/12/08	1	72.90	0	0.00	73.20	1	4,621	0.02%
2023/12/07	3.2	73.14	0	0.00	73.00	3.2	4,698	0.07%
2023/12/06	0	0.00	2	73.70	73.70	-2	4,719	-0.04%
2023/12/05	4	72.65	0	0.00	72.50	4	4,703	0.09%
2023/11/30	2	72.80	1	72.80	72.80	1	4,888	0.02%
2023/11/27	1	73.00	1	73.60	73.20	0	5,389	0.00%
2023/11/24	3	74.83	2	75.00	74.70	1	5,448	0.02%
2023/11/22	0	72.90	0	0.00	73.80	0	5,429	0.00%
2023/11/21	3	73.90	16	74.10	73.50	-13	5,492	-0.24%
2023/11/20	17	73.05	3	73.20	73.00	14	5,495	0.25%
2023/11/17	21	73.12	21	73.37	73.30	0	5,509	0.00%
2023/11/16	5	73.20	15	72.80	73.30	-10	5,520	-0.18%
2023/11/15	12	72.07	4	72.33	72.40	8	5,523	0.15%
2023/11/14	4	72.23	11	73.40	71.50	-7	5,597	-0.12%
2023/11/13	0	72.70	7	72.09	71.80	-7	5,644	-0.12%
2023/11/10	0	72.50	0	0.00	73.00	0	5,786	0.00%
2023/11/09	16	72.90	3	73.03	72.80	13	6,017	0.22%
2023/11/08	0	72.00	0	0.00	72.40	0	6,229	0.00%
2023/11/07	1	71.10	1	72.30	71.70	0	6,338	0.00%
2023/11/06	1	71.40	11	72.05	71.50	-10	6,505	-0.15%
2023/11/03	0	0.00	10	69.80	69.80	-10	6,740	-0.15%
2023/11/02	10	69.00	1	69.00	68.90	9	7,125	0.13%
2023/11/01	3	67.33	0	0.00	67.30	3	7,228	0.04%
2023/10/31	5	68.20	0	0.00	66.50	5	7,527	0.07%
2023/10/30	1	67.90	0	0.00	67.70	1	7,929	0.01%
2023/10/27	2	69.10	0	0.00	68.30	2	8,066	0.02%
2023/10/26	0	70.00	1	70.30	69.60	-1	8,247	-0.01%
2023/10/25	1	70.70	3	70.87	70.80	-2	8,297	-0.02%
2023/10/24	3	68.90	2	69.35	70.00	1	8,337	0.01%
2023/10/23	0	0.00	1	68.50	68.50	-1	8,390	-0.01%
2023/10/20	1	67.00	1	68.10	67.80	0	8,540	0.00%
2023/10/19	0	67.90	1	68.60	68.90	-1	8,647	-0.01%
2023/10/18	11	68.97	3	68.67	68.20	8	8,914	0.09%
2023/10/17	3	72.20	0	0.00	70.80	3	9,277	0.03%
2023/10/16	5	71.64	0	0.00	71.30	5	9,451	0.05%
2023/10/13	1	73.50	5	74.60	73.60	-4	9,509	-0.04%
2023/10/11	2	72.70	8	72.83	72.40	-6	9,624	-0.06%
2023/10/06	1	74.00	0	0.00	73.80	1	9,717	0.01%
2023/10/05	4	73.98	0	0.00	73.90	4	9,861	0.04%
2023/10/04	13.2	73.91	0.3	73.80	73.40	12.9	9,957	0.13%
2023/10/03	1	76.90	0	0.00	75.70	1	9,996	0.01%
2023/10/02	2	77.94	2	76.70	76.60	0	10,056	0.00%
2023/09/28	0	0.00	2	77.50	77.70	-2	10,054	-0.02%
2023/09/27	0	75.50	1	75.00	75.10	-1	10,021	-0.01%
2023/09/26	0	76.50	4	76.58	75.90	-4	10,196	-0.04%
2023/09/25	3	77.33	2	77.50	77.60	1	10,246	0.01%
2023/09/22	0	0.00	1	72.40	72.30	-1	10,236	-0.01%
2023/09/21	0	74.80	6	74.30	73.40	-6	10,374	-0.06%
2023/09/20	3	75.73	0	0.00	75.40	3	10,506	0.03%
2023/09/19	4.2	75.83	330.1	75.47	75.80	-326	10,806	-3.02%	大賣/鉅額交易
2023/09/18	0.2	74.20	6	74.00	73.90	-5.8	10,807	-0.05%
2023/09/14	129	72.42	2	72.70	72.70	127	11,193	1.13%	大買/鉅額交易
2023/09/13	4	72.00	2	71.80	72.00	2	11,363	0.02%
2023/09/12	7	71.50	0	0.00	71.60	7	11,564	0.06%
2023/09/11	4	73.73	1	73.00	73.00	3	11,688	0.03%
2023/09/08	0	74.80	0	0.00	74.40	0	11,896	0.00%
2023/09/07	0	75.20	4	75.35	75.40	-4	12,463	-0.03%
2023/09/06	6	76.23	2	76.10	75.30	4	12,879	0.03%
2023/09/05	202	76.44	0	0.00	76.30	202	13,385	1.51%	大買/鉅額交易
2023/09/04	4	76.82	207	75.46	75.50	-203	13,750	-1.48%	大賣/鉅額交易
2023/09/01	111.1	77.73	30.1	75.77	75.50	81	14,278	0.57%	大買/
2023/08/31	5	73.38	3	74.33	74.30	2	14,823	0.01%
2023/08/30	104.1	72.61	7	74.09	74.00	97.1	15,301	0.63%	大買/
2023/08/29	0	0.00	3	71.23	71.90	-3	15,761	-0.02%
2023/08/28	0	71.70	0	0.00	70.60	0	16,037	0.00%
2023/08/25	6	71.57	2	71.95	71.50	4	16,462	0.02%
2023/08/24	0	71.10	0	0.00	71.80	0	16,782	0.00%
2023/08/23	2.4	71.27	0	0.00	71.30	2.4	17,095	0.01%
2023/08/22	1	71.01	7	71.54	71.00	-6	17,296	-0.03%
2023/08/21	3	71.90	5.1	71.92	71.70	-2	17,532	-0.01%
2023/08/18	7.1	72.57	4	73.55	71.50	3.1	17,671	0.02%
2023/08/17	6	72.52	17	73.22	73.40	-11	17,866	-0.06%
2023/08/16	11	71.62	0.2	71.90	71.70	10.8	18,238	0.06%
2023/08/15	25	73.51	17.1	73.71	73.00	7.9	18,713	0.04%
2023/08/14	12.2	75.91	3	76.13	74.20	9.2	19,227	0.05%
2023/08/11	8	78.16	2	77.80	77.50	6	19,757	0.03%
2023/08/10	10	79.53	21	79.19	79.00	-11	20,170	-0.05%
2023/08/09	33	81.78	10	82.28	82.30	23	20,328	0.11%
2023/08/08	1	82.40	25.1	82.42	83.40	-24.1	20,506	-0.12%
2023/08/07	0	0.00	7	78.94	79.10	-7	20,426	-0.03%
2023/08/04	22.4	78.52	7	79.03	77.50	15.4	20,510	0.07%
2023/08/02	19	81.32	33	81.03	81.80	-14	20,505	-0.07%
2023/08/01	3.2	77.95	0.1	77.80	78.80	3.1	20,298	0.02%
2023/07/31	9	79.84	17	80.32	78.90	-8	20,437	-0.04%
2023/07/28	2.1	77.33	1	78.10	78.40	1.1	21,027	0.01%
2023/07/27	1.2	77.43	2	77.30	77.40	-0.8	21,290	0.00%
2023/07/26	13.5	77.20	8	76.63	76.10	5.5	21,842	0.03%
2023/07/25	3	78.03	69	78.21	78.00	-66	22,172	-0.30%
2023/07/24	21	76.92	33	77.34	77.10	-12	22,230	-0.05%
2023/07/21	76	80.81	15	81.90	78.10	61	22,378	0.27%
2023/07/20	56.2	83.08	38	83.22	83.00	18.2	22,924	0.08%
2023/07/19	9	78.16	11	78.53	78.60	-2	22,563	-0.01%
2023/07/18	21.1	77.05	2	77.20	77.00	19.1	23,014	0.08%
2023/07/17	2.1	78.95	4	79.68	78.90	-1.9	23,088	-0.01%
2023/07/14	4.1	80.36	0	0.00	80.10	4.1	23,230	0.02%
2023/07/13	4.2	80.18	4	81.65	80.40	0.2	23,478	0.00%
2023/07/12	7	80.90	0	0.00	80.80	7	24,097	0.03%
2023/07/11	4.7	83.03	3	83.47	82.20	1.7	24,082	0.01%
2023/07/10	2.3	82.20	0	0.00	83.10	2.3	24,382	0.01%
2023/07/07	7.1	83.79	2.1	83.78	83.80	5	24,802	0.02%
2023/07/06	8.3	85.60	2	86.35	85.20	6.3	25,449	0.02%
2023/07/05	6.5	86.05	2	85.80	85.50	4.5	25,607	0.02%
2023/07/04	8	88.38	14	88.46	87.30	-6	25,626	-0.02%
2023/07/03	18.4	87.08	0	0.00	86.60	18.4	25,393	0.07%
2023/06/30	16.6	88.51	20.1	88.67	89.50	-3.5	25,111	-0.01%
2023/06/29	7.1	86.48	11	86.86	86.30	-3.9	24,901	-0.02%
2023/06/28	14	86.47	15	86.51	86.30	-1	24,739	0.00%
2023/06/27	9.2	87.12	2	88.75	85.00	7.2	24,643	0.03%
2023/06/26	8.2	89.56	10.1	88.73	88.30	-1.9	24,365	-0.01%
2023/06/21	2	90.95	1	92.20	91.10	1	24,200	0.00%
2023/06/20	18.5	90.69	96	89.25	91.50	-77.5	24,116	-0.32%
2023/06/19	6	93.95	9	93.71	93.10	-3	23,817	-0.01%
2023/06/16	2	92.50	3	92.53	91.80	-1	23,663	0.00%
2023/06/15	11	93.10	15	93.09	92.70	-4	23,458	-0.02%
2023/06/14	11	92.27	14	93.11	91.70	-3	23,270	-0.01%
2023/06/13	31.6	93.22	25	93.98	92.60	6.6	23,110	0.03%
2023/06/12	20	94.86	5	94.00	93.20	15	22,559	0.07%
2023/06/09	27	96.57	16	96.40	97.80	11	22,141	0.05%
2023/06/08	15	94.91	19	94.91	92.20	-4	21,646	-0.02%
2023/06/07	16	92.53	12.1	93.86	94.50	3.9	21,228	0.02%
2023/06/06	20.1	90.82	18	91.62	91.50	2.1	20,534	0.01%
2023/06/05	14	90.39	8	90.08	90.20	6	19,783	0.03%
2023/06/02	3	85.17	10	86.11	88.10	-7	19,329	-0.04%
2023/06/01	12	79.36	9	78.94	80.10	3	18,824	0.02%
2023/05/31	7.1	77.59	6.1	77.06	79.60	1	18,523	0.01%
2023/05/30	31	75.05	27	75.09	74.50	4	18,051	0.02%
2023/05/29	5	73.00	24	72.93	74.20	-19	17,676	-0.11%
2023/05/26	9	70.48	6	70.98	70.20	3	17,338	0.02%
2023/05/25	13	72.31	12	72.44	71.50	1	17,169	0.01%
2023/05/24	13	71.77	16	71.66	72.30	-3	16,995	-0.02%
2023/05/23	5	71.98	6.4	72.71	72.50	-1.4	16,984	-0.01%
2023/05/22	1.4	71.97	7.4	72.44	71.90	-6	16,771	-0.04%
2023/05/19	17	70.99	15	70.81	70.00	2	16,387	0.01%
2023/05/18	17.5	66.75	35	66.71	68.60	-17.5	15,863	-0.11%
2023/05/17	32	63.00	26	62.94	66.30	6	15,491	0.04%
2023/05/16	73	61.33	51	61.69	60.80	22	14,738	0.15%
2023/05/15	11	59.96	12	60.18	61.30	-1	14,273	-0.01%
2023/05/12	21	58.47	80	57.36	59.50	-59	13,911	-0.42%
2023/05/11	21	58.47	80	57.36	57.40	-59	13,424	-0.44%
2023/05/10	12	58.90	16	59.07	59.30	-4	13,106	-0.03%
2023/05/09	20	59.42	8	58.78	58.20	12	12,898	0.09%
2023/05/08	28	59.46	22	59.35	60.10	6	12,595	0.05%
2023/05/05	34	59.23	141	58.57	59.20	-107	12,370	-0.86%	大賣/鉅額交易
2023/05/04	195	59.51	227	59.38	60.00	-32	12,101	-0.26%	大買/大賣/
2023/05/03	17	57.74	10	57.44	57.70	7	11,301	0.06%
2023/05/02	209	57.68	23	56.78	58.50	186	10,980	1.69%	大買/鉅額交易
2023/04/28	46	54.70	28	55.50	54.70	18	10,411	0.17%
2023/04/27	26	53.95	14	54.05	53.80	12	9,990	0.12%
2023/04/26	15	53.42	10	53.52	53.20	5	9,766	0.05%
2023/04/25	33	54.85	25	55.11	53.20	8	9,472	0.08%
2023/04/24	9	53.70	14	53.37	52.90	-5	8,628	-0.06%
2023/04/21	62	54.70	50	54.44	53.50	12	8,485	0.14%
2023/04/20	5	53.16	8	53.16	53.00	-3	7,788	-0.04%
2023/04/19	5	54.48	5	54.52	54.00	0	7,525	0.00%
2023/04/18	14	54.20	17	53.26	53.20	-3	7,243	-0.04%
2023/04/17	53	54.92	72	54.30	54.40	-19	6,915	-0.27%
2023/04/14	2	52.10	7	52.10	52.10	-5	6,129	-0.08%
2023/04/13	9.5	48.44	9.1	48.39	47.45	0.4	5,970	0.01%
2023/04/12	13	47.28	18	48.06	50.00	-5	5,529	-0.09%
2023/04/11	54.1	46.36	36	46.47	45.50	18.1	4,948	0.37%
2023/04/10	28	43.21	9	43.92	45.25	19	4,171	0.46%
2023/04/07	5	40.40	4	40.49	41.15	1	3,913	0.03%
2023/04/06	2	39.18	1	39.40	39.55	1	3,762	0.03%
2023/03/31	5	39.05	0	0.00	39.00	5	3,748	0.13%
2023/03/30	0	0.00	1	38.90	39.05	-1	3,742	-0.03%
2023/03/29	1	38.45	0	0.00	39.10	1	3,763	0.03%
2023/03/28	5	38.90	0	0.00	38.50	5	3,879	0.13%
2023/03/27	3	39.55	2	39.48	39.85	1	3,926	0.03%
2023/03/24	1	38.80	1	38.85	38.85	0	3,901	0.00%
2023/03/23	3	38.87	0	0.00	38.85	3	3,885	0.08%
2023/03/21	4	38.63	0	0.00	38.55	4	3,918	0.10%
2023/03/20	2	38.78	0	0.00	38.75	2	3,892	0.05%
2023/03/16	1	39.25	60	38.70	38.80	-59	3,985	-1.48%
2023/03/15	31	40.12	0	0.00	39.80	31	3,921	0.79%
2023/03/14	3	40.07	21	40.29	40.00	-18	3,932	-0.46%
2023/03/13	1	40.65	32.7	40.87	40.65	-31.7	4,004	-0.79%
2023/03/10	20	40.40	16	41.05	40.20	4	4,042	0.10%
2023/03/09	35	41.36	4	41.65	41.65	31	3,993	0.78%
2023/03/08	2.1	41.49	6	41.65	41.65	-3.9	3,983	-0.10%
2023/03/07	17.5	40.55	1	40.45	41.00	16.5	4,050	0.41%
2023/03/06	1	40.15	21	40.00	40.20	-20	3,982	-0.50%
2023/03/03	30	39.50	1	39.55	39.45	29	3,928	0.74%
2023/03/02	0	0.00	20.1	39.45	39.40	-20.1	3,935	-0.51%
2023/03/01	22	39.33	0	0.00	39.35	22	3,944	0.56%
2023/02/24	24	39.87	22	39.79	39.80	2	3,920	0.05%
2023/02/23	1	39.85	6	40.06	40.15	-5	3,906	-0.13%
2023/02/22	25	39.16	1	39.30	39.45	24	3,860	0.62%
2023/02/21	1	39.90	56	40.13	39.80	-55	3,778	-1.46%
2023/02/17	2	38.55	15	39.30	39.40	-13	3,564	-0.36%
2023/02/16	35	38.72	6	37.94	38.85	29	3,501	0.83%
2023/02/15	36.3	38.88	51	38.56	38.30	-14.7	3,490	-0.42%
2023/02/14	1	37.15	1	37.00	37.05	0	3,135	0.00%
2023/02/13	0	0.00	9	37.02	37.15	-9	3,122	-0.29%
2023/02/10	3	35.75	0	0.00	35.50	3	3,011	0.10%
2023/02/08	0	0.00	2	35.80	35.70	-2	2,997	-0.07%
2023/02/07	2	35.48	0	0.00	35.55	2	2,997	0.07%
2023/02/06	0	0.00	1	36.00	35.40	-1	3,034	-0.03%
2023/02/03	1	35.75	0	0.00	35.70	1	3,090	0.03%
2023/02/02	1	35.07	1	35.60	35.60	0	3,078	0.00%
2023/01/30	0	0.00	4	34.81	35.25	-4	3,050	-0.13%
2023/01/16	1	33.85	0	0.00	33.95	1	3,023	0.03%
2023/01/13	1	34.20	0	0.00	34.15	1	3,030	0.03%
2023/01/05	1	34.15	0	0.00	34.20	1	3,187	0.03%
2022/12/29	0	0.00	3	33.50	33.65	-3	3,371	-0.09%
2022/12/28	2	33.60	0	0.00	33.70	2	3,431	0.06%
2022/12/27	0	0.00	3	34.15	34.10	-3	3,458	-0.09%
2022/12/26	7	34.27	1	34.35	34.35	6	3,514	0.17%
2022/12/23	4	33.24	0	0.00	33.70	4	3,647	0.11%
2022/12/22	1	33.55	0	0.00	33.55	1	3,843	0.03%
2022/12/20	3	33.82	0	0.00	33.45	3	4,156	0.07%
2022/12/19	11	34.92	3	35.75	34.80	8	4,102	0.20%
2022/12/16	5	36.10	0	0.00	35.95	5	4,029	0.13%
2022/12/15	3	36.83	1	37.10	36.90	2	4,089	0.05%
2022/12/14	4	36.35	4	36.75	36.80	0	4,342	0.00%
2022/12/13	7	36.57	8	36.80	36.25	-1	4,421	-0.02%
2022/12/12	4	37.13	1	37.00	37.40	3	4,480	0.07%
2022/12/09	0	0.00	2	37.73	37.70	-2	4,498	-0.04%
2022/12/07	0	0.00	3.1	37.30	37.15	-3.1	4,484	-0.07%
2022/12/06	3	36.90	1	37.75	36.80	2	4,465	0.04%
2022/12/05	17	37.86	3	37.92	37.75	14	4,428	0.32%
2022/12/02	5	37.39	5	37.39	37.25	0	4,335	0.00%
2022/12/01	0.2	36.42	1	36.55	36.35	-0.8	4,206	-0.02%
2022/11/30	0.3	36.23	0	0.00	36.20	0.3	4,207	0.01%
2022/11/29	2.5	36.41	1	36.80	36.25	1.5	4,183	0.03%
2022/11/28	0.6	35.73	0	0.00	36.35	0.6	4,117	0.01%
2022/11/25	0.1	36.23	0	0.00	36.10	0.1	4,132	0.00%
2022/11/24	7.3	36.41	0	0.00	36.30	7.3	4,152	0.17%
2022/11/23	3.1	36.33	7	36.06	36.35	-3.9	4,124	-0.09%
2022/11/21	1	35.95	0	0.00	35.80	1	4,098	0.02%
2022/11/18	4	35.48	0	0.00	35.20	4	4,100	0.10%
2022/11/17	3	35.37	0	0.00	35.55	3	4,109	0.07%
2022/11/15	1	35.50	0	0.00	35.65	1	4,077	0.02%
2022/11/14	2	35.63	5	35.83	36.15	-3	4,088	-0.07%
2022/11/02	1	38.20	0	0.00	38.20	1	4,174	0.02%
2022/11/01	8	38.15	8	38.14	38.30	0	4,155	0.00%
2022/10/28	0	0.00	1	36.25	36.10	-1	4,146	-0.02%
2022/10/25	1	35.95	0	0.00	35.80	1	4,226	0.02%
2022/10/24	0	0.00	20	36.45	36.40	-20	4,293	-0.47%
2022/10/21	20	36.35	1	36.30	36.10	19	4,293	0.44%
2022/10/17	1	35.80	0	0.00	36.40	1	4,617	0.02%
2022/10/14	1	36.85	0	0.00	36.85	1	4,626	0.02%
2022/10/13	4	37.08	0	0.00	36.10	4	4,672	0.09%
2022/10/11	8	38.38	0	0.00	38.25	8	4,781	0.17%
2022/10/05	0	0.00	1	38.60	38.60	-1	4,959	-0.02%
2022/09/30	6.1	38.29	10	38.99	38.30	-3.9	4,996	-0.08%
2022/09/29	13	41.72	12	39.48	40.10	1	4,925	0.02%
2022/09/28	5	41.43	7	41.05	40.30	-2	4,745	-0.04%
2022/09/27	8	41.20	1	39.70	41.70	7	4,676	0.15%
2022/09/26	1	39.10	1	40.30	39.50	0	4,500	0.00%
2022/09/23	0	0.00	1	40.65	40.30	-1	4,555	-0.02%
2022/09/22	5	40.89	7	41.11	41.40	-2	4,608	-0.04%
2022/09/21	6	41.08	7	41.11	40.95	-1	4,694	-0.02%
2022/09/20	8	39.07	8	39.23	39.20	0	4,523	0.00%
2022/09/19	10	38.93	3	39.25	39.05	7	4,655	0.15%
2022/09/15	1	38.10	4	38.05	37.85	-3	5,229	-0.06%
2022/09/14	0	0.00	2	36.80	37.60	-2	5,397	-0.04%
2022/09/12	1	36.75	0	0.00	36.75	1	5,949	0.02%
2022/09/08	2	36.00	0	0.00	36.40	2	6,250	0.03%
2022/09/07	0	0.00	2	35.30	35.25	-2	6,680	-0.03%
2022/09/06	0	0.00	3	35.58	35.45	-3	6,947	-0.04%
2022/09/02	1	36.85	1.1	36.73	37.00	-0.1	6,981	0.00%
2022/09/01	0	0.00	1	36.10	36.05	-1	6,916	-0.01%
2022/08/31	1	36.05	0	0.00	36.40	1	6,872	0.01%
2022/08/26	3	35.85	0	0.00	35.95	3	6,902	0.04%
2022/08/24	4	36.05	4	36.01	36.10	0	6,956	0.00%
2022/08/22	1	35.40	0	0.00	35.45	1	6,947	0.01%
2022/08/19	4	35.69	0	0.00	35.25	4	6,979	0.06%
2022/08/18	0.1	36.00	0	0.00	36.05	0.1	7,060	0.00%
2022/08/12	5	36.39	11	36.00	35.95	-6	7,051	-0.09%
2022/08/11	1	37.75	0	0.00	37.60	1	6,912	0.01%
2022/08/10	2	38.70	0	0.00	38.75	2	6,840	0.03%
2022/08/08	1	37.60	1	37.45	37.90	0	6,843	0.00%
2022/08/05	2	37.85	2	37.78	37.90	0	6,813	0.00%
2022/08/04	2	37.00	10	37.35	37.25	-8	6,798	-0.12%
2022/08/03	1	37.50	0	0.00	37.55	1	6,754	0.01%
2022/07/27	1	38.10	1	37.95	37.95	0	6,500	0.00%
2022/07/26	1	38.70	3	38.12	37.75	-2	6,453	-0.03%
2022/07/25	0	0.00	11	37.44	37.80	-11	6,271	-0.18%
2022/07/21	2	35.25	3	35.20	35.20	-1	6,049	-0.02%
2022/07/19	0	0.00	0.1	36.25	36.70	-0.1	5,937	0.00%
2022/07/18	8	36.07	0.1	36.10	36.10	7.9	5,799	0.14%
2022/07/15	10	36.00	13	35.82	36.00	-3	5,685	-0.05%
2022/07/14	3	33.68	3	33.93	34.95	0	5,528	0.00%
2022/07/13	10.3	34.82	5	34.70	34.45	5.3	5,429	0.10%
2022/07/12	3	34.92	6	35.16	35.00	-3	5,345	-0.06%
2022/07/11	0	0.00	2	34.78	34.65	-2	5,231	-0.04%
2022/07/08	4	34.78	1	34.70	34.70	3	5,206	0.06%
2022/07/07	2	34.60	3	34.45	34.80	-1	5,139	-0.02%
2022/07/05	1	34.00	0	0.00	34.10	1	5,026	0.02%
2022/07/04	2	33.85	2	33.70	33.85	0	4,972	0.00%
2022/07/01	7	33.66	97	33.30	33.00	-90	4,914	-1.83%
2022/06/29	92	35.86	22	35.79	36.20	70	4,638	1.51%
2022/06/28	8	34.66	6	34.72	34.75	2	4,444	0.05%
2022/06/27	7	35.34	8	35.54	35.25	-1	4,362	-0.02%
2022/06/24	22	34.86	27	35.16	35.65	-5	4,121	-0.12%
2022/06/23	24	33.53	24	33.85	34.10	0	3,793	0.00%
2022/06/22	6	34.47	29	34.37	34.30	-23	3,352	-0.69%
2022/06/21	19	34.54	16	35.14	35.15	3	3,126	0.10%
2022/06/20	41	34.64	20	34.03	33.90	21	2,735	0.77%
2022/06/17	12	33.12	12.1	33.53	34.80	-0.1	2,472	0.00%
2022/06/16	11	33.28	11.1	33.62	33.60	-0.1	2,146	0.00%
2022/06/15	2	32.68	8	32.85	32.85	-6	1,687	-0.36%
2022/06/14	6	31.90	1	30.80	32.00	5	1,409	0.35%
2022/05/31	0	0.00	1	31.15	31.40	-1	1,136	-0.09%
2022/05/30	0	0.00	5	31.25	31.15	-5	1,124	-0.44%
2022/05/27	0	0.00	1	31.00	31.05	-1	1,099	-0.09%
2022/05/26	5	30.70	10	30.80	30.80	-5	1,052	-0.48%
2022/05/25	5	29.55	6	29.63	29.90	-1	911	-0.11%
2022/05/23	0	0.00	3	28.77	28.70	-3	822	-0.36%
2022/05/18	1	28.65	0	0.00	28.95	1	880	0.11%
2022/05/16	1	28.60	2.4	28.86	28.90	-1.4	916	-0.15%
2022/05/12	1	26.85	10.3	26.55	26.55	-9.3	875	-1.06%
2022/05/11	0	0.00	2	27.50	27.35	-2	861	-0.23%
2022/05/10	1	27.10	0	0.00	27.20	1	858	0.12%
2022/05/09	1	27.20	0	0.00	27.20	1	860	0.12%
2022/05/06	1	27.40	0	0.00	27.50	1	860	0.12%
2022/05/05	0	27.95	0	0.00	27.85	0	863	0.00%
2022/05/04	0	28.05	0	0.00	27.80	0	865	0.00%
2022/05/03	0	28.00	0	0.00	27.90	0	877	0.00%
2022/04/29	0	27.55	0	0.00	27.90	0	883	0.00%
2022/04/27	2	27.30	2	27.55	27.65	0	888	0.00%
2022/04/22	0	0.00	6	28.10	28.15	-6	881	-0.68%
2022/04/15	1	27.95	0	0.00	27.90	1	918	0.11%
2022/04/07	0	28.20	0	0.00	28.15	0	929	0.00%
2022/04/01	0	0.00	0.1	28.90	28.90	-0.1	920	-0.01%
2022/03/31	3	28.60	1	28.80	28.80	2	919	0.22%
2022/03/30	1	29.15	0.1	28.95	29.35	0.9	887	0.10%
2022/03/23	1	29.00	0	0.00	29.10	1	858	0.12%
2022/03/22	1	28.95	0	0.00	29.00	1	852	0.12%
2022/03/18	0	0.00	0.2	28.57	28.70	-0.2	847	-0.02%
2022/03/15	0	28.00	0	0.00	27.95	0	847	0.00%
2022/03/09	0	0.00	1	27.45	27.70	-1	840	-0.12%
2022/03/08	2	27.03	0	0.00	27.15	2	836	0.24%
2022/03/07	0	0.00	15	27.90	27.95	-15	816	-1.84%
2022/03/01	1	28.80	0	0.00	28.75	1	783	0.13%
2022/02/24	0	0.00	1	28.55	28.20	-1	771	-0.13%
2022/02/23	0	0.00	0.1	29.00	28.95	-0.1	753	-0.02%
2022/02/18	1	29.05	1	29.00	29.25	0	708	0.00%
2022/02/17	1	29.35	1	28.90	29.05	0	666	0.00%
2022/02/14	2	26.90	2	27.10	27.05	0	581	0.00%
2022/02/07	0	0.00	2	27.05	27.20	-2	565	-0.35%
2022/01/26	2	26.78	2	26.95	26.80	0	555	0.00%
2022/01/17	2	27.20	0	0.00	27.15	2	543	0.37%
2022/01/14	1	27.80	5	27.45	27.55	-4	545	-0.73%
2022/01/13	0	0.00	1	27.60	27.65	-1	586	-0.17%
2022/01/12	1	27.30	2	27.50	27.40	-1	585	-0.17%
2022/01/11	1	27.45	0	0.00	27.45	1	582	0.17%
2022/01/10	6	27.63	0	0.00	27.85	6	565	1.06%
2022/01/07	7	27.41	0	0.00	27.35	7	544	1.29%
2022/01/06	1	27.15	0	0.00	27.15	1	538	0.19%
2021/12/29	4	27.05	0	0.00	27.05	4	520	0.77%
2021/12/28	1	26.85	0	0.00	26.90	1	515	0.19%
2021/12/24	0	0.00	1	26.65	26.60	-1	528	-0.19%
2021/12/20	1	26.30	1	26.65	26.30	0	546	0.00%
2021/12/16	1	26.45	0	0.00	26.50	1	546	0.18%
2021/12/10	1	26.50	0	0.00	26.90	1	573	0.17%
2021/12/08	2	26.30	2	26.50	26.40	0	573	0.00%
2021/12/06	0	0.00	2	26.45	26.30	-2	568	-0.35%
2021/11/29	2	26.30	1	26.30	26.45	1	586	0.17%
2021/10/07	0	0.00	1	26.45	26.45	-1	877	-0.11%
2021/10/04	0	0.00	1	25.80	26.00	-1	928	-0.11%
2021/10/01	1	26.10	0	0.00	26.00	1	929	0.11%
2021/09/03	1	27.45	0	0.00	27.50	1	1,154	0.09%
2021/08/31	1	27.30	2	27.20	27.40	-1	1,162	-0.09%
2021/08/30	2	27.00	0	0.00	27.15	2	1,175	0.17%
2021/08/26	0.2	27.05	0	0.00	26.10	0.2	1,193	0.02%
2021/08/19	4	26.10	0	0.00	26.30	4	1,221	0.33%
2021/07/27	9	28.90	5	28.85	28.70	4	1,870	0.21%
2021/07/26	5	29.00	0	0.00	28.95	5	1,946	0.26%
2021/07/20	1	29.15	0	0.00	29.15	1	2,227	0.04%
2021/07/19	0	0.00	2	29.75	29.80	-2	2,245	-0.09%
2021/07/14	0	0.00	6	29.70	29.60	-6	2,435	-0.25%
2021/07/12	10	30.10	0	0.00	30.05	10	2,543	0.39%
2021/07/07	0	0.00	3	30.92	30.50	-3	2,662	-0.11%
2021/07/05	1	30.70	0	0.00	30.85	1	2,670	0.04%
2021/07/02	0	0.00	2	30.45	30.30	-2	2,666	-0.07%
2021/07/01	0	0.00	2	30.60	30.20	-2	2,685	-0.07%
2021/06/25	0	0.00	2	30.00	29.90	-2	2,790	-0.07%
2021/06/23	0	0.00	3	30.02	29.80	-3	2,835	-0.11%
2021/06/21	0	0.00	1	29.30	29.55	-1	2,876	-0.03%
2021/06/18	0	0.00	2	29.30	29.50	-2	2,892	-0.07%
2021/06/17	0	0.00	2	29.00	29.30	-2	2,904	-0.07%
2021/06/11	0	0.00	20	29.00	29.00	-20	2,940	-0.68%
2021/06/10	0	0.00	2	28.90	29.00	-2	2,969	-0.07%
2021/06/08	0	0.00	3	29.00	28.80	-3	3,005	-0.10%
2021/06/04	8	28.95	28.2	28.90	28.85	-20.2	3,094	-0.65%
2021/06/03	20	29.07	0	0.00	29.25	20	3,109	0.64%
2021/06/02	0	0.00	6	28.65	28.80	-6	3,106	-0.19%
2021/06/01	3	28.30	0	0.00	28.30	3	3,107	0.10%
2021/05/31	1	28.20	0	0.00	27.95	1	3,121	0.03%
2021/05/28	3	28.20	0	0.00	28.00	3	3,124	0.10%
2021/05/27	5	27.80	0	0.00	27.80	5	3,133	0.16%
2021/05/25	0	0.00	3	28.30	28.10	-3	3,169	-0.09%
2021/05/24	0	0.00	15	28.22	28.20	-15	3,166	-0.47%
2021/05/20	3.2	27.65	0	0.00	27.40	3.2	3,216	0.10%
2021/05/17	6	26.02	4.2	25.86	25.95	1.8	3,164	0.06%
2021/05/14	7	28.09	11	27.90	27.85	-4	3,096	-0.13%
2021/05/12	0	0.00	5	28.10	26.20	-5	3,017	-0.17%
2021/05/11	3	29.30	3	29.52	28.85	0	2,943	0.00%
2021/05/05	0	0.00	2	30.80	30.40	-2	2,901	-0.07%
2021/05/04	3	30.85	4	31.18	30.85	-1	2,901	-0.03%
2021/05/03	5	32.87	13	32.93	32.45	-8	2,851	-0.28%
2021/04/29	0	0.00	1	32.35	32.35	-1	2,799	-0.04%
2021/04/28	2	32.73	1	32.75	32.85	1	2,802	0.04%
2021/04/27	14	32.56	6	33.55	33.55	8	2,863	0.28%
2021/04/26	6	32.47	6	32.53	32.30	0	2,768	0.00%
2021/04/23	0	0.00	5	32.10	31.95	-5	2,791	-0.18%
2021/04/22	22	32.65	4	32.01	31.85	18	2,912	0.62%
2021/04/21	0	0.00	5	32.66	32.80	-5	2,908	-0.17%
2021/04/20	0	0.00	42	32.71	32.30	-42	2,984	-1.41%
2021/04/19	33	32.33	0	0.00	32.80	33	3,370	0.98%
2021/04/16	1	31.45	0	0.00	31.45	1	3,448	0.03%
2021/04/15	1	31.30	0	0.00	31.20	1	3,620	0.03%
2021/04/14	0	0.00	0	31.06	30.80	0	3,639	0.00%
2021/04/13	0	0.00	6	31.58	30.95	-6	3,745	-0.16%
2021/04/12	0	0.00	5	30.90	30.95	-5	3,754	-0.13%
2021/04/09	0	0.00	5	30.80	30.75	-5	3,928	-0.13%
2021/04/08	0	31.45	4	30.96	30.95	-4	4,097	-0.10%
2021/04/07	5	30.90	5	30.90	31.15	0	4,110	0.00%
2021/04/06	1	30.75	1	30.80	30.80	0	4,199	0.00%
2021/03/31	5	30.92	9.5	30.94	31.00	-4.5	4,259	-0.11%
2021/03/30	2	31.73	5	31.75	31.75	-3	4,221	-0.07%
2021/03/29	4	31.93	0	0.00	31.90	4	4,237	0.09%
2021/03/26	1	31.35	5	31.20	31.30	-4	4,300	-0.09%
2021/03/25	5	31.70	1	31.65	31.45	4	4,372	0.09%
2021/03/24	0	0.00	2	31.55	31.30	-2	4,399	-0.05%
2021/03/22	2	31.23	0	0.00	31.30	2	4,481	0.04%
2021/03/19	0	0.00	1	30.85	31.55	-1	4,548	-0.02%
2021/03/16	0	0.00	2	30.80	30.90	-2	4,839	-0.04%
2021/03/12	1	31.15	0	0.00	31.25	1	5,185	0.02%
2021/03/11	2	32.00	2	31.50	31.55	0	5,376	0.00%
2021/03/10	0	0.00	1	32.05	31.90	-1	5,743	-0.02%
2021/03/08	0	0.00	6	31.19	31.15	-6	6,763	-0.09%
2021/03/05	3	31.50	0	0.00	31.30	3	7,780	0.04%
2021/03/04	0	0.00	4	32.00	31.90	-4	7,983	-0.05%
2021/03/03	0	0.00	3	31.75	31.55	-3	8,255	-0.04%
2021/03/02	1	31.55	0	0.00	31.30	1	8,319	0.01%
2021/02/25	0	0.00	5	32.40	32.45	-5	8,575	-0.06%
2021/02/24	0	0.00	5	32.55	32.25	-5	8,764	-0.06%
2021/02/23	11	33.04	21	32.86	32.75	-10	8,822	-0.11%
2021/02/22	0	0.00	2	32.78	32.75	-2	8,964	-0.02%
2021/02/18	1	32.70	0	0.00	32.50	1	9,307	0.01%
2021/02/05	0	0.00	1	32.00	32.00	-1	9,463	-0.01%
2021/02/03	0	0.00	1	31.65	31.65	-1	9,475	-0.01%
2021/02/01	0	31.00	8	30.97	31.10	-8	9,466	-0.08%
2021/01/29	0	0.00	4	31.50	31.50	-4	9,434	-0.04%
2021/01/28	0	0.00	1	32.40	32.40	-1	9,386	-0.01%
2021/01/27	0	0.00	2	33.00	33.00	-2	9,359	-0.02%
2021/01/26	1	32.65	2	32.70	32.60	-1	9,329	-0.01%
2021/01/22	1	32.35	6	32.48	32.70	-5	9,257	-0.05%
2021/01/21	6	32.20	7	32.28	32.35	-1	9,230	-0.01%
2021/01/20	14	32.34	3	32.13	31.65	11	9,183	0.12%
2021/01/19	10	34.25	11	33.74	33.60	-1	9,055	-0.01%
2021/01/18	6	33.70	7	33.63	33.65	-1	9,016	-0.01%
2021/01/15	3	34.93	12	34.77	34.05	-9	8,946	-0.10%
2021/01/14	1	36.00	4	36.41	35.85	-3	8,803	-0.03%
2021/01/13	29	36.95	12	37.09	36.50	17	8,726	0.19%
2021/01/12	49	37.80	81	37.68	37.20	-32	8,606	-0.37%
2021/01/11	21	36.13	113	36.32	37.15	-92	8,148	-1.13%	大賣/
2021/01/08	141	35.76	35	35.96	36.00	106	7,956	1.33%	大買/鉅額交易
2021/01/06	57	35.77	10	34.80	34.00	47	7,707	0.61%
2021/01/05	19	36.11	0	0.00	35.60	19	7,571	0.25%
2021/01/04	54	36.15	73	36.76	36.60	-19	7,495	-0.25%
2020/12/31	11	34.87	1.1	35.24	35.70	9.9	7,298	0.14%
2020/12/30	0	0.00	2	34.70	34.60	-2	7,132	-0.03%
2020/12/29	20	35.40	33	34.74	34.80	-13	7,107	-0.18%
2020/12/28	6	34.80	0	0.00	34.70	6	6,997	0.09%
2020/12/25	0	0.00	3	34.15	34.00	-3	6,929	-0.04%
2020/12/24	10	34.90	0	0.00	34.20	10	6,887	0.15%
2020/12/23	10	34.10	10	34.40	34.40	0	6,831	0.00%
2020/12/22	22	34.99	28	34.01	33.60	-6	6,790	-0.09%
2020/12/21	4	34.21	5	34.21	34.75	-1	6,715	-0.01%
2020/12/18	0	0.00	0.1	34.10	33.80	-0.1	6,645	0.00%
2020/12/17	10	34.45	10	33.90	33.90	0	6,591	0.00%
2020/12/16	8	34.45	2	34.25	34.60	6	6,527	0.09%
2020/12/15	1	33.95	5	34.05	33.35	-4	6,454	-0.06%
2020/12/14	11	33.82	0	0.00	33.80	11	6,373	0.17%
2020/12/11	4	34.98	7	34.89	33.95	-3	6,320	-0.05%
2020/12/10	7	34.89	3	35.10	34.80	4	6,143	0.07%
2020/12/09	32	34.61	31	34.47	35.00	1	6,043	0.02%
2020/12/08	13	33.40	10	33.29	33.45	3	5,787	0.05%
2020/12/07	12	32.67	12	33.26	33.10	0	5,684	0.00%
2020/12/04	47	33.28	38	33.07	32.75	9	5,496	0.16%
2020/12/03	30.1	35.37	16.1	35.03	33.80	14.1	5,105	0.28%
2020/12/02	31	37.17	65	37.19	37.50	-34	4,553	-0.75%
2020/12/01	95.1	38.45	70	38.62	36.40	25.1	4,037	0.62%
2020/11/30	25	36.19	19	36.43	37.05	6	3,013	0.20%
2020/11/27	4	32.18	5.1	32.57	33.70	-1.1	2,808	-0.04%
2020/11/26	1	29.90	4	30.08	30.65	-3	2,541	-0.12%
2020/11/25	8	30.27	7	30.11	30.10	1	2,501	0.04%
2020/11/24	2	28.95	2	29.08	29.00	0	2,293	0.00%
2020/11/23	1	29.50	0	0.00	29.30	1	2,224	0.04%
2020/11/20	17	27.80	17	27.80	27.70	0	2,043	0.00%
2020/11/19	1	28.10	1	28.20	28.00	0	2,005	0.00%
2020/11/18	11	27.60	17	27.11	27.80	-6	1,911	-0.31%
2020/11/17	5	25.20	5	25.85	25.85	0	1,673	0.00%
2020/11/16	144	25.58	62	25.72	25.55	82	1,632	5.02%	大買/
2020/11/10	0	0.00	20	23.20	23.30	-20	1,562	-1.28%
2020/11/09	0	0.00	5	23.15	23.30	-5	1,582	-0.32%
2020/10/26	1	23.25	0	0.00	23.20	1	1,873	0.05%
2020/10/19	5	22.80	0	0.00	22.80	5	1,872	0.27%
2020/10/07	0	0.00	5	23.15	23.35	-5	1,957	-0.26%
2020/10/05	0	0.00	5	22.60	22.75	-5	1,941	-0.26%
2020/09/25	5	22.20	2	22.20	22.35	3	1,962	0.15%
2020/09/24	7	22.70	1	22.70	22.35	6	1,947	0.31%
2020/09/23	25	23.27	1	23.25	23.20	24	1,915	1.25%
2020/09/21	1	23.95	0	0.00	23.70	1	1,883	0.05%
2020/09/17	1	23.85	0	0.00	23.90	1	1,876	0.05%
2020/09/15	2	23.55	0	0.00	23.55	2	1,863	0.11%
2020/09/11	2	23.75	0	0.00	23.20	2	1,861	0.11%
2020/09/09	0	0.00	2	23.60	23.80	-2	1,881	-0.11%
2020/09/07	2	23.45	0	0.00	23.30	2	1,851	0.11%
2020/08/25	0	0.00	30	24.40	24.10	-30	1,706	-1.76%
2020/08/24	40	24.28	0	0.00	24.60	40	1,709	2.34%
2020/08/20	0	0.00	19	22.94	23.20	-19	1,587	-1.20%
2020/08/19	10	23.85	0	0.00	23.60	10	1,527	0.65%
2020/08/18	1	23.45	0	0.00	23.45	1	1,511	0.07%
2020/08/17	10	23.75	0	0.00	23.65	10	1,478	0.68%
2020/08/14	3	23.05	0	0.00	23.15	3	1,392	0.22%
2020/08/12	0	0.00	10	22.65	22.75	-10	1,342	-0.74%
2020/08/11	0	0.00	20	22.95	23.00	-20	1,335	-1.50%
2020/08/10	20	22.98	6	22.81	23.20	14	1,278	1.09%
2020/08/07	23	22.04	0	0.00	22.70	23	1,201	1.91%
2020/08/06	0	0.00	1	21.75	21.70	-1	1,103	-0.09%
2020/08/05	1	21.10	0	0.00	21.05	1	1,066	0.09%
2020/07/29	0	0.00	3	20.40	20.35	-3	1,039	-0.29%
2020/07/17	0	0.00	1	21.70	21.65	-1	957	-0.10%
2020/06/29	0	0.00	1	21.15	21.15	-1	913	-0.11%
2020/06/11	0	0.00	1	21.40	21.45	-1	969	-0.10%
2020/06/09	0	0.00	1	21.60	21.65	-1	1,007	-0.10%
2020/05/27	1	20.75	0	0.00	20.80	1	1,000	0.10%
2020/05/19	1	20.00	0	0.00	20.05	1	971	0.10%
2020/05/13	0	0.00	15	19.80	19.85	-15	938	-1.60%
2020/05/12	0	0.00	10	19.80	19.90	-10	938	-1.07%
2020/05/08	0	0.00	25	19.75	19.80	-25	930	-2.69%
2020/04/29	0	0.00	1	19.75	19.70	-1	950	-0.11%
2020/04/28	0	0.00	10	19.55	19.40	-10	954	-1.05%
2020/04/23	0	0.00	1	19.25	19.25	-1	984	-0.10%
2020/04/22	8	19.20	0	0.00	19.20	8	979	0.82%
2020/04/21	3	19.30	0	0.00	19.30	3	975	0.31%
2020/04/20	1	19.55	0	0.00	19.60	1	958	0.10%
2020/04/17	0	0.00	10	19.55	19.60	-10	953	-1.05%
2020/04/14	0	0.00	10	19.45	19.55	-10	937	-1.07%
2020/04/08	0	0.00	13	19.35	19.45	-13	941	-1.38%
2020/03/24	0	0.00	12	19.39	19.35	-12	929	-1.29%
2020/03/19	20	18.85	0	0.00	19.20	20	912	2.19%
2020/03/13	10	19.25	0	0.00	20.30	10	752	1.33%
2020/03/02	0	0.00	1	20.35	20.40	-1	633	-0.16%
2020/02/24	5	20.55	0	0.00	20.60	5	635	0.79%
2020/02/06	5	20.65	0	0.00	20.75	5	756	0.66%
2020/02/04	1	20.65	0	0.00	20.70	1	768	0.13%
2020/01/31	10	20.45	0	0.00	20.35	10	746	1.34%
2020/01/20	20	21.20	0	0.00	21.20	20	720	2.78%
2020/01/17	0.3	21.20	0	0.00	21.20	0.3	717	0.04%
2020/01/16	10	21.25	0	0.00	21.30	10	717	1.39%
2020/01/14	0.6	21.20	0	0.00	21.20	0.6	783	0.08%
2020/01/06	1	21.20	0	0.00	21.10	1	885	0.11%
2020/01/02	5	21.40	0	0.00	21.40	5	871	0.57%
2019/12/31	0	0.00	0.2	21.40	21.30	-0.2	863	-0.02%
2019/12/12	0	0.00	7	21.25	21.20	-7	833	-0.84%
2019/11/26	2	21.33	0	0.00	21.25	2	920	0.22%
2019/11/25	5	21.30	0	0.00	21.35	5	919	0.54%
2019/11/15	1	21.25	0	0.00	21.15	1	921	0.11%
2019/11/05	0	0.00	2	22.10	22.05	-2	816	-0.24%
2019/11/01	0	0.00	1	21.85	21.90	-1	834	-0.12%
2019/10/22	1	21.95	0	0.00	22.05	1	856	0.12%
2019/10/18	0	0.00	26	21.30	21.40	-26	794	-3.27%
2019/10/16	1	21.35	5	21.35	21.40	-4	870	-0.46%
2019/09/20	0	0.00	12	21.20	21.20	-12	1,152	-1.04%
2019/09/19	0	0.00	2	21.00	20.95	-2	1,175	-0.17%
2019/09/17	0	0.00	18	21.05	20.95	-18	1,302	-1.38%
2019/09/16	1	21.25	6	21.35	21.30	-5	1,375	-0.36%
2019/09/12	0	0.00	8	21.10	21.20	-8	1,391	-0.57%
2019/09/03	0	0.00	5	20.80	20.70	-5	1,385	-0.36%
2019/09/02	0	0.00	5	20.55	20.65	-5	1,386	-0.36%
2019/08/30	0	0.00	5	20.40	20.45	-5	1,390	-0.36%
2019/08/26	5	20.70	0	0.00	20.70	5	1,442	0.35%
2019/08/22	0	0.00	5	20.80	20.90	-5	1,486	-0.34%
2019/08/19	0	0.00	10	20.70	20.75	-10	1,669	-0.60%
2019/08/13	0	0.00	5	20.70	20.55	-5	1,830	-0.27%
2019/08/06	5	19.95	170	20.08	20.35	-165	2,077	-7.94%	大賣/鉅額交易
2019/08/02	10	20.65	0	0.00	20.70	10	2,047	0.49%
2019/08/01	10	20.75	0	0.00	20.70	10	2,043	0.49%
2019/07/31	1	20.80	0	0.00	20.95	1	2,043	0.05%
2019/07/30	4	21.05	0	0.00	20.95	4	2,033	0.20%
2019/07/25	0	0.00	1	21.25	21.25	-1	2,017	-0.05%
2019/07/24	66	20.99	0	0.00	20.95	66	2,011	3.28%
2019/07/17	1	22.80	0	0.00	22.75	1	1,866	0.05%
2019/07/15	1	22.85	0	0.00	22.75	1	1,835	0.05%
2019/07/10	1	23.00	25	23.20	23.00	-24	1,797	-1.34%
2019/07/09	94	23.14	31	23.22	23.20	63	1,771	3.56%
2019/07/05	0	0.00	1	22.90	22.80	-1	1,719	-0.06%
2019/07/04	52	22.84	4	22.75	22.75	48	1,696	2.83%
2019/07/03	0	0.00	11	22.99	22.80	-11	1,683	-0.65%
2019/06/28	10	22.55	0	0.00	22.55	10	1,621	0.62%
2019/06/27	0	0.00	10	22.85	22.85	-10	1,611	-0.62%
2019/06/26	4	22.95	11	22.95	22.80	-7	1,626	-0.43%
2019/06/25	11	22.65	0	0.00	22.75	11	1,619	0.68%
2019/06/24	2	22.80	4	22.70	22.95	-2	1,574	-0.13%
2019/06/21	2	21.85	55	22.34	22.20	-53	1,494	-3.55%
2019/06/19	1	21.60	0	0.00	21.55	1	1,390	0.07%
2019/06/13	35	21.63	0	0.00	21.60	35	1,388	2.52%
2019/06/12	3	21.60	0	0.00	21.70	3	1,383	0.22%
2019/06/11	17	21.70	16	21.70	21.70	1	1,359	0.07%
2019/06/10	10	21.40	0	0.00	21.35	10	1,334	0.75%
2019/06/05	6	21.60	6	21.55	21.40	0	1,316	0.00%
2019/06/03	0	0.00	1	21.90	21.65	-1	1,291	-0.08%
2019/05/30	1	21.50	0	0.00	21.50	1	1,227	0.08%
2019/05/29	4	21.54	4	21.53	21.35	0	1,221	0.00%
2019/05/28	0	0.00	2	22.40	21.10	-2	1,205	-0.17%
2019/05/27	0	0.00	1	22.35	22.30	-1	1,103	-0.09%
2019/05/24	1	21.75	1	21.75	21.75	0	1,030	0.00%
2019/05/23	0	0.00	8	21.55	21.45	-8	1,013	-0.79%
2019/05/22	0	0.00	9	21.80	21.75	-9	987	-0.91%
2019/05/21	20	21.80	5	21.80	21.75	15	953	1.57%
2019/05/20	6	20.98	8	21.25	21.00	-2	853	-0.23%
2019/05/17	0	0.00	19	21.20	21.30	-19	834	-2.28%
2019/05/16	15	20.98	2	21.55	21.10	13	768	1.69%
2019/05/15	0	0.00	2	20.10	20.20	-2	584	-0.34%
2019/05/14	0	0.00	9	20.00	20.20	-9	578	-1.55%
2019/05/09	0	0.00	7	20.00	20.00	-7	562	-1.24%
2019/05/07	0	0.00	4	20.10	20.05	-4	539	-0.74%
2019/05/06	0	0.00	8	20.10	20.05	-8	534	-1.50%
2019/04/29	0	0.00	1	20.25	20.20	-1	532	-0.19%
2019/04/25	0	0.00	4	20.20	20.20	-4	525	-0.76%
2019/04/22	0	0.00	6	20.20	20.20	-6	522	-1.15%
2019/04/15	5	20.35	6	20.33	20.40	-1	531	-0.19%
2019/04/12	1	20.30	10	20.45	20.45	-9	524	-1.72%
2019/04/01	1	20.05	10	20.20	20.05	-9	486	-1.85%
2019/03/29	20	20.28	0	0.00	20.20	20	469	4.26%
2019/03/20	2	20.10	0	0.00	20.10	2	422	0.47%
2019/03/18	1	20.25	0	0.00	20.15	1	420	0.24%
2019/03/12	0.2	20.20	0	0.00	20.15	0.2	429	0.04%
2019/03/05	6	20.30	0	0.00	20.35	6	468	1.28%
2019/03/04	0	20.40	0	0.00	20.40	0	468	0.00%
2019/02/26	0	20.10	0	0.00	20.10	0	437	0.00%
2019/02/14	3	19.95	0	0.00	19.90	3	467	0.64%
2019/01/18	1	20.00	0	0.00	20.10	1	516	0.19%
2019/01/04	0.1	20.10	1	20.00	20.10	-0.9	652	-0.14%
2018/12/20	0	0.00	20	20.25	20.25	-20	738	-2.71%
2018/12/18	0	0.00	54	20.25	20.15	-54	727	-7.42%
2018/12/12	14	20.25	0	0.00	20.35	14	706	1.98%
2018/12/10	40	20.20	0	0.00	20.15	40	697	5.73%
2018/11/30	0	0.00	1	20.50	20.50	-1	700	-0.14%
2018/11/27	1	19.65	0	0.00	19.65	1	690	0.14%
2018/11/21	3	19.65	0	0.00	19.60	3	711	0.42%
2018/11/05	0	0.00	20	19.55	19.55	-20	679	-2.94%
2018/10/22	10	19.90	0	0.00	19.80	10	616	1.62%
2018/09/26	1	20.60	0	0.00	20.65	1	556	0.18%
2018/08/28	0	0.00	1	21.00	20.95	-1	819	-0.12%
2018/08/07	0	0.00	1	21.10	21.15	-1	1,172	-0.09%
2018/07/05	0	0.00	6	21.40	21.45	-6	1,548	-0.39%
2018/07/02	0	0.00	81	21.84	21.75	-81	1,626	-4.98%
2018/06/29	39	22.03	0	0.00	21.85	39	1,609	2.42%
2018/06/27	42	22.10	2	21.55	22.10	40	1,617	2.47%
2018/06/13	3	21.90	3	21.75	21.70	0	1,645	0.00%
2018/06/12	1	21.90	0	0.00	21.75	1	1,646	0.06%
2018/06/04	0	0.00	8	22.15	21.90	-8	1,702	-0.47%
2018/06/01	6	22.85	2	22.75	22.30	4	1,671	0.24%
2018/05/29	0	0.00	1	21.55	21.85	-1	1,474	-0.07%
2018/05/24	0.3	21.00	0	0.00	20.90	0.3	1,429	0.02%
2018/05/23	0.2	21.00	0	0.00	20.90	0.2	1,435	0.02%
2018/05/16	0.4	21.25	0	0.00	21.20	0.4	1,480	0.03%
2018/05/14	0.1	20.90	0	0.00	20.80	0.1	1,605	0.01%
2018/05/11	0	0.00	2	20.90	20.85	-2	1,617	-0.12%
2018/05/09	0	0.00	1	20.95	20.90	-1	1,623	-0.06%
2018/04/26	0	0.00	1	21.05	21.00	-1	1,643	-0.06%
2018/04/20	2	21.25	1	21.20	21.10	1	1,668	0.06%
2018/04/18	1	21.30	0	0.00	21.20	1	1,668	0.06%
2018/04/12	2	22.23	0	0.00	22.00	2	1,686	0.12%
2018/04/11	1	22.45	0	0.00	22.45	1	1,671	0.06%
2018/04/10	23	22.88	13	22.99	22.40	10	1,658	0.60%
2018/03/16	4	21.55	5	21.50	21.50	-1	1,344	-0.07%
2018/03/15	4	21.60	5	21.60	21.65	-1	1,332	-0.08%
2018/03/12	0	0.00	6	21.60	21.60	-6	1,328	-0.45%
2018/03/09	0	0.00	2	21.50	21.45	-2	1,331	-0.15%
2018/03/08	10	21.65	10	21.45	21.40	0	1,288	0.00%
2018/02/23	0	0.00	2	21.00	20.95	-2	1,244	-0.16%
2018/02/21	0	0.00	3	20.90	20.80	-3	1,262	-0.24%
2018/02/07	5	20.40	0	0.00	20.50	5	1,240	0.40%
2018/02/06	0	0.00	81	20.05	20.50	-81	1,235	-6.56%
2018/01/23	2	21.05	0	0.00	21.05	2	1,250	0.16%
2018/01/22	10	21.05	0	0.00	21.05	10	1,266	0.79%
2018/01/17	0	0.00	2	21.20	21.25	-2	1,319	-0.15%
2018/01/02	5	21.85	5	21.85	21.80	0	1,685	0.00%