三陽工業 (2206)-元大-竹科券商分點個股進出

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
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
10,237張
產業
上市汽車類股
463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－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/05/15	26	79.27	11	78.95	78.10	15	9,003	0.17%
2024/05/14	9	78.43	4	77.85	77.80	5	8,867	0.06%
2024/05/13	5.1	77.68	1.1	77.60	77.50	4.1	8,799	0.05%
2024/05/10	7	78.91	3	78.70	78.60	4	8,713	0.05%
2024/05/09	11.1	80.18	399	79.56	79.20	-387.9	8,615	-4.50%	大賣/鉅額交易
2024/05/08	5	81.86	8	81.83	81.40	-3	8,481	-0.04%
2024/05/07	62	82.17	10.2	83.16	82.00	51.8	8,390	0.62%
2024/05/06	158	84.90	14	85.13	84.00	144	8,186	1.76%	大買/鉅額交易
2024/05/03	33	86.10	8.2	85.73	85.50	24.8	8,068	0.31%
2024/05/02	26	87.23	108.3	87.42	87.60	-82.3	7,893	-1.04%	大賣/
2024/04/30	62	84.75	4.1	84.30	84.40	57.9	7,550	0.77%
2024/04/29	30	85.16	108.3	86.11	85.30	-78.3	7,379	-1.06%	大賣/
2024/04/26	167.1	84.69	216.4	85.66	83.60	-49.3	7,120	-0.69%	大買/大賣/
2024/04/25	94	83.55	133.2	84.59	84.40	-39.2	6,789	-0.58%	大賣/
2024/04/24	114.2	84.08	221.3	85.02	81.40	-107.1	6,318	-1.70%	大買/大賣/鉅額交易
2024/04/23	97	78.61	671.3	78.79	81.50	-574.3	5,400	-10.64%	大賣/鉅額交易
2024/04/22	30	75.10	5	76.02	75.20	25	4,798	0.52%
2024/04/19	140	73.25	0	73.90	74.10	140	4,755	2.94%	大買/鉅額交易
2024/04/18	0	75.70	1	75.70	75.80	-1	4,700	-0.02%
2024/04/17	0.1	75.61	50.1	75.65	75.50	-50.1	4,683	-1.07%
2024/04/16	121.3	73.59	18.8	73.28	72.70	102.5	4,610	2.22%	大買/鉅額交易
2024/04/15	11.1	76.52	2	75.65	76.10	9.1	4,489	0.20%
2024/04/12	3	74.87	1	75.50	75.20	2	4,415	0.05%
2024/04/11	24	74.87	0	0.00	74.50	24	4,398	0.55%
2024/04/10	22.1	75.02	4	75.45	74.80	18.1	4,594	0.39%
2024/04/09	11	75.95	49	75.98	75.80	-38	4,757	-0.80%
2024/04/08	10.1	75.35	39	76.06	75.80	-29	4,802	-0.60%
2024/04/03	9.1	74.83	4	74.30	74.60	5.1	4,760	0.11%
2024/04/02	7.1	74.81	3	75.30	74.70	4.1	4,758	0.09%
2024/04/01	0	0.00	2	75.20	75.10	-2	4,746	-0.04%
2024/03/29	34.1	75.49	4	75.10	75.00	30.1	4,747	0.63%
2024/03/28	19	76.50	184	76.88	76.60	-165	4,681	-3.52%	大賣/鉅額交易
2024/03/27	41.1	75.15	5	75.30	75.40	36.1	4,630	0.78%
2024/03/26	59	75.01	60.1	77.32	75.30	-1.1	4,625	-0.02%
2024/03/25	1	76.10	2	76.30	75.70	-1	4,564	-0.02%
2024/03/22	2.2	77.31	4.1	77.81	76.80	-2	4,540	-0.04%
2024/03/21	23.1	77.40	52	78.28	77.00	-28.9	4,551	-0.64%
2024/03/20	116	77.74	418.3	77.40	78.00	-302.3	4,493	-6.73%	大買/大賣/鉅額交易
2024/03/19	1.4	75.56	1	75.70	75.80	0.4	4,255	0.01%
2024/03/18	49	75.90	33.9	76.03	75.50	15.1	4,242	0.36%
2024/03/15	72.4	73.99	15.6	73.96	73.90	56.8	4,206	1.35%
2024/03/14	169	77.29	7	76.50	75.60	162	4,111	3.94%	大買/鉅額交易
2024/03/13	17	76.21	1.1	76.24	75.80	15.9	4,043	0.39%
2024/03/12	12.6	75.79	85.1	76.31	76.80	-72.6	4,029	-1.80%
2024/03/11	10.2	75.93	53	75.99	75.80	-42.8	4,022	-1.06%
2024/03/08	3.5	74.34	15.1	74.75	74.50	-11.7	4,013	-0.29%
2024/03/07	11.1	76.32	4.1	76.13	76.00	7	3,928	0.18%
2024/03/06	30.2	78.12	109.3	79.15	77.20	-79.1	3,856	-2.05%	大賣/
2024/03/05	14	77.80	4	78.10	77.00	10	3,702	0.27%
2024/03/04	50.3	78.12	78.4	79.04	77.50	-28.1	3,598	-0.78%
2024/03/01	41.4	77.48	508.7	77.29	78.20	-467.3	3,347	-13.96%	大賣/鉅額交易
2024/02/29	1.2	74.23	10	74.31	74.70	-8.9	3,031	-0.29%
2024/02/27	4.1	73.79	1	74.70	73.70	3.1	3,090	0.10%
2024/02/26	5.1	74.80	11.1	74.28	75.10	-6	3,108	-0.19%
2024/02/23	7.6	74.65	2	74.35	73.50	5.6	3,065	0.18%
2024/02/22	7.4	74.65	5.2	74.81	74.90	2.2	3,063	0.07%
2024/02/21	1	74.50	1	74.50	74.40	0	3,044	0.00%
2024/02/20	2.1	74.16	0	0.00	74.00	2.1	3,050	0.07%
2024/02/19	17	74.19	3	74.37	74.00	14	3,076	0.46%
2024/02/16	33.1	74.44	14.1	74.48	74.30	19	3,058	0.62%
2024/02/15	2.2	71.22	2	71.00	71.00	0.2	2,995	0.01%
2024/02/05	0	0.00	1	72.00	72.00	-1	3,022	-0.03%
2024/02/02	0.1	71.82	0	0.00	71.50	0.1	3,027	0.00%
2024/01/31	1	70.80	1	70.50	70.60	0	3,146	0.00%
2024/01/29	0	0.00	2	71.85	72.00	-2	3,270	-0.06%
2024/01/26	0.1	72.10	0	0.00	71.80	0.1	3,296	0.00%
2024/01/25	0.1	71.60	0	0.00	71.50	0.1	3,299	0.00%
2024/01/24	2	71.55	0.1	71.50	71.40	1.9	3,314	0.06%
2024/01/23	0	71.05	0	71.00	71.00	0	3,347	0.00%
2024/01/19	0	70.00	0	0.00	69.70	0	3,399	0.00%
2024/01/18	3.3	68.80	4	68.70	68.60	-0.7	3,414	-0.02%
2024/01/17	6.2	68.96	1	69.30	68.70	5.2	3,430	0.15%
2024/01/16	63.3	70.33	1.1	70.40	70.20	62.2	3,405	1.83%
2024/01/15	3	70.83	0	0.00	71.00	3	3,379	0.09%
2024/01/12	1.2	71.08	5	71.16	70.90	-3.8	3,407	-0.11%
2024/01/11	1.1	71.18	2	70.90	70.90	-0.9	3,456	-0.02%
2024/01/10	2.1	70.71	0	0.00	70.80	2.1	3,585	0.06%
2024/01/09	4.2	71.65	0	0.00	71.60	4.2	3,628	0.12%
2024/01/08	2	72.70	1	72.60	71.80	1	3,734	0.03%
2024/01/05	2	72.70	0	0.00	72.20	2	3,769	0.05%
2024/01/04	41	74.96	39	75.26	73.40	2	3,788	0.05%
2024/01/03	5.7	74.37	14.2	74.38	74.80	-8.5	3,632	-0.23%
2024/01/02	4	71.80	1.1	72.32	73.20	2.9	3,451	0.08%
2023/12/29	0	0.00	2	71.40	71.40	-2	3,427	-0.06%
2023/12/27	2	70.40	0	0.00	70.70	2	3,609	0.06%
2023/12/26	0.1	70.50	7	70.26	70.60	-6.9	3,706	-0.19%
2023/12/25	0	0.00	0.4	70.99	70.70	-0.4	3,864	-0.01%
2023/12/21	1	70.10	0	0.00	70.30	1	4,189	0.02%
2023/12/20	3	70.30	0	0.00	70.60	3	4,404	0.07%
2023/12/19	2.5	71.14	0	0.00	70.30	2.5	4,447	0.06%
2023/12/18	3.1	71.14	7	71.39	70.80	-4	4,475	-0.09%
2023/12/15	5	72.22	0	0.00	72.10	5	4,477	0.11%
2023/12/14	0.1	73.10	2	73.45	72.90	-1.9	4,611	-0.04%
2023/12/13	1	73.00	1	73.20	72.80	0	4,617	0.00%
2023/12/12	0	0.00	1	73.60	73.20	-1	4,646	-0.02%
2023/12/11	4	73.98	9.1	73.85	74.00	-5.1	4,638	-0.11%
2023/12/08	1	73.10	2.2	72.92	73.20	-1.2	4,621	-0.03%
2023/12/07	6	73.72	10.2	73.80	73.00	-4.2	4,698	-0.09%
2023/12/06	12	73.68	1.5	73.74	73.70	10.5	4,719	0.22%
2023/12/05	2.5	72.72	3	72.73	72.50	-0.5	4,703	-0.01%
2023/12/04	3	73.50	4.1	73.40	73.20	-1.1	4,719	-0.02%
2023/12/01	3	73.93	2.6	73.77	73.80	0.4	4,794	0.01%
2023/11/30	0.1	72.90	8.6	72.97	72.80	-8.4	4,888	-0.17%
2023/11/29	1	73.41	2	74.00	73.40	-1	5,085	-0.02%
2023/11/28	0	0.00	3	73.53	73.50	-3	5,336	-0.06%
2023/11/27	2	73.90	1	73.30	73.20	1	5,389	0.02%
2023/11/24	10	74.88	11	74.52	74.70	-1	5,448	-0.02%
2023/11/22	1	72.90	16	72.93	73.80	-15	5,429	-0.28%
2023/11/21	20	74.00	2	73.80	73.50	18	5,492	0.33%
2023/11/20	2	72.60	0	0.00	73.00	2	5,495	0.04%
2023/11/17	7	73.21	5	73.22	73.30	2	5,509	0.04%
2023/11/16	3.7	72.95	8	72.85	73.30	-4.4	5,520	-0.08%
2023/11/15	0	0.00	7	72.09	72.40	-7	5,523	-0.13%
2023/11/14	10.1	72.30	15	72.30	71.50	-4.9	5,597	-0.09%
2023/11/13	9.1	72.15	34	72.41	71.80	-25	5,644	-0.44%
2023/11/10	5.4	72.62	3.3	72.72	73.00	2.1	5,786	0.04%
2023/11/09	3.5	72.73	3	72.90	72.80	0.5	6,017	0.01%
2023/11/08	1.8	72.36	1	72.60	72.40	0.8	6,229	0.01%
2023/11/07	3	71.03	4	71.45	71.70	-1	6,338	-0.02%
2023/11/06	5	71.90	0.2	71.00	71.50	4.8	6,505	0.07%
2023/11/03	0	0.00	32	69.73	69.80	-32	6,740	-0.47%
2023/11/02	5.1	68.84	0	0.00	68.90	5.1	7,125	0.07%
2023/10/31	0	0.00	2	66.70	66.50	-2	7,527	-0.03%
2023/10/30	1.1	68.62	7	67.93	67.70	-5.9	7,929	-0.07%
2023/10/27	0	69.00	0	0.00	68.30	0	8,066	0.00%
2023/10/26	14	69.93	3	69.93	69.60	11	8,247	0.13%
2023/10/25	4	71.03	1	70.70	70.80	3	8,297	0.04%
2023/10/24	44.3	68.87	2.5	69.59	70.00	41.8	8,337	0.50%
2023/10/23	1	67.40	2	68.70	68.50	-1	8,390	-0.01%
2023/10/20	5.1	67.53	1.1	67.61	67.80	4	8,540	0.05%
2023/10/19	6.1	68.16	42.1	67.43	68.90	-36	8,647	-0.42%
2023/10/18	18.7	69.17	24.1	68.81	68.20	-5.4	8,914	-0.06%
2023/10/17	3.1	71.40	7	70.83	70.80	-3.9	9,277	-0.04%
2023/10/16	20.3	71.65	14.1	71.11	71.30	6.2	9,451	0.07%
2023/10/13	11	74.48	9	73.43	73.60	2	9,509	0.02%
2023/10/12	0.1	72.90	0	0.00	73.90	0.1	9,610	0.00%
2023/10/11	3.2	72.72	13	72.70	72.40	-9.8	9,624	-0.10%
2023/10/06	1	73.60	1	73.90	73.80	0	9,717	0.00%
2023/10/05	2.1	73.81	0.1	74.20	73.90	2	9,861	0.02%
2023/10/04	12.2	74.10	5	74.44	73.40	7.2	9,957	0.07%
2023/10/03	1.1	77.71	1	77.00	75.70	0.1	9,996	0.00%
2023/10/02	17	77.51	11	77.01	76.60	6	10,056	0.06%
2023/09/28	6	77.43	22.2	77.58	77.70	-16.2	10,054	-0.16%
2023/09/27	4.2	75.42	3	75.67	75.10	1.2	10,021	0.01%
2023/09/26	32.1	77.17	38.1	76.83	75.90	-6	10,196	-0.06%
2023/09/25	6	76.60	11.5	76.37	77.60	-5.5	10,246	-0.05%
2023/09/22	1.2	72.25	0	0.00	72.30	1.2	10,236	0.01%
2023/09/21	15.1	74.33	4.2	73.65	73.40	10.9	10,374	0.11%
2023/09/20	18.2	75.98	17	75.70	75.40	1.2	10,506	0.01%
2023/09/19	12	75.99	13.5	76.30	75.80	-1.4	10,806	-0.01%
2023/09/18	13	74.13	2.1	74.13	73.90	10.9	10,807	0.10%
2023/09/15	2	73.00	4	73.45	74.30	-2	10,898	-0.02%
2023/09/14	4	72.40	0	0.00	72.70	4	11,193	0.04%
2023/09/13	1	72.00	0	0.00	72.00	1	11,363	0.01%
2023/09/12	6.3	71.96	24	71.97	71.60	-17.7	11,564	-0.15%
2023/09/11	24.4	74.04	18.5	73.64	73.00	5.9	11,688	0.05%
2023/09/08	6.1	75.01	5	74.40	74.40	1.1	11,896	0.01%
2023/09/07	8	75.16	20	75.51	75.40	-12	12,463	-0.10%
2023/09/06	26.2	75.89	26	75.81	75.30	0.2	12,879	0.00%
2023/09/05	30.1	75.32	13	75.02	76.30	17.1	13,385	0.13%
2023/09/04	21	76.75	15.1	76.22	75.50	5.9	13,750	0.04%
2023/09/01	19.1	76.81	18.2	76.25	75.50	0.9	14,278	0.01%
2023/08/31	4.1	74.01	6	73.70	74.30	-1.9	14,823	-0.01%
2023/08/30	9	73.25	3.1	73.52	74.00	5.9	15,301	0.04%
2023/08/29	2	71.70	0	0.00	71.90	2	15,761	0.01%
2023/08/28	11	70.96	2	70.90	70.60	9	16,037	0.06%
2023/08/25	18	72.37	1.6	71.97	71.50	16.4	16,462	0.10%
2023/08/24	3	71.90	4	71.93	71.80	-1	16,782	-0.01%
2023/08/23	0	71.00	4	71.08	71.30	-4	17,095	-0.02%
2023/08/22	4.2	71.67	2.3	71.30	71.00	1.9	17,296	0.01%
2023/08/21	2	71.90	1	71.60	71.70	1	17,532	0.01%
2023/08/18	7.1	72.16	1.1	71.24	71.50	6	17,671	0.03%
2023/08/17	39.2	73.32	1	73.60	73.40	38.2	17,866	0.21%
2023/08/16	9.6	71.44	29.3	71.41	71.70	-19.7	18,238	-0.11%
2023/08/15	16.5	73.69	53.1	73.91	73.00	-36.5	18,713	-0.20%
2023/08/14	7.2	76.46	105.2	76.41	74.20	-98	19,227	-0.51%	大賣/
2023/08/11	9.1	78.24	3.1	79.16	77.50	6	19,757	0.03%
2023/08/10	15	79.48	6	79.48	79.00	9	20,170	0.04%
2023/08/09	27.2	82.07	43	81.64	82.30	-15.9	20,328	-0.08%
2023/08/08	12.2	81.82	22.9	81.40	83.40	-10.7	20,506	-0.05%
2023/08/07	5	76.88	29	76.88	79.10	-24	20,426	-0.12%
2023/08/04	36.3	78.09	19	78.33	77.50	17.3	20,510	0.08%
2023/08/02	48	80.74	29.9	81.23	81.80	18.1	20,505	0.09%
2023/08/01	31.4	78.50	26	78.10	78.80	5.4	20,298	0.03%
2023/07/31	109.4	80.34	16.2	80.38	78.90	93.2	20,437	0.46%	大買/
2023/07/28	9.1	77.41	4	76.65	78.40	5.1	21,027	0.02%
2023/07/27	1	76.80	1	77.00	77.40	0	21,290	0.00%
2023/07/26	9	77.28	6	76.77	76.10	3	21,842	0.01%
2023/07/25	25.7	78.39	245.3	78.48	78.00	-219.6	22,172	-0.99%	大賣/鉅額交易
2023/07/24	14.5	76.76	19.3	76.82	77.10	-4.8	22,230	-0.02%
2023/07/21	19.2	80.04	59.2	80.05	78.10	-40	22,378	-0.18%
2023/07/20	322.3	84.13	38.2	83.54	83.00	284.1	22,924	1.24%	大買/鉅額交易
2023/07/19	37.4	78.75	24	79.28	78.60	13.4	22,563	0.06%
2023/07/18	7.2	77.55	22	78.03	77.00	-14.8	23,014	-0.06%
2023/07/17	3.1	78.84	27	79.12	78.90	-23.9	23,088	-0.10%
2023/07/14	16.3	80.47	2	80.60	80.10	14.3	23,230	0.06%
2023/07/13	11.5	80.10	35.3	80.39	80.40	-23.8	23,478	-0.10%
2023/07/12	10.5	81.34	42.6	81.03	80.80	-32.1	24,097	-0.13%
2023/07/11	15.4	82.92	15	82.45	82.20	0.4	24,082	0.00%
2023/07/10	15.1	82.52	59.4	82.32	83.10	-44.3	24,382	-0.18%
2023/07/07	6.4	83.77	12	83.63	83.80	-5.6	24,802	-0.02%
2023/07/06	5.7	85.21	6	85.82	85.20	-0.3	25,449	0.00%
2023/07/05	17	86.33	14	85.93	85.50	3	25,607	0.01%
2023/07/04	7.2	88.21	20	88.39	87.30	-12.8	25,626	-0.05%
2023/07/03	24.3	88.57	20	88.49	86.60	4.3	25,393	0.02%
2023/06/30	26.4	88.87	6	89.07	89.50	20.4	25,111	0.08%
2023/06/29	16.4	85.38	13.1	85.83	86.30	3.4	24,901	0.01%
2023/06/28	15	86.09	20	85.95	86.30	-5	24,739	-0.02%
2023/06/27	34.1	85.96	10.2	85.88	85.00	23.9	24,643	0.10%
2023/06/26	10.1	88.73	6.5	88.68	88.30	3.6	24,365	0.01%
2023/06/21	8	91.00	8	91.19	91.10	0	24,200	0.00%
2023/06/20	33.1	90.94	45	90.28	91.50	-11.9	24,116	-0.05%
2023/06/19	25	93.51	33	93.31	93.10	-8	23,817	-0.03%
2023/06/16	21	92.84	39.2	92.66	91.80	-18.2	23,663	-0.08%
2023/06/15	52.1	93.09	15	93.20	92.70	37.1	23,458	0.16%
2023/06/14	35.1	92.17	33.1	92.18	91.70	2	23,270	0.01%
2023/06/13	26.1	93.29	44	93.51	92.60	-17.9	23,110	-0.08%
2023/06/12	59.5	96.46	45	93.93	93.20	14.5	22,559	0.06%
2023/06/09	43	95.65	51.5	96.12	97.80	-8.5	22,141	-0.04%
2023/06/08	31.1	95.02	45.5	95.05	92.20	-14.5	21,646	-0.07%
2023/06/07	53.1	92.81	52.6	92.99	94.50	0.5	21,228	0.00%
2023/06/06	98.1	91.35	118	90.91	91.50	-19.9	20,534	-0.10%	大賣/
2023/06/05	56.5	90.46	106.5	90.05	90.20	-49.9	19,783	-0.25%	大賣/
2023/06/02	85.2	84.92	78.5	85.92	88.10	6.7	19,329	0.03%
2023/06/01	12.5	79.04	191	79.44	80.10	-178.5	18,824	-0.95%	大賣/鉅額交易
2023/05/31	192.5	78.72	52.2	77.60	79.60	140.4	18,523	0.76%	大買/鉅額交易
2023/05/30	127	75.07	67	74.95	74.50	60	18,051	0.33%	大買/
2023/05/29	21.4	73.21	44	73.16	74.20	-22.6	17,676	-0.13%
2023/05/26	42	70.89	107	70.81	70.20	-65	17,338	-0.37%	大賣/
2023/05/25	23	72.36	25.2	72.93	71.50	-2.2	17,169	-0.01%
2023/05/24	19	71.36	14	71.96	72.30	5	16,995	0.03%
2023/05/23	28	72.02	39	72.15	72.50	-11	16,984	-0.06%
2023/05/22	38.4	72.33	38	72.49	71.90	0.4	16,771	0.00%
2023/05/19	64.2	70.46	83.3	70.23	70.00	-19	16,387	-0.12%
2023/05/18	157.1	67.20	54	67.33	68.60	103.1	15,863	0.65%	大買/鉅額交易
2023/05/17	108.2	63.81	109	64.26	66.30	-0.8	15,491	-0.01%	大買/大賣/
2023/05/16	38.8	61.46	57	61.48	60.80	-18.2	14,738	-0.12%
2023/05/15	16.1	60.43	51	60.15	61.30	-34.9	14,273	-0.24%
2023/05/12	45	58.92	32	57.92	59.50	13	13,911	0.09%
2023/05/11	45	58.92	32	57.92	57.40	13	13,424	0.10%
2023/05/10	30.4	59.15	14	58.73	59.30	16.4	13,106	0.13%
2023/05/09	37	59.05	20	58.93	58.20	17	12,898	0.13%
2023/05/08	41.1	59.58	146	59.56	60.10	-104.9	12,595	-0.83%	大賣/鉅額交易
2023/05/05	28	59.18	40	59.26	59.20	-12	12,370	-0.10%
2023/05/04	149.2	59.41	120.1	59.27	60.00	29.1	12,101	0.24%	大買/大賣/
2023/05/03	60	57.54	50	58.09	57.70	10	11,301	0.09%
2023/05/02	18	57.51	79.5	56.68	58.50	-61.5	10,980	-0.56%
2023/04/28	82.1	54.16	137	54.93	54.70	-54.9	10,411	-0.53%	大賣/
2023/04/27	12	53.94	40	54.08	53.80	-28	9,990	-0.28%
2023/04/26	23	53.54	15	53.64	53.20	8	9,766	0.08%
2023/04/25	207	57.29	218	54.54	53.20	-11	9,472	-0.12%	大買/大賣/
2023/04/24	22	53.25	29	53.54	52.90	-7	8,628	-0.08%
2023/04/21	156.5	53.90	108.3	54.36	53.50	48.2	8,485	0.57%	大買/大賣/
2023/04/20	197	53.49	74	52.69	53.00	123	7,788	1.58%	大買/鉅額交易
2023/04/19	60	54.06	170	54.58	54.00	-110	7,525	-1.46%	大賣/鉅額交易
2023/04/18	69	54.40	17	53.57	53.20	52	7,243	0.72%
2023/04/17	50	53.93	88.2	54.48	54.40	-38.2	6,915	-0.55%
2023/04/14	150	52.10	15	52.10	52.10	135	6,129	2.20%	大買/鉅額交易
2023/04/13	173	48.17	59	48.53	47.45	114	5,970	1.91%	大買/鉅額交易
2023/04/12	30	47.42	84	47.67	50.00	-54	5,529	-0.98%
2023/04/11	102.1	45.88	33.1	45.94	45.50	69.1	4,948	1.40%	大買/
2023/04/10	23	43.28	87	44.81	45.25	-64	4,171	-1.54%
2023/04/07	62.1	40.36	24	40.83	41.15	38.1	3,913	0.97%
2023/04/06	3	39.18	11	39.52	39.55	-8	3,762	-0.21%
2023/03/31	14	39.10	1	39.05	39.00	13	3,748	0.35%
2023/03/30	1.1	39.05	6	38.90	39.05	-4.9	3,742	-0.13%
2023/03/29	3	38.65	0	0.00	39.10	3	3,763	0.08%
2023/03/28	26.2	38.64	2	39.10	38.50	24.2	3,879	0.62%
2023/03/27	28	39.65	18	39.92	39.85	10	3,926	0.25%
2023/03/24	3	38.92	1	38.80	38.85	2	3,901	0.05%
2023/03/23	5.1	38.88	3	38.85	38.85	2.1	3,885	0.05%
2023/03/22	0	0.00	3	39.08	39.30	-3	3,878	-0.08%
2023/03/21	5	38.65	0	0.00	38.55	5	3,918	0.13%
2023/03/20	1	38.85	1	38.70	38.75	0	3,892	0.00%
2023/03/17	2	39.05	0.1	39.05	38.90	1.9	3,935	0.05%
2023/03/16	9.1	38.85	0	0.00	38.80	9.1	3,985	0.23%
2023/03/15	6	39.97	1	40.20	39.80	5	3,921	0.13%
2023/03/14	6	40.30	62	39.95	40.00	-56	3,932	-1.42%
2023/03/13	14	40.90	32	40.50	40.65	-18	4,004	-0.45%
2023/03/10	6	40.48	48	40.33	40.20	-42	4,042	-1.04%
2023/03/09	31	41.62	3	41.30	41.65	28	3,993	0.70%
2023/03/08	7	41.34	22.1	41.21	41.65	-15.1	3,983	-0.38%
2023/03/07	4	40.94	9.1	40.79	41.00	-5.1	4,050	-0.12%
2023/03/06	3	40.15	6	39.98	40.20	-3	3,982	-0.08%
2023/03/03	4	39.40	0	0.00	39.45	4	3,928	0.10%
2023/03/02	2	39.30	0	0.00	39.40	2	3,935	0.05%
2023/03/01	6	39.27	10	39.35	39.35	-4	3,944	-0.10%
2023/02/24	3	39.93	10	40.20	39.80	-7	3,920	-0.18%
2023/02/23	4	39.86	16	40.03	40.15	-12	3,906	-0.31%
2023/02/22	4	38.84	0	0.00	39.45	4	3,860	0.10%
2023/02/21	5	40.32	10	40.11	39.80	-5	3,778	-0.13%
2023/02/20	16.2	39.34	7	39.44	39.30	9.2	3,620	0.25%
2023/02/17	20.1	39.13	10	39.24	39.40	10.1	3,564	0.28%
2023/02/16	25	38.21	30	37.91	38.85	-5	3,501	-0.14%
2023/02/15	38	38.54	67.1	38.62	38.30	-29.1	3,490	-0.83%
2023/02/14	7	36.96	1	36.65	37.05	6	3,135	0.19%
2023/02/13	7	36.69	5	37.03	37.15	2	3,122	0.06%
2023/02/10	1	35.75	0	0.00	35.50	1	3,011	0.03%
2023/02/08	0	35.75	3.2	35.64	35.70	-3.1	2,997	-0.10%
2023/02/07	0	0.00	5	35.60	35.55	-5	2,997	-0.17%
2023/02/06	0	0.00	1	35.65	35.40	-1	3,034	-0.03%
2023/02/03	0	0.00	2	35.80	35.70	-2	3,090	-0.06%
2023/02/02	0	0.00	1	35.60	35.60	-1	3,078	-0.03%
2023/01/30	20.2	35.34	0	0.00	35.25	20.2	3,050	0.66%
2023/01/17	0.1	34.05	0	0.00	34.10	0.1	3,006	0.00%
2023/01/13	2	34.65	0	0.00	34.15	2	3,030	0.07%
2023/01/12	2	33.75	0	0.00	34.20	2	3,064	0.07%
2023/01/10	1	34.40	0	0.00	34.45	1	3,061	0.03%
2023/01/09	0.1	34.55	1	34.40	34.55	-0.9	3,084	-0.03%
2023/01/06	1	34.30	1	34.35	34.30	0	3,106	0.00%
2023/01/05	4.1	34.30	0	0.00	34.20	4.1	3,187	0.13%
2023/01/04	0.1	34.15	3	34.25	34.20	-2.9	3,222	-0.09%
2023/01/03	0.1	33.97	8	33.93	33.95	-7.9	3,263	-0.24%
2022/12/30	0.1	33.95	2	33.90	33.85	-1.9	3,326	-0.06%
2022/12/29	2.1	33.43	1.1	33.64	33.65	1	3,371	0.03%
2022/12/28	16	33.85	0	33.70	33.70	16	3,431	0.47%
2022/12/27	2.1	34.18	0	0.00	34.10	2.1	3,458	0.06%
2022/12/26	2.1	33.96	2	34.30	34.35	0.1	3,514	0.00%
2022/12/23	1.1	33.70	0	0.00	33.70	1.1	3,647	0.03%
2022/12/22	10	33.60	0	0.00	33.55	10	3,843	0.26%
2022/12/21	12	33.72	1	33.80	33.55	11	3,944	0.28%
2022/12/20	15	33.98	19.5	34.22	33.45	-4.5	4,156	-0.11%
2022/12/19	7.3	35.12	20	34.65	34.80	-12.7	4,102	-0.31%
2022/12/16	7.3	36.04	2	35.95	35.95	5.3	4,029	0.13%
2022/12/15	10	36.82	5	36.80	36.90	5	4,089	0.12%
2022/12/14	8	36.47	8	36.67	36.80	0	4,342	0.00%
2022/12/13	32	36.77	9	36.25	36.25	23	4,421	0.52%
2022/12/12	8	37.20	3	37.10	37.40	5	4,480	0.11%
2022/12/09	22.1	38.11	11	37.60	37.70	11.1	4,498	0.25%
2022/12/08	15	38.05	8.1	37.78	38.30	6.9	4,487	0.15%
2022/12/07	33	37.25	4.5	37.07	37.15	28.6	4,484	0.64%
2022/12/06	11	37.33	3.3	36.94	36.80	7.7	4,465	0.17%
2022/12/05	5.1	37.84	10.2	37.79	37.75	-5.1	4,428	-0.12%
2022/12/02	22	37.61	166.2	37.49	37.25	-144.2	4,335	-3.33%	大賣/鉅額交易
2022/12/01	0	36.35	2	36.40	36.35	-2	4,206	-0.05%
2022/11/30	4	36.01	0	0.00	36.20	4	4,207	0.10%
2022/11/29	21	36.39	3	36.53	36.25	18	4,183	0.43%
2022/11/28	12	35.78	4	35.85	36.35	8	4,117	0.19%
2022/11/25	10.1	36.17	12	36.19	36.10	-1.9	4,132	-0.05%
2022/11/24	6	36.47	4.3	36.48	36.30	1.7	4,152	0.04%
2022/11/23	4.2	36.21	2	36.20	36.35	2.2	4,124	0.05%
2022/11/22	5	35.48	0	0.00	35.45	5	4,100	0.12%
2022/11/21	6.1	36.00	0	0.00	35.80	6.1	4,098	0.15%
2022/11/18	8	35.42	5	35.33	35.20	3	4,100	0.07%
2022/11/16	16.1	35.61	0	0.00	35.50	16.1	4,092	0.39%
2022/11/15	9	35.53	6	35.75	35.65	3	4,077	0.07%
2022/11/14	3.1	35.50	3	36.05	36.15	0.1	4,088	0.00%
2022/11/11	120.1	36.28	31	37.50	36.05	89.1	4,036	2.21%	大買/
2022/11/10	23.1	37.82	4	37.38	37.35	19.1	3,936	0.48%
2022/11/09	11	38.39	6	38.73	38.85	5	3,920	0.13%
2022/11/08	3	38.70	13.1	38.41	37.95	-10.1	3,932	-0.26%
2022/11/07	9	38.26	1	38.25	38.30	8	4,057	0.20%
2022/11/04	4	38.21	15	38.05	38.05	-11	4,132	-0.27%
2022/11/03	3	38.45	4.1	38.45	38.60	-1.1	4,165	-0.03%
2022/11/02	0.1	38.46	0	0.00	38.20	0.1	4,174	0.00%
2022/11/01	6.1	37.61	4	37.86	38.30	2.1	4,155	0.05%
2022/10/31	0	0.00	2	36.35	36.30	-2	4,113	-0.05%
2022/10/28	0.1	36.30	0	0.00	36.10	0.1	4,146	0.00%
2022/10/27	17	35.97	6	35.70	36.10	11	4,182	0.26%
2022/10/26	2	35.18	18	35.39	35.35	-16	4,220	-0.38%
2022/10/25	13	36.17	8	35.85	35.80	5	4,226	0.12%
2022/10/24	5	36.40	0	0.00	36.40	5	4,293	0.12%
2022/10/20	14	35.80	2	35.83	35.75	12	4,313	0.28%
2022/10/19	0	0.00	5	36.35	36.25	-5	4,435	-0.11%
2022/10/18	2	36.03	0	0.00	36.25	2	4,592	0.04%
2022/10/17	4	36.09	7	35.97	36.40	-3	4,617	-0.06%
2022/10/14	2	37.10	6	36.95	36.85	-4	4,626	-0.09%
2022/10/13	33	37.31	2.3	36.70	36.10	30.7	4,672	0.66%
2022/10/12	4	38.16	4.6	38.01	38.50	-0.6	4,712	-0.01%
2022/10/11	3	38.43	0	0.00	38.25	3	4,781	0.06%
2022/10/07	2	39.40	0	0.00	39.55	2	4,887	0.04%
2022/10/06	0	38.60	0	0.00	38.80	0	4,918	0.00%
2022/10/05	8	38.40	3	38.62	38.60	5	4,959	0.10%
2022/10/04	4	38.18	0	0.00	38.10	4	5,018	0.08%
2022/10/03	8	37.80	9.6	37.61	37.35	-1.6	5,003	-0.03%
2022/09/30	18	38.08	31.6	39.13	38.30	-13.5	4,996	-0.27%
2022/09/29	35	40.04	31	40.20	40.10	4	4,925	0.08%
2022/09/28	4	41.39	21	41.04	40.30	-17	4,745	-0.36%
2022/09/27	21	41.25	12	40.98	41.70	9	4,676	0.19%
2022/09/26	16	39.55	1	39.35	39.50	15	4,500	0.33%
2022/09/23	4	41.00	7	41.08	40.30	-3	4,555	-0.07%
2022/09/22	21.3	41.21	16	41.29	41.40	5.3	4,608	0.11%
2022/09/21	7.1	39.59	27.1	40.48	40.95	-20	4,694	-0.43%
2022/09/20	6.1	38.65	1	39.15	39.20	5.1	4,523	0.11%
2022/09/19	1.1	38.84	13	39.11	39.05	-11.9	4,655	-0.26%
2022/09/16	9	38.00	9	38.13	38.10	0	4,830	0.00%
2022/09/15	1.2	37.86	39	37.94	37.85	-37.9	5,229	-0.72%
2022/09/14	5.1	37.05	18	37.33	37.60	-12.9	5,397	-0.24%
2022/09/13	0.1	37.00	0	0.00	36.80	0.1	5,710	0.00%
2022/09/12	42.1	36.78	2	36.90	36.75	40.1	5,949	0.67%
2022/09/08	2	35.60	1	36.20	36.40	1	6,250	0.02%
2022/09/07	6	35.27	7	35.33	35.25	-1	6,680	-0.01%
2022/09/06	6	35.60	0	0.00	35.45	6	6,947	0.09%
2022/09/05	2	36.83	1	36.75	36.25	1	6,993	0.01%
2022/09/02	3	36.68	5	36.59	37.00	-2	6,981	-0.03%
2022/09/01	0	0.00	1	35.95	36.05	-1	6,916	-0.01%
2022/08/30	0	0.00	1	35.80	35.85	-1	6,851	-0.01%
2022/08/29	2	35.45	0	0.00	35.70	2	6,893	0.03%
2022/08/26	1	36.00	51	35.88	35.95	-50	6,902	-0.72%
2022/08/25	2	35.60	0	0.00	35.65	2	6,968	0.03%
2022/08/24	1	36.10	0	0.00	36.10	1	6,956	0.01%
2022/08/23	0	0.00	58	35.16	35.25	-58	6,934	-0.84%
2022/08/22	1	35.55	10	35.15	35.45	-9	6,947	-0.13%
2022/08/19	29	35.72	0	0.00	35.25	29	6,979	0.42%
2022/08/18	25	36.16	2	36.40	36.05	23	7,060	0.33%
2022/08/17	2	36.30	0	0.00	36.30	2	7,115	0.03%
2022/08/16	0	0.00	2	35.95	35.80	-2	7,124	-0.03%
2022/08/15	8	36.02	2	35.95	35.70	6	7,099	0.08%
2022/08/12	16	36.38	2	36.83	35.95	14	7,051	0.20%
2022/08/11	25	37.96	9	37.93	37.60	16	6,912	0.23%
2022/08/10	3	38.78	13	38.71	38.75	-10	6,840	-0.15%
2022/08/09	8	37.78	1	38.30	38.30	7	6,822	0.10%
2022/08/08	2	37.75	3	37.53	37.90	-1	6,843	-0.01%
2022/08/05	2	38.00	1	38.15	37.90	1	6,813	0.01%
2022/08/04	4	37.31	0	0.00	37.25	4	6,798	0.06%
2022/08/03	10	37.78	30	37.60	37.55	-20	6,754	-0.30%
2022/08/02	2.5	38.11	8	37.86	38.05	-5.5	6,709	-0.08%
2022/08/01	4	38.26	9	38.07	38.20	-5	6,657	-0.08%
2022/07/29	3	38.27	2	38.30	38.25	1	6,618	0.02%
2022/07/27	0	0.00	28	37.85	37.95	-28	6,500	-0.43%
2022/07/26	28.2	38.46	16	37.99	37.75	12.2	6,453	0.19%
2022/07/25	3	37.80	21	36.88	37.80	-18	6,271	-0.29%
2022/07/21	2	35.15	0	0.00	35.20	2	6,049	0.03%
2022/07/20	1	36.15	5	35.86	35.85	-4	6,011	-0.07%
2022/07/19	11	36.50	6	36.67	36.70	5	5,937	0.08%
2022/07/18	5	36.10	20	35.53	36.10	-15	5,799	-0.26%
2022/07/15	20	36.08	9	35.74	36.00	11	5,685	0.19%
2022/07/14	2	34.25	0	0.00	34.95	2	5,528	0.04%
2022/07/13	5.2	34.65	2	34.90	34.45	3.2	5,429	0.06%
2022/07/12	24	35.10	12	35.15	35.00	12	5,345	0.22%
2022/07/11	1	34.65	0	0.00	34.65	1	5,231	0.02%
2022/07/08	2	34.93	2	34.93	34.70	0	5,206	0.00%
2022/07/07	4	34.30	4	34.59	34.80	0	5,139	0.00%
2022/07/06	15	33.83	0	0.00	33.50	15	5,062	0.30%
2022/07/05	5	34.07	0	0.00	34.10	5	5,026	0.10%
2022/07/04	5	33.66	6	33.88	33.85	-1	4,972	-0.02%
2022/07/01	17	33.84	10	33.68	33.00	7	4,914	0.14%
2022/06/30	40	35.39	18	35.24	35.25	22	4,766	0.46%
2022/06/29	10	35.90	2	35.40	36.20	8	4,638	0.17%
2022/06/28	0	0.00	3	34.95	34.75	-3	4,444	-0.07%
2022/06/27	8	35.59	20	35.25	35.25	-12	4,362	-0.28%
2022/06/24	29	35.37	11	35.44	35.65	18	4,121	0.44%
2022/06/23	35	34.30	28	33.78	34.10	7	3,793	0.18%
2022/06/22	7	34.69	7	34.74	34.30	0	3,352	0.00%
2022/06/21	17	35.51	44	35.28	35.15	-27	3,126	-0.86%
2022/06/20	17	35.07	26	34.36	33.90	-9	2,735	-0.33%
2022/06/17	17	33.51	12	34.14	34.80	5	2,472	0.20%
2022/06/16	32	34.04	20.2	33.89	33.60	11.9	2,146	0.55%
2022/06/15	42	32.57	50	32.81	32.85	-8	1,687	-0.47%
2022/06/14	4	31.70	0	0.00	32.00	4	1,409	0.28%
2022/06/10	1	31.10	3	30.55	31.10	-2	1,310	-0.15%
2022/06/08	0	30.75	7	30.75	30.85	-7	1,294	-0.54%
2022/06/07	2	30.55	4	30.50	30.35	-2	1,285	-0.16%
2022/06/06	6.2	31.80	0	0.00	31.50	6.2	1,239	0.50%
2022/06/02	0	0.00	6	31.93	32.10	-6	1,228	-0.49%
2022/05/31	3	31.50	1	31.05	31.40	2	1,136	0.18%
2022/05/30	2.3	31.26	10	31.34	31.15	-7.7	1,124	-0.68%
2022/05/27	1	31.05	1	31.10	31.05	0	1,099	0.00%
2022/05/26	6	30.69	1	30.95	30.80	5	1,052	0.48%
2022/05/25	3	29.57	8	29.95	29.90	-5	911	-0.55%
2022/05/18	0	0.00	3.1	28.90	28.95	-3.1	880	-0.35%
2022/05/16	1	28.75	0	0.00	28.90	1	916	0.11%
2022/05/11	0.1	27.40	0	0.00	27.35	0.1	861	0.01%
2022/05/10	1	27.00	0	0.00	27.20	1	858	0.12%
2022/05/05	0.1	27.90	0	0.00	27.85	0.1	863	0.01%
2022/05/04	0.2	28.05	2	27.95	27.80	-1.8	865	-0.21%
2022/05/03	1	27.70	0	0.00	27.90	1	877	0.11%
2022/04/29	0.2	27.82	0	0.00	27.90	0.2	883	0.03%
2022/04/15	0.2	27.95	5	27.95	27.90	-4.9	918	-0.53%
2022/04/13	5	28.40	0	0.00	28.50	5	910	0.55%
2022/04/11	0	28.45	0	0.00	28.10	0	930	0.00%
2022/04/07	0	28.70	0	0.00	28.15	0	929	0.00%
2022/03/31	1	28.55	0	0.00	28.80	1	919	0.11%
2022/03/30	0	0.00	4	28.75	29.35	-4	887	-0.45%
2022/03/14	0.4	28.10	0	0.00	27.95	0.4	844	0.05%
2022/03/09	1	27.50	0	0.00	27.70	1	840	0.12%
2022/03/08	1	27.90	0	0.00	27.15	1	836	0.12%
2022/03/07	0.4	27.90	0	0.00	27.95	0.4	816	0.04%
2022/03/03	1	28.80	0	0.00	28.80	1	794	0.13%
2022/02/25	1	28.30	0	0.00	28.30	1	778	0.13%
2022/02/24	1	28.25	3	28.75	28.20	-2	771	-0.26%
2022/02/23	0	29.15	0	0.00	28.95	0	753	0.00%
2022/02/22	0	0.00	2	28.95	28.95	-2	748	-0.27%
2022/02/21	0	0.00	31	29.40	29.40	-31	730	-4.24%
2022/02/17	0	0.00	21	28.05	29.05	-21	666	-3.15%
2022/02/16	1	27.75	1.1	27.85	27.90	-0.1	595	-0.02%
2022/02/15	1	27.50	4.4	27.40	27.50	-3.4	590	-0.58%
2022/02/11	0.7	27.19	1	27.15	27.15	-0.3	584	-0.06%
2022/02/08	0	0.00	2	27.30	27.40	-2	569	-0.35%
2022/02/07	1	27.00	0	0.00	27.20	1	565	0.18%
2022/01/25	0	0.00	1	26.80	26.85	-1	554	-0.18%
2022/01/24	1	26.70	10	26.95	26.95	-9	547	-1.65%
2022/01/21	1.1	27.12	0	0.00	27.05	1.1	545	0.21%
2022/01/20	0	0.00	1	27.15	27.25	-1	542	-0.18%
2022/01/19	2	27.10	0	0.00	27.15	2	542	0.37%
2022/01/17	1	27.20	0	0.00	27.15	1	543	0.18%
2022/01/14	0	0.00	2	27.65	27.55	-2	545	-0.37%
2022/01/13	3.1	27.64	0	0.00	27.65	3.1	586	0.53%
2022/01/10	0.1	27.65	2	27.80	27.85	-1.9	565	-0.34%
2022/01/07	0.1	27.40	1	27.25	27.35	-0.9	544	-0.17%
2022/01/05	0	0.00	0.3	27.30	27.40	-0.3	534	-0.06%
2022/01/04	0	0.00	0.1	27.00	27.05	-0.1	515	-0.01%
2021/12/30	1	27.05	0	0.00	27.05	1	522	0.19%
2021/12/29	1	26.95	0	0.00	27.05	1	520	0.19%
2021/12/28	1	26.70	0.1	26.80	26.90	0.9	515	0.17%
2021/12/27	0	0.00	0.3	26.70	26.75	-0.3	519	-0.06%
2021/12/24	0	0.00	0.2	26.56	26.60	-0.2	528	-0.04%
2021/12/23	0.1	26.60	0	0.00	26.55	0.1	532	0.02%
2021/12/22	0.1	26.45	0	0.00	26.45	0.1	537	0.02%
2021/12/20	0.2	26.50	0	0.00	26.30	0.2	546	0.04%
2021/12/17	1	26.35	1	26.40	26.50	0	548	0.00%
2021/12/14	0	0.00	2.1	26.70	26.65	-2.1	559	-0.38%
2021/12/10	2	26.85	6.5	26.62	26.90	-4.5	573	-0.79%
2021/12/09	3.1	26.45	0	0.00	26.45	3.1	571	0.54%
2021/12/08	3.5	26.43	1	26.40	26.40	2.5	573	0.43%
2021/12/06	0.1	26.10	0	0.00	26.30	0.1	568	0.02%
2021/12/03	1	26.10	0	0.00	26.20	1	578	0.17%
2021/12/02	0.7	26.16	0	0.00	26.15	0.7	581	0.12%
2021/12/01	0.1	26.20	0	0.00	26.30	0.1	582	0.02%
2021/11/26	1	26.50	0	0.00	26.50	1	595	0.17%
2021/11/25	0.3	26.95	0	0.00	26.90	0.3	593	0.06%
2021/11/24	2	26.70	1	26.75	26.70	1	601	0.17%
2021/11/22	0	0.00	0.2	26.80	26.90	-0.2	616	-0.02%
2021/11/19	1	26.80	1.2	26.82	26.70	-0.2	625	-0.02%
2021/11/17	0	0.00	0.2	26.85	26.75	-0.2	634	-0.03%
2021/11/16	0	0.00	2	26.78	26.70	-2	643	-0.31%
2021/11/15	0.2	26.80	2	26.60	26.60	-1.9	659	-0.28%
2021/11/12	0.4	26.67	4	26.60	26.70	-3.7	676	-0.54%
2021/11/11	2.2	26.58	0	0.00	26.60	2.2	687	0.32%
2021/11/10	1	26.60	0	0.00	26.80	1	711	0.14%
2021/11/09	0	0.00	7.1	26.74	26.70	-7.1	721	-0.98%
2021/11/08	7.5	26.71	0	0.00	26.75	7.5	730	1.02%
2021/11/05	0	26.75	0	0.00	26.75	0	740	0.00%
2021/11/03	0	0.00	4	26.55	26.95	-4	776	-0.51%
2021/11/02	4	26.97	0	0.00	26.60	4	789	0.51%
2021/10/29	1	26.85	2	26.83	27.05	-1	793	-0.13%
2021/10/28	2	26.85	0	0.00	26.90	2	796	0.25%
2021/10/26	0	0.00	2	27.00	26.95	-2	804	-0.25%
2021/10/22	0.1	26.85	0	0.00	26.90	0.1	812	0.01%
2021/10/21	1	26.40	0	0.00	27.20	1	816	0.12%
2021/10/19	1	26.55	0	0.00	26.55	1	781	0.13%
2021/10/18	0.5	26.65	0	0.00	26.70	0.5	789	0.06%
2021/10/13	1.5	26.37	0	0.00	26.30	1.5	835	0.18%
2021/10/08	0	0.00	1	26.75	26.75	-1	853	-0.12%
2021/10/07	0	0.00	0.1	26.45	26.45	-0.1	877	-0.01%
2021/10/04	1	25.85	0.5	26.01	26.00	0.5	928	0.05%
2021/10/01	1	26.10	3	26.10	26.00	-2	929	-0.22%
2021/09/30	1	26.50	3	26.45	26.50	-2	946	-0.21%
2021/09/29	1	26.65	2.8	26.66	26.50	-1.8	960	-0.19%
2021/09/28	1.4	26.92	0	0.00	26.90	1.4	984	0.14%
2021/09/27	2	26.95	0	0.00	26.90	2	991	0.20%
2021/09/24	0.3	27.03	0	0.00	26.95	0.3	1,013	0.03%
2021/09/22	1	26.80	0	0.00	26.75	1	1,052	0.10%
2021/09/17	1.6	27.62	0	0.00	27.50	1.6	1,059	0.15%
2021/09/16	0	0.00	0.1	27.65	27.85	-0.1	1,066	-0.01%
2021/09/14	0.1	27.00	0	0.00	27.20	0.1	1,079	0.01%
2021/09/13	1	26.80	0	0.00	27.00	1	1,089	0.09%
2021/09/10	0.4	27.45	2	27.15	27.10	-1.6	1,100	-0.15%
2021/09/08	2	27.18	0	0.00	26.70	2	1,125	0.18%
2021/09/06	0	0.00	0	27.50	27.20	0	1,146	0.00%
2021/09/02	0.2	27.50	0	0.00	27.40	0.2	1,160	0.02%
2021/09/01	40	27.80	1	27.85	27.65	39	1,160	3.36%
2021/08/31	11	27.37	0	0.00	27.40	11	1,162	0.95%
2021/08/30	1	26.60	8	26.97	27.15	-7	1,175	-0.60%
2021/08/26	1	26.00	0	0.00	26.10	1	1,193	0.08%
2021/08/25	0.7	26.11	1	26.00	26.10	-0.3	1,212	-0.02%
2021/08/24	2.1	26.15	0	0.00	26.05	2.1	1,216	0.17%
2021/08/23	1.1	26.20	0.1	26.30	26.30	1	1,225	0.08%
2021/08/20	0	0.00	1	26.10	26.30	-1	1,221	-0.08%
2021/08/19	0	0.00	1	26.10	26.30	-1	1,221	-0.08%
2021/08/18	1	26.10	0.4	26.30	26.70	0.6	1,220	0.05%
2021/08/17	1.4	26.58	5	26.40	26.60	-3.6	1,227	-0.29%
2021/08/16	0.1	26.50	0	0.00	26.80	0.1	1,226	0.01%
2021/08/13	0	0.00	0	27.40	27.00	0	1,218	0.00%
2021/08/12	0	0.00	10	27.20	27.35	-10	1,275	-0.78%
2021/08/11	0	27.50	1	27.60	27.45	-1	1,292	-0.08%
2021/08/10	1	27.60	0	0.00	27.45	1	1,324	0.08%
2021/08/09	2	28.75	0	0.00	28.75	2	1,398	0.14%
2021/08/05	0.7	29.24	0	0.00	29.00	0.7	1,477	0.05%
2021/08/04	2.1	29.00	0	0.00	29.00	2.1	1,567	0.13%
2021/08/03	3.1	29.00	0	0.00	28.85	3.1	1,637	0.19%
2021/07/30	1.2	28.88	4	28.75	28.75	-2.8	1,670	-0.17%
2021/07/28	0.2	28.80	0	0.00	28.40	0.2	1,790	0.01%
2021/07/27	0.1	29.05	0	0.00	28.70	0.1	1,870	0.00%
2021/07/23	0.3	29.15	0	0.00	29.05	0.3	1,991	0.02%
2021/07/22	1	28.85	0	0.00	28.85	1	2,058	0.05%
2021/07/21	2	29.00	0	0.00	29.00	2	2,192	0.09%
2021/07/20	2	29.15	0	0.00	29.15	2	2,227	0.09%
2021/07/19	0.1	30.00	0	0.00	29.80	0.1	2,245	0.00%
2021/07/16	0	0.00	10	29.90	30.00	-10	2,313	-0.43%
2021/07/15	0	0.00	3	29.60	29.70	-3	2,368	-0.13%
2021/07/14	1.5	29.37	10	29.35	29.60	-8.5	2,435	-0.35%
2021/07/13	0.5	30.00	1	29.80	29.55	-0.5	2,538	-0.02%
2021/07/06	10.5	31.05	5	31.00	31.00	5.5	2,663	0.21%
2021/07/05	10	30.70	0	0.00	30.85	10	2,670	0.37%
2021/07/01	1	30.20	2	30.40	30.20	-1	2,685	-0.04%
2021/06/25	5	29.95	1	30.05	29.90	4	2,790	0.14%
2021/06/24	0	0.00	35	30.08	29.80	-35	2,827	-1.24%
2021/06/23	0	0.00	27	30.00	29.80	-27	2,835	-0.95%
2021/06/11	3	28.80	0	0.00	29.00	3	2,940	0.10%
2021/06/09	1	28.95	0	0.00	28.75	1	2,985	0.03%
2021/06/01	3	27.95	0	0.00	28.30	3	3,107	0.10%
2021/05/28	0	0.00	2	28.20	28.00	-2	3,124	-0.06%
2021/05/26	20	28.05	0	0.00	28.15	20	3,165	0.63%
2021/05/25	11	28.20	0	0.00	28.10	11	3,169	0.35%
2021/05/24	1	28.15	0	0.00	28.20	1	3,166	0.03%
2021/05/20	2	27.80	0	0.00	27.40	2	3,216	0.06%
2021/05/18	3	26.75	0	0.00	27.10	3	3,171	0.09%
2021/05/17	8	25.76	1	25.65	25.95	7	3,164	0.22%
2021/05/14	3	27.48	1	28.15	27.85	2	3,096	0.06%
2021/05/13	4	26.10	6	26.25	26.20	-2	3,046	-0.07%
2021/05/12	5	26.93	0	0.00	26.20	5	3,017	0.17%
2021/05/11	3	29.30	20	28.91	28.85	-17	2,943	-0.58%
2021/05/10	0	0.00	15	30.23	30.20	-15	2,909	-0.52%
2021/05/07	1	29.95	2	30.00	30.00	-1	2,941	-0.03%
2021/05/06	12	29.69	10	30.34	29.60	2	2,949	0.07%
2021/05/05	12	30.74	8	30.73	30.40	4	2,901	0.14%
2021/05/04	3.1	31.81	0	0.00	30.85	3.1	2,901	0.11%
2021/05/03	0	0.00	7.4	32.76	32.45	-7.4	2,851	-0.26%
2021/04/29	6	32.40	3	32.33	32.35	3	2,799	0.11%
2021/04/28	1	32.85	0	0.00	32.85	1	2,802	0.04%
2021/04/27	4	33.24	11.5	33.24	33.55	-7.5	2,863	-0.26%
2021/04/26	1	32.35	0	0.00	32.30	1	2,768	0.04%
2021/04/23	1	31.85	0	32.05	31.95	1	2,791	0.04%
2021/04/22	4	32.01	12	32.63	31.85	-8	2,912	-0.27%
2021/04/21	2	32.83	0	0.00	32.80	2	2,908	0.07%
2021/04/20	5.1	32.54	2	32.51	32.30	3.1	2,984	0.10%
2021/04/19	26	32.63	17	32.42	32.80	9	3,370	0.27%
2021/04/16	4.2	31.26	3	31.42	31.45	1.2	3,448	0.03%
2021/04/15	0	31.30	33	31.15	31.20	-33	3,620	-0.91%
2021/04/14	2	30.50	0	0.00	30.80	2	3,639	0.05%
2021/04/13	1	31.15	1	31.40	30.95	0	3,745	0.00%
2021/04/12	0	0.00	6	30.96	30.95	-6	3,754	-0.16%
2021/04/08	1	30.90	0	0.00	30.95	1	4,097	0.02%
2021/04/07	1	30.85	0	0.00	31.15	1	4,110	0.02%
2021/04/06	2	30.78	7	30.83	30.80	-5	4,199	-0.12%
2021/04/01	3	30.85	30	30.80	30.95	-27	4,239	-0.64%
2021/03/31	3	30.88	21	30.98	31.00	-18	4,259	-0.42%
2021/03/30	18	31.86	1	32.05	31.75	17	4,221	0.40%
2021/03/29	2	31.85	33	31.81	31.90	-31	4,237	-0.73%
2021/03/24	1	31.30	6	31.10	31.30	-5	4,399	-0.11%
2021/03/23	1	30.90	0	0.00	30.85	1	4,429	0.02%
2021/03/22	1	31.30	0	0.00	31.30	1	4,481	0.02%
2021/03/19	1	30.90	0	0.00	31.55	1	4,548	0.02%
2021/03/18	1	31.15	0	0.00	31.10	1	4,584	0.02%
2021/03/17	2	31.00	0	0.00	30.80	2	4,743	0.04%
2021/03/16	2	30.83	3	30.80	30.90	-1	4,839	-0.02%
2021/03/15	1	31.05	0	0.00	31.00	1	5,086	0.02%
2021/03/12	10	31.35	0	0.00	31.25	10	5,185	0.19%
2021/03/11	32	31.62	0	0.00	31.55	32	5,376	0.60%
2021/03/10	1	31.90	20	32.02	31.90	-19	5,743	-0.33%
2021/03/09	1	30.85	0	0.00	30.80	1	6,249	0.02%
2021/03/08	2	31.23	1	31.20	31.15	1	6,763	0.01%
2021/03/05	0	0.00	1	31.65	31.30	-1	7,780	-0.01%
2021/03/04	0	0.00	12	32.00	31.90	-12	7,983	-0.15%
2021/03/03	7	31.35	0	31.25	31.55	7	8,255	0.08%
2021/03/02	0	0.00	4	31.78	31.30	-4	8,319	-0.05%
2021/02/26	5.1	31.93	0	0.00	31.75	5.1	8,529	0.06%
2021/02/24	5.1	32.40	0	0.00	32.25	5.1	8,764	0.06%
2021/02/23	0	0.00	2	33.05	32.75	-2	8,822	-0.02%
2021/02/22	2	32.38	1	32.75	32.75	1	8,964	0.01%
2021/02/19	1	32.05	0	0.00	32.05	1	9,225	0.01%
2021/02/18	1	32.55	0	0.00	32.50	1	9,307	0.01%
2021/02/17	15	32.50	3	32.37	32.50	12	9,460	0.13%
2021/02/05	0	0.00	1	32.00	32.00	-1	9,463	-0.01%
2021/02/04	2	31.90	0	0.00	31.90	2	9,455	0.02%
2021/02/03	2	31.60	0	0.00	31.65	2	9,475	0.02%
2021/02/02	0	0.00	1	31.85	31.95	-1	9,468	-0.01%
2021/02/01	5	30.80	1	30.70	31.10	4	9,466	0.04%
2021/01/29	2.1	31.88	3	31.60	31.50	-0.9	9,434	-0.01%
2021/01/28	4	32.20	3	32.45	32.40	1	9,386	0.01%
2021/01/26	5	33.06	0	0.00	32.60	5	9,329	0.05%
2021/01/25	1	33.50	1	32.95	33.60	0	9,291	0.00%
2021/01/22	6.1	32.42	2	32.30	32.70	4.1	9,257	0.04%
2021/01/21	1	32.05	0	0.00	32.35	1	9,230	0.01%
2021/01/20	16.1	32.11	45	32.45	31.65	-29	9,183	-0.32%
2021/01/19	4	34.00	0	33.82	33.60	4	9,055	0.04%
2021/01/18	29.1	33.32	6	33.33	33.65	23.1	9,016	0.26%
2021/01/15	7.1	34.16	4	34.84	34.05	3.1	8,946	0.03%
2021/01/14	6.1	35.90	5	36.00	35.85	1.1	8,803	0.01%
2021/01/13	11.1	36.66	7	36.84	36.50	4.1	8,726	0.05%
2021/01/12	18	37.95	41	38.10	37.20	-23	8,606	-0.27%
2021/01/11	2	36.93	36	36.82	37.15	-34	8,148	-0.42%
2021/01/08	6	35.95	11	35.41	36.00	-5	7,956	-0.06%
2021/01/07	0	0.00	2	34.13	34.60	-2	7,763	-0.03%
2021/01/06	9.3	34.81	7	34.75	34.00	2.3	7,707	0.03%
2021/01/05	32.1	35.62	37	36.20	35.60	-4.9	7,571	-0.06%
2021/01/04	6	36.53	9	36.74	36.60	-3	7,495	-0.04%
2020/12/31	7	35.71	26	35.77	35.70	-19	7,298	-0.26%
2020/12/30	2	34.55	0	0.00	34.60	2	7,132	0.03%
2020/12/29	9	35.26	10.1	35.05	34.80	-1.1	7,107	-0.01%
2020/12/28	8	34.73	19	34.66	34.70	-11	6,997	-0.16%
2020/12/25	1	34.00	29.1	34.09	34.00	-28.1	6,929	-0.41%
2020/12/24	16	34.77	3.2	34.67	34.20	12.8	6,887	0.19%
2020/12/23	1	33.95	3	34.17	34.40	-2	6,831	-0.03%
2020/12/22	2	34.00	1	34.70	33.60	1	6,790	0.01%
2020/12/21	3	34.70	23	34.45	34.75	-20	6,715	-0.30%
2020/12/18	23	34.01	12.1	34.47	33.80	10.9	6,645	0.16%
2020/12/17	49	33.86	1	34.30	33.90	48	6,591	0.73%
2020/12/16	6	33.71	15	33.98	34.60	-9	6,527	-0.14%
2020/12/15	17	33.90	5	34.25	33.35	12	6,454	0.19%
2020/12/14	3	34.22	30	34.04	33.80	-27	6,373	-0.42%
2020/12/11	20	34.86	10.1	34.54	33.95	9.9	6,320	0.16%
2020/12/10	36	34.55	23	34.86	34.80	13	6,143	0.21%
2020/12/09	17	34.70	20	34.93	35.00	-3	6,043	-0.05%
2020/12/08	33.2	33.21	2	33.20	33.45	31.2	5,787	0.54%
2020/12/07	15	32.68	17	32.89	33.10	-2	5,684	-0.04%
2020/12/04	17.2	33.07	18	32.59	32.75	-0.8	5,496	-0.01%
2020/12/03	35.1	35.65	76	35.16	33.80	-40.9	5,105	-0.80%
2020/12/02	59	38.21	47.5	37.36	37.50	11.5	4,553	0.25%
2020/12/01	118.5	38.19	112.5	37.75	36.40	6	4,037	0.15%	大買/大賣/
2020/11/30	27	36.20	31.3	36.78	37.05	-4.3	3,013	-0.14%
2020/11/27	27.1	31.72	73.4	32.13	33.70	-46.3	2,808	-1.65%
2020/11/26	10	30.11	1.5	30.53	30.65	8.5	2,541	0.34%
2020/11/25	36	30.32	36	30.49	30.10	0	2,501	0.00%
2020/11/24	3	28.93	1	29.00	29.00	2	2,293	0.09%
2020/11/23	17	29.12	113	29.03	29.30	-96	2,224	-4.32%	大賣/
2020/11/20	21	28.07	11.1	27.88	27.70	9.9	2,043	0.48%
2020/11/19	12	28.03	11	28.06	28.00	1	2,005	0.05%
2020/11/18	24	27.85	373.8	26.69	27.80	-349.8	1,911	-18.31%	大賣/鉅額交易
2020/11/17	12	25.72	156.9	25.81	25.85	-144.9	1,673	-8.66%	大賣/鉅額交易
2020/11/16	8	25.72	50	25.37	25.55	-42	1,632	-2.57%
2020/11/13	0	0.00	5	24.00	24.05	-5	1,489	-0.34%
2020/11/10	0	0.00	5	23.20	23.30	-5	1,562	-0.32%
2020/11/06	7	23.00	0	0.00	22.95	7	1,595	0.44%
2020/10/30	1	22.75	0	0.00	22.55	1	1,862	0.05%
2020/10/26	0	0.00	2	23.25	23.20	-2	1,873	-0.11%
2020/10/14	0	0.00	2	23.15	23.10	-2	1,898	-0.11%
2020/10/08	1	23.25	0	0.00	23.35	1	1,955	0.05%
2020/10/07	1	23.45	0	0.00	23.35	1	1,957	0.05%
2020/09/24	0	0.00	2	22.50	22.35	-2	1,947	-0.10%
2020/09/21	0	0.00	3	23.75	23.70	-3	1,883	-0.16%
2020/09/17	0	0.00	1.5	23.69	23.90	-1.5	1,876	-0.08%
2020/09/14	1	23.40	0	0.00	23.25	1	1,878	0.05%
2020/09/07	2	23.35	0	0.00	23.30	2	1,851	0.11%
2020/09/03	20	24.15	0	0.00	23.90	20	1,831	1.09%
2020/09/02	0	0.00	0	24.05	24.20	0	1,829	0.00%
2020/09/01	0	0.00	1	23.95	23.95	-1	1,820	-0.05%
2020/08/27	20	24.15	1	24.10	24.15	19	1,745	1.09%
2020/08/26	0	0.00	29	24.30	24.30	-29	1,727	-1.68%
2020/08/25	0	0.00	4	24.40	24.10	-4	1,706	-0.23%
2020/08/24	0	0.00	51	24.40	24.60	-51	1,709	-2.98%
2020/08/21	0	0.00	36	23.74	24.15	-36	1,640	-2.19%
2020/08/20	0	0.00	1	23.90	23.20	-1	1,587	-0.06%
2020/08/19	0	0.00	2	23.80	23.60	-2	1,527	-0.13%
2020/08/18	20	23.30	0	0.00	23.45	20	1,511	1.32%
2020/08/17	1	23.80	1	24.05	23.65	0	1,478	0.00%
2020/08/14	0	0.00	12	23.05	23.15	-12	1,392	-0.86%
2020/08/13	0	0.00	2	23.20	23.05	-2	1,366	-0.15%
2020/08/12	0	0.00	1	22.70	22.75	-1	1,342	-0.07%
2020/08/11	5	22.90	0	0.00	23.00	5	1,335	0.37%
2020/08/10	2	22.80	3	23.08	23.20	-1	1,278	-0.08%
2020/08/07	12	22.14	10	22.30	22.70	2	1,201	0.17%
2020/08/05	0	0.00	22	21.15	21.05	-22	1,066	-2.06%
2020/08/04	0	0.00	2	21.00	21.05	-2	1,061	-0.19%
2020/08/03	20	20.89	0	0.00	20.90	20	1,055	1.90%
2020/07/31	1	20.85	9	20.90	20.90	-8	1,054	-0.76%
2020/07/30	9	20.45	0	0.00	20.40	9	1,044	0.86%
2020/07/29	1	20.40	0	0.00	20.35	1	1,039	0.10%
2020/07/28	22	20.40	26	20.40	20.35	-4	1,035	-0.39%
2020/07/27	2	20.63	0	0.00	20.65	2	1,031	0.19%
2020/07/24	1	20.80	0	0.00	20.90	1	1,029	0.10%
2020/07/23	1	20.95	0	0.00	21.00	1	1,021	0.10%
2020/07/22	6	20.98	0	0.00	20.90	6	1,018	0.59%
2020/07/21	9	20.85	0	0.00	20.85	9	1,008	0.89%
2020/07/20	5	21.69	30	21.65	21.65	-25	991	-2.52%
2020/07/17	2	21.68	0	0.00	21.65	2	957	0.21%
2020/07/15	0	0.00	2	21.85	21.90	-2	919	-0.22%
2020/07/10	3	21.45	0	0.00	21.40	3	904	0.33%
2020/07/06	0	0.00	6	21.60	21.60	-6	900	-0.67%
2020/06/29	2	21.15	0	0.00	21.15	2	913	0.22%
2020/06/17	1	21.70	1	21.60	21.80	0	906	0.00%
2020/06/16	2	22.13	0	0.00	22.00	2	897	0.22%
2020/06/12	0	0.00	1	21.40	21.45	-1	939	-0.11%
2020/06/10	1	21.70	4	21.70	21.90	-3	979	-0.31%
2020/06/08	0	0.00	5	21.40	21.40	-5	1,051	-0.48%
2020/06/01	0	0.00	5	21.03	20.95	-5	1,044	-0.48%
2020/05/29	0	0.00	1	21.30	20.90	-1	1,048	-0.10%
2020/05/28	0	0.00	1	21.00	20.80	-1	1,010	-0.10%
2020/05/27	0	0.00	2	20.70	20.80	-2	1,000	-0.20%
2020/05/26	0	0.00	1	20.65	20.65	-1	991	-0.10%
2020/05/22	0	0.00	0.1	20.05	20.00	-0.1	971	-0.01%
2020/05/21	0	0.00	2	20.15	20.15	-2	973	-0.21%
2020/05/06	3	19.50	11	19.47	19.55	-8	931	-0.86%
2020/05/04	2	19.45	0	0.00	19.55	2	936	0.21%
2020/04/30	0	0.00	10	19.80	19.80	-10	941	-1.06%
2020/04/22	0	19.55	0	0.00	19.20	0	979	0.00%
2020/04/21	10	19.45	18	19.44	19.30	-8	975	-0.82%
2020/04/20	13	19.62	0	0.00	19.60	13	958	1.36%
2020/04/17	4	19.60	9	19.62	19.60	-5	953	-0.52%
2020/04/16	2	19.53	0	0.00	19.50	2	949	0.21%
2020/04/15	0	0.00	4	19.60	19.60	-4	944	-0.42%
2020/04/14	14	19.51	0	0.00	19.55	14	937	1.49%
2020/04/10	0	0.00	4	19.44	19.45	-4	935	-0.43%
2020/04/09	1	19.40	0	0.00	19.40	1	935	0.11%
2020/04/08	15	19.32	2	19.35	19.45	13	941	1.38%
2020/03/30	0	0.00	15	19.05	19.35	-15	938	-1.60%
2020/03/27	0	0.00	26	19.50	19.40	-26	937	-2.77%
2020/03/26	0	0.00	30	19.50	19.45	-30	933	-3.21%
2020/03/25	0	0.00	12	19.38	19.45	-12	935	-1.28%
2020/03/24	0	0.00	17	19.45	19.35	-17	929	-1.83%
2020/03/23	0.2	19.10	20	18.90	19.20	-19.8	920	-2.15%
2020/03/19	21	19.48	67	18.59	19.20	-46	912	-5.04%
2020/03/18	50	19.75	55	19.99	19.95	-5	852	-0.59%
2020/03/17	50	19.75	0	0.00	20.00	50	821	6.09%
2020/03/11	1	20.50	0	0.00	20.50	1	652	0.15%
2020/02/27	2	20.50	0	0.00	20.50	2	629	0.32%
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%
2020/02/03	5	20.00	0	0.00	20.20	5	762	0.66%
2020/01/31	20	20.38	259	20.35	20.35	-239	746	-32.01%	大賣/鉅額交易
2020/01/30	0	0.00	2.9	20.35	20.25	-2.9	739	-0.39%
2020/01/16	0	0.00	6	21.25	21.30	-6	717	-0.84%
2020/01/15	0	0.00	1	21.25	21.25	-1	736	-0.14%
2020/01/13	0	0.00	3	21.20	21.25	-3	837	-0.36%
2019/12/30	1	21.30	0.6	21.30	21.30	0.4	858	0.05%
2019/12/26	0	0.00	0.4	21.10	21.10	-0.4	835	-0.05%
2019/12/23	5	21.10	0	0.00	21.15	5	836	0.60%
2019/12/12	2	21.15	1	21.25	21.20	1	833	0.12%
2019/12/09	1	21.10	0	0.00	21.15	1	895	0.11%
2019/12/03	1	21.00	0	0.00	21.00	1	895	0.11%
2019/11/29	0	0.00	3	21.10	21.05	-3	897	-0.33%
2019/11/26	1	21.20	0	0.00	21.25	1	920	0.11%
2019/11/22	1	21.00	0	0.00	21.00	1	919	0.11%
2019/11/21	0	0.00	10	21.05	21.05	-10	915	-1.09%
2019/11/18	0	0.00	1	21.20	21.30	-1	923	-0.11%
2019/11/14	0	0.00	3	21.70	21.70	-3	883	-0.34%
2019/11/08	2	22.35	0	0.00	22.40	2	861	0.23%
2019/11/06	0	0.00	6	22.15	22.05	-6	822	-0.73%
2019/11/05	0	0.00	2	22.05	22.05	-2	816	-0.24%
2019/10/28	1	22.00	0	0.00	21.95	1	862	0.12%
2019/10/24	2	21.95	15	21.85	21.95	-13	858	-1.51%
2019/10/22	1	21.95	0	0.00	22.05	1	856	0.12%
2019/10/21	3	21.65	0	0.00	22.10	3	829	0.36%
2019/10/16	5	21.40	0	0.00	21.40	5	870	0.57%
2019/10/15	0	0.00	2	21.00	21.00	-2	847	-0.24%
2019/10/04	0	0.00	18	20.85	20.80	-18	932	-1.93%
2019/10/03	0	0.00	12	20.76	20.80	-12	984	-1.22%
2019/10/01	0	0.00	2	21.00	21.00	-2	1,026	-0.19%
2019/09/24	0	0.00	3	21.15	21.05	-3	1,106	-0.27%
2019/09/16	3	21.32	0	0.00	21.30	3	1,375	0.22%
2019/09/04	1	20.80	2	20.80	20.80	-1	1,364	-0.07%
2019/08/30	0	0.00	2	20.48	20.45	-2	1,390	-0.14%
2019/08/26	0	0.00	2	20.70	20.70	-2	1,442	-0.14%
2019/08/22	0	0.00	1	20.90	20.90	-1	1,486	-0.07%
2019/08/15	4	20.45	0	0.00	20.40	4	1,725	0.23%
2019/08/13	2	20.65	0	0.00	20.55	2	1,830	0.11%
2019/08/12	5	20.45	0	0.00	20.50	5	1,889	0.26%
2019/08/06	0	0.00	1	20.20	20.35	-1	2,077	-0.05%
2019/08/05	0	0.00	5	20.55	20.45	-5	2,051	-0.24%
2019/07/30	7	21.20	1	20.95	20.95	6	2,033	0.30%
2019/07/23	5	21.10	2	21.10	20.90	3	1,998	0.15%
2019/07/22	0	0.00	7	21.35	21.20	-7	1,980	-0.35%
2019/07/18	9	22.64	0	0.00	22.55	9	1,924	0.47%
2019/07/17	10	22.80	0	0.00	22.75	10	1,866	0.54%
2019/07/15	4	22.74	0	0.00	22.75	4	1,835	0.22%
2019/07/12	0	0.00	7	22.94	22.85	-7	1,818	-0.38%
2019/07/11	2	22.80	7	22.75	22.80	-5	1,812	-0.28%
2019/07/10	2	23.15	3	23.30	23.00	-1	1,797	-0.06%
2019/07/09	2	23.20	27	22.98	23.20	-25	1,771	-1.41%
2019/07/08	10	22.80	8	22.85	22.85	2	1,732	0.12%
2019/07/05	1	22.95	4	22.94	22.80	-3	1,719	-0.17%
2019/07/04	4	22.68	0	0.00	22.75	4	1,696	0.24%
2019/07/03	12	22.84	8	22.75	22.80	4	1,683	0.24%
2019/06/28	23	22.66	0	0.00	22.55	23	1,621	1.42%
2019/06/27	2	23.00	3	23.05	22.85	-1	1,611	-0.06%
2019/06/26	20	23.00	2	22.80	22.80	18	1,626	1.11%
2019/06/25	10	23.22	5	22.65	22.75	5	1,619	0.31%
2019/06/24	10	22.61	20	22.89	22.95	-10	1,574	-0.64%
2019/06/21	25	22.19	18	22.24	22.20	7	1,494	0.47%
2019/06/20	0	0.00	7.4	21.81	21.80	-7.4	1,413	-0.52%
2019/06/13	0	0.00	1	21.50	21.60	-1	1,388	-0.07%
2019/06/12	33	21.75	0	0.00	21.70	33	1,383	2.38%
2019/06/11	0	0.00	2	21.70	21.70	-2	1,359	-0.15%
2019/06/10	3	21.35	0	0.00	21.35	3	1,334	0.22%
2019/06/06	4	21.23	1	21.30	21.40	3	1,326	0.23%
2019/06/05	4	21.55	0	0.00	21.40	4	1,316	0.30%
2019/06/04	0	0.00	4	21.65	21.65	-4	1,300	-0.31%
2019/06/03	7	21.82	13	21.83	21.65	-6	1,291	-0.46%
2019/05/31	2	21.30	10	21.52	21.40	-8	1,243	-0.64%
2019/05/29	2	21.50	4	21.66	21.35	-2	1,221	-0.16%
2019/05/28	12	22.02	6	22.25	21.10	6	1,205	0.50%
2019/05/27	10	22.05	5	22.20	22.30	5	1,103	0.45%
2019/05/23	10	21.60	4	21.55	21.45	6	1,013	0.59%
2019/05/22	20	21.65	0	0.00	21.75	20	987	2.02%
2019/05/21	10	21.65	0	0.00	21.75	10	953	1.05%
2019/05/17	0	0.00	2	21.13	21.30	-2	834	-0.24%
2019/05/16	46	20.88	1	21.70	21.10	45	768	5.85%
2019/05/08	10	19.95	0	0.00	20.00	10	552	1.81%
2019/04/26	0	0.00	2	20.15	20.20	-2	529	-0.38%
2019/04/25	1	20.20	2	20.25	20.20	-1	525	-0.19%
2019/04/17	5	20.25	1	20.20	20.20	4	528	0.76%
2019/04/16	0	0.00	1	20.25	20.25	-1	526	-0.19%
2019/04/10	1	20.20	0	0.00	20.30	1	504	0.20%
2019/04/09	2	20.20	0	0.00	20.15	2	499	0.40%
2019/03/29	1	20.20	0	0.00	20.20	1	469	0.21%
2019/03/28	0	0.00	52	20.45	20.70	-52	433	-11.99%
2019/03/27	1	20.30	0	0.00	20.40	1	409	0.24%
2019/03/19	0	0.00	10	20.15	20.10	-10	426	-2.34%
2019/03/11	0	0.00	10	20.15	20.10	-10	435	-2.29%
2019/03/04	2	20.35	3	20.35	20.40	-1	468	-0.21%
2019/02/20	0	0.00	8	20.00	20.00	-8	439	-1.82%
2019/02/15	2	19.95	0	0.00	19.90	2	459	0.43%
2019/02/14	2	19.95	0	0.00	19.90	2	467	0.43%
2019/01/30	20	20.00	0	0.00	20.10	20	487	4.11%
2019/01/22	4	20.05	0	0.00	20.10	4	501	0.80%
2018/12/27	10	19.90	0	0.00	19.85	10	738	1.35%
2018/12/25	3	19.90	0	0.00	19.85	3	740	0.41%
2018/12/14	0	0.00	40	20.35	20.45	-40	720	-5.55%
2018/12/05	0	0.00	1	20.40	20.35	-1	707	-0.14%
2018/12/03	20	20.60	21	20.59	20.50	-1	712	-0.14%
2018/11/30	0	0.00	3	20.02	20.50	-3	700	-0.43%
2018/11/26	0	0.00	14	19.76	19.75	-14	695	-2.01%
2018/11/23	0	0.00	11	19.65	19.65	-11	697	-1.58%
2018/11/20	20	19.50	0	0.00	19.50	20	710	2.82%
2018/11/13	0	0.00	1	19.45	19.45	-1	679	-0.15%
2018/11/07	1	19.60	1	19.65	19.65	0	676	0.00%
2018/11/06	0	0.00	35	19.48	19.50	-35	683	-5.12%
2018/11/05	0	0.00	1	19.55	19.55	-1	679	-0.15%
2018/10/29	3	19.70	0	0.00	19.60	3	683	0.44%
2018/10/25	10	19.55	0	0.00	19.50	10	668	1.50%
2018/10/23	8	19.61	0	0.00	19.80	8	640	1.25%
2018/10/22	28	19.87	0	0.00	19.80	28	616	4.54%
2018/10/19	10	19.78	0	0.00	20.00	10	610	1.64%
2018/10/18	5	19.95	0	0.00	20.00	5	589	0.85%
2018/10/17	15	20.07	0	0.00	19.95	15	597	2.51%
2018/10/16	12	20.05	0	0.00	20.00	12	598	2.00%
2018/10/11	2	20.15	1	20.30	20.05	1	602	0.17%
2018/10/09	0	0.00	2	20.65	20.85	-2	575	-0.35%
2018/10/08	0	0.00	2	20.30	20.50	-2	550	-0.36%
2018/09/21	0.5	20.60	0	0.00	20.75	0.5	590	0.08%
2018/09/19	0	0.00	6	20.80	20.80	-6	618	-0.97%
2018/09/07	0	0.00	2	20.50	20.60	-2	744	-0.27%
2018/09/06	0	0.00	4	20.65	20.65	-4	752	-0.53%
2018/08/31	0	0.00	3	20.80	20.85	-3	766	-0.39%
2018/08/29	1	20.80	0	0.00	20.80	1	791	0.13%
2018/08/28	0	0.00	1	21.00	20.95	-1	819	-0.12%
2018/08/22	1	20.85	0	0.00	20.80	1	1,128	0.09%
2018/08/20	0	0.00	2	20.75	20.70	-2	1,142	-0.18%
2018/08/16	4	20.53	0	0.00	20.55	4	1,152	0.35%
2018/08/10	0	0.00	1	21.05	21.05	-1	1,143	-0.09%
2018/08/02	0	0.00	10	21.10	21.05	-10	1,177	-0.85%
2018/08/01	0	0.00	2	21.05	21.20	-2	1,181	-0.17%
2018/07/24	81	20.80	0	0.00	21.00	81	1,234	6.56%
2018/07/23	0	0.00	81	21.75	21.70	-81	1,235	-6.56%
2018/07/20	0	0.00	1	21.80	21.80	-1	1,225	-0.08%
2018/07/19	2	21.85	0	0.00	21.70	2	1,222	0.16%
2018/07/18	5	21.65	0	0.00	21.70	5	1,208	0.41%
2018/07/17	5	21.65	0	0.00	21.70	5	1,216	0.41%
2018/07/09	2	21.45	11	21.45	21.45	-9	1,300	-0.69%
2018/07/02	0	0.00	5	22.00	21.75	-5	1,626	-0.31%
2018/06/29	0	0.00	22	22.05	21.85	-22	1,609	-1.37%
2018/06/27	0	0.00	2	22.20	22.10	-2	1,617	-0.12%
2018/06/26	0	0.00	1	21.45	21.45	-1	1,551	-0.06%
2018/06/25	1	21.60	0	21.55	21.60	1	1,581	0.06%
2018/06/22	2	21.40	3	21.45	21.40	-1	1,637	-0.06%
2018/06/21	10	21.55	0	0.00	21.50	10	1,686	0.59%
2018/06/19	2	21.40	10	21.35	21.50	-8	1,678	-0.48%
2018/06/15	4	21.53	0	0.00	21.40	4	1,670	0.24%
2018/06/14	1	21.60	0	0.00	21.60	1	1,645	0.06%
2018/06/11	0	0.00	1	21.70	21.65	-1	1,648	-0.06%
2018/06/06	3	21.75	0	0.00	21.70	3	1,698	0.18%
2018/06/05	0	0.00	1.8	21.72	21.65	-1.8	1,724	-0.11%
2018/06/04	15	22.13	19	22.19	21.90	-4	1,702	-0.23%
2018/06/01	12	22.67	12	22.53	22.30	0	1,671	0.00%
2018/05/29	2	21.90	10	21.90	21.85	-8	1,474	-0.54%
2018/05/15	0	0.00	1	20.85	20.80	-1	1,488	-0.07%
2018/05/04	50	20.85	0	0.00	21.00	50	1,645	3.04%
2018/05/03	62	20.85	10	20.85	21.00	52	1,637	3.18%
2018/05/02	14	21.01	0	0.00	21.00	14	1,643	0.85%
2018/04/30	0	0.00	2	21.05	21.20	-2	1,640	-0.12%
2018/04/27	15	20.99	0	0.00	21.00	15	1,646	0.91%
2018/04/26	2	21.10	0	0.00	21.00	2	1,643	0.12%
2018/04/25	4	21.13	0	0.00	21.10	4	1,646	0.24%
2018/04/23	1	21.15	0	0.00	21.20	1	1,657	0.06%
2018/04/20	50	21.10	0	0.00	21.10	50	1,668	3.00%
2018/04/13	0	0.00	2	21.78	21.65	-2	1,666	-0.12%
2018/04/12	0	0.00	3	22.15	22.00	-3	1,686	-0.18%
2018/04/11	0	0.00	9	22.22	22.45	-9	1,671	-0.54%
2018/04/10	17	23.19	11	23.00	22.40	6	1,658	0.36%
2018/04/02	2	21.80	4	21.65	21.65	-2	1,515	-0.13%
2018/03/31	2	21.30	0	0.00	21.25	2	1,459	0.14%
2018/03/30	0	0.00	4	21.75	21.40	-4	1,463	-0.27%
2018/03/29	4	21.18	4	21.50	21.50	0	1,459	0.00%
2018/03/28	4	21.20	0	0.00	21.30	4	1,439	0.28%
2018/03/27	4	21.20	0	0.00	21.25	4	1,434	0.28%
2018/03/26	0	0.00	10	21.30	21.20	-10	1,407	-0.71%
2018/03/23	2	21.05	6	21.62	21.70	-4	1,358	-0.29%
2018/03/22	2	21.10	6	21.05	21.20	-4	1,304	-0.31%
2018/03/21	2	21.10	0	0.00	21.15	2	1,309	0.15%
2018/03/16	5	21.55	0	0.00	21.50	5	1,344	0.37%
2018/03/14	5	21.60	0	0.00	21.55	5	1,332	0.38%
2018/03/12	2	21.60	0	0.00	21.60	2	1,328	0.15%
2018/03/09	0	0.00	8	21.58	21.45	-8	1,331	-0.60%
2018/03/08	8	21.40	8	21.40	21.40	0	1,288	0.00%
2018/02/27	8	21.15	10	21.15	21.15	-2	1,251	-0.16%
2018/02/26	0	0.00	6	21.05	21.10	-6	1,244	-0.48%
2018/02/07	6	20.50	0	0.00	20.50	6	1,240	0.48%
2018/02/06	13	20.85	2	20.10	20.50	11	1,235	0.89%
2018/02/01	1	21.00	0	0.00	21.05	1	1,241	0.08%
2018/01/19	2	21.05	0	0.00	21.00	2	1,290	0.16%
2018/01/15	0	0.00	0	21.10	21.15	0	1,460	0.00%
2018/01/12	0	0.00	1	21.10	21.15	-1	1,528	-0.07%
2018/01/10	3	21.35	0	0.00	21.15	3	1,701	0.18%
2018/01/08	0	0.00	8	21.70	21.55	-8	1,723	-0.46%
2018/01/03	1	21.60	0	0.00	21.35	1	1,685	0.06%
2018/01/02	0	0.00	100	21.78	21.80	-100	1,685	-5.93%