三陽工業 (2206)-合庫-台中券商分點個股進出

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

三陽工業

(2206)

可現股當沖

股價
72.2
漲跌
▲1.4
漲幅
+1.98%
成交量
6,578張
產業
上市汽車類股
472人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

三陽工業 (2206)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	6	71.00	0.2	72.12	70.80	5.8	2,095	0.28%
2024/11/19	0	0.00	8	72.03	72.30	-8	1,983	-0.40%
2024/11/13	1	69.10	1	69.20	68.80	0	1,690	0.00%
2024/11/08	1	69.90	0	0.00	70.40	1	1,662	0.06%
2024/11/07	1.1	70.14	0	0.00	70.10	1.1	1,660	0.07%
2024/11/04	5	70.90	0	0.00	70.40	5	1,710	0.29%
2024/11/01	1	70.00	0	0.00	70.00	1	1,787	0.06%
2024/10/29	0	0.00	1	69.80	69.20	-1	1,777	-0.06%
2024/10/24	12.2	69.27	6	69.20	70.00	6.2	1,842	0.34%
2024/10/23	0	0.00	1	70.30	70.00	-1	1,897	-0.05%
2024/10/21	4	70.20	0	0.00	70.10	4	2,030	0.20%
2024/10/18	0	0.00	1	71.10	70.20	-1	2,102	-0.05%
2024/10/17	1	70.90	0	0.00	70.90	1	2,156	0.05%
2024/10/15	1	70.30	0	0.00	70.00	1	2,390	0.04%
2024/10/14	7.1	70.36	2	70.20	70.00	5.1	2,412	0.21%
2024/10/11	7.1	71.75	2	71.10	71.50	5.1	2,399	0.21%
2024/10/08	1	72.52	0	0.00	72.70	1	2,539	0.04%
2024/10/07	0	0.00	1	73.90	74.20	-1	2,556	-0.04%
2024/10/01	2	72.70	1	72.80	72.80	1	2,670	0.04%
2024/09/30	8	73.68	1	73.60	73.00	7	2,760	0.25%
2024/09/26	1	74.70	0	0.00	74.60	1	2,863	0.03%
2024/09/20	0	0.00	3	76.10	75.80	-3	2,999	-0.10%
2024/09/19	2.5	76.00	7	75.77	76.40	-4.5	3,040	-0.15%
2024/09/12	0.1	73.30	0	0.00	72.50	0.1	3,490	0.00%
2024/09/11	5	73.80	0	0.00	72.90	5	3,685	0.14%
2024/09/10	0	0.00	5	75.20	74.10	-5	3,740	-0.13%
2024/09/06	2	73.70	0	0.00	73.70	2	3,805	0.05%
2024/09/04	3	74.00	0	0.00	74.80	3	3,903	0.08%
2024/09/03	0	0.00	5	76.00	76.00	-5	3,898	-0.13%
2024/09/02	0	0.00	5	76.40	76.80	-5	3,927	-0.13%
2024/08/26	0	0.00	1	75.50	75.50	-1	4,058	-0.02%
2024/08/23	1	72.80	1	72.70	73.70	0	4,081	0.00%
2024/08/22	0	0.00	1	73.30	73.10	-1	4,150	-0.02%
2024/08/21	0.1	73.50	0	0.00	73.40	0.1	4,255	0.00%
2024/08/19	3	72.83	3	72.93	72.70	0	4,622	0.00%
2024/08/16	4	73.33	4	73.20	73.50	0	4,793	0.00%
2024/08/15	0	0.00	2	74.30	73.00	-2	4,943	-0.04%
2024/08/14	0	0.00	9	73.28	74.10	-9	5,207	-0.17%
2024/08/13	7	73.80	0	0.00	73.80	7	5,372	0.13%
2024/08/09	2	73.60	0	0.00	73.20	2	5,578	0.04%
2024/08/08	10	73.23	0	0.00	72.70	10	5,657	0.18%
2024/08/07	1	74.10	0	0.00	73.90	1	5,738	0.02%
2024/08/06	0	0.00	1	71.00	72.00	-1	5,817	-0.02%
2024/08/05	14.1	71.20	15.5	71.21	70.20	-1.4	5,910	-0.02%
2024/08/02	2	76.05	2	76.30	76.00	0	5,899	0.00%
2024/08/01	1	76.70	0	0.00	76.80	1	6,070	0.02%
2024/07/30	1	75.50	2	74.85	76.00	-1	6,372	-0.02%
2024/07/29	3	77.40	0	0.00	75.40	3	6,700	0.04%
2024/07/26	6	76.88	2	76.80	76.80	4	6,813	0.06%
2024/07/23	1	77.70	0	0.00	78.20	1	6,991	0.01%
2024/07/22	4	77.55	2	77.05	77.00	2	7,268	0.03%
2024/07/19	5	78.90	3	78.77	78.70	2	7,669	0.03%
2024/07/18	0	0.00	2	80.85	80.70	-2	8,571	-0.02%
2024/07/16	3	82.97	8	83.00	82.50	-5	9,140	-0.05%
2024/07/15	2.5	80.68	3	80.93	81.20	-0.5	9,008	-0.01%
2024/07/12	0	0.00	5	80.00	80.00	-5	8,999	-0.06%
2024/07/11	2	80.80	7.3	81.23	80.80	-5.3	9,071	-0.06%
2024/07/10	0	0.00	7	80.97	81.70	-7	9,169	-0.08%
2024/07/09	3	79.70	0	0.00	78.90	3	9,133	0.03%
2024/07/08	3	78.93	12	79.87	80.10	-9	9,166	-0.10%
2024/07/05	1	77.20	7	78.59	79.50	-6	9,149	-0.07%
2024/07/04	14	78.47	3	79.07	77.90	11	9,116	0.12%
2024/07/03	6	78.78	3	79.37	79.30	3	9,043	0.03%
2024/07/02	4	78.03	2	78.35	79.10	2	8,997	0.02%
2024/07/01	2	79.10	2.5	79.24	78.80	-0.5	8,988	-0.01%
2024/06/28	3	79.00	10	79.23	78.90	-7	8,994	-0.08%
2024/06/27	3	78.87	5	78.78	78.50	-2	8,983	-0.02%
2024/06/26	3	80.13	8	79.70	79.50	-5	9,023	-0.06%
2024/06/25	4	80.88	2	80.75	80.90	2	9,020	0.02%
2024/06/24	1	82.00	0	0.00	81.90	1	8,985	0.01%
2024/06/21	1	81.00	10	81.35	82.00	-9	8,953	-0.10%
2024/06/20	4	79.68	5	79.82	80.40	-1	8,864	-0.01%
2024/06/19	28	80.59	17	80.49	80.40	11	8,833	0.12%
2024/06/18	3.3	80.11	14.1	79.99	80.30	-10.8	8,764	-0.12%
2024/06/17	1	77.70	4	77.58	78.50	-3	8,817	-0.03%
2024/06/14	1	76.70	2.1	76.85	76.60	-1.1	8,791	-0.01%
2024/06/13	5	77.06	1	77.10	76.90	4	8,833	0.05%
2024/06/12	6	77.93	0	0.00	77.70	6	8,924	0.07%
2024/06/11	0	0.00	2	77.10	76.80	-2	8,926	-0.02%
2024/06/05	2	76.50	4	76.55	76.50	-2	8,984	-0.02%
2024/06/04	3	76.40	1	76.40	77.00	2	9,061	0.02%
2024/06/03	2	76.30	0	0.00	76.70	2	9,135	0.02%
2024/05/30	6	76.35	3	76.80	75.90	3	9,381	0.03%
2024/05/29	9	76.70	5	76.98	76.50	4	9,624	0.04%
2024/05/28	6	77.72	0	0.00	77.60	6	9,922	0.06%
2024/05/27	2	78.10	1.1	77.86	78.70	0.9	9,880	0.01%
2024/05/24	2	75.95	2	76.50	78.20	0	9,819	0.00%
2024/05/23	4	75.66	2	75.80	76.10	2	9,737	0.02%
2024/05/22	8	78.36	0	0.00	77.70	8	9,579	0.08%
2024/05/21	1	79.80	1	79.00	79.10	0	9,440	0.00%
2024/05/20	10.1	79.71	0	0.00	79.80	10.1	9,302	0.11%
2024/05/17	6	79.55	2	80.20	80.70	4	9,059	0.04%
2024/05/16	4	78.58	6.1	78.87	78.40	-2.1	8,924	-0.02%
2024/05/15	4	79.20	3	79.17	78.10	1	9,003	0.01%
2024/05/14	6	78.02	1.3	78.40	77.80	4.8	8,867	0.05%
2024/05/13	4.1	77.60	3	77.50	77.50	1.1	8,799	0.01%
2024/05/10	0	0.00	2.2	79.01	78.60	-2.2	8,713	-0.03%
2024/05/09	2	80.45	1	79.70	79.20	1	8,615	0.01%
2024/05/08	5	81.94	2.5	81.64	81.40	2.5	8,481	0.03%
2024/05/07	4	83.48	4	81.45	82.00	0	8,390	0.00%
2024/05/06	12	85.71	5	84.74	84.00	7	8,186	0.09%
2024/05/03	5	86.04	2	85.75	85.50	3	8,068	0.04%
2024/05/02	6	86.02	20.3	86.84	87.60	-14.3	7,893	-0.18%
2024/04/30	7.9	84.79	13	85.04	84.40	-5.1	7,550	-0.07%
2024/04/29	5.9	85.72	25	85.66	85.30	-19.1	7,379	-0.26%
2024/04/26	11	85.16	6.5	84.92	83.60	4.5	7,120	0.06%
2024/04/25	12.1	83.02	30.1	84.25	84.40	-18	6,789	-0.27%
2024/04/24	38.9	84.33	33.4	84.16	81.40	5.5	6,318	0.09%
2024/04/23	8.5	79.74	34.3	79.12	81.50	-25.8	5,400	-0.48%
2024/04/22	1	75.40	2	75.45	75.20	-1	4,798	-0.02%
2024/04/19	7	74.66	11	74.45	74.10	-4	4,755	-0.08%
2024/04/18	3	75.33	8.4	75.53	75.80	-5.4	4,700	-0.11%
2024/04/17	5	74.32	6	75.43	75.50	-1	4,683	-0.02%
2024/04/16	2	74.50	5.2	73.55	72.70	-3.2	4,610	-0.07%
2024/04/15	5	75.92	14	76.44	76.10	-9	4,489	-0.20%
2024/04/12	2	74.90	2	74.50	75.20	0	4,415	0.00%
2024/04/10	2	75.50	1	74.80	74.80	1	4,594	0.02%
2024/04/09	1	76.00	0	0.00	75.80	1	4,757	0.02%
2024/04/08	1	76.00	1	75.70	75.80	0	4,802	0.00%
2024/04/03	0	0.00	1	74.40	74.60	-1	4,760	-0.02%
2024/03/29	3.3	75.02	0	0.00	75.00	3.3	4,747	0.07%
2024/03/28	4	76.43	4	76.80	76.60	0	4,681	0.00%
2024/03/26	2.1	75.18	2	76.45	75.30	0.1	4,625	0.00%
2024/03/25	2.2	75.98	0	0.00	75.70	2.2	4,564	0.05%
2024/03/22	4.1	77.77	6	77.27	76.80	-2	4,540	-0.04%
2024/03/21	7.9	77.78	2.2	77.66	77.00	5.7	4,551	0.13%
2024/03/20	7.2	78.21	17	77.79	78.00	-9.8	4,493	-0.22%
2024/03/19	3	75.53	1	75.70	75.80	2	4,255	0.05%
2024/03/15	5	73.96	151	74.25	73.90	-146	4,206	-3.47%	大賣/鉅額交易
2024/03/14	10.1	76.35	5	77.30	75.60	5.1	4,111	0.12%
2024/03/13	6	75.97	5	76.64	75.80	1	4,043	0.02%
2024/03/12	3	75.83	0	0.00	76.80	3	4,029	0.07%
2024/03/11	7	75.66	1.1	75.82	75.80	5.9	4,022	0.15%
2024/03/08	3	74.67	3	74.93	74.50	0	4,013	0.00%
2024/03/07	58	76.22	4	76.50	76.00	54	3,928	1.37%
2024/03/06	105	78.39	14	78.05	77.20	91	3,856	2.36%	大買/
2024/03/05	1	78.00	1	77.10	77.00	0	3,702	0.00%
2024/03/04	17	77.86	29.6	78.19	77.50	-12.6	3,598	-0.35%
2024/03/01	9	77.22	7	77.87	78.20	2	3,347	0.06%
2024/02/29	3	73.63	0	0.00	74.70	3	3,031	0.10%
2024/02/26	0	0.00	8.3	74.84	75.10	-8.3	3,108	-0.27%
2024/02/23	3	74.80	1	74.00	73.50	2	3,065	0.07%
2024/02/22	1	74.70	5	74.46	74.90	-4	3,063	-0.13%
2024/02/21	0	0.00	2.3	74.49	74.40	-2.3	3,044	-0.08%
2024/02/20	12	74.38	5	74.22	74.00	7	3,050	0.23%
2024/02/19	2	74.15	2	74.00	74.00	0	3,076	0.00%
2024/02/16	4	74.38	7	74.36	74.30	-3	3,058	-0.10%
2024/02/15	0	0.00	1	71.00	71.00	-1	2,995	-0.03%
2024/02/01	0	0.00	3	71.20	71.80	-3	3,090	-0.10%
2024/01/31	1	70.60	0	0.00	70.60	1	3,146	0.03%
2024/01/29	0	0.00	0.1	71.80	72.00	-0.1	3,270	0.00%
2024/01/26	0	0.00	6	71.80	71.80	-6	3,296	-0.18%
2024/01/25	0	0.00	1.3	71.42	71.50	-1.3	3,299	-0.04%
2024/01/24	0	0.00	1	71.50	71.40	-1	3,314	-0.03%
2024/01/23	1	71.00	1	71.20	71.00	0	3,347	0.00%
2024/01/22	1	70.50	3	70.20	70.50	-2	3,364	-0.06%
2024/01/19	1	69.70	3	69.70	69.70	-2	3,399	-0.06%
2024/01/18	0	0.00	0.1	69.10	68.60	-0.1	3,414	0.00%
2024/01/17	1.1	68.80	1	69.50	68.70	0.1	3,430	0.00%
2024/01/16	3.1	70.14	0	0.00	70.20	3.1	3,405	0.09%
2024/01/15	4.1	70.78	0	0.00	71.00	4.1	3,379	0.12%
2024/01/12	0.1	71.30	0	0.00	70.90	0.1	3,407	0.00%
2024/01/11	1.3	70.85	0	0.00	70.90	1.3	3,456	0.04%
2024/01/10	5.1	70.90	0	0.00	70.80	5.1	3,585	0.14%
2024/01/09	2	72.25	4	72.70	71.60	-2	3,628	-0.06%
2024/01/05	1.5	73.41	0	0.00	72.20	1.5	3,769	0.04%
2024/01/04	40	75.22	47.6	73.97	73.40	-7.6	3,788	-0.20%
2024/01/03	6	74.30	13	74.70	74.80	-7	3,632	-0.19%
2024/01/02	2	71.65	5	72.74	73.20	-3	3,451	-0.09%
2023/12/29	2	71.20	0	0.00	71.40	2	3,427	0.06%
2023/12/28	2	71.60	6	71.30	71.60	-4	3,544	-0.11%
2023/12/25	0	0.00	1	70.60	70.70	-1	3,864	-0.03%
2023/12/22	1	70.60	0	0.00	70.60	1	3,943	0.03%
2023/12/21	0	0.00	1	70.20	70.30	-1	4,189	-0.02%
2023/12/19	5.2	70.98	4	70.60	70.30	1.2	4,447	0.03%
2023/12/18	3.1	71.18	2	71.55	70.80	1.1	4,475	0.02%
2023/12/15	1.2	72.35	0	0.00	72.10	1.2	4,477	0.03%
2023/12/14	1	73.10	0	0.00	72.90	1	4,611	0.02%
2023/12/13	0	0.00	1	73.20	72.80	-1	4,617	-0.02%
2023/12/12	10	74.00	0	0.00	73.20	10	4,646	0.22%
2023/12/11	0	0.00	4	74.05	74.00	-4	4,638	-0.09%
2023/12/08	1	73.20	3.9	73.15	73.20	-2.9	4,621	-0.06%
2023/12/07	17.2	73.24	0	0.00	73.00	17.2	4,698	0.37%
2023/12/06	1.1	74.15	0	0.00	73.70	1.1	4,719	0.02%
2023/12/04	1.1	73.50	0	0.00	73.20	1.1	4,719	0.02%
2023/12/01	0	0.00	1	72.90	73.80	-1	4,794	-0.02%
2023/11/30	0.1	73.00	0	0.00	72.80	0.1	4,888	0.00%
2023/11/28	0	0.00	2	73.50	73.50	-2	5,336	-0.04%
2023/11/27	1.2	73.87	1	73.10	73.20	0.2	5,389	0.00%
2023/11/24	6.1	74.88	0	0.00	74.70	6.1	5,448	0.11%
2023/11/22	0.1	73.00	4	73.50	73.80	-4	5,429	-0.07%
2023/11/21	6	73.73	7	74.01	73.50	-1	5,492	-0.02%
2023/11/20	0	0.00	0.1	72.90	73.00	-0.1	5,495	0.00%
2023/11/17	1.2	73.38	0.1	73.30	73.30	1.1	5,509	0.02%
2023/11/16	1	72.50	4	73.13	73.30	-3	5,520	-0.05%
2023/11/15	2.1	71.95	13	71.98	72.40	-10.9	5,523	-0.20%
2023/11/14	6	72.87	2	71.95	71.50	4	5,597	0.07%
2023/11/13	2.1	72.40	2	72.00	71.80	0.1	5,644	0.00%
2023/11/10	3	72.60	3	72.60	73.00	0	5,786	0.00%
2023/11/09	3.1	72.46	5	72.84	72.80	-1.9	6,017	-0.03%
2023/11/08	5	72.28	3	72.40	72.40	2	6,229	0.03%
2023/11/06	2	72.10	3	71.40	71.50	-1	6,505	-0.02%
2023/11/03	1	70.10	13	69.86	69.80	-12	6,740	-0.18%
2023/11/01	0	0.00	11	67.02	67.30	-11	7,228	-0.15%
2023/10/31	4	68.30	4	67.05	66.50	0	7,527	0.00%
2023/10/30	1	67.80	0	0.00	67.70	1	7,929	0.01%
2023/10/27	3	69.67	0	0.00	68.30	3	8,066	0.04%
2023/10/26	0	0.00	1	70.20	69.60	-1	8,247	-0.01%
2023/10/25	5	71.00	4	70.95	70.80	1	8,297	0.01%
2023/10/24	4	69.01	5.5	69.39	70.00	-1.5	8,337	-0.02%
2023/10/23	2	67.50	26	68.46	68.50	-24	8,390	-0.29%
2023/10/20	2	67.30	7.5	67.61	67.80	-5.5	8,540	-0.06%
2023/10/19	17	68.71	0	0.00	68.90	17	8,647	0.20%
2023/10/18	15	68.71	8	69.36	68.20	7	8,914	0.08%
2023/10/17	4	71.40	1	71.80	70.80	3	9,277	0.03%
2023/10/16	16.2	71.79	5	73.02	71.30	11.2	9,451	0.12%
2023/10/13	2	74.20	2	73.50	73.60	0	9,509	0.00%
2023/10/12	3	73.47	2	74.00	73.90	1	9,610	0.01%
2023/10/11	5.1	73.74	6	73.23	72.40	-0.9	9,624	-0.01%
2023/10/06	3	74.07	4	74.00	73.80	-1	9,717	-0.01%
2023/10/05	10	73.75	4	73.83	73.90	6	9,861	0.06%
2023/10/04	9	73.86	0	0.00	73.40	9	9,957	0.09%
2023/10/03	7	76.87	4	76.38	75.70	3	9,996	0.03%
2023/10/02	11	76.84	3	77.00	76.60	8	10,056	0.08%
2023/09/28	6	76.77	8.1	78.04	77.70	-2.1	10,054	-0.02%
2023/09/27	2	75.25	1	75.30	75.10	1	10,021	0.01%
2023/09/26	12	76.73	10	77.24	75.90	2	10,196	0.02%
2023/09/25	3	74.13	18	76.22	77.60	-15	10,246	-0.15%
2023/09/22	1	72.40	6	72.43	72.30	-5	10,236	-0.05%
2023/09/21	12	74.05	7.1	74.63	73.40	4.9	10,374	0.05%
2023/09/20	3	75.70	8.1	75.14	75.40	-5.1	10,506	-0.05%
2023/09/19	6.2	76.42	16	76.33	75.80	-9.8	10,806	-0.09%
2023/09/18	4	73.95	2	74.45	73.90	2	10,807	0.02%
2023/09/15	0	74.50	3	73.73	74.30	-3	10,898	-0.03%
2023/09/14	1	72.70	5	72.42	72.70	-4	11,193	-0.04%
2023/09/13	8	71.93	3	72.17	72.00	5	11,363	0.04%
2023/09/12	7	71.97	9	71.84	71.60	-2	11,564	-0.02%
2023/09/11	11	73.31	5.1	74.37	73.00	5.9	11,688	0.05%
2023/09/08	4	74.50	3	74.73	74.40	1	11,896	0.01%
2023/09/07	3	75.20	3	75.17	75.40	0	12,463	0.00%
2023/09/06	3	75.73	8	75.81	75.30	-5	12,879	-0.04%
2023/09/05	75	75.95	66	75.39	76.30	9	13,385	0.07%
2023/09/04	61	75.66	219	76.62	75.50	-158	13,750	-1.15%	大賣/鉅額交易
2023/09/01	174	77.10	9	76.00	75.50	165	14,278	1.16%	大買/鉅額交易
2023/08/31	4	74.00	4	74.40	74.30	0	14,823	0.00%
2023/08/30	5	73.62	10.8	73.34	74.00	-5.8	15,301	-0.04%
2023/08/29	0	0.00	9	71.38	71.90	-9	15,761	-0.06%
2023/08/28	8	70.98	19	70.97	70.60	-11	16,037	-0.07%
2023/08/25	15	72.93	6	71.77	71.50	9	16,462	0.05%
2023/08/24	6	71.95	0	0.00	71.80	6	16,782	0.04%
2023/08/23	0	0.00	0.2	71.40	71.30	-0.2	17,095	0.00%
2023/08/22	3	72.10	2	71.15	71.00	1	17,296	0.01%
2023/08/21	2.3	71.96	2	71.90	71.70	0.3	17,532	0.00%
2023/08/18	9	73.00	5.7	74.22	71.50	3.4	17,671	0.02%
2023/08/17	4	73.38	2.3	73.42	73.40	1.8	17,866	0.01%
2023/08/16	6.2	71.53	2.3	71.32	71.70	4	18,238	0.02%
2023/08/15	8	73.55	41	73.97	73.00	-33	18,713	-0.18%
2023/08/14	28.1	77.03	6.3	75.71	74.20	21.8	19,227	0.11%
2023/08/11	8.3	78.12	1	77.80	77.50	7.3	19,757	0.04%
2023/08/10	4.2	79.04	1	81.10	79.00	3.2	20,170	0.02%
2023/08/09	24.3	81.84	7	81.89	82.30	17.3	20,328	0.09%
2023/08/08	33.3	80.53	61.5	81.48	83.40	-28.2	20,506	-0.14%
2023/08/07	15	78.10	6.3	78.48	79.10	8.7	20,426	0.04%
2023/08/04	30.3	77.95	1.3	77.92	77.50	29.1	20,510	0.14%
2023/08/02	10.3	80.56	40.5	81.47	81.80	-30.3	20,505	-0.15%
2023/08/01	4.6	78.24	2	78.80	78.80	2.6	20,298	0.01%
2023/07/31	40	80.51	9	80.19	78.90	31	20,437	0.15%
2023/07/28	3	76.93	14	77.20	78.40	-11	21,027	-0.05%
2023/07/27	13	77.42	4	77.38	77.40	9	21,290	0.04%
2023/07/26	2	76.81	1	77.10	76.10	1	21,842	0.00%
2023/07/25	3.3	78.65	5	78.80	78.00	-1.7	22,172	-0.01%
2023/07/24	6	76.93	16	77.33	77.10	-10	22,230	-0.04%
2023/07/21	47.3	80.48	17	79.58	78.10	30.3	22,378	0.14%
2023/07/20	94	82.43	79.1	82.55	83.00	15	22,924	0.07%
2023/07/19	16	78.68	9.1	78.88	78.60	6.9	22,563	0.03%
2023/07/18	8	77.38	6	77.63	77.00	2	23,014	0.01%
2023/07/17	10.3	78.95	20.1	79.25	78.90	-9.8	23,088	-0.04%
2023/07/14	4.1	80.31	1	80.30	80.10	3.1	23,230	0.01%
2023/07/13	5	80.72	4	80.92	80.40	1	23,478	0.00%
2023/07/12	18.3	80.95	7.1	81.06	80.80	11.2	24,097	0.05%
2023/07/11	24	82.98	20	83.33	82.20	4	24,082	0.02%
2023/07/10	6	82.73	9	82.72	83.10	-3	24,382	-0.01%
2023/07/07	7	83.99	7	83.60	83.80	0	24,802	0.00%
2023/07/06	45.1	85.57	40	85.25	85.20	5.1	25,449	0.02%
2023/07/05	6.2	85.97	1	86.20	85.50	5.2	25,607	0.02%
2023/07/04	55.4	88.69	64	87.83	87.30	-8.6	25,626	-0.03%
2023/07/03	22.2	87.72	6	87.47	86.60	16.2	25,393	0.06%
2023/06/30	10.6	88.63	23.5	89.30	89.50	-12.9	25,111	-0.05%
2023/06/29	8.5	86.13	3.8	85.53	86.30	4.7	24,901	0.02%
2023/06/28	8.1	85.92	14	86.28	86.30	-5.9	24,739	-0.02%
2023/06/27	7.9	84.98	11.8	85.03	85.00	-3.9	24,643	-0.02%
2023/06/26	7	88.61	3	87.93	88.30	4	24,365	0.02%
2023/06/21	3	91.30	21	92.20	91.10	-18	24,200	-0.07%
2023/06/20	17.2	90.85	136	91.15	91.50	-118.8	24,116	-0.49%	大賣/鉅額交易
2023/06/19	7.3	94.11	5	93.62	93.10	2.3	23,817	0.01%
2023/06/16	9	92.41	8	93.01	91.80	1	23,663	0.00%
2023/06/15	11.2	93.08	27	92.97	92.70	-15.8	23,458	-0.07%
2023/06/14	23	92.27	9	91.94	91.70	14	23,270	0.06%
2023/06/13	95.2	94.18	30	93.52	92.60	65.2	23,110	0.28%
2023/06/12	55.3	94.56	80	94.84	93.20	-24.7	22,559	-0.11%
2023/06/09	125	96.75	35.1	96.04	97.80	89.9	22,141	0.41%	大買/
2023/06/08	55.1	94.93	49.3	94.23	92.20	5.9	21,646	0.03%
2023/06/07	70.6	92.65	114	92.32	94.50	-43.4	21,228	-0.20%	大賣/
2023/06/06	99	92.15	8	93.31	91.50	91	20,534	0.44%
2023/06/05	114	90.71	110.4	90.08	90.20	3.7	19,783	0.02%	大買/大賣/
2023/06/02	56.4	85.53	39	85.64	88.10	17.4	19,329	0.09%
2023/06/01	48.4	79.26	68	79.30	80.10	-19.6	18,824	-0.10%
2023/05/31	67	77.80	236	75.95	79.60	-169	18,523	-0.91%	大賣/鉅額交易
2023/05/30	34.5	74.64	539.5	74.47	74.50	-505	18,051	-2.80%	大賣/鉅額交易
2023/05/29	5	72.16	27.7	73.15	74.20	-22.7	17,676	-0.13%
2023/05/26	20	70.48	19	70.59	70.20	1	17,338	0.01%
2023/05/25	31.2	72.19	17	72.49	71.50	14.2	17,169	0.08%
2023/05/24	8	72.00	13	71.91	72.30	-5	16,995	-0.03%
2023/05/23	7.2	72.12	11	72.09	72.50	-3.8	16,984	-0.02%
2023/05/22	22	71.98	18	72.33	71.90	4	16,771	0.02%
2023/05/19	32.3	70.45	39	70.20	70.00	-6.8	16,387	-0.04%
2023/05/18	35.1	67.27	43.1	67.33	68.60	-8	15,863	-0.05%
2023/05/17	63	63.09	78	63.56	66.30	-15	15,491	-0.10%
2023/05/16	22.2	61.52	14	61.36	60.80	8.2	14,738	0.06%
2023/05/15	7	60.16	5	60.62	61.30	2	14,273	0.01%
2023/05/12	9	58.17	6.3	58.86	59.50	2.7	13,911	0.02%
2023/05/11	9	58.17	6.3	58.86	57.40	2.7	13,424	0.02%
2023/05/10	19.1	59.50	21.1	58.62	59.30	-2.1	13,106	-0.02%
2023/05/09	5	58.44	5.2	58.59	58.20	-0.2	12,898	0.00%
2023/05/08	64	59.53	64	59.31	60.10	0	12,595	0.00%
2023/05/05	34	59.10	26	59.18	59.20	8	12,370	0.06%
2023/05/04	76	59.33	56	59.71	60.00	20	12,101	0.17%
2023/05/03	8	57.79	8	57.93	57.70	0	11,301	0.00%
2023/05/02	30.1	56.99	52	57.58	58.50	-21.9	10,980	-0.20%
2023/04/28	14.1	55.48	22	54.41	54.70	-7.9	10,411	-0.08%
2023/04/27	35	54.13	11	54.55	53.80	24	9,990	0.24%
2023/04/26	28.1	53.75	20	53.78	53.20	8.1	9,766	0.08%
2023/04/25	71.2	56.08	68	54.76	53.20	3.2	9,472	0.03%
2023/04/24	7	53.27	2	53.30	52.90	5	8,628	0.06%
2023/04/21	14	54.55	41	55.42	53.50	-27	8,485	-0.32%
2023/04/20	7	53.51	8	53.34	53.00	-1	7,788	-0.01%
2023/04/19	23	54.90	3	53.60	54.00	20	7,525	0.27%
2023/04/18	9.1	53.12	9	54.28	53.20	0.1	7,243	0.00%
2023/04/17	69.2	53.95	56	54.43	54.40	13.2	6,915	0.19%
2023/04/14	0	0.00	11	52.10	52.10	-11	6,129	-0.18%
2023/04/13	17	48.09	5	48.28	47.45	12	5,970	0.20%
2023/04/12	20	47.80	28	47.63	50.00	-8	5,529	-0.14%
2023/04/11	25	46.30	19	45.97	45.50	6	4,948	0.12%
2023/04/10	5	43.39	26.1	44.86	45.25	-21.1	4,171	-0.51%
2023/04/07	1	40.35	23.2	40.73	41.15	-22.2	3,913	-0.57%
2023/04/06	0	0.00	2	39.30	39.55	-2	3,762	-0.05%
2023/03/31	1	39.05	1	39.30	39.00	0	3,748	0.00%
2023/03/29	1	38.95	1	39.15	39.10	0	3,763	0.00%
2023/03/28	6.1	38.72	0	0.00	38.50	6.1	3,879	0.16%
2023/03/27	2	39.83	5	39.96	39.85	-3	3,926	-0.08%
2023/03/24	2	38.88	0	0.00	38.85	2	3,901	0.05%
2023/03/23	7.1	38.88	1	39.15	38.85	6.1	3,885	0.16%
2023/03/22	12.1	39.23	3	39.17	39.30	9.1	3,878	0.23%
2023/03/21	2	38.80	2	38.58	38.55	0	3,918	0.00%
2023/03/20	2	38.85	1	38.90	38.75	1	3,892	0.03%
2023/03/17	1	38.90	0	0.00	38.90	1	3,935	0.03%
2023/03/16	8	38.59	4	38.64	38.80	4	3,985	0.10%
2023/03/15	3	39.73	2	40.00	39.80	1	3,921	0.03%
2023/03/14	9	40.07	8	40.08	40.00	1	3,932	0.03%
2023/03/13	8	40.66	2	40.78	40.65	6	4,004	0.15%
2023/03/10	12	40.48	1	40.90	40.20	11	4,042	0.27%
2023/03/09	5	41.23	30	41.46	41.65	-25	3,993	-0.63%
2023/03/08	1	41.45	5	41.31	41.65	-4	3,983	-0.10%
2023/03/07	0	0.00	2	40.75	41.00	-2	4,050	-0.05%
2023/03/06	0	0.00	10	40.14	40.20	-10	3,982	-0.25%
2023/03/03	0	0.00	2	39.55	39.45	-2	3,928	-0.05%
2023/03/02	1	39.45	12	39.28	39.40	-11	3,935	-0.28%
2023/03/01	1	39.10	2	39.35	39.35	-1	3,944	-0.03%
2023/02/24	2	39.63	3	40.05	39.80	-1	3,920	-0.03%
2023/02/23	3	40.10	1	39.90	40.15	2	3,906	0.05%
2023/02/22	13	39.01	5	39.24	39.45	8	3,860	0.21%
2023/02/21	16	40.14	5	40.16	39.80	11	3,778	0.29%
2023/02/20	13	39.23	25	39.48	39.30	-12	3,620	-0.33%
2023/02/17	6	39.27	36	39.03	39.40	-30	3,564	-0.84%
2023/02/16	22	38.71	5	38.68	38.85	17	3,501	0.49%
2023/02/15	50	38.40	21	38.58	38.30	29	3,490	0.83%
2023/02/14	0	0.00	3	36.93	37.05	-3	3,135	-0.10%
2023/02/13	2	37.03	51	36.80	37.15	-49	3,122	-1.57%
2023/02/10	6	35.50	0	0.00	35.50	6	3,011	0.20%
2023/02/09	0	0.00	1	35.95	35.65	-1	2,998	-0.03%
2023/02/08	0	0.00	4	35.58	35.70	-4	2,997	-0.13%
2023/02/07	0	0.00	21	35.33	35.55	-21	2,997	-0.70%
2023/02/06	0	0.00	3	35.55	35.40	-3	3,034	-0.10%
2023/02/03	1	35.75	1	35.75	35.70	0	3,090	0.00%
2023/02/02	1	35.55	14	35.56	35.60	-13	3,078	-0.42%
2023/01/31	3	35.00	0	0.00	35.00	3	3,042	0.10%
2023/01/30	1	35.65	10	35.32	35.25	-9	3,050	-0.30%
2023/01/16	0	0.00	7	33.90	33.95	-7	3,023	-0.23%
2023/01/13	0	0.00	1	34.40	34.15	-1	3,030	-0.03%
2023/01/12	8	33.81	0	0.00	34.20	8	3,064	0.26%
2023/01/11	8	34.08	0	0.00	34.00	8	3,048	0.26%
2023/01/10	6	34.35	3	34.55	34.45	3	3,061	0.10%
2023/01/09	7	34.46	7	34.45	34.55	0	3,084	0.00%
2023/01/06	2	34.25	0	0.00	34.30	2	3,106	0.06%
2023/01/03	3	33.95	0	0.00	33.95	3	3,263	0.09%
2022/12/27	6	34.10	0	0.00	34.10	6	3,458	0.17%
2022/12/26	0	0.00	9	34.28	34.35	-9	3,514	-0.26%
2022/12/23	2	33.65	0	0.00	33.70	2	3,647	0.05%
2022/12/22	0	0.00	2	33.65	33.55	-2	3,843	-0.05%
2022/12/20	21	33.87	0	0.00	33.45	21	4,156	0.51%
2022/12/19	32	35.32	0	0.00	34.80	32	4,102	0.78%
2022/12/16	25	36.15	0	0.00	35.95	25	4,029	0.62%
2022/12/14	0	0.00	4	36.76	36.80	-4	4,342	-0.09%
2022/12/13	12	36.65	2	36.73	36.25	10	4,421	0.23%
2022/12/09	0	0.00	4	37.85	37.70	-4	4,498	-0.09%
2022/12/08	2	37.25	4	37.86	38.30	-2	4,487	-0.04%
2022/12/07	6	37.17	4	37.59	37.15	2	4,484	0.04%
2022/12/06	12	37.08	1.7	37.06	36.80	10.3	4,465	0.23%
2022/12/05	2	37.85	10	37.78	37.75	-8	4,428	-0.18%
2022/12/02	11	37.42	65	37.21	37.25	-54	4,335	-1.25%
2022/12/01	0	0.00	10	36.53	36.35	-10	4,206	-0.24%
2022/11/30	8	36.01	0.1	36.15	36.20	7.9	4,207	0.19%
2022/11/29	0.1	36.50	1	36.75	36.25	-0.9	4,183	-0.02%
2022/11/28	10	35.50	1	35.80	36.35	9	4,117	0.22%
2022/11/25	1	36.10	0	0.00	36.10	1	4,132	0.02%
2022/11/24	2	36.43	0	0.00	36.30	2	4,152	0.05%
2022/11/23	6	36.00	14	36.33	36.35	-8	4,124	-0.19%
2022/11/22	0	0.00	1	35.50	35.45	-1	4,100	-0.02%
2022/11/21	1	35.50	4	35.80	35.80	-3	4,098	-0.07%
2022/11/18	17	35.35	6	35.30	35.20	11	4,100	0.27%
2022/11/17	12.2	35.37	0	0.00	35.55	12.2	4,109	0.30%
2022/11/16	8	35.56	0	0.00	35.50	8	4,092	0.20%
2022/11/15	30	35.61	0	0.00	35.65	30	4,077	0.74%
2022/11/14	11	35.64	3	36.15	36.15	8	4,088	0.20%
2022/11/11	6	36.23	6	37.20	36.05	0	4,036	0.00%
2022/11/10	1	37.55	0	0.00	37.35	1	3,936	0.03%
2022/11/09	6	38.78	0	0.00	38.85	6	3,920	0.15%
2022/11/03	0	0.00	2	38.45	38.60	-2	4,165	-0.05%
2022/11/02	0	0.00	2	38.50	38.20	-2	4,174	-0.05%
2022/10/31	0	0.00	0	36.30	36.30	0	4,113	0.00%
2022/10/28	0	0.00	1	36.30	36.10	-1	4,146	-0.02%
2022/10/27	0	0.00	3	35.80	36.10	-3	4,182	-0.07%
2022/10/26	1	35.35	0	0.00	35.35	1	4,220	0.02%
2022/10/25	0	0.00	1	36.00	35.80	-1	4,226	-0.02%
2022/10/20	0	0.00	1	35.60	35.75	-1	4,313	-0.02%
2022/10/18	1	35.95	0	0.00	36.25	1	4,592	0.02%
2022/10/14	1	37.10	0	0.00	36.85	1	4,626	0.02%
2022/10/13	3.5	36.96	1	36.95	36.10	2.5	4,672	0.05%
2022/10/12	0	0.00	2	38.00	38.50	-2	4,712	-0.04%
2022/10/11	2	38.38	1	39.00	38.25	1	4,781	0.02%
2022/10/07	2	39.55	0	0.00	39.55	2	4,887	0.04%
2022/10/06	2	39.00	0	0.00	38.80	2	4,918	0.04%
2022/10/05	1	38.60	0	0.00	38.60	1	4,959	0.02%
2022/10/03	5	37.90	1	38.65	37.35	4	5,003	0.08%
2022/09/30	9	38.29	1	38.85	38.30	8	4,996	0.16%
2022/09/29	5	40.40	2	39.28	40.10	3	4,925	0.06%
2022/09/28	3	40.68	5	40.75	40.30	-2	4,745	-0.04%
2022/09/27	3	41.70	2	41.20	41.70	1	4,676	0.02%
2022/09/26	3	39.42	20	39.78	39.50	-17	4,500	-0.38%
2022/09/23	25	40.94	1	41.65	40.30	24	4,555	0.53%
2022/09/22	1	39.85	1	41.45	41.40	0	4,608	0.00%
2022/09/21	9	41.07	10	41.10	40.95	-1	4,694	-0.02%
2022/09/20	4	39.19	17	38.91	39.20	-13	4,523	-0.29%
2022/09/19	9	38.79	11	38.65	39.05	-2	4,655	-0.04%
2022/09/16	1	37.85	20	37.95	38.10	-19	4,830	-0.39%
2022/09/15	7	37.96	4	37.93	37.85	3	5,229	0.06%
2022/09/13	0	0.00	2	36.85	36.80	-2	5,710	-0.04%
2022/09/08	0	0.00	6	35.58	36.40	-6	6,250	-0.10%
2022/09/07	0	0.00	2	35.28	35.25	-2	6,680	-0.03%
2022/09/06	1	35.60	7	35.64	35.45	-6	6,947	-0.09%
2022/09/05	0	0.00	19	36.72	36.25	-19	6,993	-0.27%
2022/09/02	4	36.98	2	36.80	37.00	2	6,981	0.03%
2022/09/01	0	0.00	4	36.03	36.05	-4	6,916	-0.06%
2022/08/31	5	35.63	8	35.93	36.40	-3	6,872	-0.04%
2022/08/30	2	35.75	2	35.75	35.85	0	6,851	0.00%
2022/08/26	1	35.85	2	35.95	35.95	-1	6,902	-0.01%
2022/08/25	3	35.85	0	0.00	35.65	3	6,968	0.04%
2022/08/24	2	35.95	1	35.80	36.10	1	6,956	0.01%
2022/08/19	5	35.42	0	0.00	35.25	5	6,979	0.07%
2022/08/18	1	36.45	0	0.00	36.05	1	7,060	0.01%
2022/08/17	0	0.00	2	36.30	36.30	-2	7,115	-0.03%
2022/08/16	2	35.65	0	0.00	35.80	2	7,124	0.03%
2022/08/15	5	35.97	0	0.00	35.70	5	7,099	0.07%
2022/08/12	4	36.50	0	0.00	35.95	4	7,051	0.06%
2022/08/11	1	38.05	1	37.75	37.60	0	6,912	0.00%
2022/08/10	1	38.70	0	0.00	38.75	1	6,840	0.01%
2022/08/09	0	0.00	1	38.30	38.30	-1	6,822	-0.01%
2022/08/08	2	37.43	2	37.55	37.90	0	6,843	0.00%
2022/08/04	1	37.85	2	38.00	37.25	-1	6,798	-0.01%
2022/08/03	4	37.90	4	37.95	37.55	0	6,754	0.00%
2022/08/02	4	38.00	0	0.00	38.05	4	6,709	0.06%
2022/08/01	11	38.35	4	38.19	38.20	7	6,657	0.11%
2022/07/29	2	37.90	6	38.50	38.25	-4	6,618	-0.06%
2022/07/28	2	37.85	0.1	37.75	37.70	2	6,526	0.03%
2022/07/27	0	0.00	2	37.95	37.95	-2	6,500	-0.03%
2022/07/26	7.1	38.08	12	37.93	37.75	-5	6,453	-0.08%
2022/07/25	11	37.35	20	37.30	37.80	-9	6,271	-0.14%
2022/07/22	5	34.98	6	35.00	35.10	-1	6,095	-0.02%
2022/07/21	11	35.19	3	35.35	35.20	8	6,049	0.13%
2022/07/20	18	35.74	0	0.00	35.85	18	6,011	0.30%
2022/07/19	0	0.00	10	36.23	36.70	-10	5,937	-0.17%
2022/07/18	10	35.95	5	36.32	36.10	5	5,799	0.09%
2022/07/15	11	35.78	31	35.82	36.00	-20	5,685	-0.35%
2022/07/14	2	33.75	12	34.11	34.95	-10	5,528	-0.18%
2022/07/13	17	34.67	0	0.00	34.45	17	5,429	0.31%
2022/07/12	7	34.99	4	35.34	35.00	3	5,345	0.06%
2022/07/11	0	0.00	2	34.65	34.65	-2	5,231	-0.04%
2022/07/08	12	34.86	3	34.85	34.70	9	5,206	0.17%
2022/07/07	0	0.00	1	34.55	34.80	-1	5,139	-0.02%
2022/07/06	12	33.55	0	0.00	33.50	12	5,062	0.24%
2022/07/05	1	34.10	0	0.00	34.10	1	5,026	0.02%
2022/07/04	5	34.35	41	33.36	33.85	-36	4,972	-0.72%
2022/07/01	5	33.79	55	33.19	33.00	-50	4,914	-1.02%
2022/06/30	19	35.30	19	35.13	35.25	0	4,766	0.00%
2022/06/29	14	35.88	37	35.62	36.20	-23	4,638	-0.50%
2022/06/28	0	0.00	2	35.10	34.75	-2	4,444	-0.05%
2022/06/27	60	35.39	8	35.44	35.25	52	4,362	1.19%
2022/06/24	7	35.50	16	35.40	35.65	-9	4,121	-0.22%
2022/06/23	56	34.44	55	34.70	34.10	1	3,793	0.03%
2022/06/22	36	34.89	3	34.57	34.30	33	3,352	0.98%
2022/06/21	58	35.68	45	35.09	35.15	13	3,126	0.42%
2022/06/20	34	34.04	4	34.93	33.90	30	2,735	1.10%
2022/06/17	25	33.60	27	34.11	34.80	-2	2,472	-0.08%
2022/06/16	19	33.88	22	33.78	33.60	-3	2,146	-0.14%
2022/06/15	18	33.18	7	32.58	32.85	11	1,687	0.65%
2022/06/14	10	30.55	2	32.00	32.00	8	1,409	0.57%
2022/06/13	20	30.86	0	0.00	30.90	20	1,328	1.51%
2022/06/07	0	0.00	6	30.63	30.35	-6	1,285	-0.47%
2022/06/02	2	32.10	6	32.08	32.10	-4	1,228	-0.33%
2022/06/01	1	31.70	0	0.00	31.20	1	1,158	0.09%
2022/05/31	30	31.18	0	0.00	31.40	30	1,136	2.64%
2022/05/30	0	0.00	2	31.30	31.15	-2	1,124	-0.18%
2022/05/27	0	0.00	7	30.99	31.05	-7	1,099	-0.64%
2022/05/26	8	30.93	14	30.98	30.80	-6	1,052	-0.57%
2022/05/24	0	0.00	5	29.12	29.20	-5	857	-0.58%
2022/05/16	1	28.90	7	28.78	28.90	-6	916	-0.65%
2022/05/11	0	0.00	1	27.40	27.35	-1	861	-0.12%
2022/05/10	3	27.05	14	27.11	27.20	-11	858	-1.28%
2022/04/27	13	27.40	5	27.25	27.65	8	888	0.90%
2022/04/26	0	0.00	5	27.70	27.80	-5	882	-0.57%
2022/04/25	10	27.80	12	27.70	27.75	-2	882	-0.23%
2022/04/22	3	28.20	0	0.00	28.15	3	881	0.34%
2022/04/21	3	28.15	1	28.30	28.10	2	885	0.23%
2022/04/20	1	28.05	0	0.00	28.25	1	888	0.11%
2022/04/08	10	28.20	0	0.00	28.25	10	926	1.08%
2022/04/07	6	28.21	0	0.00	28.15	6	929	0.65%
2022/03/31	2	28.73	1	28.80	28.80	1	919	0.11%
2022/03/30	0	0.00	5	29.25	29.35	-5	887	-0.56%
2022/03/25	10	29.03	0	0.00	28.80	10	861	1.16%
2022/03/23	0	0.00	0	29.00	29.10	0	858	0.00%
2022/03/22	0	0.00	2	28.98	29.00	-2	852	-0.23%
2022/03/18	0	0.00	2	28.70	28.70	-2	847	-0.24%
2022/03/10	0	0.00	5	28.00	28.00	-5	848	-0.59%
2022/03/08	5	27.35	0	0.00	27.15	5	836	0.60%
2022/02/22	1	29.05	0	0.00	28.95	1	748	0.13%
2022/02/21	0	0.00	21	29.35	29.40	-21	730	-2.88%
2022/02/18	3	29.17	6	29.03	29.25	-3	708	-0.42%
2022/02/17	4	28.66	3	29.15	29.05	1	666	0.15%
2022/02/11	0	0.00	1	27.15	27.15	-1	584	-0.17%
2022/01/21	0	0.00	0	27.00	27.05	0	545	0.00%
2022/01/20	0	0.00	1	27.30	27.25	-1	542	-0.18%
2022/01/14	0	0.00	1	27.50	27.55	-1	545	-0.18%
2022/01/13	2	27.60	0	0.00	27.65	2	586	0.34%
2022/01/11	3	27.65	0	0.00	27.45	3	582	0.51%
2022/01/10	0	0.00	3	27.85	27.85	-3	565	-0.53%
2022/01/07	0	0.00	8	27.32	27.35	-8	544	-1.47%
2022/01/05	6	27.48	2	27.30	27.40	4	534	0.75%
2021/12/28	0	0.00	1	26.90	26.90	-1	515	-0.19%
2021/12/23	2	26.45	0	0.00	26.55	2	532	0.38%
2021/12/10	1	26.50	7	26.74	26.90	-6	573	-1.05%
2021/12/02	3	26.13	0	0.00	26.15	3	581	0.52%
2021/11/29	0	0.00	1	26.45	26.45	-1	586	-0.17%
2021/11/25	0	0.00	2	26.85	26.90	-2	593	-0.34%
2021/11/19	2	26.75	0	0.00	26.70	2	625	0.32%
2021/11/15	0	0.00	45	26.62	26.60	-45	659	-6.83%
2021/11/12	1	26.65	45	26.55	26.70	-44	676	-6.51%
2021/11/10	1	26.70	0	0.00	26.80	1	711	0.14%
2021/11/01	3	26.85	0	0.00	26.80	3	793	0.38%
2021/10/29	0	0.00	4	26.95	27.05	-4	793	-0.50%
2021/10/22	0	0.00	1	26.90	26.90	-1	812	-0.12%
2021/10/21	0	0.00	2	27.13	27.20	-2	816	-0.24%
2021/09/24	0	0.00	2	26.95	26.95	-2	1,013	-0.20%
2021/09/23	2	26.65	0	0.00	26.60	2	1,034	0.19%
2021/09/22	1	26.85	0	0.00	26.75	1	1,052	0.10%
2021/09/17	2	27.60	0	0.00	27.50	2	1,059	0.19%
2021/09/16	0	0.00	2	27.85	27.85	-2	1,066	-0.19%
2021/09/14	0	0.00	0	27.15	27.20	0	1,079	0.00%
2021/09/07	0	0.00	19	27.25	27.40	-19	1,131	-1.68%
2021/09/02	0	0.00	5	27.25	27.40	-5	1,160	-0.43%
2021/09/01	59	27.75	0	0.00	27.65	59	1,160	5.08%
2021/08/30	5	26.64	1	27.10	27.15	4	1,175	0.34%
2021/08/27	0	0.00	3	26.40	26.40	-3	1,179	-0.25%
2021/08/20	7	26.17	0	0.00	26.30	7	1,221	0.57%
2021/08/19	1	26.10	0	0.00	26.30	1	1,221	0.08%
2021/08/18	0	0.00	1	26.80	26.70	-1	1,220	-0.08%
2021/08/17	1	26.15	0	0.00	26.60	1	1,227	0.08%
2021/08/16	1	26.35	0	0.00	26.80	1	1,226	0.08%
2021/08/12	0	0.00	4	27.65	27.35	-4	1,275	-0.31%
2021/08/11	0	0.00	3	27.45	27.45	-3	1,292	-0.23%
2021/08/09	1	28.85	0	0.00	28.75	1	1,398	0.07%
2021/08/06	1	28.80	0	0.00	28.80	1	1,441	0.07%
2021/08/04	1	29.00	0	0.00	29.00	1	1,567	0.06%
2021/08/03	1	28.90	0	0.00	28.85	1	1,637	0.06%
2021/07/30	0	0.00	0.6	28.80	28.75	-0.6	1,670	-0.04%
2021/07/28	0	0.00	20	28.50	28.40	-20	1,790	-1.12%
2021/07/27	7	28.85	0	0.00	28.70	7	1,870	0.37%
2021/07/26	3	28.95	0	0.00	28.95	3	1,946	0.15%
2021/07/23	50	29.25	0	0.00	29.05	50	1,991	2.51%
2021/07/22	13	28.85	0	0.00	28.85	13	2,058	0.63%
2021/07/20	0	0.00	1	29.40	29.15	-1	2,227	-0.04%
2021/07/16	1	30.00	0	0.00	30.00	1	2,313	0.04%
2021/07/13	6	29.63	1	30.05	29.55	5	2,538	0.20%
2021/07/12	2	30.10	1	30.10	30.05	1	2,543	0.04%
2021/07/09	0	0.00	1	30.15	30.30	-1	2,566	-0.04%
2021/07/06	0	0.00	4	31.06	31.00	-4	2,663	-0.15%
2021/07/05	0	0.00	10	30.50	30.85	-10	2,670	-0.37%
2021/07/02	1	30.30	0	0.00	30.30	1	2,666	0.04%
2021/06/30	1	29.95	0	0.00	30.20	1	2,687	0.04%
2021/06/29	2	29.78	0	0.00	29.95	2	2,691	0.07%
2021/06/28	5	30.25	0	0.00	30.10	5	2,766	0.18%
2021/06/25	0	0.00	28	30.01	29.90	-28	2,790	-1.00%
2021/06/23	2	30.00	5	30.05	29.80	-3	2,835	-0.11%
2021/06/22	0	0.00	1	29.40	29.55	-1	2,849	-0.04%
2021/06/18	0	0.00	2	29.40	29.50	-2	2,892	-0.07%
2021/06/10	0	0.00	2	28.90	29.00	-2	2,969	-0.07%
2021/06/08	1	29.05	0	0.00	28.80	1	3,005	0.03%
2021/06/02	5	28.70	6	28.80	28.80	-1	3,106	-0.03%
2021/06/01	1	28.00	1	28.20	28.30	0	3,107	0.00%
2021/05/28	0	0.00	10	28.05	28.00	-10	3,124	-0.32%
2021/05/26	6	27.88	0	0.00	28.15	6	3,165	0.19%
2021/05/25	11	28.23	5	28.10	28.10	6	3,169	0.19%
2021/05/24	1	28.10	0	0.00	28.20	1	3,166	0.03%
2021/05/21	0	0.00	0.3	27.90	28.00	-0.3	3,192	-0.01%
2021/05/20	0	0.00	3	27.40	27.40	-3	3,216	-0.09%
2021/05/17	1.3	25.68	0	0.00	25.95	1.3	3,164	0.04%
2021/05/14	10	28.38	3	27.90	27.85	7	3,096	0.23%
2021/05/13	2	26.53	0	0.00	26.20	2	3,046	0.07%
2021/05/12	11	26.69	10	27.59	26.20	1	3,017	0.03%
2021/05/11	12	29.15	1	29.80	28.85	11	2,943	0.37%
2021/05/10	4	30.20	0	0.00	30.20	4	2,909	0.14%
2021/05/07	2	29.98	0	0.00	30.00	2	2,941	0.07%
2021/05/06	7	29.84	0	0.00	29.60	7	2,949	0.24%
2021/05/05	10	30.69	0	0.00	30.40	10	2,901	0.34%
2021/05/04	8	31.02	3	31.45	30.85	5	2,901	0.17%
2021/05/03	1	32.80	11	32.60	32.45	-10	2,851	-0.35%
2021/04/29	1	32.35	0	0.00	32.35	1	2,799	0.04%
2021/04/28	14	33.13	23	32.88	32.85	-9	2,802	-0.32%
2021/04/27	12	33.16	10	33.43	33.55	2	2,863	0.07%
2021/04/26	0	0.00	5	32.40	32.30	-5	2,768	-0.18%
2021/04/23	7	31.94	0	0.00	31.95	7	2,791	0.25%
2021/04/22	2	32.30	11	32.14	31.85	-9	2,912	-0.31%
2021/04/21	7	32.79	3	32.58	32.80	4	2,908	0.14%
2021/04/20	21	32.94	1	32.30	32.30	20	2,984	0.67%
2021/04/19	1	32.80	23	32.68	32.80	-22	3,370	-0.65%
2021/04/15	1	31.30	0	0.00	31.20	1	3,620	0.03%
2021/04/14	0	0.00	8	30.54	30.80	-8	3,639	-0.22%
2021/04/13	13	31.32	7	31.51	30.95	6	3,745	0.16%
2021/04/12	5	30.85	0	0.00	30.95	5	3,754	0.13%
2021/04/09	2	30.80	0	0.00	30.75	2	3,928	0.05%
2021/04/07	0	0.00	10	31.15	31.15	-10	4,110	-0.24%
2021/04/06	0	0.00	2	30.83	30.80	-2	4,199	-0.05%
2021/03/31	39	30.98	5	30.75	31.00	34	4,259	0.80%
2021/03/30	2	32.25	2	32.08	31.75	0	4,221	0.00%
2021/03/29	0	0.00	16	31.93	31.90	-16	4,237	-0.38%
2021/03/26	3	31.23	0	0.00	31.30	3	4,300	0.07%
2021/03/25	0	0.00	13	31.70	31.45	-13	4,372	-0.30%
2021/03/24	3	31.40	11	31.49	31.30	-8	4,399	-0.18%
2021/03/23	2	30.88	1	31.45	30.85	1	4,429	0.02%
2021/03/19	0	0.00	4	30.90	31.55	-4	4,548	-0.09%
2021/03/18	1	31.35	0	0.00	31.10	1	4,584	0.02%
2021/03/16	15	30.91	0	0.00	30.90	15	4,839	0.31%
2021/03/15	3	30.93	1	31.00	31.00	2	5,086	0.04%
2021/03/12	11	31.22	0	0.00	31.25	11	5,185	0.21%
2021/03/11	15	31.70	0	0.00	31.55	15	5,376	0.28%
2021/03/10	12	31.68	1	32.00	31.90	11	5,743	0.19%
2021/03/09	6	30.76	0	0.00	30.80	6	6,249	0.10%
2021/03/08	6	31.31	0	0.00	31.15	6	6,763	0.09%
2021/03/05	1	31.40	0	0.00	31.30	1	7,780	0.01%
2021/03/04	0	0.00	1	32.15	31.90	-1	7,983	-0.01%
2021/03/03	0	0.00	5	31.72	31.55	-5	8,255	-0.06%
2021/02/26	18	31.74	0	0.00	31.75	18	8,529	0.21%
2021/02/25	1	32.50	0	0.00	32.45	1	8,575	0.01%
2021/02/24	5	32.51	5	32.61	32.25	0	8,764	0.00%
2021/02/23	5	32.88	5	33.00	32.75	0	8,822	0.00%
2021/02/22	2	32.65	0	0.00	32.75	2	8,964	0.02%
2021/02/19	1	32.10	0	0.00	32.05	1	9,225	0.01%
2021/02/18	0	0.00	1	32.35	32.50	-1	9,307	-0.01%
2021/02/17	0	0.00	4	32.43	32.50	-4	9,460	-0.04%
2021/02/04	8	32.05	0	0.00	31.90	8	9,455	0.08%
2021/02/03	2	32.00	1	31.70	31.65	1	9,475	0.01%
2021/01/29	1	31.45	8	31.81	31.50	-7	9,434	-0.07%
2021/01/27	2	33.05	1	32.90	33.00	1	9,359	0.01%
2021/01/26	11	32.77	0	0.00	32.60	11	9,329	0.12%
2021/01/25	1	32.85	4	32.95	33.60	-3	9,291	-0.03%
2021/01/22	5	32.42	22	32.45	32.70	-17	9,257	-0.18%
2021/01/21	0	0.00	3	32.48	32.35	-3	9,230	-0.03%
2021/01/20	10	32.11	7	32.26	31.65	3	9,183	0.03%
2021/01/19	10	33.94	3	34.20	33.60	7	9,055	0.08%
2021/01/18	7	33.31	0	0.00	33.65	7	9,016	0.08%
2021/01/15	18	34.48	11	34.49	34.05	7	8,946	0.08%
2021/01/14	10	36.51	2	36.03	35.85	8	8,803	0.09%
2021/01/13	8	36.98	3	36.78	36.50	5	8,726	0.06%
2021/01/12	36	37.86	49	37.71	37.20	-13	8,606	-0.15%
2021/01/11	40	36.54	36	36.64	37.15	4	8,148	0.05%
2021/01/08	10	36.00	14	35.48	36.00	-4	7,956	-0.05%
2021/01/07	1	34.35	2	34.50	34.60	-1	7,763	-0.01%
2021/01/06	10	34.67	3	34.68	34.00	7	7,707	0.09%
2021/01/05	7	36.08	0	0.00	35.60	7	7,571	0.09%
2021/01/04	27	36.44	6	36.51	36.60	21	7,495	0.28%
2020/12/31	1	35.95	1	34.85	35.70	0	7,298	0.00%
2020/12/29	0	0.00	3	35.05	34.80	-3	7,107	-0.04%
2020/12/28	0	0.00	26	34.67	34.70	-26	6,997	-0.37%
2020/12/25	3	34.32	0	0.00	34.00	3	6,929	0.04%
2020/12/24	3	34.48	0	0.00	34.20	3	6,887	0.04%
2020/12/22	0	0.00	32	35.02	33.60	-32	6,790	-0.47%
2020/12/21	0	0.00	3	34.85	34.75	-3	6,715	-0.04%
2020/12/17	0.5	34.05	0	0.00	33.90	0.5	6,591	0.01%
2020/12/16	1	34.10	1	34.20	34.60	0	6,527	0.00%
2020/12/15	2	33.85	1	33.60	33.35	1	6,454	0.02%
2020/12/14	3	34.50	0	0.00	33.80	3	6,373	0.05%
2020/12/11	7	35.41	6	34.88	33.95	1	6,320	0.02%
2020/12/10	4	34.33	2	34.60	34.80	2	6,143	0.03%
2020/12/09	5	34.60	18	34.95	35.00	-13	6,043	-0.22%
2020/12/08	7	33.10	2	33.20	33.45	5	5,787	0.09%
2020/12/07	11	32.81	16	32.78	33.10	-5	5,684	-0.09%
2020/12/04	15	32.56	2	32.48	32.75	13	5,496	0.24%
2020/12/03	52	34.96	21	34.82	33.80	31	5,105	0.61%
2020/12/02	17	37.22	8	37.97	37.50	9	4,553	0.20%
2020/12/01	41	37.36	38	37.86	36.40	3	4,037	0.07%
2020/11/30	8	36.18	3	36.25	37.05	5	3,013	0.17%
2020/11/27	15	33.23	2	33.70	33.70	13	2,808	0.46%
2020/11/26	0	0.00	14	30.01	30.65	-14	2,541	-0.55%
2020/11/25	18	30.48	12	30.15	30.10	6	2,501	0.24%
2020/11/24	4.5	28.97	4	28.94	29.00	0.5	2,293	0.02%
2020/11/23	53	28.23	5	29.08	29.30	48	2,224	2.16%
2020/11/20	53	27.94	20	27.95	27.70	33	2,043	1.62%
2020/11/19	3	28.00	16	27.96	28.00	-13	2,005	-0.65%
2020/11/18	31	27.82	19	27.63	27.80	12	1,911	0.63%
2020/11/17	6	25.33	24	25.78	25.85	-18	1,673	-1.08%
2020/11/16	0	0.00	7	25.66	25.55	-7	1,632	-0.43%
2020/11/13	2	23.60	7	23.85	24.05	-5	1,489	-0.34%
2020/11/11	96	23.78	0	0.00	23.80	96	1,572	6.10%
2020/11/10	4	23.23	1	23.40	23.30	3	1,562	0.19%
2020/11/06	0	0.00	17	22.95	22.95	-17	1,595	-1.07%
2020/10/28	0	0.00	129	23.00	22.85	-129	1,865	-6.91%	大賣/鉅額交易
2020/10/27	2	23.10	0.2	23.00	23.00	1.8	1,871	0.10%
2020/10/21	4	23.15	0	0.00	23.20	4	1,881	0.21%
2020/10/16	4	23.05	0	0.00	22.90	4	1,871	0.21%
2020/10/15	3	22.85	0	0.00	22.90	3	1,871	0.16%
2020/10/14	5	23.15	0	0.00	23.10	5	1,898	0.26%
2020/10/12	1	23.25	0	0.00	23.20	1	1,944	0.05%
2020/10/07	23	23.32	29	23.41	23.35	-6	1,957	-0.31%
2020/10/05	0	0.00	3	22.70	22.75	-3	1,941	-0.15%
2020/09/30	3	22.50	0	0.00	22.40	3	1,943	0.15%
2020/09/25	1	22.10	0	0.00	22.35	1	1,962	0.05%
2020/09/24	7	22.44	0	0.00	22.35	7	1,947	0.36%
2020/09/23	1	23.20	0	0.00	23.20	1	1,915	0.05%
2020/09/21	5	23.90	2	23.75	23.70	3	1,883	0.16%
2020/09/18	8	23.90	0	0.00	23.80	8	1,883	0.42%
2020/09/17	1	23.50	1	23.70	23.90	0	1,876	0.00%
2020/09/16	0	0.00	1	23.60	23.50	-1	1,873	-0.05%
2020/09/14	2	23.48	0	0.00	23.25	2	1,878	0.11%
2020/09/11	2	23.75	2	23.70	23.20	0	1,861	0.00%
2020/09/10	3	23.75	0	0.00	23.70	3	1,850	0.16%
2020/09/09	3	23.75	0	0.00	23.80	3	1,881	0.16%
2020/09/07	2	23.35	0	0.00	23.30	2	1,851	0.11%
2020/09/04	4	23.55	0	0.00	23.55	4	1,837	0.22%
2020/09/03	0	0.00	2	24.15	23.90	-2	1,831	-0.11%
2020/09/01	0	0.00	5	23.65	23.95	-5	1,820	-0.27%
2020/08/27	5	24.50	0	0.00	24.15	5	1,745	0.29%
2020/08/25	1	24.30	2	24.50	24.10	-1	1,706	-0.06%
2020/08/24	3	24.30	3	24.45	24.60	0	1,709	0.00%
2020/08/21	3	23.30	6	23.60	24.15	-3	1,640	-0.18%
2020/08/20	0	0.00	2	23.20	23.20	-2	1,587	-0.13%
2020/08/18	3	23.53	5	23.45	23.45	-2	1,511	-0.13%
2020/08/17	86	23.69	3	23.80	23.65	83	1,478	5.61%
2020/08/14	20	23.10	4	23.05	23.15	16	1,392	1.15%
2020/08/13	31	23.09	0	0.00	23.05	31	1,366	2.27%
2020/08/12	6	22.85	0	0.00	22.75	6	1,342	0.45%
2020/08/11	0	0.00	8	23.03	23.00	-8	1,335	-0.60%
2020/08/10	22	23.10	6	22.78	23.20	16	1,278	1.25%
2020/08/07	4	22.26	12	22.45	22.70	-8	1,201	-0.67%
2020/08/06	1	21.20	0	0.00	21.70	1	1,103	0.09%
2020/08/05	5	21.15	3	21.10	21.05	2	1,066	0.19%
2020/07/23	1	20.85	1	20.90	21.00	0	1,021	0.00%
2020/07/17	0	0.00	80	21.80	21.65	-80	957	-8.36%
2020/07/02	0	0.00	0	21.40	21.50	0	904	0.00%
2020/06/16	0	0.00	4	22.18	22.00	-4	897	-0.45%
2020/06/11	30	21.95	0	0.00	21.45	30	969	3.09%
2020/06/09	0	0.00	5	21.60	21.65	-5	1,007	-0.50%
2020/06/08	60	21.32	0	0.00	21.40	60	1,051	5.71%
2020/05/29	5	20.96	0	0.00	20.90	5	1,048	0.48%
2020/05/28	5	21.00	2	20.98	20.80	3	1,010	0.30%
2020/05/27	5	20.75	0	0.00	20.80	5	1,000	0.50%
2020/05/21	0	0.00	0.9	20.00	20.15	-0.9	973	-0.09%
2020/05/19	2	20.08	0	0.00	20.05	2	971	0.21%
2020/04/29	0	0.00	4	19.75	19.70	-4	950	-0.42%
2020/04/22	1	19.15	0	0.00	19.20	1	979	0.10%
2020/04/10	0	19.70	0	0.00	19.45	0	935	0.00%
2020/04/09	0	0.00	5	19.40	19.40	-5	935	-0.53%
2020/04/08	5	19.25	0	0.00	19.45	5	941	0.53%
2020/04/07	0	0.00	5	19.40	19.40	-5	941	-0.53%
2020/04/06	5	19.25	0	0.00	19.30	5	950	0.53%
2020/03/31	5	19.30	0	0.00	19.35	5	941	0.53%
2020/03/20	1	19.35	10	19.30	19.20	-9	922	-0.98%
2020/03/19	10	19.05	0	0.00	19.20	10	912	1.10%
2020/03/17	0	0.00	1	19.90	20.00	-1	821	-0.12%
2020/03/13	1	19.75	8	19.72	20.30	-7	752	-0.93%
2020/03/12	0	0.00	30	20.40	20.30	-30	707	-4.24%
2020/03/05	0	0.00	3	20.75	20.85	-3	643	-0.47%
2020/02/27	0	0.00	1	20.50	20.50	-1	629	-0.16%
2020/02/25	3	20.60	0	0.00	20.60	3	636	0.47%
2020/02/19	0	0.00	1	20.80	20.90	-1	637	-0.16%
2020/02/18	0	0.00	2	20.65	20.60	-2	676	-0.30%
2020/02/10	1	20.50	0	0.00	20.60	1	756	0.13%
2020/02/04	1	20.65	0	0.00	20.70	1	768	0.13%
2020/02/03	1	19.90	0	0.00	20.20	1	762	0.13%
2020/01/30	2	20.30	0	0.00	20.25	2	739	0.27%
2020/01/08	0	0.00	1	21.00	20.95	-1	890	-0.11%
2020/01/06	0	0.00	1	21.20	21.10	-1	885	-0.11%
2019/12/25	0	0.00	2	21.15	21.10	-2	835	-0.24%
2019/12/23	2	21.13	0	0.00	21.15	2	836	0.24%
2019/12/20	2	21.30	0	0.00	21.05	2	836	0.24%
2019/12/18	0	0.00	0	21.25	21.25	0	826	0.00%
2019/12/12	0	0.00	2	21.30	21.20	-2	833	-0.24%
2019/12/11	0	0.00	2	21.20	21.25	-2	840	-0.24%
2019/12/02	2	21.00	0	0.00	20.95	2	897	0.22%
2019/11/29	3	21.08	0	0.00	21.05	3	897	0.33%
2019/11/28	3	21.20	0	0.00	21.20	3	894	0.34%
2019/11/26	1	21.20	0	0.00	21.25	1	920	0.11%
2019/11/25	2	21.20	0	0.00	21.35	2	919	0.22%
2019/11/20	1	21.20	0	0.00	21.20	1	918	0.11%
2019/11/19	1	21.25	0	0.00	21.25	1	920	0.11%
2019/11/18	5	21.10	0	0.00	21.30	5	923	0.54%
2019/11/14	5	21.70	0	0.00	21.70	5	883	0.57%
2019/11/08	0	0.00	0	22.20	22.40	0	861	0.00%
2019/11/07	2	22.25	1	22.35	22.25	1	854	0.12%
2019/11/04	2	22.35	25	22.05	22.10	-23	842	-2.73%
2019/10/29	0	0.00	3	21.85	21.85	-3	861	-0.35%
2019/10/28	0	0.00	5	22.00	21.95	-5	862	-0.58%
2019/10/23	2	22.10	0	0.00	21.90	2	859	0.23%
2019/10/22	100	22.45	0	0.00	22.05	100	856	11.68%
2019/10/21	125	21.80	0	0.00	22.10	125	829	15.06%	大買/鉅額交易
2019/10/16	22	21.30	0	0.00	21.40	22	870	2.53%
2019/10/03	0	0.00	1	20.75	20.80	-1	984	-0.10%
2019/09/19	0	0.00	1	20.95	20.95	-1	1,175	-0.09%
2019/09/17	0	0.00	7	21.04	20.95	-7	1,302	-0.54%
2019/09/12	41	21.14	3	21.22	21.20	38	1,391	2.73%
2019/09/05	20	20.90	8	20.85	20.75	12	1,350	0.89%
2019/08/28	3	20.55	0	0.00	20.50	3	1,389	0.22%
2019/08/23	25	20.90	0	0.00	20.90	25	1,451	1.72%
2019/08/20	20	20.80	0	0.00	20.85	20	1,651	1.21%
2019/08/15	4	20.43	0	0.00	20.40	4	1,725	0.23%
2019/08/14	0	0.00	2	20.65	20.65	-2	1,817	-0.11%
2019/08/13	5	20.71	0	0.00	20.55	5	1,830	0.27%
2019/08/12	3	20.40	0	0.00	20.50	3	1,889	0.16%
2019/08/08	0	0.00	5	20.45	20.55	-5	2,070	-0.24%
2019/08/07	1	20.35	0	0.00	20.40	1	2,072	0.05%
2019/08/06	3	20.05	40	20.01	20.35	-37	2,077	-1.78%
2019/08/02	0	0.00	1	20.65	20.70	-1	2,047	-0.05%
2019/07/30	1	21.15	0	0.00	20.95	1	2,033	0.05%
2019/07/26	0	0.00	1	21.15	21.15	-1	2,024	-0.05%
2019/07/25	0	0.00	2	21.05	21.25	-2	2,017	-0.10%
2019/07/23	1	21.00	1	21.15	20.90	0	1,998	0.00%
2019/07/22	7	21.34	6	21.29	21.20	1	1,980	0.05%
2019/07/19	12	21.65	0	0.00	21.50	12	1,960	0.61%
2019/07/18	0	0.00	0.1	22.70	22.55	-0.1	1,924	0.00%
2019/07/17	10	22.75	0	0.00	22.75	10	1,866	0.54%
2019/07/15	1	22.70	0	0.00	22.75	1	1,835	0.05%
2019/07/12	0	0.00	2	22.90	22.85	-2	1,818	-0.11%
2019/07/11	5	22.75	1	22.90	22.80	4	1,812	0.22%
2019/07/10	42	23.19	0	0.00	23.00	42	1,797	2.34%
2019/07/09	5	22.95	1	22.90	23.20	4	1,771	0.23%
2019/07/05	11	22.95	0	0.00	22.80	11	1,719	0.64%
2019/07/03	3	22.80	0	0.00	22.80	3	1,683	0.18%
2019/07/02	2	22.75	0	0.00	22.75	2	1,645	0.12%
2019/07/01	2	22.60	1	22.65	22.75	1	1,633	0.06%
2019/06/28	6	22.77	0	0.00	22.55	6	1,621	0.37%
2019/06/27	3	22.98	4	22.86	22.85	-1	1,611	-0.06%
2019/06/25	4	22.88	0	0.00	22.75	4	1,619	0.25%
2019/06/24	0	0.00	5	22.91	22.95	-5	1,574	-0.32%
2019/06/21	0	0.00	3	22.00	22.20	-3	1,494	-0.20%
2019/06/20	1	21.80	5	21.80	21.80	-4	1,413	-0.28%
2019/06/19	0	0.00	3	21.63	21.55	-3	1,390	-0.22%
2019/06/14	0	0.00	3	21.70	21.60	-3	1,389	-0.22%
2019/06/13	2	21.53	0	0.00	21.60	2	1,388	0.14%
2019/06/12	16	21.83	15	21.65	21.70	1	1,383	0.07%
2019/06/04	1	21.65	0	0.00	21.65	1	1,300	0.08%
2019/06/03	8	21.86	1	21.95	21.65	7	1,291	0.54%
2019/05/30	1	21.45	2	21.50	21.50	-1	1,227	-0.08%
2019/05/29	1	21.50	2	21.60	21.35	-1	1,221	-0.08%
2019/05/28	7	21.84	52	21.13	21.10	-45	1,205	-3.73%
2019/05/27	22	22.05	4	22.20	22.30	18	1,103	1.63%
2019/05/24	30	21.75	30	21.60	21.75	0	1,030	0.00%
2019/05/23	5	21.61	15	21.75	21.45	-10	1,013	-0.99%
2019/05/22	0	0.00	4	21.80	21.75	-4	987	-0.40%
2019/05/21	48	21.60	10	21.90	21.75	38	953	3.99%
2019/05/20	2	21.05	3	21.23	21.00	-1	853	-0.12%
2019/05/17	5	21.06	11	21.00	21.30	-6	834	-0.72%
2019/05/16	6	21.38	8	21.32	21.10	-2	768	-0.26%
2019/05/10	2	20.05	8	20.11	20.25	-6	569	-1.05%
2019/05/07	1	20.05	0	0.00	20.05	1	539	0.19%
2019/05/06	0	0.00	4	20.10	20.05	-4	534	-0.75%
2019/04/26	0	0.00	1	20.20	20.20	-1	529	-0.19%
2019/04/25	1	20.20	0	0.00	20.20	1	525	0.19%
2019/04/15	11	20.44	0	0.00	20.40	11	531	2.07%
2019/04/09	0	0.00	20	20.18	20.15	-20	499	-4.00%
2019/04/03	0	0.00	1	20.10	20.10	-1	492	-0.20%
2019/04/01	2	20.10	0	0.00	20.05	2	486	0.41%
2019/03/29	1	20.25	0	0.00	20.20	1	469	0.21%
2019/03/28	20	20.70	0	0.00	20.70	20	433	4.61%
2019/03/27	0	0.00	1	20.30	20.40	-1	409	-0.24%
2019/03/26	2	20.20	0	0.00	20.30	2	404	0.49%
2019/03/11	1	20.15	0	0.00	20.10	1	435	0.23%
2019/03/06	2	20.23	0	0.00	20.20	2	473	0.42%
2019/02/27	31	20.28	0	0.00	20.35	31	464	6.68%
2019/02/25	1	20.05	0	0.00	20.05	1	435	0.23%
2019/02/21	0	0.00	1	20.05	19.95	-1	433	-0.23%
2019/02/20	10	19.95	0	0.00	20.00	10	439	2.27%
2019/02/14	1	19.90	2	20.00	19.90	-1	467	-0.21%
2019/02/13	0	0.00	2	20.00	19.95	-2	471	-0.42%
2019/01/23	0	0.00	3	20.10	20.05	-3	497	-0.60%
2019/01/21	2	19.93	0	0.00	20.05	2	503	0.40%
2019/01/18	1	20.05	24	20.02	20.10	-23	516	-4.45%
2019/01/14	1	20.10	1	20.25	20.25	0	582	0.00%
2019/01/08	2	20.15	0	0.00	20.20	2	638	0.31%
2019/01/04	0	0.00	5	20.20	20.10	-5	652	-0.77%
2019/01/03	1	19.70	1	19.90	19.90	0	683	0.00%
2019/01/02	1	19.80	0	0.00	19.80	1	711	0.14%
2018/12/28	1	19.85	1	20.00	20.00	0	714	0.00%
2018/12/26	1	19.90	0	0.00	19.85	1	737	0.14%
2018/12/25	2	19.93	0	0.00	19.85	2	740	0.27%
2018/12/24	2	20.10	0	0.00	20.05	2	742	0.27%
2018/12/20	0	0.00	1	20.20	20.25	-1	738	-0.14%
2018/12/19	0	0.00	1	20.35	20.40	-1	733	-0.14%
2018/12/18	0	0.00	4	20.15	20.15	-4	727	-0.55%
2018/12/12	1	20.05	3	20.30	20.35	-2	706	-0.28%
2018/12/06	1	20.15	0	0.00	20.00	1	699	0.14%
2018/12/05	1	20.30	0	0.00	20.35	1	707	0.14%
2018/12/04	2	20.48	1	20.60	20.60	1	710	0.14%
2018/12/03	1	20.50	1	20.50	20.50	0	712	0.00%
2018/11/30	1	20.00	0	0.00	20.50	1	700	0.14%
2018/11/29	1	20.05	0	0.00	19.85	1	687	0.15%
2018/11/26	2	19.78	0	0.00	19.75	2	695	0.29%
2018/11/21	0	0.00	3	19.60	19.60	-3	711	-0.42%
2018/11/20	1	19.50	0	0.00	19.50	1	710	0.14%
2018/11/12	1	19.70	0	0.00	19.55	1	672	0.15%
2018/10/11	0	0.00	4	20.20	20.05	-4	602	-0.66%
2018/09/10	0	0.00	4	20.52	20.55	-4	725	-0.55%
2018/09/03	1	20.90	0	0.00	20.70	1	764	0.13%
2018/08/30	0	0.00	1	20.80	20.75	-1	779	-0.13%
2018/08/28	1	21.05	0	0.00	20.95	1	819	0.12%
2018/08/14	0	0.00	1	20.95	20.95	-1	1,140	-0.09%
2018/08/08	0	0.00	1	21.15	21.10	-1	1,160	-0.09%
2018/08/03	0	0.00	2	21.10	21.15	-2	1,175	-0.17%
2018/08/02	0	0.00	1	21.05	21.05	-1	1,177	-0.08%
2018/08/01	0	0.00	1	21.15	21.20	-1	1,181	-0.08%
2018/07/25	0	0.00	2	21.05	21.05	-2	1,227	-0.16%
2018/07/24	0	0.00	1	20.80	21.00	-1	1,234	-0.08%
2018/07/23	4	21.71	2	21.80	21.70	2	1,235	0.16%
2018/07/18	3	21.60	0	0.00	21.70	3	1,208	0.25%
2018/07/11	0	21.55	0	0.00	21.40	0	1,239	0.00%
2018/06/28	2	21.85	0	0.00	21.75	2	1,604	0.12%
2018/06/27	2	21.55	2	22.40	22.10	0	1,617	0.00%
2018/06/26	1	21.50	0	0.00	21.45	1	1,551	0.06%
2018/06/14	0	0.00	13	21.65	21.60	-13	1,645	-0.79%
2018/06/13	0	0.00	13	21.70	21.70	-13	1,645	-0.79%
2018/06/12	0	0.00	11	21.80	21.75	-11	1,646	-0.67%
2018/06/08	0	0.00	5	21.70	21.65	-5	1,653	-0.30%
2018/06/07	1	21.80	0	0.00	21.70	1	1,661	0.06%
2018/06/04	1	22.25	1	22.10	21.90	0	1,702	0.00%
2018/06/01	2	22.55	1	22.70	22.30	1	1,671	0.06%
2018/05/29	6	21.55	3	21.53	21.85	3	1,474	0.20%
2018/05/16	0	0.00	2	21.28	21.20	-2	1,480	-0.14%
2018/04/30	0	21.10	0	0.00	21.20	0	1,640	0.00%
2018/04/26	0	0.00	1	21.05	21.00	-1	1,643	-0.06%
2018/04/25	4	21.08	0	0.00	21.10	4	1,646	0.24%
2018/04/24	0	0.00	6	21.10	21.20	-6	1,654	-0.36%
2018/04/23	1	21.15	0	0.00	21.20	1	1,657	0.06%
2018/04/20	6	21.25	0	0.00	21.10	6	1,668	0.36%
2018/04/17	1	21.35	0	0.00	21.45	1	1,660	0.06%
2018/04/16	0	21.45	0	0.00	21.45	0	1,664	0.00%
2018/04/13	0	0.00	1	21.75	21.65	-1	1,666	-0.06%
2018/04/12	0	0.00	5	22.10	22.00	-5	1,686	-0.30%
2018/04/11	2	22.35	0	0.00	22.45	2	1,671	0.12%
2018/04/10	1	23.00	7	23.31	22.40	-6	1,658	-0.36%
2018/04/03	5	21.65	7	21.74	21.70	-2	1,515	-0.13%
2018/04/02	0	0.00	3	21.82	21.65	-3	1,515	-0.20%
2018/03/30	2	21.60	2	21.60	21.40	0	1,463	0.00%
2018/03/28	4	21.20	0	0.00	21.30	4	1,439	0.28%
2018/03/26	20	21.78	1	21.35	21.20	19	1,407	1.35%
2018/03/21	3	21.10	0	0.00	21.15	3	1,309	0.23%
2018/03/16	0	0.00	9	21.54	21.50	-9	1,344	-0.67%
2018/03/14	0	0.00	5	21.55	21.55	-5	1,332	-0.38%
2018/03/12	0	0.00	2	21.60	21.60	-2	1,328	-0.15%
2018/03/09	0	0.00	3	21.68	21.45	-3	1,331	-0.23%
2018/03/08	20	21.40	0	0.00	21.40	20	1,288	1.55%
2018/03/06	10	21.20	0	0.00	21.15	10	1,256	0.80%
2018/03/01	0	0.00	4	21.10	21.15	-4	1,253	-0.32%
2018/02/26	0	0.00	3	21.05	21.10	-3	1,244	-0.24%
2018/02/23	0	0.00	10	20.98	20.95	-10	1,244	-0.80%
2018/02/12	0	0.00	1	20.80	20.70	-1	1,267	-0.08%
2018/02/09	0	0.00	16	20.40	20.60	-16	1,269	-1.26%
2018/02/08	11	20.79	0	0.00	20.70	11	1,259	0.87%
2018/02/06	0	0.00	12	20.14	20.50	-12	1,235	-0.97%
2018/02/05	1	21.00	0	0.00	21.00	1	1,154	0.09%
2018/02/02	1	21.05	0	0.00	21.05	1	1,149	0.09%
2018/01/29	0.1	21.00	0	0.00	21.05	0.1	1,228	0.01%
2018/01/19	2	21.05	0	0.00	21.00	2	1,290	0.16%
2018/01/17	0	0.00	16	21.20	21.25	-16	1,319	-1.21%
2018/01/16	6	21.10	0	0.00	21.15	6	1,345	0.45%
2018/01/15	2	21.10	0	0.00	21.15	2	1,460	0.14%
2018/01/12	0	0.00	4	21.21	21.15	-4	1,528	-0.26%
2018/01/09	3	21.40	0	0.00	21.45	3	1,708	0.18%
2018/01/08	11	21.70	0	0.00	21.55	11	1,723	0.64%
2018/01/04	0	0.00	1	21.40	21.25	-1	1,683	-0.06%
2018/01/03	32	21.40	0	0.00	21.35	32	1,685	1.90%
2018/01/02	10	21.75	5	21.79	21.80	5	1,685	0.30%