三陽工業 (2206)-富邦-陽明券商分點個股進出

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▼0.30%
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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	2	72.20	2	70.96	70.80	0	2,095	0.00%
2024/11/19	2	72.20	9	71.76	72.30	-7	1,983	-0.35%
2024/11/15	2.1	68.73	0	0.00	68.60	2.1	1,739	0.12%
2024/11/14	0	69.10	2	68.80	68.80	-2	1,719	-0.12%
2024/11/13	4	69.03	0	0.00	68.80	4	1,690	0.24%
2024/11/11	1	70.70	0	0.00	70.70	1	1,673	0.06%
2024/11/08	1	70.00	2	70.20	70.40	-1	1,662	-0.06%
2024/11/06	0.1	70.40	0	0.00	70.30	0.1	1,655	0.00%
2024/11/04	0.1	70.70	1.1	70.61	70.40	-1	1,710	-0.06%
2024/11/01	0	69.90	0	0.00	70.00	0	1,787	0.00%
2024/10/30	1	70.00	0	0.00	69.90	1	1,791	0.06%
2024/10/29	1.1	69.60	9	69.67	69.20	-7.9	1,777	-0.45%
2024/10/28	1	69.99	0	0.00	70.00	1	1,768	0.06%
2024/10/25	0	0.00	0.1	69.70	69.50	-0.1	1,795	-0.01%
2024/10/24	0.2	69.83	2.2	69.43	70.00	-2.1	1,842	-0.11%
2024/10/23	2.2	70.12	0	0.00	70.00	2.2	1,897	0.11%
2024/10/21	0.1	70.40	1	70.20	70.10	-0.9	2,030	-0.04%
2024/10/18	0	71.00	0	0.00	70.20	0	2,102	0.00%
2024/10/17	1.1	71.11	0	0.00	70.90	1.1	2,156	0.05%
2024/10/16	16.1	70.10	0	0.00	72.80	16.1	2,232	0.72%
2024/10/15	4.2	70.16	0.1	70.20	70.00	4	2,390	0.17%
2024/10/14	2.2	70.38	0	0.00	70.00	2.2	2,412	0.09%
2024/10/11	3	71.07	10	71.40	71.50	-7	2,399	-0.29%
2024/10/09	5	72.08	0	0.00	72.00	5	2,428	0.21%
2024/10/08	4	72.55	1	72.70	72.70	3	2,539	0.12%
2024/10/07	0.2	73.80	1	74.00	74.20	-0.8	2,556	-0.03%
2024/10/04	0	73.10	0	0.00	72.40	0	2,592	0.00%
2024/10/01	3	72.87	0	0.00	72.80	3	2,670	0.11%
2024/09/30	2	73.70	0	0.00	73.00	2	2,760	0.07%
2024/09/27	3	74.40	0	0.00	74.40	3	2,842	0.11%
2024/09/25	0	0.00	5	75.52	74.40	-5	2,887	-0.17%
2024/09/24	5	74.82	0	0.00	74.40	5	2,909	0.17%
2024/09/23	1	75.40	2	75.60	75.70	-1	2,941	-0.03%
2024/09/20	2	75.55	11	76.59	75.80	-9	2,999	-0.30%
2024/09/19	4	75.40	10.2	75.71	76.40	-6.2	3,040	-0.20%
2024/09/18	0	0.00	20	75.22	75.40	-20	3,123	-0.64%
2024/09/16	3	73.53	1	74.00	73.60	2	3,224	0.06%
2024/09/13	0	0.00	2	73.40	72.80	-2	3,318	-0.06%
2024/09/12	3	72.97	0	0.00	72.50	3	3,490	0.09%
2024/09/11	2	73.15	0	0.00	72.90	2	3,685	0.05%
2024/09/10	0	74.70	0	0.00	74.10	0	3,740	0.00%
2024/09/09	0	0.00	5	74.10	75.00	-5	3,767	-0.13%
2024/09/06	2	73.90	0	0.00	73.70	2	3,805	0.05%
2024/09/05	1.1	74.40	1	75.80	74.00	0.1	3,880	0.00%
2024/09/04	7.1	74.49	3	74.83	74.80	4.1	3,903	0.11%
2024/09/03	5.3	76.01	0	0.00	76.00	5.3	3,898	0.13%
2024/09/02	0	0.00	3	76.80	76.80	-3	3,927	-0.08%
2024/08/30	0.3	76.00	0	0.00	76.20	0.3	3,935	0.01%
2024/08/29	2.2	75.22	0	0.00	75.60	2.2	3,967	0.05%
2024/08/28	1	75.30	2	75.15	75.80	-1	4,002	-0.02%
2024/08/27	4.1	74.77	5	75.10	75.30	-0.9	4,033	-0.02%
2024/08/26	1	75.80	30	75.26	75.50	-29	4,058	-0.71%
2024/08/23	1	73.30	0	0.00	73.70	1	4,081	0.02%
2024/08/22	7.2	73.14	14	73.10	73.10	-6.9	4,150	-0.17%
2024/08/21	7	73.20	5	73.30	73.40	2	4,255	0.05%
2024/08/20	5.1	73.24	6	73.82	73.40	-1	4,407	-0.02%
2024/08/19	8.2	73.06	5	72.70	72.70	3.2	4,622	0.07%
2024/08/16	13	73.41	3	73.50	73.50	10	4,793	0.21%
2024/08/15	10	73.92	10	73.13	73.00	0	4,943	0.00%
2024/08/14	16.2	73.28	9	73.40	74.10	7.2	5,207	0.14%
2024/08/13	13	73.41	6	73.80	73.80	7	5,372	0.13%
2024/08/12	6	73.62	6.5	74.11	74.40	-0.5	5,431	-0.01%
2024/08/09	2	73.25	4.1	73.59	73.20	-2.1	5,578	-0.04%
2024/08/08	4.1	73.03	1	73.50	72.70	3.1	5,657	0.05%
2024/08/07	9	73.40	12.4	73.77	73.90	-3.4	5,738	-0.06%
2024/08/06	9.5	71.67	24.2	71.16	72.00	-14.7	5,817	-0.25%
2024/08/05	27.5	70.76	14.3	70.88	70.20	13.2	5,910	0.22%
2024/08/02	8.1	76.09	8	76.53	76.00	0.1	5,899	0.00%
2024/07/31	0.4	76.40	6.1	76.48	76.50	-5.6	6,200	-0.09%
2024/07/30	4.1	74.93	8	74.46	76.00	-3.9	6,372	-0.06%
2024/07/29	7.6	76.88	4.1	77.56	75.40	3.5	6,700	0.05%
2024/07/26	5.5	76.75	9.1	76.80	76.80	-3.6	6,813	-0.05%
2024/07/23	20	78.05	23.4	78.62	78.20	-3.4	6,991	-0.05%
2024/07/22	25.5	77.68	10	77.41	77.00	15.5	7,268	0.21%
2024/07/19	19	79.60	17.7	78.85	78.70	1.3	7,669	0.02%
2024/07/18	16	80.78	13	81.04	80.70	3	8,571	0.04%
2024/07/17	19	82.07	15.7	82.71	82.10	3.4	9,158	0.04%
2024/07/16	44.5	82.51	105.8	82.60	82.50	-61.3	9,140	-0.67%	大賣/
2024/07/15	1.3	80.37	9	80.79	81.20	-7.7	9,008	-0.09%
2024/07/12	11.1	80.01	11	80.44	80.00	0.1	8,999	0.00%
2024/07/11	14	80.99	22	80.94	80.80	-8	9,071	-0.09%
2024/07/10	4.3	80.70	28.1	80.82	81.70	-23.7	9,169	-0.26%
2024/07/09	22.1	79.42	19	79.51	78.90	3.1	9,133	0.03%
2024/07/08	19	79.53	10	80.27	80.10	9	9,166	0.10%
2024/07/05	15.5	77.61	29	78.50	79.50	-13.5	9,149	-0.15%
2024/07/04	22.1	78.79	14	78.76	77.90	8.1	9,116	0.09%
2024/07/03	3.5	79.13	8.3	78.81	79.30	-4.8	9,043	-0.05%
2024/07/02	6.1	78.22	2	78.20	79.10	4.1	8,997	0.05%
2024/07/01	0.1	78.90	4	78.90	78.80	-3.9	8,988	-0.04%
2024/06/28	2	79.00	2	79.30	78.90	0	8,994	0.00%
2024/06/27	5	78.70	0	0.00	78.50	5	8,983	0.06%
2024/06/26	7	79.93	7	79.87	79.50	0	9,023	0.00%
2024/06/25	25.5	80.85	17	80.86	80.90	8.5	9,020	0.09%
2024/06/24	23	81.42	27.4	81.50	81.90	-4.4	8,985	-0.05%
2024/06/21	20	80.96	22	81.76	82.00	-2	8,953	-0.02%
2024/06/20	30.5	79.57	33	79.68	80.40	-2.5	8,864	-0.03%
2024/06/19	14.6	80.54	35.1	80.48	80.40	-20.5	8,833	-0.23%
2024/06/18	19.1	80.24	61.4	79.67	80.30	-42.3	8,764	-0.48%
2024/06/17	5.1	77.96	21	77.91	78.50	-15.9	8,817	-0.18%
2024/06/14	8	76.68	11	76.75	76.60	-3	8,791	-0.03%
2024/06/13	9.2	76.96	11	77.14	76.90	-1.8	8,833	-0.02%
2024/06/12	18.2	77.88	15	78.16	77.70	3.2	8,924	0.04%
2024/06/11	7	76.94	7	77.00	76.80	0	8,926	0.00%
2024/06/07	11	76.89	1	76.80	76.70	10	8,938	0.11%
2024/06/06	1.4	76.18	13	75.83	76.20	-11.6	8,981	-0.13%
2024/06/05	1.2	76.36	0	0.00	76.50	1.2	8,984	0.01%
2024/06/04	2	76.50	1	76.40	77.00	1	9,061	0.01%
2024/06/03	5	76.30	0	0.00	76.70	5	9,135	0.05%
2024/05/31	2.9	76.30	4	75.90	75.70	-1.1	9,289	-0.01%
2024/05/30	1.7	76.22	7	76.23	75.90	-5.3	9,381	-0.06%
2024/05/29	8.3	76.69	4	77.20	76.50	4.3	9,624	0.05%
2024/05/28	10.2	77.75	8	77.85	77.60	2.2	9,922	0.02%
2024/05/27	6.3	78.18	8	78.31	78.70	-1.7	9,880	-0.02%
2024/05/24	20	76.13	5	77.62	78.20	15	9,819	0.15%
2024/05/23	45.4	75.93	35.4	75.91	76.10	10	9,737	0.10%
2024/05/22	48.5	78.20	113	78.20	77.70	-64.5	9,579	-0.67%	大賣/
2024/05/21	23	79.44	5	79.74	79.10	18	9,440	0.19%
2024/05/20	43.4	80.58	42	79.91	79.80	1.4	9,302	0.02%
2024/05/17	22.4	79.57	18	80.37	80.70	4.4	9,059	0.05%
2024/05/16	3.1	78.77	6	78.77	78.40	-2.9	8,924	-0.03%
2024/05/15	31.2	79.45	9	79.72	78.10	22.2	9,003	0.25%
2024/05/14	4.7	78.10	4.7	78.37	77.80	0	8,867	0.00%
2024/05/13	6.2	77.53	9	77.69	77.50	-2.8	8,799	-0.03%
2024/05/10	6.5	79.02	6	79.07	78.60	0.5	8,713	0.01%
2024/05/09	22.2	80.59	22	81.06	79.20	0.2	8,615	0.00%
2024/05/08	5.3	81.59	12	82.29	81.40	-6.7	8,481	-0.08%
2024/05/07	44.1	82.29	33.5	82.25	82.00	10.6	8,390	0.13%
2024/05/06	42.5	85.66	39.3	85.56	84.00	3.2	8,186	0.04%
2024/05/03	29	86.45	6	86.03	85.50	23	8,068	0.29%
2024/05/02	27.1	87.33	53.2	87.31	87.60	-26.1	7,893	-0.33%
2024/04/30	21.4	84.85	30	85.08	84.40	-8.6	7,550	-0.11%
2024/04/29	16	85.50	44.1	85.66	85.30	-28.1	7,379	-0.38%
2024/04/26	134.2	85.46	102.4	84.15	83.60	31.8	7,120	0.45%	大買/大賣/
2024/04/25	80.1	83.44	113	83.99	84.40	-32.8	6,789	-0.48%	大賣/
2024/04/24	255.2	83.56	232.5	83.50	81.40	22.7	6,318	0.36%	大買/大賣/
2024/04/23	71.8	79.15	140	79.93	81.50	-68.2	5,400	-1.26%	大賣/
2024/04/22	4	75.18	17.2	75.77	75.20	-13.2	4,798	-0.28%
2024/04/19	15	73.99	14.5	73.98	74.10	0.5	4,755	0.01%
2024/04/18	112	75.61	10	75.81	75.80	102	4,700	2.17%	大買/鉅額交易
2024/04/17	6	75.50	22	74.96	75.50	-16	4,683	-0.34%
2024/04/16	28.7	73.82	7	72.97	72.70	21.7	4,610	0.47%
2024/04/15	5	76.28	8	76.54	76.10	-3	4,489	-0.07%
2024/04/12	2	75.30	7	75.59	75.20	-5	4,415	-0.11%
2024/04/11	9	74.96	4	74.90	74.50	5	4,398	0.11%
2024/04/10	7	75.06	5	74.80	74.80	2	4,594	0.04%
2024/04/09	9.4	75.54	4	75.83	75.80	5.4	4,757	0.11%
2024/04/08	3.1	75.22	4.1	76.10	75.80	-1	4,802	-0.02%
2024/04/03	6.5	74.39	5	74.46	74.60	1.5	4,760	0.03%
2024/04/02	2	74.85	4.9	75.18	74.70	-2.9	4,758	-0.06%
2024/04/01	16	75.21	6	75.32	75.10	10	4,746	0.21%
2024/03/29	12	75.25	16.4	75.10	75.00	-4.4	4,747	-0.09%
2024/03/28	6.3	76.93	3.4	76.62	76.60	3	4,681	0.06%
2024/03/27	5	75.10	1	75.10	75.40	4	4,630	0.09%
2024/03/26	9	76.40	9.1	76.25	75.30	-0.1	4,625	0.00%
2024/03/25	8	75.95	7.5	76.03	75.70	0.5	4,564	0.01%
2024/03/22	9	77.22	10.1	77.54	76.80	-1.1	4,540	-0.02%
2024/03/21	16	77.32	1	78.39	77.00	15	4,551	0.33%
2024/03/20	34.9	77.97	46.6	77.96	78.00	-11.7	4,493	-0.26%
2024/03/19	22.1	75.29	13	75.78	75.80	9.1	4,255	0.21%
2024/03/18	9	75.43	27.2	75.30	75.50	-18.2	4,242	-0.43%
2024/03/15	27.3	74.18	10.3	74.38	73.90	17	4,206	0.40%
2024/03/14	14.1	76.51	15.1	76.27	75.60	-1	4,111	-0.02%
2024/03/13	28.2	76.32	16	76.54	75.80	12.2	4,043	0.30%
2024/03/12	24	75.67	21	75.86	76.80	3	4,029	0.07%
2024/03/11	1	75.71	8	75.75	75.80	-7	4,022	-0.17%
2024/03/08	32	74.80	3.5	74.23	74.50	28.5	4,013	0.71%
2024/03/07	13.5	76.24	5	75.98	76.00	8.5	3,928	0.22%
2024/03/06	19	78.07	31.1	77.91	77.20	-12.1	3,856	-0.31%
2024/03/05	49	77.83	37	77.69	77.00	12	3,702	0.32%
2024/03/04	57	77.99	17.2	77.90	77.50	39.9	3,598	1.11%
2024/03/01	26.4	77.26	68.1	77.98	78.20	-41.7	3,347	-1.25%
2024/02/27	10	73.82	12	74.03	73.70	-2	3,090	-0.07%
2024/02/26	5.1	74.30	5	75.02	75.10	0.1	3,108	0.00%
2024/02/23	15	74.37	4.4	73.80	73.50	10.6	3,065	0.35%
2024/02/22	2	74.70	7	74.66	74.90	-5	3,063	-0.16%
2024/02/21	6.5	74.34	5	74.36	74.40	1.5	3,044	0.05%
2024/02/20	5.3	73.70	1.2	74.12	74.00	4.1	3,050	0.13%
2024/02/19	24.2	74.66	12	74.32	74.00	12.2	3,076	0.40%
2024/02/16	25.4	74.21	24.6	74.30	74.30	0.8	3,058	0.03%
2024/02/15	1	71.60	17.1	71.01	71.00	-16.1	2,995	-0.54%
2024/02/05	2	72.00	5	71.92	72.00	-3	3,022	-0.10%
2024/02/02	1	71.70	1	71.70	71.50	0	3,027	0.00%
2024/02/01	0	0.00	2	71.30	71.80	-2	3,090	-0.06%
2024/01/31	0	70.80	0	0.00	70.60	0	3,146	0.00%
2024/01/30	1	71.70	2	71.45	71.30	-1	3,193	-0.03%
2024/01/29	1	71.90	3	72.00	72.00	-2	3,270	-0.06%
2024/01/26	0	0.00	3	71.90	71.80	-3	3,296	-0.09%
2024/01/25	0.1	71.50	0	0.00	71.50	0.1	3,299	0.00%
2024/01/24	1	71.80	15	71.43	71.40	-14	3,314	-0.42%
2024/01/23	0	0.00	1	71.00	71.00	-1	3,347	-0.03%
2024/01/22	5	70.24	1	70.00	70.50	4	3,364	0.12%
2024/01/19	1	69.60	1	69.80	69.70	0	3,399	0.00%
2024/01/18	1	69.20	5	68.50	68.60	-4	3,414	-0.12%
2024/01/17	8.7	69.16	0	0.00	68.70	8.7	3,430	0.25%
2024/01/16	15.1	70.04	1	70.20	70.20	14.1	3,405	0.41%
2024/01/15	8.1	70.77	8	70.83	71.00	0.1	3,379	0.00%
2024/01/12	4.3	71.08	3	70.93	70.90	1.3	3,407	0.04%
2024/01/11	3.2	70.81	2	71.20	70.90	1.2	3,456	0.04%
2024/01/10	9.5	70.80	2.1	70.86	70.80	7.4	3,585	0.21%
2024/01/09	1.2	71.93	11	71.86	71.60	-9.8	3,628	-0.27%
2024/01/08	5.3	72.14	0	0.00	71.80	5.3	3,734	0.14%
2024/01/05	1	73.20	3	73.07	72.20	-2	3,769	-0.05%
2024/01/04	25	74.63	21.6	75.38	73.40	3.4	3,788	0.09%
2024/01/03	39.1	74.45	51.2	74.63	74.80	-12.1	3,632	-0.33%
2024/01/02	2	72.70	11.4	72.85	73.20	-9.4	3,451	-0.27%
2023/12/29	2	71.40	9	71.21	71.40	-7	3,427	-0.20%
2023/12/28	2.1	70.99	3	71.30	71.60	-0.9	3,544	-0.02%
2023/12/27	0	70.60	19	70.61	70.70	-19	3,609	-0.53%
2023/12/26	2	70.25	0	0.00	70.60	2	3,706	0.05%
2023/12/25	1.3	71.00	7	70.90	70.70	-5.7	3,864	-0.15%
2023/12/22	2	70.60	0	0.00	70.60	2	3,943	0.05%
2023/12/21	2	70.25	0	0.00	70.30	2	4,189	0.05%
2023/12/20	1	70.50	1	70.50	70.60	0	4,404	0.00%
2023/12/19	5.2	70.47	0	70.70	70.30	5.2	4,447	0.12%
2023/12/18	13.5	71.08	26.5	70.87	70.80	-13.1	4,475	-0.29%
2023/12/15	14.3	72.60	15	72.31	72.10	-0.8	4,477	-0.02%
2023/12/14	2	73.15	8	73.31	72.90	-6	4,611	-0.13%
2023/12/13	2.1	72.81	0.2	73.10	72.80	1.9	4,617	0.04%
2023/12/12	3.4	73.64	0	0.00	73.20	3.4	4,646	0.07%
2023/12/11	0.2	74.10	8	74.12	74.00	-7.8	4,638	-0.17%
2023/12/08	1	73.10	7	73.19	73.20	-6	4,621	-0.13%
2023/12/07	2.8	73.90	1	74.00	73.00	1.8	4,698	0.04%
2023/12/06	3.4	73.80	8.2	73.62	73.70	-4.8	4,719	-0.10%
2023/12/05	2.1	72.82	2	72.90	72.50	0.1	4,703	0.00%
2023/12/04	1.1	73.48	1	73.40	73.20	0.1	4,719	0.00%
2023/12/01	4.3	73.90	14.1	73.36	73.80	-9.8	4,794	-0.20%
2023/11/30	3	72.93	4.1	72.97	72.80	-1.1	4,888	-0.02%
2023/11/29	4.1	73.44	5.3	73.65	73.40	-1.1	5,085	-0.02%
2023/11/28	9.1	73.61	11	73.60	73.50	-1.9	5,336	-0.04%
2023/11/27	12.2	73.27	4.3	73.93	73.20	7.9	5,389	0.15%
2023/11/24	13	74.70	8.1	74.86	74.70	4.9	5,448	0.09%
2023/11/22	4	72.90	1	73.68	73.80	3	5,429	0.05%
2023/11/21	2.2	73.77	13.2	73.70	73.50	-11	5,492	-0.20%
2023/11/20	3	73.07	0	0.00	73.00	3	5,495	0.05%
2023/11/17	9.3	73.27	14.9	73.36	73.30	-5.7	5,509	-0.10%
2023/11/16	8.2	73.05	11	72.98	73.30	-2.8	5,520	-0.05%
2023/11/15	4	72.30	4	72.30	72.40	0	5,523	0.00%
2023/11/14	10	72.15	6	72.23	71.50	4	5,597	0.07%
2023/11/13	4	72.58	10.8	72.69	71.80	-6.8	5,644	-0.12%
2023/11/10	14.1	72.46	0	0.00	73.00	14.1	5,786	0.24%
2023/11/09	2	72.50	9.7	72.91	72.80	-7.7	6,017	-0.13%
2023/11/08	6.5	72.16	6.1	72.38	72.40	0.5	6,229	0.01%
2023/11/07	10.1	71.26	11	72.09	71.70	-1	6,338	-0.01%
2023/11/06	3.4	71.99	12.3	72.05	71.50	-8.9	6,505	-0.14%
2023/11/03	4.2	69.71	8	69.95	69.80	-3.8	6,740	-0.06%
2023/11/02	6.3	68.82	12	68.81	68.90	-5.7	7,125	-0.08%
2023/11/01	0.1	66.90	1	67.30	67.30	-0.9	7,228	-0.01%
2023/10/31	16.1	67.90	10	67.73	66.50	6.1	7,527	0.08%
2023/10/30	5.4	68.36	0	0.00	67.70	5.4	7,929	0.07%
2023/10/27	6.6	69.10	4	68.68	68.30	2.6	8,066	0.03%
2023/10/26	4.2	69.86	2	71.10	69.60	2.2	8,247	0.03%
2023/10/25	5	70.90	9.2	70.76	70.80	-4.2	8,297	-0.05%
2023/10/24	11.1	68.92	13	69.43	70.00	-2	8,337	-0.02%
2023/10/23	0.1	68.58	3	68.27	68.50	-2.9	8,390	-0.03%
2023/10/20	2.3	67.49	0	0.00	67.80	2.3	8,540	0.03%
2023/10/19	1.5	67.86	3	68.07	68.90	-1.5	8,647	-0.02%
2023/10/18	24.7	69.31	17	69.21	68.20	7.7	8,914	0.09%
2023/10/17	23	71.43	4	70.78	70.80	19	9,277	0.21%
2023/10/16	26.2	71.81	11	71.47	71.30	15.2	9,451	0.16%
2023/10/13	6	73.32	15	73.90	73.60	-9	9,509	-0.09%
2023/10/12	21.2	73.38	28	73.70	73.90	-6.8	9,610	-0.07%
2023/10/11	7.6	73.05	40	72.80	72.40	-32.4	9,624	-0.34%
2023/10/06	9.1	74.00	5	74.20	73.80	4.1	9,717	0.04%
2023/10/05	5.1	73.89	3	73.60	73.90	2.1	9,861	0.02%
2023/10/04	30.1	74.33	3	73.67	73.40	27.1	9,957	0.27%
2023/10/03	15	76.65	9	77.01	75.70	6	9,996	0.06%
2023/10/02	23.1	76.80	7	77.17	76.60	16.1	10,056	0.16%
2023/09/28	7	76.50	17.3	77.45	77.70	-10.3	10,054	-0.10%
2023/09/27	11	75.29	7	75.81	75.10	4	10,021	0.04%
2023/09/26	35.1	76.88	17	77.41	75.90	18.1	10,196	0.18%
2023/09/25	10.1	76.74	27.2	76.24	77.60	-17.1	10,246	-0.17%
2023/09/22	7.1	72.26	2	72.45	72.30	5.1	10,236	0.05%
2023/09/21	9.2	74.26	2	74.00	73.40	7.2	10,374	0.07%
2023/09/20	8.2	75.50	4	76.03	75.40	4.2	10,506	0.04%
2023/09/19	28.3	76.48	58.1	75.96	75.80	-29.9	10,806	-0.28%
2023/09/18	2	74.25	1.3	74.13	73.90	0.7	10,807	0.01%
2023/09/15	3	72.63	16.5	73.34	74.30	-13.5	10,898	-0.12%
2023/09/14	5.1	71.91	8	72.36	72.70	-2.9	11,193	-0.03%
2023/09/13	8.1	71.81	12	72.21	72.00	-3.9	11,363	-0.03%
2023/09/12	31.3	72.07	443	71.73	71.60	-411.7	11,564	-3.56%	大賣/鉅額交易
2023/09/11	6.1	73.20	10.2	73.30	73.00	-4.1	11,688	-0.04%
2023/09/08	5.1	74.69	4	74.90	74.40	1.1	11,896	0.01%
2023/09/07	7	75.11	8	75.70	75.40	-1	12,463	-0.01%
2023/09/06	39	75.76	11.3	76.42	75.30	27.7	12,879	0.22%
2023/09/05	15	75.07	21	75.57	76.30	-6	13,385	-0.04%
2023/09/04	44.1	76.11	28.1	76.06	75.50	16	13,750	0.12%
2023/09/01	92	76.92	15	76.24	75.50	77	14,278	0.54%
2023/08/31	10	73.36	14.2	74.06	74.30	-4.2	14,823	-0.03%
2023/08/30	9	73.68	10.2	73.78	74.00	-1.2	15,301	-0.01%
2023/08/29	11.1	71.47	27	71.38	71.90	-15.9	15,761	-0.10%
2023/08/28	21.2	71.15	13	71.92	70.60	8.2	16,037	0.05%
2023/08/25	7.1	71.55	7	72.03	71.50	0.1	16,462	0.00%
2023/08/24	28	71.31	319.1	71.52	71.80	-291.1	16,782	-1.73%	大賣/鉅額交易
2023/08/23	37.4	71.09	39	71.41	71.30	-1.7	17,095	-0.01%
2023/08/22	4.1	71.27	2	71.50	71.00	2.1	17,296	0.01%
2023/08/21	1.1	71.73	8	71.93	71.70	-6.9	17,532	-0.04%
2023/08/18	18.4	73.34	3	72.70	71.50	15.4	17,671	0.09%
2023/08/17	8.4	73.12	20	72.60	73.40	-11.7	17,866	-0.07%
2023/08/16	34.4	71.45	27.1	71.67	71.70	7.3	18,238	0.04%
2023/08/15	37.4	73.73	33	73.85	73.00	4.4	18,713	0.02%
2023/08/14	36	76.67	10	76.94	74.20	26	19,227	0.13%
2023/08/11	15.3	78.06	7	77.81	77.50	8.3	19,757	0.04%
2023/08/10	45.2	79.41	16	78.99	79.00	29.2	20,170	0.14%
2023/08/09	37	81.57	23	81.98	82.30	14	20,328	0.07%
2023/08/08	16	82.31	79.8	81.58	83.40	-63.8	20,506	-0.31%
2023/08/07	9.2	77.07	17	78.71	79.10	-7.8	20,426	-0.04%
2023/08/04	55.1	78.23	18	77.66	77.50	37.1	20,510	0.18%
2023/08/02	68.2	80.94	113.2	80.79	81.80	-45	20,505	-0.22%	大賣/
2023/08/01	41.3	77.94	5	77.98	78.80	36.3	20,298	0.18%
2023/07/31	26.1	80.13	14.2	80.65	78.90	11.9	20,437	0.06%
2023/07/28	12	76.69	5	77.86	78.40	7	21,027	0.03%
2023/07/27	8.3	77.30	19.1	77.67	77.40	-10.8	21,290	-0.05%
2023/07/26	9.4	76.74	14.9	77.00	76.10	-5.5	21,842	-0.03%
2023/07/25	35.3	78.02	43	78.27	78.00	-7.7	22,172	-0.03%
2023/07/24	19.4	77.12	15.6	76.99	77.10	3.8	22,230	0.02%
2023/07/21	64.1	80.16	35	79.79	78.10	29.1	22,378	0.13%
2023/07/20	74.5	82.37	60	82.90	83.00	14.5	22,924	0.06%
2023/07/19	45.3	78.74	26	79.21	78.60	19.3	22,563	0.09%
2023/07/18	33.4	77.26	9	77.69	77.00	24.4	23,014	0.11%
2023/07/17	9.2	78.50	21	78.80	78.90	-11.8	23,088	-0.05%
2023/07/14	1.1	80.73	4.1	80.50	80.10	-3	23,230	-0.01%
2023/07/13	35	80.83	22.2	81.27	80.40	12.8	23,478	0.05%
2023/07/12	1.2	80.64	25.2	80.96	80.80	-23.9	24,097	-0.10%
2023/07/11	13	83.25	138	82.67	82.20	-125	24,082	-0.52%	大賣/鉅額交易
2023/07/10	1	81.90	10	82.47	83.10	-9	24,382	-0.04%
2023/07/07	8	83.70	0	0.00	83.80	8	24,802	0.03%
2023/07/06	23	85.47	46	86.12	85.20	-23	25,449	-0.09%
2023/07/05	39.1	85.94	4	85.83	85.50	35.1	25,607	0.14%
2023/07/04	19	88.51	20.4	88.44	87.30	-1.4	25,626	-0.01%
2023/07/03	39.6	87.92	20	87.43	86.60	19.6	25,393	0.08%
2023/06/30	16.5	89.35	18	89.19	89.50	-1.5	25,111	-0.01%
2023/06/29	11.2	86.11	9.2	86.39	86.30	2	24,901	0.01%
2023/06/28	11	86.22	18.1	86.24	86.30	-7.1	24,739	-0.03%
2023/06/27	29.1	86.92	19.4	86.30	85.00	9.7	24,643	0.04%
2023/06/26	24.4	88.60	7	88.76	88.30	17.4	24,365	0.07%
2023/06/21	14	91.30	15.2	91.11	91.10	-1.2	24,200	0.00%
2023/06/20	23.4	90.77	46.2	90.47	91.50	-22.8	24,116	-0.09%
2023/06/19	22	93.84	11.5	92.94	93.10	10.5	23,817	0.04%
2023/06/16	13.3	92.71	8.5	92.36	91.80	4.8	23,663	0.02%
2023/06/15	5	93.04	12.6	93.37	92.70	-7.6	23,458	-0.03%
2023/06/14	141.4	93.39	83.4	92.09	91.70	58	23,270	0.25%	大買/
2023/06/13	24.3	93.82	127.6	92.79	92.60	-103.3	23,110	-0.45%	大賣/鉅額交易
2023/06/12	64.5	95.45	20	94.71	93.20	44.5	22,559	0.20%
2023/06/09	155.1	97.96	182.5	96.06	97.80	-27.4	22,141	-0.12%	大買/大賣/
2023/06/08	28.4	94.81	68.2	94.95	92.20	-39.8	21,646	-0.18%
2023/06/07	139	92.36	101.3	92.82	94.50	37.7	21,228	0.18%	大買/大賣/
2023/06/06	92	91.35	95.7	92.74	91.50	-3.7	20,534	-0.02%
2023/06/05	79.1	90.56	26.3	90.36	90.20	52.8	19,783	0.27%
2023/06/02	36.2	85.02	78.9	86.37	88.10	-42.7	19,329	-0.22%
2023/06/01	60.6	79.07	24	79.09	80.10	36.6	18,824	0.19%
2023/05/31	63.3	77.82	65.3	77.75	79.60	-2.1	18,523	-0.01%
2023/05/30	16	75.41	23.1	74.91	74.50	-7.1	18,051	-0.04%
2023/05/29	31.1	73.18	74	72.86	74.20	-42.9	17,676	-0.24%
2023/05/26	13	70.29	21.5	70.52	70.20	-8.5	17,338	-0.05%
2023/05/25	30.1	72.42	15	72.20	71.50	15.1	17,169	0.09%
2023/05/24	11	71.61	19	71.99	72.30	-8	16,995	-0.05%
2023/05/23	12.2	72.08	11	72.18	72.50	1.2	16,984	0.01%
2023/05/22	42	72.27	48	72.46	71.90	-6	16,771	-0.04%
2023/05/19	67.5	71.04	68	69.97	70.00	-0.5	16,387	0.00%
2023/05/18	45.2	67.19	104	67.57	68.60	-58.9	15,863	-0.37%	大賣/
2023/05/17	43	63.92	73.3	63.65	66.30	-30.3	15,491	-0.20%
2023/05/16	47.1	61.50	41	61.34	60.80	6.1	14,738	0.04%
2023/05/15	18	60.13	16	60.29	61.30	2	14,273	0.01%
2023/05/12	43.2	58.92	21.1	58.34	59.50	22.1	13,911	0.16%
2023/05/11	43.2	58.92	21.1	58.34	57.40	22.1	13,424	0.16%
2023/05/10	9	59.30	26	59.01	59.30	-17	13,106	-0.13%
2023/05/09	18.1	58.81	20	59.06	58.20	-1.9	12,898	-0.01%
2023/05/08	33	59.26	50.4	59.54	60.10	-17.4	12,595	-0.14%
2023/05/05	76.2	58.93	25	59.30	59.20	51.2	12,370	0.41%
2023/05/04	133.1	59.70	213	60.18	60.00	-79.9	12,101	-0.66%	大買/大賣/
2023/05/03	54	57.79	31.2	57.61	57.70	22.8	11,301	0.20%
2023/05/02	88	57.73	237	58.19	58.50	-149	10,980	-1.36%	大賣/鉅額交易
2023/04/28	100.2	54.56	173	55.20	54.70	-72.8	10,411	-0.70%	大賣/
2023/04/27	33.2	53.77	50	54.16	53.80	-16.8	9,990	-0.17%
2023/04/26	132	54.08	166	53.36	53.20	-34	9,766	-0.35%	大買/大賣/
2023/04/25	184	55.25	94	55.43	53.20	90	9,472	0.95%	大買/
2023/04/24	40.1	53.63	15.6	53.23	52.90	24.5	8,628	0.28%
2023/04/21	66	54.20	44	53.98	53.50	22	8,485	0.26%
2023/04/20	22	53.03	29.2	53.25	53.00	-7.2	7,788	-0.09%
2023/04/19	69	54.01	77	54.45	54.00	-8	7,525	-0.11%
2023/04/18	58	54.15	62.3	54.33	53.20	-4.3	7,243	-0.06%
2023/04/17	118	54.37	29	54.91	54.40	89	6,915	1.29%	大買/
2023/04/14	0	0.00	9.3	52.10	52.10	-9.3	6,129	-0.15%
2023/04/13	47.3	48.47	14.5	48.11	47.45	32.8	5,970	0.55%
2023/04/12	71.5	47.51	80.1	48.38	50.00	-8.6	5,529	-0.15%
2023/04/11	55.1	46.43	54	45.81	45.50	1	4,948	0.02%
2023/04/10	5	42.21	23.3	44.67	45.25	-18.3	4,171	-0.44%
2023/04/07	5	40.73	5	40.78	41.15	0	3,913	0.00%
2023/04/06	3	39.07	7	39.19	39.55	-4	3,762	-0.11%
2023/03/31	0	0.00	1	39.00	39.00	-1	3,748	-0.03%
2023/03/29	1	39.05	0	0.00	39.10	1	3,763	0.03%
2023/03/28	17	38.96	3	38.92	38.50	14	3,879	0.36%
2023/03/27	9	39.76	6	39.73	39.85	3	3,926	0.08%
2023/03/23	3.3	38.94	1	39.00	38.85	2.3	3,885	0.06%
2023/03/22	7	39.24	3	39.25	39.30	4	3,878	0.10%
2023/03/21	12	38.66	6	38.66	38.55	6	3,918	0.15%
2023/03/20	2	38.70	21	38.74	38.75	-19	3,892	-0.49%
2023/03/17	21	39.12	1	38.95	38.90	20	3,935	0.51%
2023/03/16	8	38.74	215	38.66	38.80	-207	3,985	-5.19%	大賣/鉅額交易
2023/03/15	15.4	39.91	11	40.02	39.80	4.4	3,921	0.11%
2023/03/14	11	40.12	9	40.33	40.00	2	3,932	0.05%
2023/03/13	30	40.57	19	40.63	40.65	11	4,004	0.27%
2023/03/10	14	40.75	184	40.34	40.20	-170	4,042	-4.21%	大賣/鉅額交易
2023/03/09	18	41.37	59.2	40.85	41.65	-41.2	3,993	-1.03%
2023/03/08	18.2	41.33	25	41.59	41.65	-6.8	3,983	-0.17%
2023/03/07	2	40.78	3	40.63	41.00	-1	4,050	-0.02%
2023/03/06	329	39.87	52.1	39.93	40.20	277	3,982	6.95%	大買/鉅額交易
2023/03/03	1	39.55	0	0.00	39.45	1	3,928	0.03%
2023/03/02	1.1	39.40	1.1	39.38	39.40	-0.1	3,935	0.00%
2023/03/01	3.1	39.35	21	39.27	39.35	-17.9	3,944	-0.45%
2023/02/24	1	40.25	4.1	39.95	39.80	-3.1	3,920	-0.08%
2023/02/23	4	40.01	25.1	39.91	40.15	-21.1	3,906	-0.54%
2023/02/22	5.1	39.02	16.1	39.23	39.45	-11	3,860	-0.28%
2023/02/21	19	40.43	28	40.36	39.80	-9	3,778	-0.24%
2023/02/20	4.1	39.49	13	39.40	39.30	-9	3,620	-0.25%
2023/02/17	17	39.20	6	39.12	39.40	11	3,564	0.31%
2023/02/16	8	38.31	7	38.43	38.85	1	3,501	0.03%
2023/02/15	50	38.37	56.6	38.54	38.30	-6.6	3,490	-0.19%
2023/02/14	11	36.79	4	36.80	37.05	7	3,135	0.22%
2023/02/13	30	36.77	47	36.71	37.15	-17	3,122	-0.54%
2023/02/09	0	0.00	5	35.87	35.65	-5	2,998	-0.17%
2023/02/08	1	35.60	0	0.00	35.70	1	2,997	0.03%
2023/02/06	0	0.00	2	36.00	35.40	-2	3,034	-0.07%
2023/02/03	1	35.80	3	35.75	35.70	-2	3,090	-0.06%
2023/02/02	2	35.40	5	35.54	35.60	-3	3,078	-0.10%
2023/02/01	17	35.20	5	35.18	35.00	12	3,051	0.39%
2023/01/31	10	35.16	1	35.20	35.00	9	3,042	0.30%
2023/01/30	1	35.00	3	34.72	35.25	-2	3,050	-0.07%
2023/01/17	1.1	33.95	4	34.00	34.10	-2.9	3,006	-0.10%
2023/01/16	0.4	34.00	0	0.00	33.95	0.4	3,023	0.01%
2023/01/12	1.1	33.81	2	34.30	34.20	-0.9	3,064	-0.03%
2023/01/11	0.1	34.20	1	34.10	34.00	-1	3,048	-0.03%
2023/01/09	0	0.00	0	34.55	34.55	0	3,084	0.00%
2023/01/06	1	34.35	3	34.35	34.30	-2	3,106	-0.06%
2023/01/05	1	34.25	0	34.35	34.20	1	3,187	0.03%
2023/01/03	1	33.85	1	33.90	33.95	0	3,263	0.00%
2022/12/29	0	0.00	0	33.55	33.65	0	3,371	0.00%
2022/12/28	0	0.00	0	34.05	33.70	0	3,431	0.00%
2022/12/22	12	33.69	1	33.70	33.55	11	3,843	0.29%
2022/12/21	10	33.80	0	0.00	33.55	10	3,944	0.25%
2022/12/20	19.5	33.95	1	33.60	33.45	18.5	4,156	0.45%
2022/12/19	15.5	35.51	0	0.00	34.80	15.5	4,102	0.38%
2022/12/16	299	36.14	1.1	36.11	35.95	297.9	4,029	7.39%	大買/鉅額交易
2022/12/14	0	36.55	0	0.00	36.80	0	4,342	0.00%
2022/12/13	133	36.37	0	0.00	36.25	133	4,421	3.01%	大買/鉅額交易
2022/12/12	5	37.10	0	0.00	37.40	5	4,480	0.11%
2022/12/09	5	37.91	10	37.75	37.70	-5	4,498	-0.11%
2022/12/08	846	37.99	5	37.80	38.30	841	4,487	18.74%	大買/鉅額交易
2022/12/07	2	37.15	1	37.05	37.15	1	4,484	0.02%
2022/12/06	4	36.89	3	37.23	36.80	1	4,465	0.02%
2022/12/05	22	37.82	12	37.99	37.75	10	4,428	0.23%
2022/12/02	9	37.33	4	36.99	37.25	5	4,335	0.12%
2022/12/01	5	36.38	9	36.37	36.35	-4	4,206	-0.10%
2022/11/30	1.1	36.01	1	35.90	36.20	0.1	4,207	0.00%
2022/11/29	31	36.51	1	36.60	36.25	30	4,183	0.72%
2022/11/28	0	0.00	2	36.03	36.35	-2	4,117	-0.05%
2022/11/25	3	36.18	0	0.00	36.10	3	4,132	0.07%
2022/11/24	2	36.35	5	36.20	36.30	-3	4,152	-0.07%
2022/11/23	0	0.00	5	35.85	36.35	-5	4,124	-0.12%
2022/11/22	5	35.45	0	0.00	35.45	5	4,100	0.12%
2022/11/21	3	35.82	6	35.86	35.80	-3	4,098	-0.07%
2022/11/18	5	35.34	1	35.60	35.20	4	4,100	0.10%
2022/11/17	1	35.30	2	35.35	35.55	-1	4,109	-0.02%
2022/11/16	3	35.48	3.1	35.31	35.50	-0.1	4,092	0.00%
2022/11/15	9	35.59	0	0.00	35.65	9	4,077	0.22%
2022/11/14	8	35.46	5.1	35.90	36.15	3	4,088	0.07%
2022/11/11	9.1	36.82	0	0.00	36.05	9.1	4,036	0.22%
2022/11/09	1	38.75	2	38.50	38.85	-1	3,920	-0.03%
2022/11/08	0	0.00	2	38.35	37.95	-2	3,932	-0.05%
2022/11/04	0.1	37.90	1	38.10	38.05	-1	4,132	-0.02%
2022/11/03	0	0.00	3	38.07	38.60	-3	4,165	-0.07%
2022/11/02	2	38.35	4	38.30	38.20	-2	4,174	-0.05%
2022/11/01	0	0.00	5	37.89	38.30	-5	4,155	-0.12%
2022/10/28	0	0.00	3	36.17	36.10	-3	4,146	-0.07%
2022/10/27	0	0.00	0	35.80	36.10	0	4,182	0.00%
2022/10/26	1	35.75	0	0.00	35.35	1	4,220	0.02%
2022/10/25	1	36.25	1	36.25	35.80	0	4,226	0.00%
2022/10/24	2	36.65	2	36.40	36.40	0	4,293	0.00%
2022/10/21	1	36.20	5	36.15	36.10	-4	4,293	-0.09%
2022/10/20	5	35.65	0	0.00	35.75	5	4,313	0.12%
2022/10/19	0	0.00	3	36.40	36.25	-3	4,435	-0.07%
2022/10/18	1	36.40	0	0.00	36.25	1	4,592	0.02%
2022/10/17	2	35.95	0	0.00	36.40	2	4,617	0.04%
2022/10/14	0	0.00	1	37.15	36.85	-1	4,626	-0.02%
2022/10/13	5	37.49	4.1	36.60	36.10	0.9	4,672	0.02%
2022/10/11	1	38.20	4	38.20	38.25	-3	4,781	-0.06%
2022/10/07	11	39.43	3.1	39.29	39.55	7.9	4,887	0.16%
2022/10/05	2	38.75	1	38.40	38.60	1	4,959	0.02%
2022/10/04	2	37.85	0	0.00	38.10	2	5,018	0.04%
2022/09/30	28	39.00	36	38.47	38.30	-8	4,996	-0.16%
2022/09/29	14	40.92	18.2	40.00	40.10	-4.2	4,925	-0.08%
2022/09/28	12.2	41.27	12	40.50	40.30	0.1	4,745	0.00%
2022/09/27	12	40.55	14.6	41.25	41.70	-2.5	4,676	-0.05%
2022/09/26	3	40.22	1.3	39.80	39.50	1.7	4,500	0.04%
2022/09/23	4	41.00	1	41.50	40.30	3	4,555	0.07%
2022/09/22	16	40.60	25	40.70	41.40	-9	4,608	-0.20%
2022/09/21	10	40.33	48	41.37	40.95	-38	4,694	-0.81%
2022/09/20	17	38.92	9	39.00	39.20	8	4,523	0.18%
2022/09/19	17	38.94	8	39.24	39.05	9	4,655	0.19%
2022/09/16	2	38.00	0	0.00	38.10	2	4,830	0.04%
2022/09/15	0	0.00	2	37.90	37.85	-2	5,229	-0.04%
2022/09/14	0	0.00	8.1	37.18	37.60	-8.1	5,397	-0.15%
2022/09/13	11.1	37.00	0	0.00	36.80	11.1	5,710	0.19%
2022/09/12	1	36.70	2.2	36.66	36.75	-1.2	5,949	-0.02%
2022/09/08	1	36.15	11	36.17	36.40	-10	6,250	-0.16%
2022/09/07	0.2	35.35	1.4	35.25	35.25	-1.2	6,680	-0.02%
2022/09/06	0.1	35.69	23	36.33	35.45	-22.9	6,947	-0.33%
2022/09/05	21	37.03	2	36.95	36.25	19	6,993	0.27%
2022/09/02	8	36.81	0	0.00	37.00	8	6,981	0.11%
2022/09/01	0	0.00	1	35.90	36.05	-1	6,916	-0.01%
2022/08/31	1	35.65	1	35.85	36.40	0	6,872	0.00%
2022/08/30	1	35.80	0	0.00	35.85	1	6,851	0.01%
2022/08/29	1	35.55	4	35.50	35.70	-3	6,893	-0.04%
2022/08/26	2	36.10	1	35.95	35.95	1	6,902	0.01%
2022/08/25	5	35.91	2	35.75	35.65	3	6,968	0.04%
2022/08/24	6	36.00	4	35.79	36.10	2	6,956	0.03%
2022/08/23	1	35.05	2	35.03	35.25	-1	6,934	-0.01%
2022/08/22	2	35.43	1	35.40	35.45	1	6,947	0.01%
2022/08/19	1.4	35.27	0	0.00	35.25	1.4	6,979	0.02%
2022/08/18	0	0.00	1	36.45	36.05	-1	7,060	-0.01%
2022/08/17	1	36.30	1	36.40	36.30	0	7,115	0.00%
2022/08/16	2	35.70	0	0.00	35.80	2	7,124	0.03%
2022/08/15	1	35.90	12	36.02	35.70	-11	7,099	-0.15%
2022/08/12	2.3	36.08	15	37.03	35.95	-12.7	7,051	-0.18%
2022/08/11	8	38.37	16	37.79	37.60	-8	6,912	-0.12%
2022/08/10	2	38.85	13	38.86	38.75	-11	6,840	-0.16%
2022/08/09	6	38.30	1	38.20	38.30	5	6,822	0.07%
2022/08/08	2	37.65	1	37.55	37.90	1	6,843	0.01%
2022/08/05	3	37.73	0	37.95	37.90	3	6,813	0.04%
2022/08/04	12	37.24	4	37.21	37.25	8	6,798	0.12%
2022/08/03	3	37.63	0	0.00	37.55	3	6,754	0.04%
2022/08/02	3	38.12	2	38.00	38.05	1	6,709	0.01%
2022/08/01	3	38.20	0	0.00	38.20	3	6,657	0.05%
2022/07/29	6	38.35	3	38.53	38.25	3	6,618	0.05%
2022/07/28	12	37.92	1	37.70	37.70	11	6,526	0.17%
2022/07/27	1	37.80	1	38.00	37.95	0	6,500	0.00%
2022/07/26	21	37.85	26	38.21	37.75	-5	6,453	-0.08%
2022/07/25	6	37.72	16	37.18	37.80	-10	6,271	-0.16%
2022/07/22	3	35.13	0	0.00	35.10	3	6,095	0.05%
2022/07/21	13.2	35.20	6	35.26	35.20	7.2	6,049	0.12%
2022/07/20	5	35.83	6	35.83	35.85	-1	6,011	-0.02%
2022/07/19	1	36.55	38	36.62	36.70	-37	5,937	-0.62%
2022/07/18	9	36.07	7	35.63	36.10	2	5,799	0.03%
2022/07/15	5	35.80	8	36.01	36.00	-3	5,685	-0.05%
2022/07/14	0	0.00	18	34.51	34.95	-18	5,528	-0.33%
2022/07/13	1	34.65	16	34.94	34.45	-15	5,429	-0.28%
2022/07/12	13	35.07	6	35.22	35.00	7	5,345	0.13%
2022/07/11	1	34.50	1	34.50	34.65	0	5,231	0.00%
2022/07/08	6	34.92	3	34.93	34.70	3	5,206	0.06%
2022/07/07	10	34.70	11	34.69	34.80	-1	5,139	-0.02%
2022/07/06	0	0.00	6	33.55	33.50	-6	5,062	-0.12%
2022/07/05	3	34.15	5	34.21	34.10	-2	5,026	-0.04%
2022/07/04	3	33.60	16	33.83	33.85	-13	4,972	-0.26%
2022/07/01	7	33.79	12	33.68	33.00	-5	4,914	-0.10%
2022/06/30	16.1	35.43	3	35.47	35.25	13.1	4,766	0.27%
2022/06/29	13	35.54	26.1	35.85	36.20	-13.1	4,638	-0.28%
2022/06/28	7	34.84	10	34.79	34.75	-3	4,444	-0.07%
2022/06/27	22	35.26	10	35.27	35.25	12	4,362	0.28%
2022/06/24	3	34.88	22	35.22	35.65	-19	4,121	-0.46%
2022/06/23	29	34.73	49	34.63	34.10	-20	3,793	-0.53%
2022/06/22	11	34.79	20	34.59	34.30	-9	3,352	-0.27%
2022/06/21	66	35.23	31.1	35.05	35.15	34.9	3,126	1.12%
2022/06/20	27	34.64	41	34.16	33.90	-14	2,735	-0.51%
2022/06/17	53	33.87	41.6	34.42	34.80	11.4	2,472	0.46%
2022/06/16	83	33.77	216.1	33.98	33.60	-133	2,146	-6.20%	大賣/鉅額交易
2022/06/15	27	32.85	14.3	32.58	32.85	12.8	1,687	0.76%
2022/06/14	0.1	30.78	0	0.00	32.00	0.1	1,409	0.01%
2022/06/13	8.1	30.79	0	0.00	30.90	8.1	1,328	0.61%
2022/06/09	0	0.00	1	31.10	30.95	-1	1,305	-0.08%
2022/06/07	0	0.00	4	30.64	30.35	-4	1,285	-0.31%
2022/06/06	0	0.00	2	31.60	31.50	-2	1,239	-0.16%
2022/06/02	5	31.99	15	32.03	32.10	-10	1,228	-0.82%
2022/06/01	5	31.50	5	31.50	31.20	0	1,158	0.00%
2022/05/31	0	0.00	6	31.28	31.40	-6	1,136	-0.53%
2022/05/30	1	31.30	4	31.16	31.15	-3	1,124	-0.27%
2022/05/27	0	0.00	14	30.88	31.05	-14	1,099	-1.27%
2022/05/26	7	31.06	10.1	30.92	30.80	-3.1	1,052	-0.29%
2022/05/25	5	29.89	5	29.95	29.90	0	911	0.00%
2022/05/23	0.1	28.85	0	28.80	28.70	0	822	0.01%
2022/05/18	0	28.95	10	28.95	28.95	-10	880	-1.13%
2022/05/17	1	28.90	1	28.85	28.85	0	938	0.00%
2022/05/16	2	28.83	7	28.87	28.90	-5	916	-0.55%
2022/05/13	0	26.80	0	0.00	26.95	0	874	0.00%
2022/05/12	0.1	26.65	0	0.00	26.55	0.1	875	0.01%
2022/05/09	0	27.20	0	0.00	27.20	0	860	0.00%
2022/05/06	1	27.40	2	27.50	27.50	-1	860	-0.12%
2022/05/05	0	0.00	20	27.75	27.85	-20	863	-2.32%
2022/05/04	0	0.00	0	27.90	27.80	0	865	0.00%
2022/04/29	0	0.00	0	27.90	27.90	0	883	0.00%
2022/04/28	0.1	27.62	0	0.00	27.65	0.1	888	0.01%
2022/04/27	1	27.25	3	27.25	27.65	-2	888	-0.23%
2022/04/22	0.2	28.15	0	0.00	28.15	0.2	881	0.02%
2022/04/21	0.1	28.15	1	28.20	28.10	-0.9	885	-0.10%
2022/04/20	1	28.05	0	0.00	28.25	1	888	0.11%
2022/04/19	0	0.00	4	27.88	28.05	-4	891	-0.45%
2022/04/18	0.3	27.76	2	27.73	27.80	-1.8	905	-0.19%
2022/04/15	3	28.07	2	28.10	27.90	1	918	0.11%
2022/04/14	0.1	28.49	0	0.00	28.40	0.1	912	0.01%
2022/04/13	1	28.45	0	0.00	28.50	1	910	0.11%
2022/04/12	0	29.00	0	0.00	28.20	0	933	0.00%
2022/04/11	0.1	28.20	0	0.00	28.10	0.1	930	0.01%
2022/04/07	0.1	28.30	1	28.05	28.15	-1	929	-0.10%
2022/03/31	5.1	28.80	0	0.00	28.80	5.1	919	0.55%
2022/03/30	0	0.00	2	29.20	29.35	-2	887	-0.23%
2022/03/28	3	28.80	0	0.00	28.80	3	866	0.35%
2022/03/25	0	28.95	0	0.00	28.80	0	861	0.00%
2022/03/24	0	0.00	17	28.89	28.90	-17	856	-1.98%
2022/03/23	17	28.97	0	0.00	29.10	17	858	1.98%
2022/03/21	0	0.00	6	29.12	28.90	-6	849	-0.71%
2022/03/18	0	0.00	2	28.63	28.70	-2	847	-0.24%
2022/03/17	0	0.00	6	28.60	28.60	-6	852	-0.70%
2022/03/14	0	28.00	0	0.00	27.95	0	844	0.00%
2022/03/09	2	27.35	0	0.00	27.70	2	840	0.24%
2022/03/08	6	27.17	0	0.00	27.15	6	836	0.72%
2022/03/07	1	27.85	1.1	27.77	27.95	-0.1	816	-0.01%
2022/03/04	0	0.00	3	28.55	28.50	-3	802	-0.37%
2022/03/02	2	28.80	5	28.55	28.55	-3	791	-0.38%
2022/03/01	0	0.00	2	28.70	28.75	-2	783	-0.26%
2022/02/25	0.1	28.50	3	28.25	28.30	-2.9	778	-0.38%
2022/02/24	0	28.35	0	0.00	28.20	0	771	0.00%
2022/02/23	9	28.97	5	29.00	28.95	4	753	0.53%
2022/02/22	2	29.00	2	28.90	28.95	0	748	0.00%
2022/02/21	0	0.00	1	29.40	29.40	-1	730	-0.14%
2022/02/18	6	29.08	27	28.93	29.25	-21	708	-2.97%
2022/02/17	4	28.84	21	28.90	29.05	-17	666	-2.55%
2022/02/16	0	0.00	1	27.70	27.90	-1	595	-0.17%
2022/02/15	26	27.59	3	27.60	27.50	23	590	3.90%
2022/02/09	2	27.15	0	0.00	27.25	2	576	0.35%
2022/02/08	0	0.00	4	27.40	27.40	-4	569	-0.70%
2022/01/26	1	26.75	4	26.91	26.80	-3	555	-0.54%
2022/01/25	5	26.80	2	26.85	26.85	3	554	0.54%
2022/01/24	1	26.85	0	0.00	26.95	1	547	0.18%
2022/01/21	1	27.00	0	0.00	27.05	1	545	0.18%
2022/01/20	1	27.10	2	27.20	27.25	-1	542	-0.18%
2022/01/19	1	27.00	0	27.20	27.15	1	542	0.18%
2022/01/18	0	0.00	6.6	27.19	27.35	-6.6	544	-1.21%
2022/01/14	0	0.00	1	27.55	27.55	-1	545	-0.18%
2022/01/12	1	27.25	0	0.00	27.40	1	585	0.17%
2022/01/11	0	0.00	4	27.75	27.45	-4	582	-0.69%
2022/01/10	0	0.00	1	27.65	27.85	-1	565	-0.18%
2022/01/07	2	27.45	1	27.30	27.35	1	544	0.18%
2022/01/06	5	27.20	0	0.00	27.15	5	538	0.93%
2022/01/05	1	27.30	1	27.45	27.40	0	534	0.00%
2022/01/04	0	0.00	8	26.95	27.05	-8	515	-1.55%
2021/12/29	0	0.00	0	26.95	27.05	0	520	0.00%
2021/12/28	2	26.75	0	26.75	26.90	2	515	0.39%
2021/12/24	5	26.50	0	0.00	26.60	5	528	0.95%
2021/12/22	0	26.45	0	0.00	26.45	0	537	0.00%
2021/12/21	0.5	26.50	0	0.00	26.30	0.5	540	0.09%
2021/12/17	0.1	26.39	0	0.00	26.50	0.1	548	0.01%
2021/12/16	0	0.00	10	26.50	26.50	-10	546	-1.83%
2021/12/13	1	26.75	21	26.72	26.85	-20	569	-3.51%
2021/12/07	11	26.30	0	0.00	26.25	11	569	1.93%
2021/12/02	1	26.15	0.1	26.35	26.15	0.9	581	0.16%
2021/11/30	0	0.00	1	26.45	26.05	-1	584	-0.17%
2021/11/29	1	26.60	4	26.50	26.45	-3	586	-0.51%
2021/11/26	2	26.55	0	0.00	26.50	2	595	0.34%
2021/11/25	0	0.00	1	26.85	26.90	-1	593	-0.17%
2021/11/23	0	0.00	1	26.70	26.70	-1	609	-0.16%
2021/11/19	1	26.90	3	26.97	26.70	-2	625	-0.32%
2021/11/18	0	0.00	1	26.70	27.00	-1	624	-0.16%
2021/11/17	0	0.00	6	26.80	26.75	-6	634	-0.95%
2021/11/12	0	0.00	2	26.60	26.70	-2	676	-0.30%
2021/11/10	1	26.60	15	26.66	26.80	-14	711	-1.97%
2021/11/09	0	0.00	33	26.69	26.70	-33	721	-4.58%
2021/11/08	1	26.65	0	0.00	26.75	1	730	0.14%
2021/11/05	0	26.75	0	0.00	26.75	0	740	0.00%
2021/11/03	0	0.00	1	26.90	26.95	-1	776	-0.13%
2021/11/01	2	26.80	0	0.00	26.80	2	793	0.25%
2021/10/29	2	26.80	0	0.00	27.05	2	793	0.25%
2021/10/28	0	0.00	1	27.10	26.90	-1	796	-0.13%
2021/10/21	4	26.60	3	27.18	27.20	1	816	0.12%
2021/10/20	0	0.00	2	26.50	26.65	-2	776	-0.26%
2021/10/18	0	26.70	0	0.00	26.70	0	789	0.00%
2021/10/12	1	26.25	0	0.00	26.45	1	842	0.12%
2021/10/08	0	0.00	4	26.84	26.75	-4	853	-0.47%
2021/10/07	0	0.00	1	26.40	26.45	-1	877	-0.11%
2021/10/05	1	25.60	0	0.00	25.85	1	918	0.11%
2021/10/01	1	26.05	2	26.05	26.00	-1	929	-0.11%
2021/09/27	1	27.05	0	0.00	26.90	1	991	0.10%
2021/09/22	2	26.85	2	27.00	26.75	0	1,052	0.00%
2021/09/16	0	0.00	4	27.81	27.85	-4	1,066	-0.37%
2021/09/14	1	27.00	0	0.00	27.20	1	1,079	0.09%
2021/09/06	0	27.05	0	27.30	27.20	0	1,146	0.00%
2021/09/02	7	27.45	0	0.00	27.40	7	1,160	0.60%
2021/09/01	2	27.80	0	0.00	27.65	2	1,160	0.17%
2021/08/30	0	0.00	1	27.10	27.15	-1	1,175	-0.09%
2021/08/25	1	26.00	0	0.00	26.10	1	1,212	0.08%
2021/08/18	0	0.00	0.2	26.45	26.70	-0.2	1,220	-0.01%
2021/08/17	5	26.20	0	0.00	26.60	5	1,227	0.41%
2021/08/16	1	26.35	1	26.35	26.80	0	1,226	0.00%
2021/08/13	5	27.05	0	0.00	27.00	5	1,218	0.41%
2021/08/12	0	0.00	3	27.60	27.35	-3	1,275	-0.24%
2021/08/11	1	27.50	7	27.46	27.45	-6	1,292	-0.46%
2021/08/10	5	27.45	4	27.78	27.45	1	1,324	0.08%
2021/08/06	0	0.00	4	28.95	28.80	-4	1,441	-0.28%
2021/08/05	10	29.00	0	0.00	29.00	10	1,477	0.68%
2021/08/03	3	28.95	0	0.00	28.85	3	1,637	0.18%
2021/08/02	6	28.86	0	0.00	29.00	6	1,655	0.36%
2021/07/29	0	28.60	1	28.60	28.65	-1	1,750	-0.06%
2021/07/28	2	28.40	0	0.00	28.40	2	1,790	0.11%
2021/07/23	0.1	29.15	0	0.00	29.05	0.1	1,991	0.00%
2021/07/22	11	28.99	0	0.00	28.85	11	2,058	0.53%
2021/07/20	7	29.27	0	0.00	29.15	7	2,227	0.31%
2021/07/19	2	29.45	0.1	29.55	29.80	1.9	2,245	0.08%
2021/07/16	0	0.00	0	30.00	30.00	0	2,313	0.00%
2021/07/15	0	29.55	1.1	29.74	29.70	-1.1	2,368	-0.04%
2021/07/14	1	29.10	10	29.25	29.60	-9	2,435	-0.37%
2021/07/13	3	29.70	0	0.00	29.55	3	2,538	0.12%
2021/07/12	0.1	30.05	3	30.07	30.05	-2.9	2,543	-0.12%
2021/07/09	3	30.27	0	0.00	30.30	3	2,566	0.12%
2021/07/07	0	30.85	0	0.00	30.50	0	2,662	0.00%
2021/07/06	2	31.10	0	0.00	31.00	2	2,663	0.08%
2021/07/05	0	30.65	0	0.00	30.85	0	2,670	0.00%
2021/07/02	0.1	30.25	4	30.39	30.30	-3.9	2,666	-0.15%
2021/07/01	2	30.65	0	0.00	30.20	2	2,685	0.08%
2021/06/29	1	30.00	6	30.05	29.95	-5	2,691	-0.19%
2021/06/28	0	0.00	8	30.26	30.10	-8	2,766	-0.29%
2021/06/24	1	29.80	10	30.00	29.80	-9	2,827	-0.32%
2021/06/23	0	0.00	5	29.90	29.80	-5	2,835	-0.18%
2021/06/18	0	0.00	3	29.37	29.50	-3	2,892	-0.10%
2021/06/16	0	0.00	5	28.90	29.00	-5	2,927	-0.17%
2021/06/11	0	0.00	0	29.05	29.00	0	2,940	0.00%
2021/06/10	0	0.00	12	29.06	29.00	-12	2,969	-0.40%
2021/06/07	0	28.95	10	28.84	28.75	-10	3,036	-0.33%
2021/06/04	5	28.90	0	0.00	28.85	5	3,094	0.16%
2021/06/03	3	29.00	8	29.23	29.25	-5	3,109	-0.16%
2021/06/02	2	28.60	2	28.80	28.80	0	3,106	0.00%
2021/06/01	7	28.00	2.2	28.25	28.30	4.8	3,107	0.16%
2021/05/31	2.1	28.00	12	28.03	27.95	-9.9	3,121	-0.32%
2021/05/28	7.1	28.15	2	28.30	28.00	5.1	3,124	0.16%
2021/05/27	4	27.84	2.2	28.00	27.80	1.8	3,133	0.06%
2021/05/26	7.2	28.02	2	28.15	28.15	5.2	3,165	0.16%
2021/05/25	2	28.23	0	0.00	28.10	2	3,169	0.06%
2021/05/21	1	27.95	0	0.00	28.00	1	3,192	0.03%
2021/05/20	4	27.91	1.2	28.34	27.40	2.8	3,216	0.09%
2021/05/19	6	27.05	0	0.00	27.35	6	3,174	0.19%
2021/05/18	9	26.73	4	26.58	27.10	5	3,171	0.16%
2021/05/17	24	26.18	9	25.74	25.95	15	3,164	0.47%
2021/05/14	4	27.78	4.2	27.70	27.85	-0.2	3,096	-0.01%
2021/05/13	3.2	25.58	7	26.41	26.20	-3.8	3,046	-0.12%
2021/05/12	10	27.00	48	27.04	26.20	-38	3,017	-1.26%
2021/05/11	2	29.30	11	29.72	28.85	-9	2,943	-0.31%
2021/05/10	9	30.30	10	30.05	30.20	-1	2,909	-0.03%
2021/05/07	4	30.00	0	0.00	30.00	4	2,941	0.14%
2021/05/06	9	29.89	140	29.56	29.60	-131	2,949	-4.44%	大賣/鉅額交易
2021/05/05	3	30.55	0	0.00	30.40	3	2,901	0.10%
2021/05/04	6	31.67	24	31.45	30.85	-18	2,901	-0.62%
2021/05/03	2	32.88	15.2	32.89	32.45	-13.2	2,851	-0.46%
2021/04/29	7	32.44	1	32.35	32.35	6	2,799	0.21%
2021/04/28	30	32.70	0	0.00	32.85	30	2,802	1.07%
2021/04/27	65	33.38	32	33.31	33.55	33	2,863	1.15%
2021/04/26	0	0.00	3	32.45	32.30	-3	2,768	-0.11%
2021/04/23	5	31.96	3.1	31.90	31.95	1.9	2,791	0.07%
2021/04/22	28.1	32.78	7	32.85	31.85	21.1	2,912	0.72%
2021/04/21	5	32.80	4.6	32.53	32.80	0.4	2,908	0.01%
2021/04/20	13.6	32.38	2	32.55	32.30	11.6	2,984	0.39%
2021/04/19	3	32.28	9	32.21	32.80	-6	3,370	-0.18%
2021/04/16	7	31.28	3.3	31.42	31.45	3.8	3,448	0.11%
2021/04/15	3.3	31.17	11	31.20	31.20	-7.8	3,620	-0.21%
2021/04/14	4	30.76	0	0.00	30.80	4	3,639	0.11%
2021/04/13	23	31.29	8	31.46	30.95	15	3,745	0.40%
2021/04/09	2	30.78	0	0.00	30.75	2	3,928	0.05%
2021/04/08	4	30.93	13	31.03	30.95	-9	4,097	-0.22%
2021/04/07	2	31.03	0	0.00	31.15	2	4,110	0.05%
2021/04/06	0	0.00	22	30.86	30.80	-22	4,199	-0.52%
2021/04/01	6	30.79	18.3	30.79	30.95	-12.3	4,239	-0.29%
2021/03/31	21	30.99	6.7	30.98	31.00	14.3	4,259	0.34%
2021/03/30	13	31.93	9	32.03	31.75	4	4,221	0.09%
2021/03/29	20	31.95	2	31.75	31.90	18	4,237	0.43%
2021/03/26	10	31.25	2.2	31.41	31.30	7.8	4,300	0.18%
2021/03/25	27.2	31.63	0	0.00	31.45	27.2	4,372	0.62%
2021/03/24	1	31.30	8.1	31.45	31.30	-7.1	4,399	-0.16%
2021/03/23	3	30.93	0	0.00	30.85	3	4,429	0.07%
2021/03/22	5	31.20	0	0.00	31.30	5	4,481	0.11%
2021/03/19	1	30.90	0	0.00	31.55	1	4,548	0.02%
2021/03/18	0	0.00	2	31.50	31.10	-2	4,584	-0.04%
2021/03/17	2	31.10	0	0.00	30.80	2	4,743	0.04%
2021/03/16	2	30.75	0	0.00	30.90	2	4,839	0.04%
2021/03/15	3	30.92	0	0.00	31.00	3	5,086	0.06%
2021/03/11	14	31.47	0	0.00	31.55	14	5,376	0.26%
2021/03/10	8	31.73	1	32.15	31.90	7	5,743	0.12%
2021/03/09	2	31.15	20	30.86	30.80	-18	6,249	-0.29%
2021/03/08	4	31.23	5	31.35	31.15	-1	6,763	-0.01%
2021/03/05	4	31.51	0	0.00	31.30	4	7,780	0.05%
2021/03/04	1	31.65	0	0.00	31.90	1	7,983	0.01%
2021/03/03	1	31.30	3	31.75	31.55	-2	8,255	-0.02%
2021/03/02	3	31.73	0	0.00	31.30	3	8,319	0.04%
2021/02/26	5	31.69	0	0.00	31.75	5	8,529	0.06%
2021/02/25	1	32.50	40	32.44	32.45	-39	8,575	-0.45%
2021/02/23	15	32.97	9	33.04	32.75	6	8,822	0.07%
2021/02/22	14	32.51	3	32.62	32.75	11	8,964	0.12%
2021/02/19	9	32.00	7	32.08	32.05	2	9,225	0.02%
2021/02/18	3	32.52	3	32.53	32.50	0	9,307	0.00%
2021/02/17	6	32.40	0	0.00	32.50	6	9,460	0.06%
2021/02/05	11	31.95	7	31.94	32.00	4	9,463	0.04%
2021/02/04	0	0.00	4	31.84	31.90	-4	9,455	-0.04%
2021/02/03	0	0.00	2	31.73	31.65	-2	9,475	-0.02%
2021/02/02	0	0.00	4	31.79	31.95	-4	9,468	-0.04%
2021/02/01	2	30.93	5	31.13	31.10	-3	9,466	-0.03%
2021/01/29	2	31.60	1	31.50	31.50	1	9,434	0.01%
2021/01/28	2	32.10	1	32.40	32.40	1	9,386	0.01%
2021/01/27	0	0.00	1	33.50	33.00	-1	9,359	-0.01%
2021/01/26	1	32.75	0	0.00	32.60	1	9,329	0.01%
2021/01/25	8	32.41	8	33.45	33.60	0	9,291	0.00%
2021/01/22	3	32.65	0	0.00	32.70	3	9,257	0.03%
2021/01/21	7	32.26	0	0.00	32.35	7	9,230	0.08%
2021/01/20	14	32.31	36	31.88	31.65	-22	9,183	-0.24%
2021/01/19	135	33.92	1	33.90	33.60	134	9,055	1.48%	大買/鉅額交易
2021/01/18	74	32.73	138	33.55	33.65	-64	9,016	-0.71%	大賣/
2021/01/15	13	34.54	24	34.75	34.05	-11	8,946	-0.12%
2021/01/14	9	35.89	6	35.98	35.85	3	8,803	0.03%
2021/01/13	27	36.63	0	0.00	36.50	27	8,726	0.31%
2021/01/12	130	38.10	59	37.73	37.20	71	8,606	0.82%	大買/
2021/01/11	16	37.01	23	36.85	37.15	-7	8,148	-0.09%
2021/01/08	14	36.22	40	35.55	36.00	-26	7,956	-0.33%
2021/01/07	7	34.63	5	34.46	34.60	2	7,763	0.03%
2021/01/06	16	34.98	21	34.57	34.00	-5	7,707	-0.06%
2021/01/05	31	35.60	35	35.82	35.60	-4	7,571	-0.05%
2021/01/04	24	36.68	27.1	36.65	36.60	-3.1	7,495	-0.04%
2020/12/31	26	35.74	14	35.60	35.70	12	7,298	0.16%
2020/12/30	1	34.60	10	34.65	34.60	-9	7,132	-0.13%
2020/12/29	32	34.98	12	35.12	34.80	20	7,107	0.28%
2020/12/28	10	34.70	66	34.46	34.70	-56	6,997	-0.80%
2020/12/25	1	34.00	1	34.00	34.00	0	6,929	0.00%
2020/12/24	3	34.50	11	34.87	34.20	-8	6,887	-0.12%
2020/12/23	3	34.25	15	33.95	34.40	-12	6,831	-0.18%
2020/12/22	14	34.93	33	35.02	33.60	-19	6,790	-0.28%
2020/12/21	0	0.00	4	34.61	34.75	-4	6,715	-0.06%
2020/12/18	3	33.80	11	34.44	33.80	-8	6,645	-0.12%
2020/12/17	6	34.30	17	33.90	33.90	-11	6,591	-0.17%
2020/12/16	6	33.65	31	33.98	34.60	-25	6,527	-0.38%
2020/12/15	20	33.87	3	34.12	33.35	17	6,454	0.26%
2020/12/14	2	33.93	15	34.24	33.80	-13	6,373	-0.20%
2020/12/11	41	34.77	23	34.17	33.95	18	6,320	0.28%
2020/12/10	3	34.77	0	0.00	34.80	3	6,143	0.05%
2020/12/09	41	34.64	35	34.73	35.00	6	6,043	0.10%
2020/12/08	10	33.19	2	33.18	33.45	8	5,787	0.14%
2020/12/07	24	33.03	12	32.48	33.10	12	5,684	0.21%
2020/12/04	44	32.85	39	32.90	32.75	5	5,496	0.09%
2020/12/03	104	34.72	67	35.20	33.80	37	5,105	0.72%	大買/
2020/12/02	75	37.26	89	37.62	37.50	-14	4,553	-0.31%
2020/12/01	172.1	37.99	213	37.70	36.40	-40.9	4,037	-1.01%	大買/大賣/
2020/11/30	46	36.59	65	36.63	37.05	-19	3,013	-0.63%
2020/11/27	28	33.31	88	33.22	33.70	-60	2,808	-2.14%
2020/11/26	15	30.04	0	0.00	30.65	15	2,541	0.59%
2020/11/25	33	30.32	42	30.21	30.10	-9	2,501	-0.36%
2020/11/24	15	29.14	2	29.08	29.00	13	2,293	0.57%
2020/11/23	35	28.62	50	28.80	29.30	-15	2,224	-0.67%
2020/11/20	20	27.71	5	27.78	27.70	15	2,043	0.73%
2020/11/19	13	28.24	5	28.17	28.00	8	2,005	0.40%
2020/11/18	15	27.57	94	27.26	27.80	-79	1,911	-4.13%
2020/11/17	7	25.49	0	0.00	25.85	7	1,673	0.42%
2020/11/16	26	25.56	96	25.45	25.55	-70	1,632	-4.29%
2020/11/13	0	0.00	7.3	23.78	24.05	-7.3	1,489	-0.49%
2020/11/12	5	23.60	0.2	23.63	23.55	4.8	1,491	0.32%
2020/11/11	6.5	23.78	1.1	23.41	23.80	5.4	1,572	0.34%
2020/11/10	5.1	23.34	0.2	23.35	23.30	5	1,562	0.32%
2020/11/09	0.2	23.00	10	23.30	23.30	-9.8	1,582	-0.62%
2020/11/03	0	0.00	2	22.68	22.65	-2	1,819	-0.11%
2020/11/02	0	0.00	3	22.42	22.40	-3	1,856	-0.16%
2020/10/29	5	22.60	9	22.57	22.75	-4	1,864	-0.21%
2020/10/23	2	23.15	0	0.00	23.20	2	1,873	0.11%
2020/10/22	2	23.25	0	0.00	23.30	2	1,884	0.11%
2020/10/20	2	23.25	0	0.00	23.15	2	1,882	0.11%
2020/10/19	3	22.82	0	0.00	22.80	3	1,872	0.16%
2020/10/16	6	23.00	1	23.10	22.90	5	1,871	0.27%
2020/10/15	2	22.93	11	22.99	22.90	-9	1,871	-0.48%
2020/10/13	0.3	23.20	0	0.00	23.20	0.3	1,921	0.02%
2020/10/12	2.7	23.28	0	0.00	23.20	2.7	1,944	0.14%
2020/10/07	3	23.42	1	23.55	23.35	2	1,957	0.10%
2020/09/24	2	22.55	6	22.80	22.35	-4	1,947	-0.21%
2020/09/23	1	23.30	51	23.36	23.20	-50	1,915	-2.61%
2020/09/21	10	23.65	19.1	23.84	23.70	-9.1	1,883	-0.48%
2020/09/18	10	23.83	5	23.90	23.80	5	1,883	0.27%
2020/09/17	0	0.00	15	23.77	23.90	-15	1,876	-0.80%
2020/09/15	6	23.53	0	0.00	23.55	6	1,863	0.32%
2020/09/11	26	23.60	0	0.00	23.20	26	1,861	1.40%
2020/09/10	17	23.75	10	23.80	23.70	7	1,850	0.38%
2020/09/09	0	0.00	2	23.70	23.80	-2	1,881	-0.11%
2020/09/08	1	23.20	0	0.00	23.15	1	1,855	0.05%
2020/09/07	2	23.43	0	0.00	23.30	2	1,851	0.11%
2020/09/04	0	0.00	1	23.55	23.55	-1	1,837	-0.05%
2020/09/03	0	0.00	0.2	23.85	23.90	-0.2	1,831	-0.01%
2020/09/02	0	0.00	4	24.11	24.20	-4	1,829	-0.22%
2020/09/01	0	0.00	13	23.91	23.95	-13	1,820	-0.71%
2020/08/28	0	0.00	1	24.25	24.15	-1	1,758	-0.06%
2020/08/27	1	24.15	0	0.00	24.15	1	1,745	0.06%
2020/08/26	0	0.00	5	24.14	24.30	-5	1,727	-0.29%
2020/08/25	1	24.40	24	24.41	24.10	-23	1,706	-1.35%
2020/08/24	31	24.58	5	24.50	24.60	26	1,709	1.52%
2020/08/21	5	23.85	6	23.82	24.15	-1	1,640	-0.06%
2020/08/20	6	23.56	7	23.29	23.20	-1	1,587	-0.06%
2020/08/19	0	0.00	0.3	23.50	23.60	-0.3	1,527	-0.02%
2020/08/18	0	0.00	7	23.51	23.45	-7	1,511	-0.46%
2020/08/17	13	23.88	34.1	23.73	23.65	-21.1	1,478	-1.42%
2020/08/14	3	23.15	33	23.12	23.15	-30	1,392	-2.16%
2020/08/12	1	22.75	1	22.70	22.75	0	1,342	0.00%
2020/08/11	52	22.85	5	22.80	23.00	47	1,335	3.52%
2020/08/10	3	23.02	5	22.80	23.20	-2	1,278	-0.16%
2020/08/07	15	22.50	57	22.39	22.70	-42	1,201	-3.50%
2020/08/06	2	21.75	2	21.70	21.70	0	1,103	0.00%
2020/08/05	0	0.00	0.2	21.05	21.05	-0.2	1,066	-0.02%
2020/08/04	30	20.96	0	0.00	21.05	30	1,061	2.83%
2020/08/03	8	20.90	0	0.00	20.90	8	1,055	0.76%
2020/07/31	2	20.98	11	20.95	20.90	-9	1,054	-0.85%
2020/07/28	2	20.58	0	0.00	20.35	2	1,035	0.19%
2020/07/23	5	20.90	0	0.00	21.00	5	1,021	0.49%
2020/07/20	1.3	21.65	0	0.00	21.65	1.3	991	0.13%
2020/07/17	2	21.80	0	0.00	21.65	2	957	0.21%
2020/07/16	20	21.98	0	0.00	21.85	20	948	2.11%
2020/07/14	0	21.75	0	0.00	21.75	0	904	0.00%
2020/07/13	13	21.78	0	0.00	21.70	13	903	1.43%
2020/07/08	10	21.58	0	0.00	21.60	10	900	1.11%
2020/07/02	0	0.00	1	21.45	21.50	-1	904	-0.11%
2020/06/29	5	21.25	26	21.14	21.15	-21	913	-2.30%
2020/06/24	5	21.45	0	0.00	21.45	5	909	0.55%
2020/06/23	0	0.00	1	21.60	21.60	-1	913	-0.11%
2020/06/22	10	21.60	0	0.00	21.55	10	905	1.10%
2020/06/19	0	0.00	1	21.75	21.45	-1	909	-0.11%
2020/06/17	10	21.83	0	0.00	21.80	10	906	1.10%
2020/06/16	0	0.00	6	21.55	22.00	-6	897	-0.67%
2020/06/15	0	0.00	11	21.41	21.30	-11	908	-1.21%
2020/06/12	74	21.25	15	20.90	21.45	59	939	6.28%
2020/06/11	5	21.50	0	0.00	21.45	5	969	0.52%
2020/06/10	0	0.00	5	21.80	21.90	-5	979	-0.51%
2020/06/09	42	21.57	0	0.00	21.65	42	1,007	4.17%
2020/06/08	0	0.00	12	21.24	21.40	-12	1,051	-1.14%
2020/06/01	0	0.00	8	21.00	20.95	-8	1,044	-0.77%
2020/05/29	0	0.00	2	21.25	20.90	-2	1,048	-0.19%
2020/05/28	0	0.00	1	21.00	20.80	-1	1,010	-0.10%
2020/05/25	30	20.50	1	20.50	20.60	29	986	2.94%
2020/05/22	3	19.95	0	0.00	20.00	3	971	0.31%
2020/05/21	2	20.00	0	0.00	20.15	2	973	0.21%
2020/05/20	5	20.00	0	0.00	20.05	5	969	0.52%
2020/05/19	1	20.05	4	20.00	20.05	-3	971	-0.31%
2020/05/18	0	0.00	2	20.10	20.00	-2	968	-0.21%
2020/05/12	2	19.83	0	0.00	19.90	2	938	0.21%
2020/05/08	0	0.00	1	19.75	19.80	-1	930	-0.11%
2020/05/06	1	19.50	1	19.50	19.55	0	931	0.00%
2020/05/05	0	0.00	5	19.50	19.55	-5	932	-0.54%
2020/04/29	0	0.00	1	19.75	19.70	-1	950	-0.11%
2020/04/24	0	0.00	10	19.30	19.25	-10	978	-1.02%
2020/04/23	7	19.22	0	0.00	19.25	7	984	0.71%
2020/04/22	8	19.23	2	19.20	19.20	6	979	0.61%
2020/04/21	6	19.40	0	0.00	19.30	6	975	0.62%
2020/04/20	3	19.55	0	0.00	19.60	3	958	0.31%
2020/04/17	4	19.53	0	0.00	19.60	4	953	0.42%
2020/04/16	0	0.00	3	19.50	19.50	-3	949	-0.32%
2020/04/15	6.1	19.60	0	0.00	19.60	6.1	944	0.65%
2020/04/10	20	19.50	0	0.00	19.45	20	935	2.14%
2020/04/09	3	19.35	0	0.00	19.40	3	935	0.32%
2020/04/07	3	19.25	0	0.00	19.40	3	941	0.32%
2020/04/06	2	19.20	0	0.00	19.30	2	950	0.21%
2020/04/01	2	19.10	0	0.00	19.25	2	948	0.21%
2020/03/31	2	19.25	0	0.00	19.35	2	941	0.21%
2020/03/30	5	19.20	0	0.00	19.35	5	938	0.53%
2020/03/27	1	19.35	0	0.00	19.40	1	937	0.11%
2020/03/20	1	19.25	0	0.00	19.20	1	922	0.11%
2020/03/19	3	19.08	5	19.20	19.20	-2	912	-0.22%
2020/03/18	3	19.77	0	0.00	19.95	3	852	0.35%
2020/03/13	3	19.50	0	0.00	20.30	3	752	0.40%
2020/03/12	3	20.20	6	20.38	20.30	-3	707	-0.42%
2020/03/10	2	20.30	0	0.00	20.55	2	655	0.31%
2020/02/24	2	20.50	0	0.00	20.60	2	635	0.31%
2020/02/21	0	0.00	10	20.75	20.75	-10	631	-1.58%
2020/02/20	0	0.00	1	21.05	20.85	-1	632	-0.16%
2020/02/13	2	20.60	0	0.00	20.75	2	700	0.29%
2020/02/05	1	20.60	0	0.00	20.70	1	772	0.13%
2020/01/31	5	20.28	0	0.00	20.35	5	746	0.67%
2020/01/30	1	20.30	0	0.00	20.25	1	739	0.14%
2020/01/16	10	21.23	0	0.00	21.30	10	717	1.39%
2020/01/15	0	0.00	3	21.25	21.25	-3	736	-0.41%
2020/01/10	3	21.10	0	0.00	21.05	3	850	0.35%
2020/01/08	5	20.97	0	0.00	20.95	5	890	0.56%
2020/01/06	4	21.15	0	0.00	21.10	4	885	0.45%
2019/12/30	3	21.30	8	21.30	21.30	-5	858	-0.58%
2019/12/27	0	0.00	10	21.15	21.20	-10	840	-1.19%
2019/12/25	0	0.00	1	21.20	21.10	-1	835	-0.12%
2019/12/24	0	0.00	2	21.20	21.15	-2	834	-0.24%
2019/12/23	0	0.00	1	21.20	21.15	-1	836	-0.12%
2019/12/20	4	21.10	1	21.20	21.05	3	836	0.36%
2019/12/17	2	21.10	2	21.25	21.25	0	833	0.00%
2019/12/16	0	0.00	2	21.20	21.10	-2	825	-0.24%
2019/12/13	2	21.15	0	0.00	21.15	2	827	0.24%
2019/12/06	0	0.00	19	21.00	21.10	-19	893	-2.13%
2019/12/05	0	0.00	10	20.90	20.90	-10	897	-1.11%
2019/12/03	0	0.00	30	21.00	21.00	-30	895	-3.35%
2019/12/02	0	0.00	30	21.11	20.95	-30	897	-3.34%
2019/11/29	31	21.05	2	21.15	21.05	29	897	3.23%
2019/11/28	6	21.19	1	21.20	21.20	5	894	0.56%
2019/11/26	3	21.20	0	0.00	21.25	3	920	0.33%
2019/11/25	5	21.15	0	0.00	21.35	5	919	0.54%
2019/11/20	2	21.10	0	0.00	21.20	2	918	0.22%
2019/11/19	3	21.25	0	0.00	21.25	3	920	0.33%
2019/11/18	1	21.10	4	21.21	21.30	-3	923	-0.32%
2019/11/15	6	21.24	0	0.00	21.15	6	921	0.65%
2019/11/14	4	21.84	0	0.00	21.70	4	883	0.45%
2019/11/12	0	0.00	2	22.15	22.15	-2	870	-0.23%
2019/11/11	2	22.15	0	0.00	22.05	2	868	0.23%
2019/11/08	3	22.30	7	22.35	22.40	-4	861	-0.46%
2019/11/07	5	22.35	3	22.28	22.25	2	854	0.23%
2019/11/06	1	22.05	0	0.00	22.05	1	822	0.12%
2019/11/05	6	22.10	1	22.10	22.05	5	816	0.61%
2019/11/04	0	0.00	1	22.05	22.10	-1	842	-0.12%
2019/11/01	0	0.00	1	21.95	21.90	-1	834	-0.12%
2019/10/30	2	21.85	0	0.00	21.95	2	849	0.24%
2019/10/29	1	21.90	0	0.00	21.85	1	861	0.12%
2019/10/28	1	21.95	4	22.10	21.95	-3	862	-0.35%
2019/10/24	2	21.85	0	0.00	21.95	2	858	0.23%
2019/10/23	2	21.75	4	21.98	21.90	-2	859	-0.23%
2019/10/22	4	22.03	0	0.00	22.05	4	856	0.47%
2019/10/21	17	21.89	3	22.03	22.10	14	829	1.69%
2019/10/18	1	21.30	4	21.39	21.40	-3	794	-0.38%
2019/10/17	3	21.33	1	21.45	21.35	2	816	0.24%
2019/10/16	3	21.40	0	0.00	21.40	3	870	0.34%
2019/10/14	2	20.80	0	0.00	20.85	2	856	0.23%
2019/10/09	0	0.00	2	20.70	20.70	-2	869	-0.23%
2019/10/07	2	20.75	0	0.00	20.70	2	894	0.22%
2019/09/23	0	0.00	10	21.20	21.20	-10	1,130	-0.88%
2019/09/19	0	0.00	4	20.95	20.95	-4	1,175	-0.34%
2019/09/18	2	21.00	0	0.00	20.95	2	1,228	0.16%
2019/09/12	2	21.25	1	21.20	21.20	1	1,391	0.07%
2019/09/11	0	0.00	2	20.80	20.80	-2	1,364	-0.15%
2019/09/09	2	20.70	2	20.85	20.70	0	1,348	0.00%
2019/09/06	2	20.65	2	20.80	20.75	0	1,346	0.00%
2019/09/05	2	20.75	0	0.00	20.75	2	1,350	0.15%
2019/09/02	0	0.00	3	20.58	20.65	-3	1,386	-0.22%
2019/08/30	2	20.45	1	20.50	20.45	1	1,390	0.07%
2019/08/28	0	0.00	2	20.60	20.50	-2	1,389	-0.14%
2019/08/27	4	20.45	0	0.00	20.40	4	1,435	0.28%
2019/08/26	2	20.65	2	20.75	20.70	0	1,442	0.00%
2019/08/22	0	0.00	4	20.84	20.90	-4	1,486	-0.27%
2019/08/21	5	20.70	0	0.00	20.65	5	1,582	0.32%
2019/08/19	0	0.00	1	20.65	20.75	-1	1,669	-0.06%
2019/08/15	0	0.00	1	20.50	20.40	-1	1,725	-0.06%
2019/08/14	0	0.00	2	20.70	20.65	-2	1,817	-0.11%
2019/08/13	2	20.60	4	20.55	20.55	-2	1,830	-0.11%
2019/08/12	0	0.00	2	20.65	20.50	-2	1,889	-0.11%
2019/08/08	2	20.45	0	0.00	20.55	2	2,070	0.10%
2019/08/02	0	0.00	0.5	20.70	20.70	-0.5	2,047	-0.02%
2019/08/01	1	20.70	0	0.00	20.70	1	2,043	0.05%
2019/07/31	0	0.00	0.8	20.95	20.95	-0.8	2,043	-0.04%
2019/07/29	3	21.05	2.7	21.15	21.00	0.3	2,029	0.01%
2019/07/26	5	21.13	0	0.00	21.15	5	2,024	0.25%
2019/07/25	12	20.95	2	21.05	21.25	10	2,017	0.50%
2019/07/24	2	20.90	4	21.05	20.95	-2	2,011	-0.10%
2019/07/23	3	21.05	0	0.00	20.90	3	1,998	0.15%
2019/07/22	13	21.28	0	0.00	21.20	13	1,980	0.66%
2019/07/18	5	22.55	0	0.00	22.55	5	1,924	0.26%
2019/07/12	0	0.00	0.1	22.85	22.85	-0.1	1,818	0.00%
2019/07/10	4.1	23.15	0	0.00	23.00	4.1	1,797	0.23%
2019/07/09	8	23.31	0	0.00	23.20	8	1,771	0.45%
2019/07/03	5	23.00	0	0.00	22.80	5	1,683	0.30%
2019/07/01	8	22.60	0	0.00	22.75	8	1,633	0.49%
2019/06/28	0	0.00	1	22.65	22.55	-1	1,621	-0.06%
2019/06/26	1	22.80	1	22.90	22.80	0	1,626	0.00%
2019/06/25	7	23.02	2	22.63	22.75	5	1,619	0.31%
2019/06/24	16	22.73	2	23.00	22.95	14	1,574	0.89%
2019/06/21	14	22.26	6	22.34	22.20	8	1,494	0.54%
2019/06/20	0	0.00	0.2	22.00	21.80	-0.2	1,413	-0.01%
2019/06/19	0.2	21.50	0	0.00	21.55	0.2	1,390	0.01%
2019/06/17	0	0.00	5	21.70	21.55	-5	1,392	-0.36%
2019/06/13	0	0.00	0.1	21.60	21.60	-0.1	1,388	-0.01%
2019/06/11	0	0.00	2	21.55	21.70	-2	1,359	-0.15%
2019/06/10	2	21.30	0	0.00	21.35	2	1,334	0.15%
2019/06/06	0	0.00	0.6	21.40	21.40	-0.6	1,326	-0.04%
2019/06/05	2	21.35	2	21.45	21.40	0	1,316	0.00%
2019/05/31	1.7	21.30	3	21.45	21.40	-1.3	1,243	-0.11%
2019/05/30	2	21.45	0	0.00	21.50	2	1,227	0.16%
2019/05/29	0	0.00	14	21.45	21.35	-14	1,221	-1.15%
2019/05/28	12	21.41	6	22.10	21.10	6	1,205	0.50%
2019/05/27	12	22.10	10	22.10	22.30	2	1,103	0.18%
2019/05/24	10	21.70	32	21.55	21.75	-22	1,030	-2.13%
2019/05/23	2	21.60	9	21.85	21.45	-7	1,013	-0.69%
2019/05/22	0	0.00	27	21.69	21.75	-27	987	-2.73%
2019/05/21	36	21.74	5	21.80	21.75	31	953	3.25%
2019/05/20	4	21.10	5	21.13	21.00	-1	853	-0.12%
2019/05/17	5	21.30	1	21.25	21.30	4	834	0.48%
2019/05/16	13	20.89	8	21.41	21.10	5	768	0.65%
2019/05/14	0.2	20.10	0	0.00	20.20	0.2	578	0.03%
2019/04/29	0	0.00	0	20.20	20.20	0	532	0.00%
2019/04/22	0	0.00	2	20.20	20.20	-2	522	-0.38%
2019/04/18	5	20.20	0	0.00	20.20	5	523	0.96%
2019/04/16	1	20.15	0	0.00	20.25	1	526	0.19%
2019/04/12	0	0.00	1	20.25	20.45	-1	524	-0.19%
2019/04/11	0.8	20.05	0	0.00	20.15	0.8	504	0.16%
2019/04/10	0	0.00	1	20.25	20.30	-1	504	-0.20%
2019/04/09	0.2	20.10	0	0.00	20.15	0.2	499	0.04%
2019/04/08	1	20.30	4	20.20	20.10	-3	495	-0.61%
2019/04/03	0	0.00	5	20.10	20.10	-5	492	-1.02%
2019/04/01	4	20.08	0	0.00	20.05	4	486	0.82%
2019/03/29	3	20.23	3	20.20	20.20	0	469	0.00%
2019/03/28	8	20.64	1	20.55	20.70	7	433	1.61%
2019/03/21	0	0.00	31	20.20	20.20	-31	412	-7.51%
2019/03/19	0	0.00	2	20.15	20.10	-2	426	-0.47%
2019/03/15	0	0.00	1	20.25	20.30	-1	418	-0.24%
2019/03/14	0	0.00	4	20.15	20.10	-4	417	-0.96%
2019/02/27	10	20.19	8	20.25	20.35	2	464	0.43%
2019/02/20	1	20.00	0	0.00	20.00	1	439	0.23%
2019/02/19	0	0.00	1	20.00	19.95	-1	444	-0.22%
2019/02/18	1	19.90	0	0.00	19.95	1	452	0.22%
2019/02/14	1	19.90	1	20.00	19.90	0	467	0.00%
2019/02/13	1	19.90	2	20.05	19.95	-1	471	-0.21%
2019/02/12	0	0.00	2	20.00	20.00	-2	475	-0.42%
2019/02/11	4	19.93	0	0.00	19.90	4	486	0.82%
2019/01/28	0	0.00	1	20.10	19.95	-1	497	-0.20%
2019/01/25	0	0.00	1	20.05	20.10	-1	497	-0.20%
2019/01/24	2	20.00	0	0.00	19.95	2	498	0.40%
2019/01/16	2	20.03	0	0.00	19.95	2	550	0.36%
2019/01/04	0	0.00	1	19.80	20.10	-1	652	-0.15%
2018/12/20	0	0.00	2	20.20	20.25	-2	738	-0.27%
2018/12/19	50	20.35	0	0.00	20.40	50	733	6.81%
2018/12/12	0	0.00	2	20.35	20.35	-2	706	-0.28%
2018/12/06	2	20.10	20	20.20	20.00	-18	699	-2.57%
2018/12/05	2	20.35	0	0.00	20.35	2	707	0.28%
2018/12/04	5	20.55	5	20.60	20.60	0	710	0.00%
2018/12/03	4	20.58	0	0.00	20.50	4	712	0.56%
2018/11/30	5	20.15	2	20.00	20.50	3	700	0.43%
2018/11/20	2	19.55	0	0.00	19.50	2	710	0.28%
2018/11/09	2	19.80	0	0.00	19.75	2	671	0.30%
2018/11/05	1	19.55	0	0.00	19.55	1	679	0.15%
2018/10/26	3	19.93	0	0.00	19.80	3	687	0.44%
2018/10/25	0	0.00	5	19.50	19.50	-5	668	-0.75%
2018/10/16	20	20.00	0	0.00	20.00	20	598	3.34%
2018/10/11	0	0.00	2	20.30	20.05	-2	602	-0.33%
2018/10/05	0	0.00	1	20.45	20.50	-1	552	-0.18%
2018/09/10	0	0.00	3	20.50	20.55	-3	725	-0.41%
2018/08/13	1	20.80	6	20.84	20.80	-5	1,151	-0.43%
2018/07/30	1	21.05	0	0.00	21.00	1	1,204	0.08%
2018/07/27	0	0.00	5	21.10	21.05	-5	1,209	-0.41%
2018/07/26	0	0.00	3	21.15	21.15	-3	1,223	-0.25%
2018/07/20	2	21.75	0	0.00	21.80	2	1,225	0.16%
2018/07/12	0	0.00	5	21.60	21.60	-5	1,237	-0.40%
2018/07/11	0	0.00	1	21.45	21.40	-1	1,239	-0.08%
2018/07/05	0	0.00	1	21.45	21.45	-1	1,548	-0.06%
2018/07/03	9	21.55	2	21.45	21.50	7	1,580	0.44%
2018/06/28	0	0.00	3	21.95	21.75	-3	1,604	-0.19%
2018/06/27	5	22.08	0	0.00	22.10	5	1,617	0.31%
2018/06/14	5	21.70	0	0.00	21.60	5	1,645	0.30%
2018/06/13	1	21.85	0	0.00	21.70	1	1,645	0.06%
2018/06/12	1	21.75	0	0.00	21.75	1	1,646	0.06%
2018/06/07	5	21.80	0	0.00	21.70	5	1,661	0.30%
2018/06/06	0	0.00	2	21.60	21.70	-2	1,698	-0.12%
2018/06/05	5	21.75	25	21.95	21.65	-20	1,724	-1.16%
2018/06/04	22	22.38	0	0.00	21.90	22	1,702	1.29%
2018/06/01	5	22.20	0	0.00	22.30	5	1,671	0.30%
2018/05/30	0	0.00	60	21.50	21.70	-60	1,492	-4.02%
2018/05/29	27	21.96	2	21.90	21.85	25	1,474	1.70%
2018/05/24	0	0.00	1	20.95	20.90	-1	1,429	-0.07%
2018/05/22	0	0.00	10	21.00	21.10	-10	1,431	-0.70%
2018/05/21	0	0.00	15	21.20	21.10	-15	1,435	-1.04%
2018/05/17	0	0.00	1	21.30	21.30	-1	1,457	-0.07%
2018/05/16	0	0.00	1	21.20	21.20	-1	1,480	-0.07%
2018/05/10	0	0.00	30	21.00	20.95	-30	1,620	-1.85%
2018/05/08	0	0.00	5	20.90	20.95	-5	1,633	-0.31%
2018/04/27	0	0.00	5	20.91	21.00	-5	1,646	-0.30%
2018/04/24	0	0.00	2	21.18	21.20	-2	1,654	-0.12%
2018/04/23	0	0.00	1	21.20	21.20	-1	1,657	-0.06%
2018/04/12	1	22.10	0	0.00	22.00	1	1,686	0.06%
2018/04/10	7	22.87	1	22.50	22.40	6	1,658	0.36%
2018/04/09	0	0.00	4	21.88	21.90	-4	1,469	-0.27%
2018/04/03	0	0.00	1	21.75	21.70	-1	1,515	-0.07%
2018/03/26	10	21.40	0	0.00	21.20	10	1,407	0.71%
2018/03/23	2	21.60	21	21.70	21.70	-19	1,358	-1.40%
2018/03/22	10	21.00	0	0.00	21.20	10	1,304	0.77%
2018/03/21	10	21.00	0	0.00	21.15	10	1,309	0.76%
2018/03/16	0	0.00	20	21.50	21.50	-20	1,344	-1.49%
2018/03/13	0	0.00	5	21.60	21.60	-5	1,329	-0.38%
2018/03/09	0	0.00	27	21.50	21.45	-27	1,331	-2.03%
2018/03/08	0	0.00	1.1	21.67	21.40	-1.1	1,288	-0.08%
2018/02/23	0	0.00	2	20.90	20.95	-2	1,244	-0.16%
2018/02/22	0	0.00	12	20.80	20.80	-12	1,243	-0.97%
2018/02/21	2	20.90	0	0.00	20.80	2	1,262	0.16%
2018/02/08	60	21.03	0	0.00	20.70	60	1,259	4.76%
2018/02/06	13	20.02	38	20.09	20.50	-25	1,235	-2.02%
2018/02/02	12	21.03	0	0.00	21.05	12	1,149	1.04%
2018/01/30	25	21.00	0	0.00	21.00	25	1,240	2.02%
2018/01/23	1	21.05	2	21.05	21.05	-1	1,250	-0.08%
2018/01/19	26	21.00	0	0.00	21.00	26	1,290	2.02%
2018/01/18	2	21.15	0	0.00	21.15	2	1,297	0.15%
2018/01/16	0	0.00	2	21.15	21.15	-2	1,345	-0.15%
2018/01/12	2	21.20	0	0.00	21.15	2	1,528	0.13%
2018/01/08	27	21.61	0	0.00	21.55	27	1,723	1.57%
2018/01/04	2	21.10	3	21.50	21.25	-1	1,683	-0.06%
2018/01/03	0	0.00	1	21.55	21.35	-1	1,685	-0.06%
2018/01/02	10	21.77	23	21.64	21.80	-13	1,685	-0.77%