三陽工業 (2206)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	12.1	70.77	0	0.00	70.80	12.1	2,095	0.58%
2024/11/19	0	71.40	56	71.66	72.30	-56	1,983	-2.82%
2024/11/18	0	0.00	2	68.80	69.70	-2	1,813	-0.11%
2024/11/15	0	69.40	0	0.00	68.60	0	1,739	0.00%
2024/11/13	10	69.10	11	68.90	68.80	-1	1,690	-0.06%
2024/11/12	5.1	70.10	0	0.00	69.60	5.1	1,680	0.30%
2024/11/11	0	0.00	6	70.95	70.70	-6	1,673	-0.36%
2024/11/08	5	70.10	0	0.00	70.40	5	1,662	0.30%
2024/11/07	20	70.30	2	70.40	70.10	18	1,660	1.08%
2024/11/06	10	70.60	0	0.00	70.30	10	1,655	0.60%
2024/11/05	10	70.10	0	0.00	70.30	10	1,672	0.60%
2024/11/04	0	0.00	10	70.90	70.40	-10	1,710	-0.58%
2024/11/01	1	69.60	0	0.00	70.00	1	1,787	0.06%
2024/10/30	0	0.00	5.2	70.20	69.90	-5.2	1,791	-0.29%
2024/10/29	7	69.71	0	0.00	69.20	7	1,777	0.39%
2024/10/28	15	69.43	0	0.00	70.00	15	1,768	0.85%
2024/10/25	0.1	69.90	1	69.50	69.50	-0.9	1,795	-0.05%
2024/10/24	4.5	69.48	1	69.40	70.00	3.5	1,842	0.19%
2024/10/23	4	70.10	0.2	70.50	70.00	3.8	1,897	0.20%
2024/10/22	0.2	70.60	0	0.00	70.30	0.2	1,958	0.01%
2024/10/21	22	70.05	0.1	70.30	70.10	21.9	2,030	1.08%
2024/10/18	0.2	70.50	5	70.34	70.20	-4.8	2,102	-0.23%
2024/10/17	10.1	71.20	10.1	71.20	70.90	0	2,156	0.00%
2024/10/16	0	0.00	0.1	70.30	72.80	-0.1	2,232	0.00%
2024/10/15	11	70.02	2	70.00	70.00	9	2,390	0.38%
2024/10/14	21.1	70.39	17	70.10	70.00	4.1	2,412	0.17%
2024/10/11	2	71.01	13.1	71.26	71.50	-11	2,399	-0.46%
2024/10/09	0	72.70	0	0.00	72.00	0	2,428	0.00%
2024/10/08	6	72.92	0	0.00	72.70	6	2,539	0.24%
2024/10/07	0	0.00	0.2	74.01	74.20	-0.2	2,556	-0.01%
2024/10/04	10	73.00	2.1	72.91	72.40	7.9	2,592	0.30%
2024/09/30	14.1	73.49	0	0.00	73.00	14.1	2,760	0.51%
2024/09/27	10	74.83	0.4	74.70	74.40	9.6	2,842	0.34%
2024/09/24	7.3	74.69	0	0.00	74.40	7.3	2,909	0.25%
2024/09/23	13	75.37	0	0.00	75.70	13	2,941	0.44%
2024/09/20	1.1	75.52	1	76.70	75.80	0	2,999	0.00%
2024/09/19	0	0.00	17	76.04	76.40	-17	3,040	-0.56%
2024/09/18	5	74.80	4	75.63	75.40	1	3,123	0.03%
2024/09/16	0	0.00	5	74.00	73.60	-5	3,224	-0.16%
2024/09/13	1	72.90	0	0.00	72.80	1	3,318	0.03%
2024/09/12	10	73.10	0.1	73.00	72.50	9.9	3,490	0.28%
2024/09/11	7.2	73.07	0	0.00	72.90	7.2	3,685	0.20%
2024/09/10	1	75.00	0	0.00	74.10	1	3,740	0.03%
2024/09/09	0	0.00	6	74.32	75.00	-6	3,767	-0.16%
2024/09/06	10.1	74.00	1.2	73.77	73.70	8.9	3,805	0.23%
2024/09/05	12	74.66	13	75.57	74.00	-1	3,880	-0.03%
2024/09/04	22.1	74.48	24	75.08	74.80	-2	3,903	-0.05%
2024/09/02	4	76.18	15	76.57	76.80	-11	3,927	-0.28%
2024/08/30	0	0.00	10	75.70	76.20	-10	3,935	-0.25%
2024/08/29	1.1	75.30	0	0.00	75.60	1.1	3,967	0.03%
2024/08/28	0	0.00	5	75.60	75.80	-5	4,002	-0.12%
2024/08/27	11.1	74.81	1	75.00	75.30	10.1	4,033	0.25%
2024/08/26	0	0.00	26.1	75.17	75.50	-26.1	4,058	-0.64%
2024/08/23	0	0.00	2	73.25	73.70	-2	4,081	-0.05%
2024/08/22	6.1	73.17	20	73.18	73.10	-13.9	4,150	-0.34%
2024/08/21	6	73.05	25	73.56	73.40	-19	4,255	-0.45%
2024/08/20	0	73.40	19	73.53	73.40	-19	4,407	-0.43%
2024/08/19	15	72.80	8	73.06	72.70	7	4,622	0.15%
2024/08/16	1	73.10	1	73.50	73.50	0	4,793	0.00%
2024/08/15	0	74.01	0	0.00	73.00	0	4,943	0.00%
2024/08/14	16	73.33	7	73.93	74.10	9	5,207	0.17%
2024/08/13	1	73.03	100	73.70	73.80	-99	5,372	-1.84%
2024/08/12	40	74.20	6	74.33	74.40	34	5,431	0.63%
2024/08/09	3	73.30	13	73.34	73.20	-10	5,578	-0.18%
2024/08/08	3	73.17	10	72.80	72.70	-7	5,657	-0.12%
2024/08/07	1	73.60	32	73.60	73.90	-31	5,738	-0.54%
2024/08/06	5	71.44	47	72.23	72.00	-42	5,817	-0.72%
2024/08/05	53.4	71.10	3	70.77	70.20	50.4	5,910	0.85%
2024/08/02	33.1	76.10	23	75.98	76.00	10.1	5,899	0.17%
2024/08/01	2	76.70	43	76.80	76.80	-41	6,070	-0.68%
2024/07/31	21.3	76.02	6.2	76.56	76.50	15.1	6,200	0.24%
2024/07/30	16.6	74.42	17.1	75.28	76.00	-0.5	6,372	-0.01%
2024/07/29	15	76.73	97.1	77.95	75.40	-82.1	6,700	-1.23%
2024/07/26	3.2	76.71	143	76.93	76.80	-139.8	6,813	-2.05%	大賣/鉅額交易
2024/07/23	1	79.00	28.1	78.50	78.20	-27.1	6,991	-0.39%
2024/07/22	25.2	77.00	16	77.18	77.00	9.2	7,268	0.13%
2024/07/19	73.2	79.01	19.2	78.86	78.70	54	7,669	0.70%
2024/07/18	54.2	80.60	3	80.77	80.70	51.2	8,571	0.60%
2024/07/17	22.2	82.05	19.1	81.91	82.10	3.1	9,158	0.03%
2024/07/16	84.3	83.09	138.2	82.83	82.50	-53.9	9,140	-0.59%	大賣/
2024/07/15	1	81.20	7	81.00	81.20	-6	9,008	-0.07%
2024/07/12	7	79.94	2	80.00	80.00	5	8,999	0.06%
2024/07/11	28.2	81.06	7	81.06	80.80	21.2	9,071	0.23%
2024/07/10	5	81.08	29.4	80.64	81.70	-24.4	9,169	-0.27%
2024/07/09	8.5	79.03	0.1	79.30	78.90	8.4	9,133	0.09%
2024/07/08	2.1	80.04	13	80.07	80.10	-10.9	9,166	-0.12%
2024/07/05	14.1	77.53	36	78.28	79.50	-21.9	9,149	-0.24%
2024/07/04	16	78.30	6	78.50	77.90	10	9,116	0.11%
2024/07/03	2	78.50	5.1	79.39	79.30	-3.1	9,043	-0.03%
2024/07/02	8.2	78.34	3.2	78.76	79.10	5	8,997	0.06%
2024/07/01	6.2	78.97	0	79.00	78.80	6.2	8,988	0.07%
2024/06/28	5	79.20	0.1	79.30	78.90	5	8,994	0.06%
2024/06/27	14	78.96	10	79.26	78.50	4	8,983	0.04%
2024/06/26	16.1	79.96	21	80.43	79.50	-4.9	9,023	-0.05%
2024/06/25	23.2	80.61	0	0.00	80.90	23.2	9,020	0.26%
2024/06/24	11.7	81.43	58	81.38	81.90	-46.3	8,985	-0.52%
2024/06/21	81.5	80.88	34.6	81.49	82.00	46.9	8,953	0.52%
2024/06/20	21	79.62	34	79.77	80.40	-13	8,864	-0.15%
2024/06/19	18.5	80.29	27.5	81.11	80.40	-9	8,833	-0.10%
2024/06/18	5	79.64	30.5	79.96	80.30	-25.5	8,764	-0.29%
2024/06/17	6	76.65	30	77.68	78.50	-24	8,817	-0.27%
2024/06/14	3	76.47	3	76.57	76.60	0	8,791	0.00%
2024/06/13	12	77.14	22	77.10	76.90	-10	8,833	-0.11%
2024/06/12	129	77.89	20.1	78.32	77.70	108.9	8,924	1.22%	大買/鉅額交易
2024/06/11	0.1	77.20	10.2	77.10	76.80	-10.1	8,926	-0.11%
2024/06/07	2.1	76.70	2	76.75	76.70	0.1	8,938	0.00%
2024/06/06	30	75.93	3.3	75.90	76.20	26.7	8,981	0.30%
2024/06/05	9.1	76.57	35	76.38	76.50	-25.9	8,984	-0.29%
2024/06/04	2.1	76.56	30.3	76.44	77.00	-28.2	9,061	-0.31%
2024/06/03	1	76.00	0	0.00	76.70	1	9,135	0.01%
2024/05/31	0.1	77.00	11	76.71	75.70	-10.9	9,289	-0.12%
2024/05/30	9.1	76.61	1	76.10	75.90	8.1	9,381	0.09%
2024/05/29	14.1	76.62	7	76.69	76.50	7.1	9,624	0.07%
2024/05/28	11.2	77.94	1	78.00	77.60	10.2	9,922	0.10%
2024/05/27	2.1	78.56	40.2	78.64	78.70	-38.1	9,880	-0.39%
2024/05/24	29	76.02	24	77.32	78.20	5	9,819	0.05%
2024/05/23	51.2	76.05	13	76.04	76.10	38.1	9,737	0.39%
2024/05/22	13.4	78.36	7	78.07	77.70	6.4	9,579	0.07%
2024/05/21	8.1	79.69	4.1	79.92	79.10	4	9,440	0.04%
2024/05/20	40.2	80.02	30	80.26	79.80	10.2	9,302	0.11%
2024/05/17	19.1	80.26	8.1	80.72	80.70	11	9,059	0.12%
2024/05/16	3.3	78.84	2	78.70	78.40	1.3	8,924	0.01%
2024/05/15	35.7	79.14	4.1	78.82	78.10	31.6	9,003	0.35%
2024/05/14	21.2	78.58	1.1	77.88	77.80	20.1	8,867	0.23%
2024/05/13	9.2	77.89	7	77.71	77.50	2.2	8,799	0.02%
2024/05/10	10.3	79.07	12	78.70	78.60	-1.7	8,713	-0.02%
2024/05/09	27	80.79	10.6	80.54	79.20	16.4	8,615	0.19%
2024/05/08	19.2	81.99	19.2	82.16	81.40	0	8,481	0.00%
2024/05/07	28.2	82.02	32.2	82.61	82.00	-4	8,390	-0.05%
2024/05/06	20.3	85.00	20.5	85.48	84.00	-0.2	8,186	0.00%
2024/05/03	172.3	85.97	11	86.99	85.50	161.3	8,068	2.00%	大買/鉅額交易
2024/05/02	161	88.38	96.3	87.05	87.60	64.7	7,893	0.82%	大買/
2024/04/30	34.1	84.69	17	84.52	84.40	17.1	7,550	0.23%
2024/04/29	10	85.12	32.4	85.66	85.30	-22.4	7,379	-0.30%
2024/04/26	45.1	84.93	76	85.68	83.60	-31	7,120	-0.43%
2024/04/25	52	83.50	41.1	84.48	84.40	10.9	6,789	0.16%
2024/04/24	144.4	84.43	125.1	84.82	81.40	19.3	6,318	0.31%	大買/大賣/
2024/04/23	28.6	79.68	122.9	78.83	81.50	-94.3	5,400	-1.75%	大賣/
2024/04/22	14	75.19	25.4	75.72	75.20	-11.4	4,798	-0.24%
2024/04/19	25	74.23	23	74.83	74.10	2	4,755	0.04%
2024/04/18	5.1	75.60	11	75.89	75.80	-5.9	4,700	-0.13%
2024/04/17	1	76.05	25	75.72	75.50	-24	4,683	-0.51%
2024/04/16	33.1	73.92	1	73.90	72.70	32.1	4,610	0.70%
2024/04/15	19	75.45	28	76.02	76.10	-9	4,489	-0.20%
2024/04/12	17	75.11	15	75.69	75.20	2	4,415	0.05%
2024/04/11	11.1	74.76	1	75.20	74.50	10.1	4,398	0.23%
2024/04/10	37	75.00	0.1	75.30	74.80	36.9	4,594	0.80%
2024/04/09	1	75.50	3	75.77	75.80	-2	4,757	-0.04%
2024/04/08	0	75.40	16	75.86	75.80	-16	4,802	-0.33%
2024/04/03	4	74.75	10.1	74.35	74.60	-6	4,760	-0.13%
2024/04/02	5.2	74.78	3	75.27	74.70	2.2	4,758	0.05%
2024/04/01	1.1	75.11	13	75.13	75.10	-11.9	4,746	-0.25%
2024/03/29	15.5	75.02	2	75.60	75.00	13.5	4,747	0.28%
2024/03/28	4	76.65	29.1	76.59	76.60	-25.1	4,681	-0.54%
2024/03/27	3.6	74.93	1.2	75.07	75.40	2.4	4,630	0.05%
2024/03/26	15.1	75.16	2.3	75.96	75.30	12.8	4,625	0.28%
2024/03/25	17.4	76.05	1	75.80	75.70	16.4	4,564	0.36%
2024/03/22	19.1	77.04	10.1	77.46	76.80	9	4,540	0.20%
2024/03/21	43.4	77.53	55	77.34	77.00	-11.6	4,551	-0.26%
2024/03/20	108.2	77.36	31	77.83	78.00	77.2	4,493	1.72%	大買/
2024/03/19	8.2	75.74	6	75.75	75.80	2.2	4,255	0.05%
2024/03/18	8.2	75.12	15	75.31	75.50	-6.8	4,242	-0.16%
2024/03/15	33	74.32	3	74.13	73.90	30	4,206	0.71%
2024/03/14	6.1	76.66	22.2	76.74	75.60	-16.1	4,111	-0.39%
2024/03/13	2.1	75.92	2	76.30	75.80	0.1	4,043	0.00%
2024/03/12	7	75.27	8	76.04	76.80	-1	4,029	-0.02%
2024/03/11	1	75.70	1	75.80	75.80	0	4,022	0.00%
2024/03/08	16.1	74.65	11.3	75.14	74.50	4.8	4,013	0.12%
2024/03/07	6.1	76.29	82.2	76.38	76.00	-76.2	3,928	-1.94%
2024/03/06	31	77.75	13	78.33	77.20	18	3,856	0.47%
2024/03/05	7	77.94	21	78.04	77.00	-14	3,702	-0.38%
2024/03/04	78.1	78.20	29.8	77.89	77.50	48.3	3,598	1.34%
2024/03/01	25.6	77.54	79.2	76.90	78.20	-53.5	3,347	-1.60%
2024/02/29	1.2	73.76	14	74.41	74.70	-12.9	3,031	-0.42%
2024/02/27	7.2	73.68	12	73.61	73.70	-4.8	3,090	-0.16%
2024/02/26	4.1	73.33	6	74.63	75.10	-2	3,108	-0.06%
2024/02/23	13.5	74.23	12	74.51	73.50	1.5	3,065	0.05%
2024/02/22	6	74.77	8	74.65	74.90	-2	3,063	-0.07%
2024/02/21	7	74.12	0.1	74.17	74.40	7	3,044	0.23%
2024/02/20	3	73.90	20.9	73.91	74.00	-17.8	3,050	-0.58%
2024/02/19	5.1	74.45	7	74.71	74.00	-1.9	3,076	-0.06%
2024/02/16	14	74.19	29.2	74.43	74.30	-15.1	3,058	-0.49%
2024/02/15	14	71.64	3.4	71.06	71.00	10.6	2,995	0.35%
2024/02/05	0	0.00	13	71.69	72.00	-13	3,022	-0.43%
2024/02/02	4.3	71.70	4	71.60	71.50	0.3	3,027	0.01%
2024/02/01	0	0.00	2	71.10	71.80	-2	3,090	-0.06%
2024/01/31	0	0.00	0	70.90	70.60	0	3,146	0.00%
2024/01/30	3.4	71.42	0.1	71.50	71.30	3.3	3,193	0.10%
2024/01/29	1	72.00	3.1	72.06	72.00	-2.1	3,270	-0.06%
2024/01/26	1.1	71.71	2	71.80	71.80	-1	3,296	-0.03%
2024/01/25	2.2	71.46	6	71.57	71.50	-3.8	3,299	-0.11%
2024/01/24	6	71.23	7	71.47	71.40	-1	3,314	-0.03%
2024/01/23	0	0.00	13.2	70.93	71.00	-13.2	3,347	-0.39%
2024/01/22	19	70.20	1	70.00	70.50	18	3,364	0.53%
2024/01/19	47.1	69.86	5	70.00	69.70	42.1	3,399	1.24%
2024/01/18	9.1	68.65	18	68.76	68.60	-9	3,414	-0.26%
2024/01/17	14.3	69.03	7	69.37	68.70	7.3	3,430	0.21%
2024/01/16	21	70.19	2	70.10	70.20	19	3,405	0.56%
2024/01/15	11.1	70.79	9	71.10	71.00	2.1	3,379	0.06%
2024/01/12	2	71.40	21	70.90	70.90	-19	3,407	-0.56%
2024/01/11	10	71.26	3	70.84	70.90	7	3,456	0.20%
2024/01/10	39	70.81	2	71.25	70.80	37	3,585	1.03%
2024/01/09	9	71.86	0.1	72.00	71.60	8.9	3,628	0.25%
2024/01/08	0	72.60	3	72.60	71.80	-3	3,734	-0.08%
2024/01/05	0.1	73.07	1.3	72.76	72.20	-1.1	3,769	-0.03%
2024/01/04	27.9	75.46	17.2	75.28	73.40	10.7	3,788	0.28%
2024/01/03	20.3	74.62	97	74.31	74.80	-76.7	3,632	-2.11%
2024/01/02	1	72.60	17	72.56	73.20	-16	3,451	-0.46%
2023/12/29	51	71.61	0	0.00	71.40	51	3,427	1.49%
2023/12/28	1	70.81	3.2	71.12	71.60	-2.2	3,544	-0.06%
2023/12/27	24	70.48	20	70.73	70.70	4	3,609	0.11%
2023/12/26	5	70.26	0	0.00	70.60	5	3,706	0.14%
2023/12/25	27	70.74	11.1	70.96	70.70	15.9	3,864	0.41%
2023/12/22	0.1	70.63	3	70.47	70.60	-2.9	3,943	-0.07%
2023/12/21	1.1	70.41	3.2	70.19	70.30	-2.2	4,189	-0.05%
2023/12/20	6	70.42	7	70.60	70.60	-1	4,404	-0.02%
2023/12/19	27.1	70.70	6	70.63	70.30	21.1	4,447	0.47%
2023/12/18	35	71.03	9.4	70.99	70.80	25.6	4,475	0.57%
2023/12/15	14.6	72.40	0.2	72.70	72.10	14.4	4,477	0.32%
2023/12/14	5	73.10	25	72.92	72.90	-20	4,611	-0.43%
2023/12/13	15.1	72.96	0.1	73.00	72.80	15	4,617	0.32%
2023/12/12	19.1	73.75	17.1	73.51	73.20	2	4,646	0.04%
2023/12/11	8	73.61	4	74.13	74.00	4	4,638	0.09%
2023/12/08	8.1	73.06	0.3	73.20	73.20	7.8	4,621	0.17%
2023/12/07	6.2	73.63	0	0.00	73.00	6.2	4,698	0.13%
2023/12/06	1.2	73.28	4	73.90	73.70	-2.8	4,719	-0.06%
2023/12/05	10	72.73	5	72.70	72.50	5	4,703	0.11%
2023/12/04	4	73.50	3	73.20	73.20	1	4,719	0.02%
2023/12/01	0.2	73.55	9	73.52	73.80	-8.8	4,794	-0.18%
2023/11/30	7.2	72.96	6.2	72.84	72.80	1	4,888	0.02%
2023/11/29	1	73.50	6	73.65	73.40	-5	5,085	-0.10%
2023/11/28	16	73.69	4	73.58	73.50	12	5,336	0.23%
2023/11/27	55.1	73.02	1	73.20	73.20	54.1	5,389	1.00%
2023/11/24	23	74.89	3.2	74.61	74.70	19.8	5,448	0.36%
2023/11/22	4	73.10	2	73.70	73.80	2	5,429	0.04%
2023/11/21	25	74.44	16.2	74.11	73.50	8.8	5,492	0.16%
2023/11/20	13	72.82	24	72.91	73.00	-11	5,495	-0.20%
2023/11/17	3	73.17	11	73.21	73.30	-8	5,509	-0.14%
2023/11/16	4	73.13	10.5	73.16	73.30	-6.5	5,520	-0.12%
2023/11/15	0.1	72.00	17	72.45	72.40	-16.9	5,523	-0.31%
2023/11/14	28.1	72.18	7.7	72.96	71.50	20.4	5,597	0.36%
2023/11/13	3	72.44	32.3	72.46	71.80	-29.2	5,644	-0.52%
2023/11/10	16	72.69	1.5	72.78	73.00	14.5	5,786	0.25%
2023/11/09	13	72.65	2	73.10	72.80	11	6,017	0.18%
2023/11/08	13	72.32	7.1	72.38	72.40	5.9	6,229	0.09%
2023/11/07	13	71.57	3.6	72.52	71.70	9.4	6,338	0.15%
2023/11/06	6	71.53	25	71.78	71.50	-19	6,505	-0.29%
2023/11/03	24	69.86	6	69.95	69.80	18	6,740	0.27%
2023/11/02	18	68.73	2.1	68.93	68.90	15.9	7,125	0.22%
2023/11/01	1.4	66.82	3.3	67.38	67.30	-1.8	7,228	-0.03%
2023/10/31	2.3	67.79	2.1	68.33	66.50	0.2	7,527	0.00%
2023/10/30	5.3	67.94	14.3	68.10	67.70	-9	7,929	-0.11%
2023/10/27	6.2	69.12	4.2	69.17	68.30	2	8,066	0.02%
2023/10/26	1.1	70.00	2.5	70.54	69.60	-1.4	8,247	-0.02%
2023/10/25	5	70.86	7	71.26	70.80	-2	8,297	-0.02%
2023/10/24	8.1	68.93	8	68.89	70.00	0.1	8,337	0.00%
2023/10/23	2	67.10	5	68.50	68.50	-3	8,390	-0.04%
2023/10/20	12.7	67.44	13	67.74	67.80	-0.3	8,540	0.00%
2023/10/19	9.2	67.90	4.2	68.16	68.90	5.1	8,647	0.06%
2023/10/18	25.6	69.04	5.5	69.48	68.20	20.1	8,914	0.23%
2023/10/17	24.3	71.24	5	71.08	70.80	19.3	9,277	0.21%
2023/10/16	26.5	71.75	3	71.43	71.30	23.5	9,451	0.25%
2023/10/13	21	73.89	6.1	74.33	73.60	14.9	9,509	0.16%
2023/10/12	3	74.03	15.1	73.43	73.90	-12	9,610	-0.13%
2023/10/11	11.4	72.86	2	72.60	72.40	9.3	9,624	0.10%
2023/10/06	4.2	73.92	2	73.80	73.80	2.2	9,717	0.02%
2023/10/05	13.1	73.75	2.1	73.91	73.90	11	9,861	0.11%
2023/10/04	53.6	73.79	16.1	74.43	73.40	37.5	9,957	0.38%
2023/10/03	24.2	76.49	12	76.94	75.70	12.2	9,996	0.12%
2023/10/02	17.1	76.96	7	77.07	76.60	10	10,056	0.10%
2023/09/28	13.1	76.87	34.6	77.47	77.70	-21.5	10,054	-0.21%
2023/09/27	41.1	75.35	5	75.32	75.10	36.1	10,021	0.36%
2023/09/26	36	76.89	33	77.26	75.90	3	10,196	0.03%
2023/09/25	11.1	76.69	47.1	76.66	77.60	-36	10,246	-0.35%
2023/09/22	17.1	72.42	2.1	72.60	72.30	15	10,236	0.15%
2023/09/21	10.1	74.25	12.1	74.35	73.40	-2	10,374	-0.02%
2023/09/20	7.2	75.68	4.1	75.57	75.40	3.1	10,506	0.03%
2023/09/19	17.1	76.42	18.2	76.33	75.80	-1.2	10,806	-0.01%
2023/09/18	0	0.00	2.1	74.46	73.90	-2.1	10,807	-0.02%
2023/09/15	5	73.16	14	73.53	74.30	-9	10,898	-0.08%
2023/09/14	11.3	72.60	0	0.00	72.70	11.3	11,193	0.10%
2023/09/13	9	72.00	4	72.18	72.00	5	11,363	0.04%
2023/09/12	31	71.78	8	71.73	71.60	23	11,564	0.20%
2023/09/11	13.1	73.75	3.2	73.90	73.00	9.9	11,688	0.08%
2023/09/08	14.3	74.74	1.2	74.47	74.40	13.1	11,896	0.11%
2023/09/07	7.2	75.01	9.1	75.54	75.40	-1.9	12,463	-0.02%
2023/09/06	4.1	76.25	6.1	75.96	75.30	-2	12,879	-0.02%
2023/09/05	13.1	75.03	16.1	75.35	76.30	-3	13,385	-0.02%
2023/09/04	45.2	76.59	47.1	76.46	75.50	-1.9	13,750	-0.01%
2023/09/01	43	76.05	39.1	76.58	75.50	3.9	14,278	0.03%
2023/08/31	7	74.10	14	74.19	74.30	-7	14,823	-0.05%
2023/08/30	7.1	72.95	9.3	73.14	74.00	-2.3	15,301	-0.01%
2023/08/29	3	70.90	21.1	71.34	71.90	-18.1	15,761	-0.11%
2023/08/28	8	71.01	20	70.87	70.60	-12	16,037	-0.07%
2023/08/25	8.2	71.76	7.6	72.26	71.50	0.6	16,462	0.00%
2023/08/24	22.1	71.40	11.1	71.65	71.80	11	16,782	0.07%
2023/08/23	1	71.10	4	71.08	71.30	-3	17,095	-0.02%
2023/08/22	8.2	71.28	3	71.70	71.00	5.2	17,296	0.03%
2023/08/21	8.1	71.81	71.1	71.74	71.70	-63	17,532	-0.36%
2023/08/18	15.4	72.82	1.1	71.51	71.50	14.3	17,671	0.08%
2023/08/17	12.2	72.80	8.2	73.25	73.40	4	17,866	0.02%
2023/08/16	12.5	71.48	5.3	71.56	71.70	7.2	18,238	0.04%
2023/08/15	83.7	73.33	20.1	73.96	73.00	63.6	18,713	0.34%
2023/08/14	65.2	76.05	36.2	76.22	74.20	29	19,227	0.15%
2023/08/11	39.6	78.02	21.5	78.12	77.50	18.1	19,757	0.09%
2023/08/10	168.8	79.47	123.2	79.13	79.00	45.6	20,170	0.23%	大買/大賣/
2023/08/09	130.7	81.84	132.6	81.86	82.30	-1.9	20,328	-0.01%	大買/大賣/
2023/08/08	42.3	81.39	53.6	81.82	83.40	-11.3	20,506	-0.06%
2023/08/07	56.1	77.57	8.6	78.65	79.10	47.5	20,426	0.23%
2023/08/04	235.2	77.99	193.5	77.65	77.50	41.7	20,510	0.20%	大買/大賣/
2023/08/02	70	80.69	73.3	81.07	81.80	-3.2	20,505	-0.02%
2023/08/01	35.1	78.30	20	79.23	78.80	15.1	20,298	0.07%
2023/07/31	38.4	80.33	29.3	80.50	78.90	9	20,437	0.04%
2023/07/28	8	77.47	9.1	77.41	78.40	-1.1	21,027	-0.01%
2023/07/27	5.5	77.25	10	77.49	77.40	-4.5	21,290	-0.02%
2023/07/26	2.2	77.70	5.1	76.48	76.10	-2.9	21,842	-0.01%
2023/07/25	23.2	78.51	19	78.75	78.00	4.2	22,172	0.02%
2023/07/24	5.1	76.88	45.1	77.01	77.10	-40	22,230	-0.18%
2023/07/21	103.1	80.23	136.1	79.38	78.10	-32.9	22,378	-0.15%	大買/大賣/
2023/07/20	165	83.58	59.6	83.64	83.00	105.4	22,924	0.46%	大買/鉅額交易
2023/07/19	9.4	78.67	7	78.99	78.60	2.4	22,563	0.01%
2023/07/18	7.4	77.58	11.3	77.32	77.00	-3.9	23,014	-0.02%
2023/07/17	42.1	78.57	43.4	79.36	78.90	-1.4	23,088	-0.01%
2023/07/14	5.2	80.47	16	80.39	80.10	-10.8	23,230	-0.05%
2023/07/13	20.4	80.05	13.5	80.76	80.40	6.9	23,478	0.03%
2023/07/12	15.6	81.25	16.1	81.15	80.80	-0.5	24,097	0.00%
2023/07/11	6.2	82.82	7	83.01	82.20	-0.8	24,082	0.00%
2023/07/10	7.1	82.87	22.2	82.56	83.10	-15.1	24,382	-0.06%
2023/07/07	2	83.70	57.2	83.90	83.80	-55.2	24,802	-0.22%
2023/07/06	35.3	85.49	23.1	85.73	85.20	12.2	25,449	0.05%
2023/07/05	8.1	86.35	7.2	86.13	85.50	0.9	25,607	0.00%
2023/07/04	6.6	88.07	9	88.52	87.30	-2.4	25,626	-0.01%
2023/07/03	59.4	87.22	23.1	87.02	86.60	36.3	25,393	0.14%
2023/06/30	22.9	88.95	7.2	88.74	89.50	15.7	25,111	0.06%
2023/06/29	11	86.25	8	85.05	86.30	3	24,901	0.01%
2023/06/28	10	86.16	6	86.14	86.30	4	24,739	0.02%
2023/06/27	43.1	85.83	59	84.61	85.00	-15.9	24,643	-0.06%
2023/06/26	63	89.20	23.3	88.77	88.30	39.7	24,365	0.16%
2023/06/21	4	90.90	15	91.16	91.10	-11	24,200	-0.05%
2023/06/20	51.4	90.46	21.1	91.24	91.50	30.3	24,116	0.13%
2023/06/19	32.1	93.99	22	93.65	93.10	10.1	23,817	0.04%
2023/06/16	17.1	92.45	13	92.88	91.80	4.1	23,663	0.02%
2023/06/15	48.1	93.32	94	93.23	92.70	-45.9	23,458	-0.20%
2023/06/14	204.1	92.88	144	91.88	91.70	60.1	23,270	0.26%	大買/大賣/
2023/06/13	156.1	94.19	624.1	94.18	92.60	-468	23,110	-2.02%	大買/大賣/鉅額交易
2023/06/12	35.5	94.45	73.3	97.01	93.20	-37.8	22,559	-0.17%
2023/06/09	24.3	96.38	44.5	95.23	97.80	-20.2	22,141	-0.09%
2023/06/08	143.1	95.26	152.3	95.80	92.20	-9.2	21,646	-0.04%	大買/大賣/
2023/06/07	125.4	92.64	174.1	93.18	94.50	-48.7	21,228	-0.23%	大買/大賣/
2023/06/06	119.4	90.48	78.2	90.98	91.50	41.3	20,534	0.20%	大買/
2023/06/05	63.3	90.38	53.3	90.47	90.20	10	19,783	0.05%
2023/06/02	131	84.08	60.2	86.94	88.10	70.8	19,329	0.37%	大買/
2023/06/01	36.5	78.93	65.5	79.55	80.10	-29	18,824	-0.15%
2023/05/31	26.3	77.50	62	78.96	79.60	-35.7	18,523	-0.19%
2023/05/30	35	75.62	23	75.43	74.50	12	18,051	0.07%
2023/05/29	162.1	73.77	72.2	73.74	74.20	89.9	17,676	0.51%	大買/
2023/05/26	37.1	70.44	23	70.81	70.20	14.1	17,338	0.08%
2023/05/25	126	71.97	90	73.06	71.50	36	17,169	0.21%	大買/
2023/05/24	70	71.70	4	71.43	72.30	66	16,995	0.39%
2023/05/23	119	71.67	90.2	72.15	72.50	28.8	16,984	0.17%	大買/
2023/05/22	99.3	71.94	25	72.64	71.90	74.3	16,771	0.44%
2023/05/19	53	71.02	38	70.24	70.00	15	16,387	0.09%
2023/05/18	53	67.42	44.1	67.59	68.60	8.9	15,863	0.06%
2023/05/17	206	64.13	85	64.83	66.30	121	15,491	0.78%	大買/鉅額交易
2023/05/16	104	60.80	86	61.24	60.80	18	14,738	0.12%	大買/
2023/05/15	42	60.11	24	60.34	61.30	18	14,273	0.13%
2023/05/12	32	58.98	89	57.94	59.50	-57	13,911	-0.41%
2023/05/11	32	58.98	89	57.94	57.40	-57	13,424	-0.42%
2023/05/10	33	59.12	29.2	59.10	59.30	3.9	13,106	0.03%
2023/05/09	16.2	59.00	20	58.33	58.20	-3.8	12,898	-0.03%
2023/05/08	8.1	59.51	13.3	59.30	60.10	-5.2	12,595	-0.04%
2023/05/05	31.2	59.01	30.1	58.97	59.20	1.1	12,370	0.01%
2023/05/04	82.2	59.50	69.2	59.45	60.00	13	12,101	0.11%
2023/05/03	19.1	57.90	36	57.89	57.70	-16.9	11,301	-0.15%
2023/05/02	84.1	57.50	81	57.60	58.50	3.1	10,980	0.03%
2023/04/28	28	54.75	53	55.12	54.70	-25	10,411	-0.24%
2023/04/27	37	54.24	17.4	54.02	53.80	19.6	9,990	0.20%
2023/04/26	24	53.35	51	53.82	53.20	-27	9,766	-0.28%
2023/04/25	158	55.71	187	55.24	53.20	-29	9,472	-0.31%	大買/大賣/
2023/04/24	38	53.26	20	53.20	52.90	18	8,628	0.21%
2023/04/21	106	54.22	120	54.58	53.50	-14	8,485	-0.16%	大買/大賣/
2023/04/20	70.3	52.78	25.6	53.78	53.00	44.7	7,788	0.57%
2023/04/19	55.3	54.44	53	54.37	54.00	2.3	7,525	0.03%
2023/04/18	78.2	53.52	150	53.47	53.20	-71.8	7,243	-0.99%	大賣/
2023/04/17	311.5	54.22	98.1	54.94	54.40	213.4	6,915	3.09%	大買/鉅額交易
2023/04/14	1	52.10	39	52.10	52.10	-38	6,129	-0.62%
2023/04/13	272.1	48.10	1,301	47.87	47.45	-1,028.9	5,970	-17.23%	大買/大賣/鉅額交易
2023/04/12	1,229.2	47.73	160.5	48.03	50.00	1,068.7	5,529	19.33%	大買/大賣/鉅額交易
2023/04/11	185	46.01	203.2	46.09	45.50	-18.2	4,948	-0.37%	大買/大賣/
2023/04/10	8	42.63	41.2	44.96	45.25	-33.2	4,171	-0.80%
2023/04/07	10	40.22	79	40.55	41.15	-69	3,913	-1.76%
2023/04/06	0	0.00	1	39.50	39.55	-1	3,762	-0.03%
2023/03/31	3	39.08	0	0.00	39.00	3	3,748	0.08%
2023/03/30	4	38.99	0	0.00	39.05	4	3,742	0.11%
2023/03/28	30	38.83	4	38.69	38.50	26	3,879	0.67%
2023/03/27	3	39.80	12	39.81	39.85	-9	3,926	-0.23%
2023/03/24	5	38.80	15	38.90	38.85	-10	3,901	-0.26%
2023/03/23	17.2	38.90	0.1	38.85	38.85	17.1	3,885	0.44%
2023/03/22	15	39.26	0	0.00	39.30	15	3,878	0.39%
2023/03/21	16	38.66	4	38.70	38.55	12	3,918	0.31%
2023/03/20	5	38.69	3	38.75	38.75	2	3,892	0.05%
2023/03/17	18	38.88	6	38.99	38.90	12	3,935	0.30%
2023/03/16	8	38.48	17	38.66	38.80	-9	3,985	-0.23%
2023/03/15	25	40.27	3	40.45	39.80	22	3,921	0.56%
2023/03/14	19	40.06	0	0.00	40.00	19	3,932	0.48%
2023/03/13	24	40.60	27	40.52	40.65	-3	4,004	-0.07%
2023/03/10	18	40.56	10	40.74	40.20	8	4,042	0.20%
2023/03/09	15	41.24	5	41.45	41.65	10	3,993	0.25%
2023/03/08	24.1	41.38	8	41.31	41.65	16.1	3,983	0.40%
2023/03/07	15.3	40.87	9	40.83	41.00	6.3	4,050	0.16%
2023/03/06	23	40.10	7.2	40.17	40.20	15.8	3,982	0.40%
2023/03/03	5	39.52	1	39.40	39.45	4	3,928	0.10%
2023/03/02	20	39.35	22	39.53	39.40	-2	3,935	-0.05%
2023/03/01	3	39.23	1	39.30	39.35	2	3,944	0.05%
2023/02/24	3	39.75	13	39.74	39.80	-10	3,920	-0.25%
2023/02/23	1	39.90	8	40.04	40.15	-7	3,906	-0.18%
2023/02/22	4	39.00	16	38.92	39.45	-12	3,860	-0.31%
2023/02/21	30	40.16	16.4	40.09	39.80	13.6	3,778	0.36%
2023/02/20	9	39.11	21	39.28	39.30	-12	3,620	-0.33%
2023/02/17	5	38.89	46	38.95	39.40	-41	3,564	-1.15%
2023/02/16	9	38.50	19	38.58	38.85	-10	3,501	-0.29%
2023/02/15	60	38.62	42.2	38.51	38.30	17.8	3,490	0.51%
2023/02/14	16	36.84	14	36.68	37.05	2	3,135	0.06%
2023/02/13	31	36.76	7	36.53	37.15	24	3,122	0.77%
2023/02/10	2.1	35.65	2	35.80	35.50	0.1	3,011	0.00%
2023/02/09	1	35.65	3	35.85	35.65	-2	2,998	-0.07%
2023/02/08	3	35.55	0	0.00	35.70	3	2,997	0.10%
2023/02/07	0	0.00	6	35.53	35.55	-6	2,997	-0.20%
2023/02/06	5	35.80	4	35.80	35.40	1	3,034	0.03%
2023/02/03	0	0.00	57.6	35.80	35.70	-57.6	3,090	-1.86%
2023/02/02	17	35.48	3	35.35	35.60	14	3,078	0.45%
2023/02/01	0	0.00	1	35.25	35.00	-1	3,051	-0.03%
2023/01/31	5	35.06	3	35.05	35.00	2	3,042	0.07%
2023/01/30	0	0.00	2	35.08	35.25	-2	3,050	-0.07%
2023/01/16	1	34.00	0	0.00	33.95	1	3,023	0.03%
2023/01/13	4	34.34	0	0.00	34.15	4	3,030	0.13%
2023/01/12	5	33.85	1	34.35	34.20	4	3,064	0.13%
2023/01/09	1	34.50	0	0.00	34.55	1	3,084	0.03%
2022/12/30	5	34.00	0	0.00	33.85	5	3,326	0.15%
2022/12/28	1	34.00	0	0.00	33.70	1	3,431	0.03%
2022/12/27	0.2	34.25	0	0.00	34.10	0.2	3,458	0.01%
2022/12/26	1.2	34.21	1	34.30	34.35	0.2	3,514	0.00%
2022/12/23	1	33.20	0	0.00	33.70	1	3,647	0.03%
2022/12/21	1	33.80	1.3	33.69	33.55	-0.3	3,944	-0.01%
2022/12/20	2	33.68	0	0.00	33.45	2	4,156	0.05%
2022/12/19	63.2	35.17	5	35.11	34.80	58.2	4,102	1.42%
2022/12/16	6.1	36.03	0	0.00	35.95	6.1	4,029	0.15%
2022/12/15	3	36.85	0	0.00	36.90	3	4,089	0.07%
2022/12/14	0	36.65	0	0.00	36.80	0	4,342	0.00%
2022/12/13	12.5	36.49	5	36.20	36.25	7.5	4,421	0.17%
2022/12/12	5.1	37.00	1	37.10	37.40	4.1	4,480	0.09%
2022/12/09	7.5	37.71	0	0.00	37.70	7.5	4,498	0.17%
2022/12/08	7.1	38.01	6	37.75	38.30	1.1	4,487	0.02%
2022/12/07	2	37.00	8	37.06	37.15	-6	4,484	-0.13%
2022/12/06	5	37.17	5	37.07	36.80	0	4,465	0.00%
2022/12/05	7	37.90	7	37.76	37.75	0	4,428	0.00%
2022/12/02	31	37.33	19	37.37	37.25	12	4,335	0.28%
2022/12/01	0.2	36.43	1	36.45	36.35	-0.8	4,206	-0.02%
2022/11/30	3	36.02	7	35.96	36.20	-4	4,207	-0.10%
2022/11/29	16	36.52	4	36.54	36.25	12	4,183	0.29%
2022/11/28	5	35.95	0	0.00	36.35	5	4,117	0.12%
2022/11/24	2	36.40	4.1	36.50	36.30	-2.1	4,152	-0.05%
2022/11/23	6	36.20	2	36.28	36.35	4	4,124	0.10%
2022/11/22	2	35.48	3	35.40	35.45	-1	4,100	-0.02%
2022/11/21	6	35.87	2	35.70	35.80	4	4,098	0.10%
2022/11/18	1	35.40	30	35.30	35.20	-29	4,100	-0.71%
2022/11/17	1	35.40	3	35.50	35.55	-2	4,109	-0.05%
2022/11/16	14	35.51	10	35.38	35.50	4	4,092	0.10%
2022/11/15	3	35.48	22.1	35.75	35.65	-19.1	4,077	-0.47%
2022/11/14	24	35.62	5	35.85	36.15	19	4,088	0.46%
2022/11/11	13	36.15	12	36.72	36.05	1	4,036	0.02%
2022/11/10	0	0.00	1	38.60	37.35	-1	3,936	-0.03%
2022/11/09	13	38.67	3.1	38.55	38.85	9.9	3,920	0.25%
2022/11/08	11	38.63	2	38.58	37.95	9	3,932	0.23%
2022/11/07	12	38.25	0	0.00	38.30	12	4,057	0.30%
2022/11/04	0	0.00	5	38.14	38.05	-5	4,132	-0.12%
2022/11/03	0	0.00	1	37.85	38.60	-1	4,165	-0.02%
2022/11/02	1	38.40	1	38.25	38.20	0	4,174	0.00%
2022/11/01	1	37.90	28	37.68	38.30	-27	4,155	-0.65%
2022/10/31	1	36.50	0	0.00	36.30	1	4,113	0.02%
2022/10/28	1	36.00	0	0.00	36.10	1	4,146	0.02%
2022/10/27	4	35.90	0.2	35.85	36.10	3.8	4,182	0.09%
2022/10/26	26	35.26	11	35.40	35.35	15	4,220	0.36%
2022/10/25	10	35.80	6	35.85	35.80	4	4,226	0.09%
2022/10/24	5	36.40	0	0.00	36.40	5	4,293	0.12%
2022/10/21	3	36.10	5	36.27	36.10	-2	4,293	-0.05%
2022/10/20	0	35.80	3	35.77	35.75	-3	4,313	-0.07%
2022/10/19	0	0.00	1	36.25	36.25	-1	4,435	-0.02%
2022/10/18	1	36.15	1	36.30	36.25	0	4,592	0.00%
2022/10/17	1	35.60	4	36.10	36.40	-3	4,617	-0.06%
2022/10/14	1	37.05	1	37.00	36.85	0	4,626	0.00%
2022/10/13	14	37.39	2	36.75	36.10	12	4,672	0.26%
2022/10/12	2	37.93	0	0.00	38.50	2	4,712	0.04%
2022/10/11	2	38.30	1	38.45	38.25	1	4,781	0.02%
2022/10/07	1	39.50	1	39.55	39.55	0	4,887	0.00%
2022/10/06	8	39.04	18.1	38.73	38.80	-10.1	4,918	-0.21%
2022/10/05	0	0.00	2	38.60	38.60	-2	4,959	-0.04%
2022/10/04	1	38.20	0	0.00	38.10	1	5,018	0.02%
2022/10/03	17	37.67	8.1	37.99	37.35	8.9	5,003	0.18%
2022/09/30	8.3	38.65	8.3	39.02	38.30	0	4,996	0.00%
2022/09/29	26	40.16	17	40.34	40.10	9	4,925	0.18%
2022/09/28	5.6	40.95	9	41.03	40.30	-3.4	4,745	-0.07%
2022/09/27	28	41.09	39	40.89	41.70	-11	4,676	-0.24%
2022/09/26	3	39.98	4	39.30	39.50	-1	4,500	-0.02%
2022/09/23	0	0.00	6	40.73	40.30	-6	4,555	-0.13%
2022/09/22	24.2	40.24	24	40.64	41.40	0.2	4,608	0.00%
2022/09/21	34	41.50	79.9	41.14	40.95	-45.9	4,694	-0.98%
2022/09/20	15	39.45	25	39.07	39.20	-10	4,523	-0.22%
2022/09/19	40	39.37	24	39.32	39.05	16	4,655	0.34%
2022/09/16	1	38.05	2	38.00	38.10	-1	4,830	-0.02%
2022/09/15	11	37.91	4	37.89	37.85	7	5,229	0.13%
2022/09/14	6.1	36.94	14	37.15	37.60	-7.9	5,397	-0.15%
2022/09/13	9	36.85	1	36.90	36.80	8	5,710	0.14%
2022/09/08	10	36.35	1	36.30	36.40	9	6,250	0.14%
2022/09/07	15	35.27	1	35.20	35.25	14	6,680	0.21%
2022/09/06	0	0.00	4	35.54	35.45	-4	6,947	-0.06%
2022/09/05	8	36.69	0	0.00	36.25	8	6,993	0.11%
2022/09/02	10	36.73	0	0.00	37.00	10	6,981	0.14%
2022/09/01	0	0.00	2	36.00	36.05	-2	6,916	-0.03%
2022/08/31	0	36.02	0	0.00	36.40	0	6,872	0.00%
2022/08/30	10	35.85	1	35.80	35.85	9	6,851	0.13%
2022/08/29	1	35.10	1	35.15	35.70	0	6,893	0.00%
2022/08/26	2	35.90	0	0.00	35.95	2	6,902	0.03%
2022/08/25	14	36.03	0	0.00	35.65	14	6,968	0.20%
2022/08/24	1.1	36.14	2	35.85	36.10	-0.9	6,956	-0.01%
2022/08/23	2	35.18	0	0.00	35.25	2	6,934	0.03%
2022/08/22	23	35.36	2	35.40	35.45	21	6,947	0.30%
2022/08/19	7	35.44	15	35.30	35.25	-8	6,979	-0.11%
2022/08/18	0	0.00	3	36.45	36.05	-3	7,060	-0.04%
2022/08/17	1	36.40	10	36.48	36.30	-9	7,115	-0.13%
2022/08/16	3	35.35	4	35.80	35.80	-1	7,124	-0.01%
2022/08/15	17	35.92	5	35.61	35.70	12	7,099	0.17%
2022/08/12	3	36.02	4.2	36.38	35.95	-1.2	7,051	-0.02%
2022/08/11	40	39.06	0.2	38.00	37.60	39.8	6,912	0.58%
2022/08/10	7	38.78	2	38.88	38.75	5	6,840	0.07%
2022/08/09	9	38.24	6	38.28	38.30	3	6,822	0.04%
2022/08/08	6	37.70	1	37.80	37.90	5	6,843	0.07%
2022/08/04	1.3	37.54	2	37.08	37.25	-0.7	6,798	-0.01%
2022/08/03	1	37.70	3	38.07	37.55	-2	6,754	-0.03%
2022/08/02	13	38.11	15	37.99	38.05	-2	6,709	-0.03%
2022/08/01	2	38.28	3	38.35	38.20	-1	6,657	-0.02%
2022/07/29	3	38.33	8	38.06	38.25	-5	6,618	-0.08%
2022/07/28	4.1	37.78	0	0.00	37.70	4.1	6,526	0.06%
2022/07/27	3	37.92	5	37.88	37.95	-2	6,500	-0.03%
2022/07/26	22	38.46	15	37.88	37.75	7	6,453	0.11%
2022/07/25	22	35.61	22	37.14	37.80	0	6,271	0.00%
2022/07/22	1	35.30	7	35.07	35.10	-6	6,095	-0.10%
2022/07/21	13	35.30	2.6	35.53	35.20	10.4	6,049	0.17%
2022/07/20	6	35.98	8	36.01	35.85	-2	6,011	-0.03%
2022/07/19	5.5	36.40	11	36.40	36.70	-5.5	5,937	-0.09%
2022/07/18	4	36.26	7	35.81	36.10	-3	5,799	-0.05%
2022/07/15	7	36.10	59	35.86	36.00	-52	5,685	-0.91%
2022/07/14	0	0.00	91	34.34	34.95	-91	5,528	-1.65%
2022/07/13	13	35.46	189	34.65	34.45	-176	5,429	-3.24%	大賣/鉅額交易
2022/07/12	13	35.05	9	35.27	35.00	4	5,345	0.07%
2022/07/11	2	34.80	6	34.50	34.65	-4	5,231	-0.08%
2022/07/08	26	34.67	24	34.84	34.70	2	5,206	0.04%
2022/07/07	5	34.67	60	34.73	34.80	-55	5,139	-1.07%
2022/07/06	6	33.69	4	33.75	33.50	2	5,062	0.04%
2022/07/05	2	34.05	3	34.00	34.10	-1	5,026	-0.02%
2022/07/04	7	33.94	9.1	33.75	33.85	-2.1	4,972	-0.04%
2022/07/01	69	33.42	20.1	33.82	33.00	48.9	4,914	1.00%
2022/06/30	10	35.46	16	35.08	35.25	-6	4,766	-0.13%
2022/06/29	254	35.78	57	35.51	36.20	197	4,638	4.25%	大買/鉅額交易
2022/06/28	25	34.64	9	34.66	34.75	16	4,444	0.36%
2022/06/27	50	35.08	19	35.36	35.25	31	4,362	0.71%
2022/06/24	17	35.36	21	35.29	35.65	-4	4,121	-0.10%
2022/06/23	41	34.63	266	35.50	34.10	-225	3,793	-5.93%	大賣/鉅額交易
2022/06/22	72	34.60	30	34.71	34.30	42	3,352	1.25%
2022/06/21	52	35.47	84	35.55	35.15	-32	3,126	-1.02%
2022/06/20	13	34.67	42	34.26	33.90	-29	2,735	-1.06%
2022/06/17	70	32.99	40	34.27	34.80	30	2,472	1.21%
2022/06/16	38	33.88	58	33.86	33.60	-20	2,146	-0.93%
2022/06/15	8	33.03	78	33.54	32.85	-70	1,687	-4.15%
2022/06/14	13	31.38	44	31.19	32.00	-31	1,409	-2.20%
2022/06/13	2	30.40	1	30.90	30.90	1	1,328	0.08%
2022/06/10	3	30.72	0	0.00	31.10	3	1,310	0.23%
2022/06/09	1	30.90	3	30.97	30.95	-2	1,305	-0.15%
2022/06/08	0	0.00	12	30.68	30.85	-12	1,294	-0.93%
2022/06/07	8	30.61	11	30.62	30.35	-3	1,285	-0.23%
2022/06/06	2	31.53	104	31.67	31.50	-102	1,239	-8.23%	大賣/鉅額交易
2022/06/02	15	32.10	159	31.98	32.10	-144	1,228	-11.72%	大賣/鉅額交易
2022/06/01	0	0.00	2	31.58	31.20	-2	1,158	-0.17%
2022/05/31	0	0.00	3	31.25	31.40	-3	1,136	-0.26%
2022/05/30	1	31.10	14	31.25	31.15	-13	1,124	-1.16%
2022/05/27	0	0.00	0.1	30.95	31.05	-0.1	1,099	0.00%
2022/05/26	5	30.91	12	30.98	30.80	-7	1,052	-0.67%
2022/05/25	8	29.90	28	29.84	29.90	-20	911	-2.19%
2022/05/19	0	0.00	1	28.80	28.85	-1	845	-0.12%
2022/05/18	0	0.00	5	28.95	28.95	-5	880	-0.57%
2022/05/17	6	28.97	2.1	28.85	28.85	3.9	938	0.42%
2022/05/16	1	28.95	1	28.94	28.90	0	916	0.00%
2022/05/09	0	27.30	0	0.00	27.20	0	860	0.00%
2022/05/04	0	27.90	0	0.00	27.80	0	865	0.00%
2022/04/29	0	27.95	0	0.00	27.90	0	883	0.00%
2022/04/27	0	27.50	0	0.00	27.65	0	888	0.00%
2022/04/26	20	27.78	0	0.00	27.80	20	882	2.27%
2022/04/22	0.1	28.15	0	0.00	28.15	0.1	881	0.01%
2022/04/21	0.1	28.21	0	0.00	28.10	0.1	885	0.01%
2022/04/20	5.1	28.30	1	28.05	28.25	4.1	888	0.46%
2022/04/19	5.1	27.90	2	27.90	28.05	3.1	891	0.34%
2022/04/18	0.1	28.00	0	0.00	27.80	0.1	905	0.01%
2022/04/15	1.1	28.21	0	0.00	27.90	1.1	918	0.12%
2022/04/14	1	28.55	0	0.00	28.40	1	912	0.11%
2022/04/13	0.1	28.45	0	0.00	28.50	0.1	910	0.01%
2022/04/12	5	28.40	0	0.00	28.20	5	933	0.54%
2022/04/11	0.1	28.45	0	0.00	28.10	0.1	930	0.01%
2022/04/07	1.1	28.22	0	0.00	28.15	1.1	929	0.12%
2022/04/06	0.1	28.75	0	0.00	28.55	0.1	922	0.01%
2022/04/01	10.1	28.80	0	0.00	28.90	10.1	920	1.09%
2022/03/31	0.1	28.80	0	0.00	28.80	0.1	919	0.01%
2022/03/30	0	0.00	5	29.17	29.35	-5	887	-0.56%
2022/03/29	0.1	29.00	0	0.00	28.75	0.1	871	0.01%
2022/03/28	0.1	28.86	0	0.00	28.80	0.1	866	0.02%
2022/03/25	10.1	28.95	0	0.00	28.80	10.1	861	1.17%
2022/03/23	0	0.00	9	28.94	29.10	-9	858	-1.05%
2022/03/18	4	28.65	5	28.60	28.70	-1	847	-0.12%
2022/03/17	0	0.00	2.1	28.60	28.60	-2.1	852	-0.24%
2022/03/16	6	28.05	0	0.00	27.95	6	848	0.71%
2022/03/15	4	28.00	0	28.00	27.95	4	847	0.47%
2022/03/11	6	28.00	1	28.00	28.00	5	847	0.59%
2022/03/10	0	0.00	1	28.00	28.00	-1	848	-0.12%
2022/03/09	2	27.45	0	0.00	27.70	2	840	0.24%
2022/03/08	2	27.23	0	0.00	27.15	2	836	0.24%
2022/03/07	3.1	27.84	15	27.99	27.95	-11.9	816	-1.46%
2022/03/04	5.8	28.60	0	0.00	28.50	5.8	802	0.72%
2022/03/02	0	28.75	1	28.80	28.55	-1	791	-0.13%
2022/03/01	0	0.00	2	28.85	28.75	-2	783	-0.26%
2022/02/25	2	28.30	0	0.00	28.30	2	778	0.26%
2022/02/22	2	29.13	31	28.99	28.95	-29	748	-3.87%
2022/02/21	2	29.35	0	0.00	29.40	2	730	0.27%
2022/02/18	0	0.00	1	28.90	29.25	-1	708	-0.14%
2022/02/17	3	28.75	25	29.13	29.05	-22	666	-3.30%
2022/02/16	12	27.90	3	27.82	27.90	9	595	1.50%
2022/02/15	3	27.65	0	0.00	27.50	3	590	0.51%
2022/02/09	1	27.10	0	0.00	27.25	1	576	0.17%
2022/01/25	0	0.00	1	26.60	26.85	-1	554	-0.18%
2022/01/21	0	0.00	1	27.10	27.05	-1	545	-0.18%
2022/01/12	2	27.30	0	0.00	27.40	2	585	0.34%
2022/01/11	0	0.00	1	27.60	27.45	-1	582	-0.17%
2022/01/10	6	27.84	0	0.00	27.85	6	565	1.06%
2022/01/07	0	0.00	8	27.30	27.35	-8	544	-1.47%
2022/01/05	13	27.23	0	0.00	27.40	13	534	2.43%
2021/12/29	1	26.90	0	26.95	27.05	1	520	0.18%
2021/12/22	4	26.45	0	0.00	26.45	4	537	0.74%
2021/12/16	0	0.00	1	26.60	26.50	-1	546	-0.18%
2021/12/15	10	26.78	0	0.00	26.55	10	556	1.80%
2021/12/14	6	26.90	0	0.00	26.65	6	559	1.07%
2021/11/29	0	26.60	1	26.35	26.45	-1	586	-0.16%
2021/11/24	0	0.00	1	26.75	26.70	-1	601	-0.17%
2021/11/10	1	26.65	0	0.00	26.80	1	711	0.14%
2021/10/25	10	26.87	0	0.00	26.80	10	801	1.25%
2021/10/22	0	0.00	1	26.85	26.90	-1	812	-0.12%
2021/10/21	1	27.20	1.1	27.09	27.20	-0.1	816	-0.01%
2021/10/15	0	0.00	1	26.55	26.65	-1	799	-0.13%
2021/10/13	1	26.50	1	26.20	26.30	0	835	0.00%
2021/10/12	0.1	26.35	1	26.35	26.45	-0.9	842	-0.11%
2021/10/08	0	0.00	0.1	26.75	26.75	-0.1	853	-0.01%
2021/10/07	0	0.00	1	26.45	26.45	-1	877	-0.11%
2021/10/01	3.1	26.10	0	0.00	26.00	3.1	929	0.33%
2021/09/29	3	26.60	0	0.00	26.50	3	960	0.31%
2021/09/07	0	0.00	1	27.50	27.40	-1	1,131	-0.09%
2021/09/02	1	27.70	0	0.00	27.40	1	1,160	0.09%
2021/09/01	0	0.00	12	27.69	27.65	-12	1,160	-1.03%
2021/08/31	0	0.00	0	27.10	27.40	0	1,162	0.00%
2021/08/30	0	0.00	1.1	26.99	27.15	-1.1	1,175	-0.09%
2021/08/27	11	26.20	0	0.00	26.40	11	1,179	0.93%
2021/08/26	1	26.00	0	0.00	26.10	1	1,193	0.08%
2021/08/25	0	0.00	31	26.01	26.10	-31	1,212	-2.56%
2021/08/24	1	26.05	0	0.00	26.05	1	1,216	0.08%
2021/08/23	1	26.30	0	0.00	26.30	1	1,225	0.08%
2021/08/20	1	26.40	1	26.15	26.30	0	1,221	0.00%
2021/08/19	1.1	26.19	2	26.20	26.30	-1	1,221	-0.08%
2021/08/18	1	26.20	1	26.80	26.70	0	1,220	0.00%
2021/08/17	1	26.20	3	26.28	26.60	-2	1,227	-0.16%
2021/08/16	1.1	26.27	0	0.00	26.80	1.1	1,226	0.09%
2021/08/12	0	0.00	2	27.30	27.35	-2	1,275	-0.16%
2021/08/11	0	27.50	2	27.50	27.45	-2	1,292	-0.15%
2021/08/10	8	27.52	3	27.68	27.45	5	1,324	0.38%
2021/08/09	5	28.79	0	0.00	28.75	5	1,398	0.36%
2021/08/06	0	0.00	0.1	29.00	28.80	-0.1	1,441	-0.01%
2021/08/03	0	0.00	1	29.05	28.85	-1	1,637	-0.06%
2021/08/02	1	28.90	0	0.00	29.00	1	1,655	0.06%
2021/07/30	0	0.00	2	28.75	28.75	-2	1,670	-0.12%
2021/07/28	2	28.30	0	0.00	28.40	2	1,790	0.11%
2021/07/27	1	28.70	0	0.00	28.70	1	1,870	0.05%
2021/07/21	2	29.00	0	0.00	29.00	2	2,192	0.09%
2021/07/20	1	29.25	0	0.00	29.15	1	2,227	0.04%
2021/07/19	1	29.60	0	0.00	29.80	1	2,245	0.04%
2021/07/16	0	0.00	5.5	29.88	30.00	-5.5	2,313	-0.24%
2021/07/15	1	29.70	0.1	29.61	29.70	0.9	2,368	0.04%
2021/07/14	6	29.44	0	0.00	29.60	6	2,435	0.25%
2021/07/13	5	29.69	3	29.95	29.55	2	2,538	0.08%
2021/07/12	6.1	30.07	4	30.01	30.05	2.1	2,543	0.08%
2021/07/09	5	30.29	2	30.15	30.30	3	2,566	0.12%
2021/07/08	1	30.50	4	30.60	30.75	-3	2,591	-0.12%
2021/07/07	0.1	30.50	35	30.88	30.50	-34.9	2,662	-1.31%
2021/07/06	0	0.00	14	31.09	31.00	-14	2,663	-0.53%
2021/07/05	10	30.81	21	30.84	30.85	-11	2,670	-0.41%
2021/07/02	4	30.40	8	30.36	30.30	-4	2,666	-0.15%
2021/07/01	36	30.47	21	30.25	30.20	15	2,685	0.56%
2021/06/29	0	0.00	2	29.93	29.95	-2	2,691	-0.07%
2021/06/28	18	30.19	3	30.40	30.10	15	2,766	0.54%
2021/06/25	0	0.00	3	30.00	29.90	-3	2,790	-0.11%
2021/06/24	2	30.10	10	29.85	29.80	-8	2,827	-0.28%
2021/06/23	2	30.00	20	29.95	29.80	-18	2,835	-0.63%
2021/06/21	1	29.00	0	0.00	29.55	1	2,876	0.03%
2021/06/18	26	29.23	0	0.00	29.50	26	2,892	0.90%
2021/06/16	0	0.00	1	29.10	29.00	-1	2,927	-0.03%
2021/06/15	5	28.92	1	28.85	29.00	4	2,935	0.14%
2021/06/11	0	0.00	5	29.10	29.00	-5	2,940	-0.17%
2021/06/09	0	0.00	2	28.95	28.75	-2	2,985	-0.07%
2021/06/08	1	28.80	16	28.83	28.80	-15	3,005	-0.50%
2021/06/07	4	28.66	4	28.76	28.75	0	3,036	0.00%
2021/06/04	0	0.00	3	28.97	28.85	-3	3,094	-0.10%
2021/06/03	22	28.96	6	29.13	29.25	16	3,109	0.51%
2021/06/02	4	28.61	9	28.69	28.80	-5	3,106	-0.16%
2021/06/01	0	0.00	5.1	28.00	28.30	-5.1	3,107	-0.16%
2021/05/31	2	28.05	0	0.00	27.95	2	3,121	0.06%
2021/05/25	1	28.20	0	0.00	28.10	1	3,169	0.03%
2021/05/24	0	0.00	1	28.05	28.20	-1	3,166	-0.03%
2021/05/21	1	27.90	0	0.00	28.00	1	3,192	0.03%
2021/05/20	1	27.55	11	27.64	27.40	-10	3,216	-0.31%
2021/05/19	0	0.00	1	27.15	27.35	-1	3,174	-0.03%
2021/05/18	3	26.72	2	27.00	27.10	1	3,171	0.03%
2021/05/17	1	26.00	2	25.80	25.95	-1	3,164	-0.03%
2021/05/14	1	27.50	1	28.50	27.85	0	3,096	0.00%
2021/05/13	2	26.38	0	0.00	26.20	2	3,046	0.07%
2021/05/12	4	27.06	13	26.48	26.20	-9	3,017	-0.30%
2021/05/11	4	29.05	1	29.35	28.85	3	2,943	0.10%
2021/05/10	5	30.20	0	0.00	30.20	5	2,909	0.17%
2021/05/07	3	29.93	0	0.00	30.00	3	2,941	0.10%
2021/05/06	3.1	30.08	5	29.55	29.60	-1.9	2,949	-0.06%
2021/05/05	71	30.49	0	0.00	30.40	71	2,901	2.45%
2021/05/04	103	30.82	50	30.97	30.85	53	2,901	1.83%	大買/
2021/05/03	1	32.45	2	33.20	32.45	-1	2,851	-0.04%
2021/04/29	1	32.40	0	0.00	32.35	1	2,799	0.04%
2021/04/28	1	32.65	0	0.00	32.85	1	2,802	0.04%
2021/04/27	5	33.35	44	33.43	33.55	-39	2,863	-1.36%
2021/04/26	0	0.00	2	32.55	32.30	-2	2,768	-0.07%
2021/04/22	55	31.94	1	32.70	31.85	54	2,912	1.85%
2021/04/21	6	32.36	4	32.85	32.80	2	2,908	0.07%
2021/04/20	1	32.45	1	32.25	32.30	0	2,984	0.00%
2021/04/19	15	32.68	54	32.33	32.80	-39	3,370	-1.16%
2021/04/16	0	0.00	1.2	31.45	31.45	-1.2	3,448	-0.04%
2021/04/15	0	0.00	1	31.25	31.20	-1	3,620	-0.03%
2021/04/14	3	30.53	0	0.00	30.80	3	3,639	0.08%
2021/04/13	4	31.35	103	31.31	30.95	-99	3,745	-2.64%	大賣/
2021/04/12	40	30.88	1	30.90	30.95	39	3,754	1.04%
2021/04/09	11	30.85	2	30.95	30.75	9	3,928	0.23%
2021/04/08	0	0.00	1	31.05	30.95	-1	4,097	-0.02%
2021/04/06	11	30.85	0	0.00	30.80	11	4,199	0.26%
2021/04/01	1	30.75	0	0.00	30.95	1	4,239	0.02%
2021/03/31	16	30.91	5	31.00	31.00	11	4,259	0.26%
2021/03/30	5	32.25	0	0.00	31.75	5	4,221	0.12%
2021/03/29	0	0.00	5	31.90	31.90	-5	4,237	-0.12%
2021/03/25	2	31.45	2	31.60	31.45	0	4,372	0.00%
2021/03/23	2	30.95	0	0.00	30.85	2	4,429	0.05%
2021/03/22	1	31.15	0	0.00	31.30	1	4,481	0.02%
2021/03/18	0	0.00	10	31.20	31.10	-10	4,584	-0.22%
2021/03/17	6	31.07	1	30.95	30.80	5	4,743	0.11%
2021/03/16	1	30.85	0	0.00	30.90	1	4,839	0.02%
2021/03/15	3	31.00	0	0.00	31.00	3	5,086	0.06%
2021/03/12	1	31.20	0	0.00	31.25	1	5,185	0.02%
2021/03/11	5.1	31.60	7	31.84	31.55	-1.9	5,376	-0.04%
2021/03/10	0	0.00	5	31.89	31.90	-5	5,743	-0.09%
2021/03/09	10	30.85	9	30.92	30.80	1	6,249	0.02%
2021/03/08	2	31.38	0	0.00	31.15	2	6,763	0.03%
2021/03/05	1	31.30	0	0.00	31.30	1	7,780	0.01%
2021/03/02	4	31.54	0	0.00	31.30	4	8,319	0.05%
2021/02/26	1	31.90	0	0.00	31.75	1	8,529	0.01%
2021/02/23	0	0.00	3	32.35	32.75	-3	8,822	-0.03%
2021/02/22	0	0.00	3	32.70	32.75	-3	8,964	-0.03%
2021/02/19	2	31.93	0	0.00	32.05	2	9,225	0.02%
2021/02/18	3	32.37	0	0.00	32.50	3	9,307	0.03%
2021/02/17	0	0.00	8	32.45	32.50	-8	9,460	-0.08%
2021/02/05	1	31.95	0	0.00	32.00	1	9,463	0.01%
2021/02/03	1	31.75	0	0.00	31.65	1	9,475	0.01%
2021/02/02	2	31.70	2	31.65	31.95	0	9,468	0.00%
2021/02/01	3	31.00	0	0.00	31.10	3	9,466	0.03%
2021/01/29	2	31.63	5	31.81	31.50	-3	9,434	-0.03%
2021/01/28	1	32.50	1	32.25	32.40	0	9,386	0.00%
2021/01/27	1.2	32.78	3	33.20	33.00	-1.9	9,359	-0.02%
2021/01/26	8	32.81	5	32.60	32.60	3	9,329	0.03%
2021/01/25	1	33.20	1	33.20	33.60	0	9,291	0.00%
2021/01/22	2	32.25	4	32.48	32.70	-2	9,257	-0.02%
2021/01/21	0	0.00	8	32.43	32.35	-8	9,230	-0.09%
2021/01/20	15	32.50	24	32.07	31.65	-9	9,183	-0.10%
2021/01/19	4	33.91	2	33.75	33.60	2	9,055	0.02%
2021/01/18	5	33.59	1	33.60	33.65	4	9,016	0.04%
2021/01/15	16	34.86	36	34.72	34.05	-20	8,946	-0.22%
2021/01/14	16	36.30	9	35.88	35.85	7	8,803	0.08%
2021/01/13	21	37.02	10	36.86	36.50	11	8,726	0.13%
2021/01/12	126	38.16	21.5	38.15	37.20	104.5	8,606	1.21%	大買/鉅額交易
2021/01/11	25	37.05	44	36.83	37.15	-19	8,148	-0.23%
2021/01/08	40	35.96	53	35.74	36.00	-13	7,956	-0.16%
2021/01/07	1	34.50	31	34.51	34.60	-30	7,763	-0.39%
2021/01/06	12	34.74	16	35.61	34.00	-4	7,707	-0.05%
2021/01/05	2	35.58	0	0.00	35.60	2	7,571	0.03%
2021/01/04	15	36.78	16	36.68	36.60	-1	7,495	-0.01%
2020/12/31	5	35.85	12	35.09	35.70	-7	7,298	-0.10%
2020/12/29	15	35.38	16	35.18	34.80	-1	7,107	-0.01%
2020/12/28	1	34.70	6	34.67	34.70	-5	6,997	-0.07%
2020/12/24	0	0.00	2	34.45	34.20	-2	6,887	-0.03%
2020/12/23	0	0.00	5	33.75	34.40	-5	6,831	-0.07%
2020/12/22	1	33.65	8	34.05	33.60	-7	6,790	-0.10%
2020/12/21	0	0.00	7	34.80	34.75	-7	6,715	-0.10%
2020/12/18	3	34.05	2	33.90	33.80	1	6,645	0.02%
2020/12/17	13	33.84	5	33.90	33.90	8	6,591	0.12%
2020/12/16	0	0.00	7	34.20	34.60	-7	6,527	-0.11%
2020/12/15	1	34.15	3	33.98	33.35	-2	6,454	-0.03%
2020/12/11	10	34.06	3	35.73	33.95	7	6,320	0.11%
2020/12/10	0	0.00	5	34.60	34.80	-5	6,143	-0.08%
2020/12/09	12	35.07	2	34.90	35.00	10	6,043	0.17%
2020/12/08	5	33.36	0	0.00	33.45	5	5,787	0.09%
2020/12/07	21	32.80	18	32.94	33.10	3	5,684	0.05%
2020/12/04	103	32.94	106	33.22	32.75	-3	5,496	-0.05%	大買/大賣/
2020/12/03	154	35.13	102	34.52	33.80	52	5,105	1.02%	大買/大賣/
2020/12/02	31	37.01	36	38.26	37.50	-5	4,553	-0.11%
2020/12/01	138	37.79	1,240	38.94	36.40	-1,102	4,037	-27.29%	大買/大賣/鉅額交易
2020/11/30	1,161	37.03	12	36.75	37.05	1,149	3,013	38.13%	大買/鉅額交易
2020/11/27	17	32.19	8	31.38	33.70	9	2,808	0.32%
2020/11/26	3	29.95	4	30.35	30.65	-1	2,541	-0.04%
2020/11/25	19	30.17	12	30.07	30.10	7	2,501	0.28%
2020/11/24	0	0.00	1	28.95	29.00	-1	2,293	-0.04%
2020/11/23	9	28.94	0	0.00	29.30	9	2,224	0.40%
2020/11/20	4	27.70	0.3	27.95	27.70	3.7	2,043	0.18%
2020/11/19	1	28.40	0	0.00	28.00	1	2,005	0.05%
2020/11/18	43	26.78	43	26.99	27.80	0	1,911	0.00%
2020/11/17	3	25.40	5	25.50	25.85	-2	1,673	-0.12%
2020/11/16	34	25.65	23	25.36	25.55	11	1,632	0.68%
2020/11/13	0	0.00	1	23.75	24.05	-1	1,489	-0.07%
2020/11/11	0	0.00	2	23.80	23.80	-2	1,572	-0.13%
2020/11/09	0	0.00	7.5	23.27	23.30	-7.5	1,582	-0.48%
2020/11/05	0	0.00	86	22.80	22.90	-86	1,649	-5.21%
2020/10/28	86	23.05	0	0.00	22.85	86	1,865	4.61%
2020/10/27	0	0.00	0	23.00	23.00	0	1,871	0.00%
2020/10/26	7	23.35	5	23.30	23.20	2	1,873	0.11%
2020/10/22	1	23.10	0	0.00	23.30	1	1,884	0.05%
2020/10/20	10	23.15	0	0.00	23.15	10	1,882	0.53%
2020/10/12	0	0.00	1	23.65	23.20	-1	1,944	-0.05%
2020/10/08	0	0.00	1	23.25	23.35	-1	1,955	-0.05%
2020/10/07	0	0.00	2	23.50	23.35	-2	1,957	-0.10%
2020/10/05	0	0.00	10	22.68	22.75	-10	1,941	-0.52%
2020/09/28	1	22.55	0	0.00	22.60	1	1,953	0.05%
2020/09/24	2	22.70	1	22.85	22.35	1	1,947	0.05%
2020/09/18	0	0.00	3	23.85	23.80	-3	1,883	-0.16%
2020/09/16	0	0.00	5	23.50	23.50	-5	1,873	-0.27%
2020/09/14	0	0.00	5	23.55	23.25	-5	1,878	-0.27%
2020/09/09	0	0.00	5	23.65	23.80	-5	1,881	-0.27%
2020/09/08	2	23.08	12	23.15	23.15	-10	1,855	-0.54%
2020/09/07	0	0.00	15	23.30	23.30	-15	1,851	-0.81%
2020/09/01	0	0.00	5	24.00	23.95	-5	1,820	-0.27%
2020/08/31	2	23.70	4	23.71	23.70	-2	1,792	-0.11%
2020/08/28	0	0.00	5	24.25	24.15	-5	1,758	-0.28%
2020/08/25	21	24.23	1	24.15	24.10	20	1,706	1.17%
2020/08/24	12	24.35	2	24.60	24.60	10	1,709	0.58%
2020/08/21	0	0.00	5	23.70	24.15	-5	1,640	-0.30%
2020/08/20	2	22.60	2	23.40	23.20	0	1,587	0.00%
2020/08/19	1	23.55	0	0.00	23.60	1	1,527	0.07%
2020/08/18	0	0.00	6	23.40	23.45	-6	1,511	-0.40%
2020/08/17	6	23.56	0	0.00	23.65	6	1,478	0.41%
2020/08/14	0	0.00	2	23.10	23.15	-2	1,392	-0.14%
2020/08/13	1	23.00	0	0.00	23.05	1	1,366	0.07%
2020/08/12	0	0.00	2	22.80	22.75	-2	1,342	-0.15%
2020/08/11	6	22.67	3	22.90	23.00	3	1,335	0.22%
2020/08/10	23	22.77	14	23.09	23.20	9	1,278	0.70%
2020/08/07	2	22.40	48	22.88	22.70	-46	1,201	-3.83%
2020/08/06	2	21.20	0	0.00	21.70	2	1,103	0.18%
2020/08/05	3	21.10	0	0.00	21.05	3	1,066	0.28%
2020/08/03	10	20.88	0	0.00	20.90	10	1,055	0.95%
2020/07/29	0	0.00	1	20.45	20.35	-1	1,039	-0.10%
2020/07/24	1	20.75	0	0.00	20.90	1	1,029	0.10%
2020/07/21	0	0.00	1	20.75	20.85	-1	1,008	-0.10%
2020/07/17	1	21.95	45	21.65	21.65	-44	957	-4.60%
2020/07/16	1	21.95	25	22.00	21.85	-24	948	-2.53%
2020/07/15	5	21.90	2	21.85	21.90	3	919	0.33%
2020/07/14	15	21.77	40	21.71	21.75	-25	904	-2.76%
2020/07/13	10	21.75	15	21.78	21.70	-5	903	-0.55%
2020/07/09	54	21.73	0	0.00	21.65	54	903	5.97%
2020/07/08	30	21.68	37	21.61	21.60	-7	900	-0.78%
2020/07/07	2	21.65	3	21.75	21.60	-1	906	-0.11%
2020/07/06	33	21.62	0	0.00	21.60	33	900	3.67%
2020/06/17	30	21.60	2	21.60	21.80	28	906	3.09%
2020/06/16	5	21.90	23	21.87	22.00	-18	897	-2.01%
2020/06/15	0	0.00	20	21.50	21.30	-20	908	-2.20%
2020/06/12	15	21.34	10	21.45	21.45	5	939	0.53%
2020/06/11	0	0.00	5	21.50	21.45	-5	969	-0.52%
2020/06/10	20	21.75	6	21.75	21.90	14	979	1.43%
2020/06/09	0	0.00	10	21.60	21.65	-10	1,007	-0.99%
2020/06/08	1	21.40	0	0.00	21.40	1	1,051	0.10%
2020/06/04	10	21.20	0	0.00	21.15	10	1,039	0.96%
2020/06/03	0	0.00	5	21.00	21.05	-5	1,050	-0.48%
2020/06/02	0	0.00	1	20.95	20.95	-1	1,044	-0.10%
2020/06/01	8	21.00	0	0.00	20.95	8	1,044	0.77%
2020/05/29	5	21.10	0	0.00	20.90	5	1,048	0.48%
2020/05/28	1	21.00	1	20.95	20.80	0	1,010	0.00%
2020/05/27	0	0.00	1	20.70	20.80	-1	1,000	-0.10%
2020/05/26	0	0.00	4	20.60	20.65	-4	991	-0.40%
2020/05/25	4	20.35	0	0.00	20.60	4	986	0.41%
2020/05/20	0	0.00	1	20.05	20.05	-1	969	-0.10%
2020/05/19	1	20.10	0	0.00	20.05	1	971	0.10%
2020/05/18	1	20.10	100	20.10	20.00	-99	968	-10.23%
2020/05/12	2	19.70	0	0.00	19.90	2	938	0.21%
2020/05/07	10	19.65	2	19.63	19.65	8	932	0.86%
2020/05/06	0	0.00	0	19.70	19.55	0	931	0.00%
2020/05/05	4	19.45	0	0.00	19.55	4	932	0.43%
2020/05/04	0	0.00	3	19.63	19.55	-3	936	-0.32%
2020/04/30	0	0.00	3	19.80	19.80	-3	941	-0.32%
2020/04/29	0	0.00	109	19.70	19.70	-109	950	-11.46%	大賣/鉅額交易
2020/04/22	5	19.20	0	0.00	19.20	5	979	0.51%
2020/04/21	5	19.41	0	0.00	19.30	5	975	0.51%
2020/04/20	1	19.60	0	0.00	19.60	1	958	0.10%
2020/04/10	0	0.00	35	19.45	19.45	-35	935	-3.74%
2020/04/09	0	0.00	30	19.45	19.40	-30	935	-3.21%
2020/04/08	0	0.00	3	19.40	19.45	-3	941	-0.32%
2020/04/01	3	19.10	0	0.00	19.25	3	948	0.32%
2020/03/31	0	0.00	2	19.35	19.35	-2	941	-0.21%
2020/03/30	2	19.15	0	0.00	19.35	2	938	0.21%
2020/03/27	3	19.45	0	0.00	19.40	3	937	0.32%
2020/03/26	1	19.35	0	0.00	19.45	1	933	0.11%
2020/03/25	2	19.38	100	19.45	19.45	-98	935	-10.48%
2020/03/16	1	20.05	0	0.00	20.25	1	779	0.13%
2020/03/13	0	0.00	2	19.80	20.30	-2	752	-0.27%
2020/03/11	0	0.00	1	20.60	20.50	-1	652	-0.15%
2020/02/21	10	20.75	0	0.00	20.75	10	631	1.58%
2020/02/20	0	0.00	5	21.10	20.85	-5	632	-0.79%
2020/02/17	2	20.60	0	0.00	20.65	2	690	0.29%
2020/02/10	5	20.40	5	20.60	20.60	0	756	0.00%
2020/02/07	5	20.55	0	0.00	20.70	5	757	0.66%
2020/02/06	1	20.70	0	0.00	20.75	1	756	0.13%
2020/02/03	2	19.95	0	0.00	20.20	2	762	0.26%
2020/01/31	0	0.00	1	20.35	20.35	-1	746	-0.13%
2020/01/30	14	20.53	3	20.60	20.25	11	739	1.49%
2020/01/17	3	21.20	0	0.00	21.20	3	717	0.42%
2020/01/16	0	0.00	2	21.25	21.30	-2	717	-0.28%
2020/01/13	0	0.00	0.2	21.10	21.25	-0.2	837	-0.02%
2020/01/10	0	0.00	3	21.00	21.05	-3	850	-0.35%
2020/01/08	0	20.95	0	0.00	20.95	0	890	0.00%
2020/01/02	0	0.00	1	21.40	21.40	-1	871	-0.11%
2019/12/30	0	0.00	10	21.30	21.30	-10	858	-1.16%
2019/12/27	0	0.00	10	21.15	21.20	-10	840	-1.19%
2019/12/26	0	0.00	1	21.20	21.10	-1	835	-0.12%
2019/12/23	0	0.00	26	21.14	21.15	-26	836	-3.11%
2019/12/17	0	0.00	20	21.20	21.25	-20	833	-2.40%
2019/12/13	0	0.00	1	21.10	21.15	-1	827	-0.12%
2019/12/12	0	0.00	1	21.25	21.20	-1	833	-0.12%
2019/12/09	0	0.00	10	21.15	21.15	-10	895	-1.12%
2019/12/05	0	0.00	2	20.90	20.90	-2	897	-0.22%
2019/12/03	0	0.00	1	21.00	21.00	-1	895	-0.11%
2019/12/02	2	20.95	0	0.00	20.95	2	897	0.22%
2019/11/28	1	21.20	0	0.00	21.20	1	894	0.11%
2019/11/25	1	21.10	0	0.00	21.35	1	919	0.11%
2019/11/22	1	21.20	1	21.10	21.00	0	919	0.00%
2019/11/15	6	21.23	0	0.00	21.15	6	921	0.65%
2019/11/14	1	21.75	0	0.00	21.70	1	883	0.11%
2019/11/12	1	22.10	0	0.00	22.15	1	870	0.11%
2019/11/11	0	0.00	10	22.10	22.05	-10	868	-1.15%
2019/11/08	1	22.35	0	0.00	22.40	1	861	0.12%
2019/11/07	1	22.35	4	22.33	22.25	-3	854	-0.35%
2019/11/06	0	0.00	4	22.10	22.05	-4	822	-0.49%
2019/11/04	10	22.00	11	22.38	22.10	-1	842	-0.12%
2019/11/01	0	0.00	1	21.90	21.90	-1	834	-0.12%
2019/10/30	1	21.95	0	0.00	21.95	1	849	0.12%
2019/10/28	6	22.00	0	0.00	21.95	6	862	0.70%
2019/10/23	10	22.00	0	0.00	21.90	10	859	1.16%
2019/10/22	0	0.00	20	22.40	22.05	-20	856	-2.34%
2019/10/21	1	22.10	3	22.03	22.10	-2	829	-0.24%
2019/10/17	1	21.40	1	21.45	21.35	0	816	0.00%
2019/10/07	5	20.80	1	20.70	20.70	4	894	0.45%
2019/09/27	0	0.00	10	21.00	21.00	-10	1,041	-0.96%
2019/09/24	1	21.05	2	21.20	21.05	-1	1,106	-0.09%
2019/09/12	0	0.00	3	21.20	21.20	-3	1,391	-0.22%
2019/09/10	2	20.65	0	0.00	20.65	2	1,340	0.15%
2019/09/06	1	20.80	0	0.00	20.75	1	1,346	0.07%
2019/09/03	0	0.00	1	20.70	20.70	-1	1,385	-0.07%
2019/08/30	4	20.45	0	0.00	20.45	4	1,390	0.29%
2019/08/26	1	20.70	0	0.00	20.70	1	1,442	0.07%
2019/08/05	0	0.00	1	20.50	20.45	-1	2,051	-0.05%
2019/08/01	4	20.78	2	20.70	20.70	2	2,043	0.10%
2019/07/31	0	0.00	2	20.80	20.95	-2	2,043	-0.10%
2019/07/30	0	0.00	1	21.20	20.95	-1	2,033	-0.05%
2019/07/25	7	20.95	3	21.17	21.25	4	2,017	0.20%
2019/07/23	12	21.13	14	20.90	20.90	-2	1,998	-0.10%
2019/07/22	0	0.00	1	21.30	21.20	-1	1,980	-0.05%
2019/07/19	2	21.55	1	21.65	21.50	1	1,960	0.05%
2019/07/12	0	0.00	5	22.90	22.85	-5	1,818	-0.27%
2019/07/11	10	22.80	0	0.00	22.80	10	1,812	0.55%
2019/07/10	30	23.12	5	22.95	23.00	25	1,797	1.39%
2019/07/09	0	0.00	24	23.13	23.20	-24	1,771	-1.35%
2019/07/08	1	22.80	0	0.00	22.85	1	1,732	0.06%
2019/07/05	15	22.75	15	22.95	22.80	0	1,719	0.00%
2019/07/03	0	0.00	3	23.00	22.80	-3	1,683	-0.18%
2019/07/02	1	22.75	6	22.80	22.75	-5	1,645	-0.30%
2019/07/01	0	0.00	0	22.65	22.75	0	1,633	0.00%
2019/06/28	10	22.75	2	22.65	22.55	8	1,621	0.49%
2019/06/27	1	22.75	0	0.00	22.85	1	1,611	0.06%
2019/06/26	28	22.75	30	22.95	22.80	-2	1,626	-0.12%
2019/06/25	15	22.72	1	22.60	22.75	14	1,619	0.86%
2019/06/24	0	0.00	3	22.67	22.95	-3	1,574	-0.19%
2019/06/21	0	0.00	1	21.95	22.20	-1	1,494	-0.07%
2019/06/20	0	0.00	4	21.81	21.80	-4	1,413	-0.28%
2019/06/19	1	21.55	0	0.00	21.55	1	1,390	0.07%
2019/06/17	0	0.00	2	21.65	21.55	-2	1,392	-0.14%
2019/06/12	0	0.00	11	21.78	21.70	-11	1,383	-0.79%
2019/06/11	0	0.00	4	21.70	21.70	-4	1,359	-0.29%
2019/06/05	0	0.00	7	21.48	21.40	-7	1,316	-0.53%
2019/06/04	0	0.00	3	21.70	21.65	-3	1,300	-0.23%
2019/06/03	10	21.98	1	21.90	21.65	9	1,291	0.70%
2019/05/31	3	21.35	0	0.00	21.40	3	1,243	0.24%
2019/05/28	8	21.89	0	0.00	21.10	8	1,205	0.66%
2019/05/27	1	21.85	15	22.18	22.30	-14	1,103	-1.27%
2019/05/22	3	21.75	12	21.65	21.75	-9	987	-0.91%
2019/05/21	14	21.80	0	0.00	21.75	14	953	1.47%
2019/05/20	10	21.30	5	21.20	21.00	5	853	0.59%
2019/05/17	8	21.35	9	21.21	21.30	-1	834	-0.12%
2019/05/16	19	21.05	78	21.02	21.10	-59	768	-7.68%
2019/05/15	51	20.12	0	0.00	20.20	51	584	8.73%
2019/05/14	0	0.00	20	20.00	20.20	-20	578	-3.46%
2019/05/09	0	0.00	7	19.95	20.00	-7	562	-1.24%
2019/05/07	0	0.00	20	20.05	20.05	-20	539	-3.70%
2019/05/03	2	20.20	0	0.00	20.15	2	531	0.38%
2019/04/29	5	20.25	0	0.00	20.20	5	532	0.94%
2019/04/25	0	0.00	2	20.20	20.20	-2	525	-0.38%
2019/04/23	5	20.25	0	0.00	20.20	5	525	0.95%
2019/04/16	5	20.40	0	0.00	20.25	5	526	0.95%
2019/04/11	5	20.25	0	0.00	20.15	5	504	0.99%
2019/04/02	0	0.00	15	20.10	20.10	-15	489	-3.06%
2019/04/01	5	20.05	0	0.00	20.05	5	486	1.03%
2019/03/29	16	20.48	1.6	20.25	20.20	14.4	469	3.07%
2019/03/28	27	20.63	16	20.62	20.70	11	433	2.54%
2019/03/25	0	0.00	20	20.20	20.15	-20	410	-4.87%
2019/03/20	0	0.00	1	20.15	20.10	-1	422	-0.24%
2019/03/19	20	20.15	0	0.00	20.10	20	426	4.68%
2019/03/14	3	20.17	0	0.00	20.10	3	417	0.72%
2019/03/08	0	0.00	2	20.00	20.10	-2	448	-0.45%
2019/03/07	1	20.15	0	0.00	20.10	1	465	0.21%
2019/03/04	2	20.35	0	0.00	20.40	2	468	0.43%
2019/02/25	1	20.05	0	0.00	20.05	1	435	0.23%
2019/02/21	1	19.95	0	0.00	19.95	1	433	0.23%
2019/01/04	2	19.70	2	20.05	20.10	0	652	0.00%
2018/12/28	0	0.00	1	20.00	20.00	-1	714	-0.14%
2018/12/19	1	20.35	0	0.00	20.40	1	733	0.14%
2018/12/04	0	0.00	5	20.50	20.60	-5	710	-0.70%
2018/11/30	0	0.00	5	20.00	20.50	-5	700	-0.71%
2018/11/29	0	0.00	0.6	19.85	19.85	-0.6	687	-0.09%
2018/11/28	1	19.70	0	0.00	19.90	1	681	0.15%
2018/11/27	1	19.60	0	0.00	19.65	1	690	0.14%
2018/11/26	0	0.00	10	19.70	19.75	-10	695	-1.44%
2018/11/20	10	19.50	2	19.70	19.50	8	710	1.13%
2018/11/14	0	0.00	0.1	19.55	19.50	-0.1	684	-0.02%
2018/11/13	5	19.50	0	0.00	19.45	5	679	0.74%
2018/11/08	50	19.70	0	0.00	19.65	50	683	7.32%
2018/11/05	4	19.53	0	0.00	19.55	4	679	0.59%
2018/11/01	15	19.72	0	0.00	19.75	15	675	2.22%
2018/10/30	0	0.00	1	19.70	19.70	-1	683	-0.15%
2018/10/29	0	0.00	1	19.70	19.60	-1	683	-0.15%
2018/10/26	0	0.00	11	19.60	19.80	-11	687	-1.60%
2018/10/25	0	0.00	1	19.50	19.50	-1	668	-0.15%
2018/10/23	2	19.70	0	0.00	19.80	2	640	0.31%
2018/10/18	3	19.90	7	19.95	20.00	-4	589	-0.68%
2018/10/17	0	0.00	36	20.00	19.95	-36	597	-6.02%
2018/10/16	0	0.00	5	20.10	20.00	-5	598	-0.83%
2018/10/15	10	20.08	0	0.00	20.00	10	603	1.66%
2018/10/11	2	20.10	1	20.15	20.05	1	602	0.17%
2018/10/09	1	20.85	0	0.00	20.85	1	575	0.17%
2018/10/05	1	20.30	0	0.00	20.50	1	552	0.18%
2018/09/11	1	20.40	50	20.25	20.60	-49	731	-6.70%
2018/08/30	10	20.75	0	0.00	20.75	10	779	1.28%
2018/08/28	20	20.96	0	0.00	20.95	20	819	2.44%
2018/08/23	20	20.85	0	0.00	20.75	20	1,068	1.87%
2018/08/16	11	20.52	0	0.00	20.55	11	1,152	0.95%
2018/08/14	2	21.00	0	0.00	20.95	2	1,140	0.18%
2018/08/07	19	21.12	0	0.00	21.15	19	1,172	1.62%
2018/08/02	0	0.00	15	21.10	21.05	-15	1,177	-1.27%
2018/08/01	0	0.00	1	21.10	21.20	-1	1,181	-0.08%
2018/07/17	5	21.55	0	0.00	21.70	5	1,216	0.41%
2018/07/16	0	0.00	5	21.65	21.55	-5	1,215	-0.41%
2018/06/29	30	21.98	2	21.95	21.85	28	1,609	1.74%
2018/06/28	41	21.89	0	0.00	21.75	41	1,604	2.56%
2018/06/27	11	22.20	16	22.41	22.10	-5	1,617	-0.31%
2018/06/25	0	0.00	6	21.50	21.60	-6	1,581	-0.38%
2018/06/22	5	21.45	4	21.50	21.40	1	1,637	0.06%
2018/06/21	5	21.50	0	0.00	21.50	5	1,686	0.30%
2018/06/19	10	21.45	0	0.00	21.50	10	1,678	0.60%
2018/06/15	30	21.62	0	0.00	21.40	30	1,670	1.80%
2018/06/13	0	0.00	2	21.85	21.70	-2	1,645	-0.12%
2018/06/08	5	21.70	0	0.00	21.65	5	1,653	0.30%
2018/06/07	35	21.80	0	0.00	21.70	35	1,661	2.11%
2018/06/05	17	21.86	1	21.75	21.65	16	1,724	0.93%
2018/06/04	0	0.00	2	22.18	21.90	-2	1,702	-0.12%
2018/06/01	9	22.96	25	22.66	22.30	-16	1,671	-0.96%
2018/05/30	11	21.61	8	21.80	21.70	3	1,492	0.20%
2018/05/29	13	21.75	13	21.58	21.85	0	1,474	0.00%
2018/05/24	0	0.00	0	21.00	20.90	0	1,429	0.00%
2018/05/22	0	0.00	17	21.10	21.10	-17	1,431	-1.19%
2018/05/21	5	21.20	25	21.14	21.10	-20	1,435	-1.39%
2018/05/18	25.3	21.05	0	0.00	21.05	25.3	1,444	1.75%
2018/05/16	10	21.25	0	0.00	21.20	10	1,480	0.68%
2018/05/10	0	0.00	20	21.00	20.95	-20	1,620	-1.23%
2018/05/08	4	20.90	1	20.85	20.95	3	1,633	0.18%
2018/05/07	5	20.90	0	0.00	20.85	5	1,648	0.30%
2018/04/30	0	0.00	5	21.05	21.20	-5	1,640	-0.30%
2018/04/27	10	20.85	2	20.90	21.00	8	1,646	0.49%
2018/04/26	0	0.00	6	21.03	21.00	-6	1,643	-0.37%
2018/04/25	0	21.05	0	0.00	21.10	0	1,646	0.00%
2018/04/24	0	21.20	0	0.00	21.20	0	1,654	0.00%
2018/04/20	2	21.15	0	0.00	21.10	2	1,668	0.12%
2018/04/18	5	21.37	0	0.00	21.20	5	1,668	0.30%
2018/04/12	1	22.10	0	0.00	22.00	1	1,686	0.06%
2018/04/11	0	0.00	25	22.33	22.45	-25	1,671	-1.50%
2018/04/10	33	23.41	38	23.46	22.40	-5	1,658	-0.30%
2018/04/03	0	21.65	1	21.75	21.70	-1	1,515	-0.07%
2018/04/02	0	0.00	15	21.65	21.65	-15	1,515	-0.99%
2018/03/31	1	21.30	0	0.00	21.25	1	1,459	0.07%
2018/03/29	0	0.00	5	21.25	21.50	-5	1,459	-0.34%
2018/03/28	0	0.00	1	21.30	21.30	-1	1,439	-0.07%
2018/03/23	25	21.25	1	21.30	21.70	24	1,358	1.77%
2018/03/19	1	21.20	0	0.00	21.45	1	1,339	0.07%
2018/03/15	0	0.00	2	21.50	21.65	-2	1,332	-0.15%
2018/03/09	1	21.70	31	21.63	21.45	-30	1,331	-2.25%
2018/03/08	1	21.55	2	21.45	21.40	-1	1,288	-0.08%
2018/03/05	1	21.10	0	0.00	21.05	1	1,250	0.08%
2018/02/23	8	21.09	8	20.91	20.95	0	1,244	0.00%
2018/02/12	0	0.00	3	20.70	20.70	-3	1,267	-0.24%
2018/02/08	0	0.00	6	20.75	20.70	-6	1,259	-0.48%
2018/02/06	3	20.18	2	20.00	20.50	1	1,235	0.08%
2018/02/05	0	0.00	5	21.00	21.00	-5	1,154	-0.43%
2018/01/30	1	21.05	0	0.00	21.00	1	1,240	0.08%
2018/01/24	0	0.00	5	21.10	21.15	-5	1,247	-0.40%
2018/01/19	0	0.00	1	21.05	21.00	-1	1,290	-0.08%
2018/01/18	7	21.19	0	0.00	21.15	7	1,297	0.54%
2018/01/17	2	21.20	15	21.22	21.25	-13	1,319	-0.99%
2018/01/15	0	0.00	2	21.13	21.15	-2	1,460	-0.14%
2018/01/12	6	21.11	0	0.00	21.15	6	1,528	0.39%
2018/01/11	11	21.15	0	0.00	21.10	11	1,580	0.70%
2018/01/10	1	21.20	0	0.00	21.15	1	1,701	0.06%
2018/01/09	3	21.40	22	21.60	21.45	-19	1,708	-1.11%
2018/01/08	9	21.73	2	21.70	21.55	7	1,723	0.41%
2018/01/05	2	21.23	1.1	21.21	21.35	0.9	1,684	0.06%
2018/01/04	1	21.35	0	0.00	21.25	1	1,683	0.06%
2018/01/03	12	21.47	10	21.55	21.35	2	1,685	0.12%
2018/01/02	1	21.40	5	21.82	21.80	-4	1,685	-0.24%