三陽工業 (2206)-永豐金-內湖券商分點個股進出

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
68.9
漲跌
▼0.4
漲幅
-0.58%
成交量
3,484張
產業
上市汽車類股
471人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	0	68.60	0	0.00	68.90	0	2,273	0.00%
2024/12/16	0	68.80	0	0.00	69.30	0	2,270	0.00%
2024/12/13	0	68.85	0	0.00	68.80	0	2,255	0.00%
2024/12/12	0	69.10	0	0.00	69.10	0	2,253	0.00%
2024/12/11	1	69.00	0	0.00	69.00	1	2,259	0.05%
2024/12/09	0	69.30	0	0.00	69.40	0	2,258	0.00%
2024/12/06	0.1	70.00	0	0.00	69.70	0.1	2,256	0.00%
2024/12/03	0	0.00	0.1	71.20	71.50	-0.1	2,279	0.00%
2024/11/28	0.1	70.10	1	70.40	70.10	-1	2,274	-0.04%
2024/11/27	0.1	71.20	0	0.00	71.00	0.1	2,262	0.00%
2024/11/26	0	0.00	1	72.00	72.00	-1	2,258	-0.04%
2024/11/25	0.2	71.30	0	0.00	71.40	0.2	2,250	0.01%
2024/11/22	2	72.00	6.1	72.66	72.40	-4.1	2,278	-0.18%
2024/11/21	0.1	70.60	0	0.00	72.20	0.1	2,193	0.00%
2024/11/19	1	71.80	0.1	72.00	72.30	0.9	1,983	0.05%
2024/11/18	0	0.00	0.1	69.60	69.70	-0.1	1,813	-0.01%
2024/11/14	0	68.80	0	0.00	68.80	0	1,719	0.00%
2024/11/13	0.1	68.39	1	69.10	68.80	-0.9	1,690	-0.05%
2024/11/07	0	0.00	0.1	70.60	70.10	-0.1	1,660	-0.01%
2024/10/29	0	69.70	1	69.50	69.20	-1	1,777	-0.05%
2024/10/28	0	69.60	0	0.00	70.00	0	1,768	0.00%
2024/10/25	1	69.51	2	69.95	69.50	-1	1,795	-0.05%
2024/10/24	0.1	69.64	0	0.00	70.00	0.1	1,842	0.00%
2024/10/23	0	0.00	2	70.45	70.00	-2	1,897	-0.11%
2024/10/21	0.1	70.50	0	0.00	70.10	0.1	2,030	0.00%
2024/10/18	5	71.00	0	0.00	70.20	5	2,102	0.24%
2024/10/15	0	70.60	1	70.10	70.00	-1	2,390	-0.04%
2024/10/14	2.1	70.49	880	70.47	70.00	-877.9	2,412	-36.39%	大賣/鉅額交易
2024/10/11	0.3	71.30	2	71.20	71.50	-1.7	2,399	-0.07%
2024/10/08	1	73.40	0	0.00	72.70	1	2,539	0.04%
2024/09/30	0.1	73.70	0	0.00	73.00	0.1	2,760	0.00%
2024/09/26	0	0.00	0.3	74.51	74.60	-0.3	2,863	-0.01%
2024/09/25	0.1	74.70	3	74.60	74.40	-2.9	2,887	-0.10%
2024/09/24	3.1	74.77	0	0.00	74.40	3.1	2,909	0.11%
2024/09/23	0	75.70	1	75.50	75.70	-1	2,941	-0.03%
2024/09/20	0.1	76.00	2.1	76.64	75.80	-2	2,999	-0.07%
2024/09/19	3.1	76.25	0	0.00	76.40	3.1	3,040	0.10%
2024/09/18	0	75.10	1.1	75.42	75.40	-1.1	3,123	-0.03%
2024/09/16	0.1	73.36	0	0.00	73.60	0.1	3,224	0.00%
2024/09/12	0.1	73.10	0.1	73.30	72.50	0	3,490	0.00%
2024/09/11	0.1	73.75	0	0.00	72.90	0.1	3,685	0.00%
2024/09/10	0	0.00	0.5	74.80	74.10	-0.5	3,740	-0.01%
2024/09/09	0.1	73.10	0.3	74.16	75.00	-0.2	3,767	-0.01%
2024/09/05	0.1	74.81	1	74.20	74.00	-0.9	3,880	-0.02%
2024/09/04	0.1	74.00	1	74.60	74.80	-0.9	3,903	-0.02%
2024/09/03	0	0.00	5	76.50	76.00	-5	3,898	-0.13%
2024/09/02	0.1	76.32	1.1	76.48	76.80	-1	3,927	-0.03%
2024/08/26	1	75.80	3	76.00	75.50	-2	4,058	-0.05%
2024/08/20	1	73.20	0	0.00	73.40	1	4,407	0.02%
2024/08/19	0	0.00	0.1	73.20	72.70	-0.1	4,622	0.00%
2024/08/16	0.2	73.40	0	0.00	73.50	0.2	4,793	0.00%
2024/08/15	1	74.00	0	0.00	73.00	1	4,943	0.02%
2024/08/08	3	73.03	0	0.00	72.70	3	5,657	0.05%
2024/08/07	2	73.95	0.1	73.10	73.90	1.9	5,738	0.03%
2024/08/06	1	71.00	0	0.00	72.00	1	5,817	0.02%
2024/08/05	1.1	70.61	9	71.50	70.20	-7.9	5,910	-0.13%
2024/08/02	9	76.90	0.1	77.10	76.00	8.9	5,899	0.15%
2024/08/01	0.1	76.72	0	0.00	76.80	0.1	6,070	0.00%
2024/07/31	55	76.38	0.2	76.80	76.50	54.9	6,200	0.88%
2024/07/30	0.1	74.90	55	74.29	76.00	-54.9	6,372	-0.86%
2024/07/29	1	77.30	0.5	76.80	75.40	0.5	6,700	0.01%
2024/07/23	5	78.00	0.1	79.40	78.20	5	6,991	0.07%
2024/07/22	2.1	77.76	0	0.00	77.00	2.1	7,268	0.03%
2024/07/19	2.1	79.11	0	0.00	78.70	2.1	7,669	0.03%
2024/07/18	1	80.60	0	0.00	80.70	1	8,571	0.01%
2024/07/17	1	82.30	1.1	82.78	82.10	-0.1	9,158	0.00%
2024/07/16	12	83.71	17	82.79	82.50	-5	9,140	-0.05%
2024/07/15	1	81.00	4	80.98	81.20	-3	9,008	-0.03%
2024/07/12	3.1	80.03	0	0.00	80.00	3.1	8,999	0.03%
2024/07/11	2	81.00	1	80.90	80.80	1	9,071	0.01%
2024/07/10	2	80.95	8.1	81.04	81.70	-6.1	9,169	-0.07%
2024/07/09	1	78.90	0	0.00	78.90	1	9,133	0.01%
2024/07/08	3	79.73	0	0.00	80.10	3	9,166	0.03%
2024/07/05	1	78.50	1	78.40	79.50	0	9,149	0.00%
2024/07/04	0.1	78.40	0	0.00	77.90	0.1	9,116	0.00%
2024/07/03	0.1	78.90	0	0.00	79.30	0.1	9,043	0.00%
2024/07/02	0.1	78.10	1	78.00	79.10	-0.9	8,997	-0.01%
2024/07/01	1	79.10	0.3	79.20	78.80	0.7	8,988	0.01%
2024/06/28	0	0.00	3	79.00	78.90	-3	8,994	-0.03%
2024/06/27	3	78.80	0	0.00	78.50	3	8,983	0.03%
2024/06/25	2.3	80.60	0	0.00	80.90	2.3	9,020	0.03%
2024/06/24	5	81.48	9	81.24	81.90	-4	8,985	-0.04%
2024/06/21	0	0.00	6	81.58	82.00	-6	8,953	-0.07%
2024/06/20	1	79.50	1	80.60	80.40	0	8,864	0.00%
2024/06/19	7	80.94	3	80.67	80.40	4	8,833	0.05%
2024/06/18	1	78.60	4.1	79.49	80.30	-3.1	8,764	-0.04%
2024/06/17	1	76.80	1.2	77.34	78.50	-0.2	8,817	0.00%
2024/06/14	2	76.60	0	0.00	76.60	2	8,791	0.02%
2024/06/13	2	76.90	0	0.00	76.90	2	8,833	0.02%
2024/06/12	1	78.70	12	77.74	77.70	-11	8,924	-0.12%
2024/06/11	1.1	77.19	39	77.10	76.80	-37.9	8,926	-0.42%
2024/06/07	1	76.70	0	0.00	76.70	1	8,938	0.01%
2024/06/06	25.1	75.91	6.1	75.71	76.20	19	8,981	0.21%
2024/06/05	13	76.45	1	76.30	76.50	12	8,984	0.13%
2024/06/04	0.1	76.53	0	0.00	77.00	0.1	9,061	0.00%
2024/06/03	1.1	76.48	5.2	76.24	76.70	-4.1	9,135	-0.05%
2024/05/31	1	76.50	0	0.00	75.70	1	9,289	0.01%
2024/05/30	0.1	77.00	0	0.00	75.90	0.1	9,381	0.00%
2024/05/29	0	0.00	3.1	77.87	76.50	-3.1	9,624	-0.03%
2024/05/28	0.3	78.13	0	0.00	77.60	0.3	9,922	0.00%
2024/05/27	7.1	77.56	2	77.80	78.70	5.1	9,880	0.05%
2024/05/24	4.2	76.58	2	77.15	78.20	2.2	9,819	0.02%
2024/05/23	5	76.02	4	75.90	76.10	1	9,737	0.01%
2024/05/22	3.1	78.40	1	78.10	77.70	2.1	9,579	0.02%
2024/05/21	2.5	79.54	1	79.60	79.10	1.5	9,440	0.02%
2024/05/20	14.1	81.68	1	79.50	79.80	13.1	9,302	0.14%
2024/05/17	2	79.10	3.1	80.38	80.70	-1.1	9,059	-0.01%
2024/05/16	7	78.59	0	0.00	78.40	7	8,924	0.08%
2024/05/15	5	79.26	3	79.80	78.10	2	9,003	0.02%
2024/05/14	3.2	78.65	0	0.00	77.80	3.2	8,867	0.04%
2024/05/13	4.1	77.69	0	77.70	77.50	4.1	8,799	0.05%
2024/05/10	2	78.80	4	78.87	78.60	-2	8,713	-0.02%
2024/05/09	6.1	80.48	0	81.70	79.20	6.1	8,615	0.07%
2024/05/08	0.2	81.20	0.2	81.86	81.40	-0.1	8,481	0.00%
2024/05/07	6.5	83.08	7.1	81.99	82.00	-0.6	8,390	-0.01%
2024/05/06	61.2	84.26	43	86.33	84.00	18.2	8,186	0.22%
2024/05/03	39.1	85.76	4	86.67	85.50	35.1	8,068	0.43%
2024/05/02	3	86.00	7	86.97	87.60	-4	7,893	-0.05%
2024/04/30	6	84.65	0	0.00	84.40	6	7,550	0.08%
2024/04/29	9	85.67	15.3	85.89	85.30	-6.3	7,379	-0.09%
2024/04/26	99	84.59	16	85.34	83.60	83	7,120	1.17%
2024/04/25	10	83.49	27	83.44	84.40	-17	6,789	-0.25%
2024/04/24	49.1	83.42	51	83.04	81.40	-1.9	6,318	-0.03%
2024/04/23	772	79.12	29	79.56	81.50	743	5,400	13.76%	大買/鉅額交易
2024/04/22	1	75.90	2	74.90	75.20	-1	4,798	-0.02%
2024/04/19	2	73.97	5	75.28	74.10	-3	4,755	-0.06%
2024/04/18	0.1	75.80	4.4	75.58	75.80	-4.2	4,700	-0.09%
2024/04/17	1	75.50	3	74.00	75.50	-2	4,683	-0.04%
2024/04/16	8.3	73.43	486.8	73.55	72.70	-478.5	4,610	-10.38%	大賣/鉅額交易
2024/04/15	0	75.30	2	76.30	76.10	-2	4,489	-0.04%
2024/04/12	1	74.70	0.1	75.30	75.20	0.9	4,415	0.02%
2024/04/11	3	74.77	0	0.00	74.50	3	4,398	0.07%
2024/04/10	3.1	75.03	5	74.90	74.80	-1.9	4,594	-0.04%
2024/04/09	10	76.00	0	0.00	75.80	10	4,757	0.21%
2024/04/08	133	75.70	2	74.80	75.80	131	4,802	2.73%	大買/鉅額交易
2024/04/03	50.2	74.54	0	0.00	74.60	50.2	4,760	1.05%
2024/04/02	250	75.17	0	0.00	74.70	250	4,758	5.25%	大買/鉅額交易
2024/04/01	40.2	75.05	0	0.00	75.10	40.2	4,746	0.85%
2024/03/29	4.1	75.18	2	75.60	75.00	2.1	4,747	0.04%
2024/03/28	0	0.00	1	76.40	76.60	-1	4,681	-0.02%
2024/03/27	2.1	75.00	3	75.13	75.40	-1	4,630	-0.02%
2024/03/26	2	76.00	0	0.00	75.30	2	4,625	0.04%
2024/03/25	4.1	76.54	1	76.40	75.70	3.1	4,564	0.07%
2024/03/22	1	76.82	5	77.72	76.80	-4	4,540	-0.09%
2024/03/21	10.6	77.21	1	77.50	77.00	9.6	4,551	0.21%
2024/03/20	9.6	78.23	3.1	77.65	78.00	6.5	4,493	0.14%
2024/03/19	2.2	75.36	1	75.40	75.80	1.2	4,255	0.03%
2024/03/18	1	76.00	0.1	75.60	75.50	0.9	4,242	0.02%
2024/03/15	15.1	74.30	19	74.24	73.90	-3.9	4,206	-0.09%
2024/03/14	4	76.85	9	76.24	75.60	-5	4,111	-0.12%
2024/03/13	11	76.00	3	76.10	75.80	8	4,043	0.20%
2024/03/12	2	75.35	0	0.00	76.80	2	4,029	0.05%
2024/03/11	0	0.00	7	75.93	75.80	-7	4,022	-0.17%
2024/03/08	5.1	74.62	1.2	75.08	74.50	3.9	4,013	0.10%
2024/03/07	3.4	76.49	0	0.00	76.00	3.4	3,928	0.09%
2024/03/06	3.2	77.87	7	78.40	77.20	-3.8	3,856	-0.10%
2024/03/05	8	77.65	5.2	77.67	77.00	2.8	3,702	0.08%
2024/03/04	16	77.88	18	77.76	77.50	-2	3,598	-0.06%
2024/03/01	7.1	77.57	28.1	77.87	78.20	-21	3,347	-0.63%
2024/02/29	0	0.00	1	73.90	74.70	-1	3,031	-0.03%
2024/02/27	3	73.54	1	74.10	73.70	2	3,090	0.07%
2024/02/26	2	75.05	8	74.20	75.10	-6	3,108	-0.19%
2024/02/23	6	73.97	0	0.00	73.50	6	3,065	0.20%
2024/02/22	4.2	74.67	0	0.00	74.90	4.2	3,063	0.14%
2024/02/21	1	74.40	1	74.60	74.40	0	3,044	0.00%
2024/02/20	4	74.38	0	0.00	74.00	4	3,050	0.13%
2024/02/19	3	74.43	2	74.55	74.00	1	3,076	0.03%
2024/02/16	7	74.37	3.1	74.53	74.30	3.9	3,058	0.13%
2024/02/05	0.2	71.90	4.1	71.98	72.00	-3.9	3,022	-0.13%
2024/02/02	0	0.00	1	71.70	71.50	-1	3,027	-0.03%
2024/02/01	0	71.60	0	0.00	71.80	0	3,090	0.00%
2024/01/31	2.1	71.00	0	0.00	70.60	2.1	3,146	0.07%
2024/01/30	0.1	71.62	0	0.00	71.30	0.1	3,193	0.00%
2024/01/26	0	0.00	1	72.10	71.80	-1	3,296	-0.03%
2024/01/24	2	71.35	2	71.45	71.40	0	3,314	0.00%
2024/01/23	0	0.00	2.1	70.91	71.00	-2.1	3,347	-0.06%
2024/01/19	0	0.00	2	69.95	69.70	-2	3,399	-0.06%
2024/01/18	3	68.77	1	68.60	68.60	2	3,414	0.06%
2024/01/17	0.1	69.34	0.1	68.90	68.70	0	3,430	0.00%
2024/01/16	4	70.18	0	0.00	70.20	4	3,405	0.12%
2024/01/15	0	70.80	0	0.00	71.00	0	3,379	0.00%
2024/01/12	2	71.05	0	0.00	70.90	2	3,407	0.06%
2024/01/11	1.1	70.82	0	0.00	70.90	1.1	3,456	0.03%
2024/01/10	3.1	70.94	3	70.67	70.80	0.1	3,585	0.00%
2024/01/09	1	71.60	0	0.00	71.60	1	3,628	0.03%
2024/01/08	0	0.00	1	71.70	71.80	-1	3,734	-0.03%
2024/01/05	3	72.97	0	0.00	72.20	3	3,769	0.08%
2024/01/04	6.1	75.21	5.1	74.19	73.40	1	3,788	0.03%
2024/01/03	5	74.28	6.1	74.46	74.80	-1.1	3,632	-0.03%
2024/01/02	0.1	71.70	6	72.65	73.20	-5.9	3,451	-0.17%
2023/12/29	1	71.10	0	0.00	71.40	1	3,427	0.03%
2023/12/27	1	70.60	0	0.00	70.70	1	3,609	0.03%
2023/12/26	0	70.47	0	0.00	70.60	0	3,706	0.00%
2023/12/25	1.1	71.00	0	0.00	70.70	1.1	3,864	0.03%
2023/12/21	0.1	70.40	0	0.00	70.30	0.1	4,189	0.00%
2023/12/20	1.1	70.50	0	0.00	70.60	1.1	4,404	0.02%
2023/12/19	1	70.60	1	70.90	70.30	0	4,447	0.00%
2023/12/18	46.2	71.74	41.1	71.40	70.80	5.1	4,475	0.11%
2023/12/15	1.1	72.16	0.1	72.90	72.10	1	4,477	0.02%
2023/12/13	0.1	73.09	0	0.00	72.80	0.1	4,617	0.00%
2023/12/11	15	74.41	5.2	74.00	74.00	9.8	4,638	0.21%
2023/12/06	0	0.00	6	73.97	73.70	-6	4,719	-0.13%
2023/12/05	6	73.08	0	0.00	72.50	6	4,703	0.13%
2023/12/04	0	73.38	0	0.00	73.20	0	4,719	0.00%
2023/12/01	0.2	73.40	0	0.00	73.80	0.2	4,794	0.00%
2023/11/30	7.1	72.90	3	72.80	72.80	4.1	4,888	0.08%
2023/11/29	0	0.00	10	73.40	73.40	-10	5,085	-0.20%
2023/11/28	3	73.50	0	0.00	73.50	3	5,336	0.06%
2023/11/27	0.1	73.80	1.2	73.60	73.20	-1.1	5,389	-0.02%
2023/11/24	3	74.70	4	74.73	74.70	-1	5,448	-0.02%
2023/11/22	0.1	73.10	0	0.00	73.80	0.1	5,429	0.00%
2023/11/21	4.1	73.50	2	74.05	73.50	2.1	5,492	0.04%
2023/11/20	6	73.00	1	73.10	73.00	5	5,495	0.09%
2023/11/17	0.1	73.20	2	73.35	73.30	-1.9	5,509	-0.03%
2023/11/16	0	0.00	2	73.05	73.30	-2	5,520	-0.04%
2023/11/15	2	72.45	1	72.00	72.40	1	5,523	0.02%
2023/11/14	7	72.69	3	72.33	71.50	4	5,597	0.07%
2023/11/13	1	72.50	0	0.00	71.80	1	5,644	0.02%
2023/11/09	7	73.01	1.2	72.90	72.80	5.8	6,017	0.10%
2023/11/08	2	72.30	4.1	72.35	72.40	-2.1	6,229	-0.03%
2023/11/06	1	70.40	2.1	71.41	71.50	-1.1	6,505	-0.02%
2023/11/02	0.2	68.70	1	68.30	68.90	-0.8	7,125	-0.01%
2023/11/01	1	67.10	0	0.00	67.30	1	7,228	0.01%
2023/10/31	7	68.40	3	67.60	66.50	4	7,527	0.05%
2023/10/30	0	68.15	0	0.00	67.70	0	7,929	0.00%
2023/10/27	20	69.43	0	69.40	68.30	20	8,066	0.25%
2023/10/26	0.2	70.30	0.2	70.60	69.60	0	8,247	0.00%
2023/10/25	0	0.00	3	70.93	70.80	-3	8,297	-0.04%
2023/10/24	1	69.00	0	0.00	70.00	1	8,337	0.01%
2023/10/23	0	0.00	1.3	68.69	68.50	-1.3	8,390	-0.01%
2023/10/20	0.2	68.16	0	0.00	67.80	0.2	8,540	0.00%
2023/10/19	4	67.60	0.8	68.43	68.90	3.2	8,647	0.04%
2023/10/18	4.1	70.05	2	69.30	68.20	2.1	8,914	0.02%
2023/10/17	2	71.55	1	70.90	70.80	1	9,277	0.01%
2023/10/16	7.1	71.90	1	72.40	71.30	6.1	9,451	0.06%
2023/10/13	1.1	74.30	0	0.00	73.60	1.1	9,509	0.01%
2023/10/12	0.1	73.30	0	0.00	73.90	0.1	9,610	0.00%
2023/10/11	2.1	73.06	0	0.00	72.40	2.1	9,624	0.02%
2023/10/06	2.1	73.81	1	74.20	73.80	1.1	9,717	0.01%
2023/10/05	0	74.00	4	73.80	73.90	-4	9,861	-0.04%
2023/10/04	4	73.98	7	73.40	73.40	-3	9,957	-0.03%
2023/10/03	7	76.73	4	75.77	75.70	3	9,996	0.03%
2023/10/02	4	77.48	1.7	76.90	76.60	2.3	10,056	0.02%
2023/09/28	1	77.90	1.3	77.95	77.70	-0.3	10,054	0.00%
2023/09/26	1.3	76.77	0	0.00	75.90	1.3	10,196	0.01%
2023/09/25	17.2	77.25	17.1	76.18	77.60	0.1	10,246	0.00%
2023/09/22	5	72.46	11	72.29	72.30	-6	10,236	-0.06%
2023/09/21	12	73.99	0	0.00	73.40	12	10,374	0.12%
2023/09/20	15	76.17	15	75.30	75.40	0	10,506	0.00%
2023/09/19	0	0.00	0.1	76.00	75.80	-0.1	10,806	0.00%
2023/09/18	0	74.10	0	0.00	73.90	0	10,807	0.00%
2023/09/15	1	73.60	1	74.30	74.30	0	10,898	0.00%
2023/09/12	2	71.61	1	71.50	71.60	1	11,564	0.01%
2023/09/11	3	73.86	4	73.10	73.00	-1	11,688	-0.01%
2023/09/08	61	74.38	2.9	74.88	74.40	58.1	11,896	0.49%
2023/09/07	1	75.10	0	0.00	75.40	1	12,463	0.01%
2023/09/06	55	75.31	54	75.86	75.30	1	12,879	0.01%
2023/09/05	61.1	75.97	62	75.81	76.30	-0.9	13,385	-0.01%
2023/09/04	7.1	76.68	30	76.07	75.50	-22.9	13,750	-0.17%
2023/09/01	13	76.28	14.1	74.99	75.50	-1.1	14,278	-0.01%
2023/08/31	1	73.20	26	73.61	74.30	-25	14,823	-0.17%
2023/08/30	1	73.80	2	73.15	74.00	-1	15,301	-0.01%
2023/08/29	1	71.40	0	0.00	71.90	1	15,761	0.01%
2023/08/28	2.1	71.14	1	71.20	70.60	1.1	16,037	0.01%
2023/08/25	5	71.98	5	72.16	71.50	0	16,462	0.00%
2023/08/24	0	71.20	1	71.50	71.80	-1	16,782	-0.01%
2023/08/23	0	71.00	3	71.33	71.30	-3	17,095	-0.02%
2023/08/22	3.1	71.10	3	71.00	71.00	0.1	17,296	0.00%
2023/08/21	0.1	72.00	4	71.80	71.70	-3.9	17,532	-0.02%
2023/08/18	2	72.80	5	73.04	71.50	-3	17,671	-0.02%
2023/08/17	98	71.90	3	73.37	73.40	95	17,866	0.53%
2023/08/16	6	71.53	26	71.81	71.70	-20	18,238	-0.11%
2023/08/15	6.1	72.92	10	73.63	73.00	-3.9	18,713	-0.02%
2023/08/14	10.1	77.41	8	74.95	74.20	2.1	19,227	0.01%
2023/08/11	13	78.15	0	0.00	77.50	13	19,757	0.07%
2023/08/10	28	79.44	138.2	81.11	79.00	-110.2	20,170	-0.55%	大賣/鉅額交易
2023/08/09	146	81.99	120	82.10	82.30	26	20,328	0.13%	大買/大賣/
2023/08/08	29	81.77	8	82.15	83.40	21	20,506	0.10%
2023/08/07	103	78.86	14	77.19	79.10	89	20,426	0.44%	大買/
2023/08/04	6	78.18	101	79.27	77.50	-95	20,510	-0.46%	大賣/
2023/08/02	15	81.33	13	81.28	81.80	2	20,505	0.01%
2023/08/01	1	77.80	0.2	78.00	78.80	0.8	20,298	0.00%
2023/07/31	0	0.00	4	80.05	78.90	-4	20,437	-0.02%
2023/07/28	6	77.51	1	77.90	78.40	5	21,027	0.02%
2023/07/27	1	76.90	0.6	77.13	77.40	0.4	21,290	0.00%
2023/07/26	10	77.24	4	77.18	76.10	6	21,842	0.03%
2023/07/25	6.2	78.01	7	78.36	78.00	-0.9	22,172	0.00%
2023/07/24	2.1	77.33	4.1	76.78	77.10	-2	22,230	-0.01%
2023/07/21	17.1	80.87	7	78.81	78.10	10.1	22,378	0.05%
2023/07/20	33.1	83.11	20.7	83.53	83.00	12.4	22,924	0.05%
2023/07/19	3.1	78.81	1	79.50	78.60	2.1	22,563	0.01%
2023/07/18	1.1	78.00	3	77.33	77.00	-1.9	23,014	-0.01%
2023/07/17	3.5	78.74	1	79.30	78.90	2.5	23,088	0.01%
2023/07/14	7	80.53	16	80.34	80.10	-9	23,230	-0.04%
2023/07/13	11	80.77	3	81.53	80.40	8	23,478	0.03%
2023/07/12	5	80.70	13	80.90	80.80	-8	24,097	-0.03%
2023/07/11	4	82.13	5.2	83.21	82.20	-1.2	24,082	0.00%
2023/07/10	10.2	81.77	10	82.60	83.10	0.2	24,382	0.00%
2023/07/07	4	83.83	1.1	83.66	83.80	2.9	24,802	0.01%
2023/07/06	3	86.30	3.4	85.60	85.20	-0.4	25,449	0.00%
2023/07/05	106	85.62	105	87.30	85.50	1	25,607	0.00%	大買/大賣/
2023/07/04	189	87.56	186	87.84	87.30	3	25,626	0.01%	大買/大賣/
2023/07/03	7.1	88.10	0	87.80	86.60	7.1	25,393	0.03%
2023/06/30	14.2	89.74	13	89.25	89.50	1.2	25,111	0.00%
2023/06/29	13	85.95	12.8	85.99	86.30	0.3	24,901	0.00%
2023/06/28	2	86.10	0	0.00	86.30	2	24,739	0.01%
2023/06/27	10.5	88.81	26.1	86.80	85.00	-15.6	24,643	-0.06%
2023/06/26	10.2	88.96	18	88.64	88.30	-7.8	24,365	-0.03%
2023/06/21	77.1	92.38	68	90.97	91.10	9.1	24,200	0.04%
2023/06/20	34	90.46	25.1	90.84	91.50	9	24,116	0.04%
2023/06/19	25	93.16	37.6	93.41	93.10	-12.6	23,817	-0.05%
2023/06/16	22	92.55	46	93.04	91.80	-24	23,663	-0.10%
2023/06/15	17	93.04	32	93.04	92.70	-15	23,458	-0.06%
2023/06/14	16.1	91.94	16	93.61	91.70	0.1	23,270	0.00%
2023/06/13	31.5	93.78	29	93.83	92.60	2.5	23,110	0.01%
2023/06/12	18.3	95.01	5	97.32	93.20	13.3	22,559	0.06%
2023/06/09	48.1	96.95	139	94.41	97.80	-90.9	22,141	-0.41%	大賣/
2023/06/08	32	94.88	32.1	95.47	92.20	-0.1	21,646	0.00%
2023/06/07	342.1	93.12	339.4	92.51	94.50	2.7	21,228	0.01%	大買/大賣/
2023/06/06	304.4	90.59	296.2	90.23	91.50	8.2	20,534	0.04%	大買/大賣/
2023/06/05	114	90.46	24	90.33	90.20	90	19,783	0.46%	大買/
2023/06/02	134	84.56	145	83.84	88.10	-11	19,329	-0.06%	大買/大賣/
2023/06/01	43.1	78.66	7	79.00	80.10	36.1	18,824	0.19%
2023/05/31	40	78.24	45.5	78.03	79.60	-5.5	18,523	-0.03%
2023/05/30	36	75.87	24	75.48	74.50	12	18,051	0.07%
2023/05/29	20	72.92	11	73.47	74.20	9	17,676	0.05%
2023/05/26	11.2	70.51	50	70.43	70.20	-38.8	17,338	-0.22%
2023/05/25	62.1	72.65	31	72.27	71.50	31.1	17,169	0.18%
2023/05/24	184.1	72.10	179	71.32	72.30	5.1	16,995	0.03%	大買/大賣/
2023/05/23	170	72.01	203	72.53	72.50	-33	16,984	-0.19%	大買/大賣/
2023/05/22	13	72.07	11	72.80	71.90	2	16,771	0.01%
2023/05/19	249	70.88	251	70.97	70.00	-2	16,387	-0.01%	大買/大賣/
2023/05/18	188	67.33	177	67.16	68.60	11	15,863	0.07%	大買/大賣/
2023/05/17	241	65.40	84	63.43	66.30	157	15,491	1.01%	大買/鉅額交易
2023/05/16	81	61.10	246	61.60	60.80	-165	14,738	-1.12%	大賣/鉅額交易
2023/05/15	10	60.57	23	60.17	61.30	-13	14,273	-0.09%
2023/05/12	13	58.11	16	57.73	59.50	-3	13,911	-0.02%
2023/05/11	13	58.11	16	57.73	57.40	-3	13,424	-0.02%
2023/05/10	6	58.95	56	58.88	59.30	-50	13,106	-0.38%
2023/05/09	232	58.37	218.1	59.65	58.20	13.9	12,898	0.11%	大買/大賣/
2023/05/08	63	59.96	2	59.30	60.10	61	12,595	0.48%
2023/05/05	27	58.70	26	59.18	59.20	1	12,370	0.01%
2023/05/04	149	59.24	114	59.35	60.00	35	12,101	0.29%	大買/大賣/
2023/05/03	10	57.74	3.2	58.42	57.70	6.8	11,301	0.06%
2023/05/02	48.2	57.80	39	57.07	58.50	9.2	10,980	0.08%
2023/04/28	22	55.27	89	54.54	54.70	-67	10,411	-0.64%
2023/04/27	18	54.24	11	54.45	53.80	7	9,990	0.07%
2023/04/26	64	53.55	33	53.71	53.20	31	9,766	0.32%
2023/04/25	59	54.71	22	55.15	53.20	37	9,472	0.39%
2023/04/24	2	53.75	1	53.40	52.90	1	8,628	0.01%
2023/04/21	56	54.76	65.1	54.55	53.50	-9.1	8,485	-0.11%
2023/04/20	159	52.97	188	53.18	53.00	-29	7,788	-0.37%	大買/大賣/
2023/04/19	18	54.49	10	54.29	54.00	8	7,525	0.11%
2023/04/18	5.1	53.64	38	54.49	53.20	-32.9	7,243	-0.45%
2023/04/17	12.1	54.34	11	54.65	54.40	1.1	6,915	0.02%
2023/04/14	0	0.00	3	52.10	52.10	-3	6,129	-0.05%
2023/04/13	59.1	48.77	43.3	48.37	47.45	15.8	5,970	0.26%
2023/04/12	40	49.39	14.1	48.68	50.00	25.9	5,529	0.47%
2023/04/11	127.1	45.58	149.4	46.17	45.50	-22.3	4,948	-0.45%	大買/大賣/
2023/04/10	15	43.84	0	0.00	45.25	15	4,171	0.36%
2023/04/07	0.2	41.00	3	40.23	41.15	-2.8	3,913	-0.07%
2023/04/06	1.2	39.23	2	38.80	39.55	-0.8	3,762	-0.02%
2023/03/31	1	39.00	0	0.00	39.00	1	3,748	0.03%
2023/03/30	36	39.01	0	0.00	39.05	36	3,742	0.96%
2023/03/29	4	38.68	0	0.00	39.10	4	3,763	0.11%
2023/03/28	0	0.00	40	39.51	38.50	-40	3,879	-1.03%
2023/03/27	14	39.73	0	0.00	39.85	14	3,926	0.36%
2023/03/23	1	38.85	3	39.10	38.85	-2	3,885	-0.05%
2023/03/22	31	39.23	0	0.00	39.30	31	3,878	0.80%
2023/03/21	2	38.78	1	38.50	38.55	1	3,918	0.03%
2023/03/20	1	38.90	0.3	38.95	38.75	0.7	3,892	0.02%
2023/03/17	3	39.30	0	0.00	38.90	3	3,935	0.08%
2023/03/15	1	40.30	6.8	40.11	39.80	-5.8	3,921	-0.15%
2023/03/14	0.3	40.30	3	40.00	40.00	-2.7	3,932	-0.07%
2023/03/13	11	40.75	17.5	40.75	40.65	-6.5	4,004	-0.16%
2023/03/10	1	40.35	1	41.00	40.20	0	4,042	0.00%
2023/03/09	0	0.00	6	41.63	41.65	-6	3,993	-0.15%
2023/03/08	1.3	41.24	4	41.58	41.65	-2.7	3,983	-0.07%
2023/03/07	0.3	40.85	2	40.65	41.00	-1.7	4,050	-0.04%
2023/03/06	2	40.13	1	40.25	40.20	1	3,982	0.03%
2023/03/02	5	39.34	0	0.00	39.40	5	3,935	0.13%
2023/03/01	8.2	39.30	1	39.35	39.35	7.2	3,944	0.18%
2023/02/24	0.4	39.95	30	39.85	39.80	-29.6	3,920	-0.75%
2023/02/23	36.2	40.10	3	39.85	40.15	33.2	3,906	0.85%
2023/02/22	1	39.20	5.1	38.90	39.45	-4.1	3,860	-0.11%
2023/02/21	21	39.92	3	39.88	39.80	18	3,778	0.48%
2023/02/20	16	39.69	38	39.79	39.30	-22	3,620	-0.61%
2023/02/17	2	39.05	6	39.31	39.40	-4	3,564	-0.11%
2023/02/16	56	38.58	61	38.02	38.85	-5	3,501	-0.14%
2023/02/15	23	38.46	8	38.21	38.30	15	3,490	0.43%
2023/02/13	0	0.00	2.4	36.94	37.15	-2.4	3,122	-0.08%
2023/02/10	1	35.75	10	35.80	35.50	-9	3,011	-0.30%
2023/02/06	0.4	35.80	1	35.85	35.40	-0.6	3,034	-0.02%
2023/02/03	0	0.00	1	35.70	35.70	-1	3,090	-0.03%
2023/02/02	12	35.60	0	0.00	35.60	12	3,078	0.39%
2023/01/30	1	35.55	0	0.00	35.25	1	3,050	0.03%
2023/01/12	0	0.00	0	33.90	34.20	0	3,064	0.00%
2023/01/09	0	0.00	1	34.45	34.55	-1	3,084	-0.03%
2023/01/06	0	34.40	0	0.00	34.30	0	3,106	0.00%
2023/01/03	1	34.05	0	0.00	33.95	1	3,263	0.03%
2022/12/29	0	0.00	1	33.40	33.65	-1	3,371	-0.03%
2022/12/28	2.3	34.00	0	0.00	33.70	2.3	3,431	0.07%
2022/12/26	0	34.25	0	0.00	34.35	0	3,514	0.00%
2022/12/22	1	33.90	0	0.00	33.55	1	3,843	0.03%
2022/12/20	5	34.12	0.6	33.73	33.45	4.4	4,156	0.11%
2022/12/19	1	35.55	0	0.00	34.80	1	4,102	0.02%
2022/12/16	6	36.05	0	0.00	35.95	6	4,029	0.15%
2022/12/15	0.2	36.82	0	0.00	36.90	0.2	4,089	0.00%
2022/12/13	0	36.60	10	36.10	36.25	-10	4,421	-0.23%
2022/12/12	1	37.10	1	37.20	37.40	0	4,480	0.00%
2022/12/09	5.4	37.93	1	37.90	37.70	4.4	4,498	0.10%
2022/12/08	1.3	37.46	1	37.65	38.30	0.3	4,487	0.01%
2022/12/07	2	37.10	3	37.18	37.15	-1	4,484	-0.02%
2022/12/06	1	37.55	2	37.13	36.80	-1	4,465	-0.02%
2022/12/05	62	37.74	70	37.73	37.75	-8	4,428	-0.18%
2022/12/02	0	0.00	20	37.34	37.25	-20	4,335	-0.46%
2022/12/01	0	0.00	6	36.58	36.35	-6	4,206	-0.14%
2022/11/30	7	35.96	4	36.24	36.20	3	4,207	0.07%
2022/11/29	7	36.41	6	36.80	36.25	1	4,183	0.02%
2022/11/28	8	35.78	4	36.24	36.35	4	4,117	0.10%
2022/11/25	31	36.19	0	0.00	36.10	31	4,132	0.75%
2022/11/24	4	36.66	33	36.50	36.30	-29	4,152	-0.70%
2022/11/23	23	36.15	2	36.13	36.35	21	4,124	0.51%
2022/11/22	1	35.50	1	35.75	35.45	0	4,100	0.00%
2022/11/21	2	35.73	4	35.45	35.80	-2	4,098	-0.05%
2022/11/18	5	35.38	0	0.00	35.20	5	4,100	0.12%
2022/11/17	1	35.60	0	0.00	35.55	1	4,109	0.02%
2022/11/16	0	0.00	10	35.50	35.50	-10	4,092	-0.24%
2022/11/11	10.3	36.48	18	36.16	36.05	-7.7	4,036	-0.19%
2022/11/10	1	38.00	0	0.00	37.35	1	3,936	0.03%
2022/11/08	2	38.15	2.6	38.35	37.95	-0.6	3,932	-0.02%
2022/11/07	1	38.00	0	0.00	38.30	1	4,057	0.02%
2022/11/04	1.2	37.99	1	38.10	38.05	0.2	4,132	0.00%
2022/11/03	21	38.55	0	0.00	38.60	21	4,165	0.50%
2022/11/02	7	38.48	21	38.19	38.20	-14	4,174	-0.34%
2022/11/01	6	38.23	0	0.00	38.30	6	4,155	0.14%
2022/10/31	1.2	36.48	0	0.00	36.30	1.2	4,113	0.03%
2022/10/28	0	36.40	0	0.00	36.10	0	4,146	0.00%
2022/10/26	0	0.00	1	35.20	35.35	-1	4,220	-0.02%
2022/10/25	1	36.15	1	36.20	35.80	0	4,226	0.00%
2022/10/21	2.3	36.10	2	36.20	36.10	0.3	4,293	0.01%
2022/10/20	1	35.65	0	0.00	35.75	1	4,313	0.02%
2022/10/18	0.4	36.53	0	0.00	36.25	0.4	4,592	0.01%
2022/10/17	1	35.80	4	36.01	36.40	-3	4,617	-0.06%
2022/10/13	0	0.00	11	37.63	36.10	-11	4,672	-0.24%
2022/10/12	10	38.40	0.3	38.20	38.50	9.7	4,712	0.21%
2022/10/11	0	0.00	37	38.70	38.25	-37	4,781	-0.77%
2022/10/07	1	39.10	1	39.45	39.55	0	4,887	0.00%
2022/10/06	1	39.15	0	0.00	38.80	1	4,918	0.02%
2022/10/05	0	0.00	1	38.65	38.60	-1	4,959	-0.02%
2022/09/30	106	39.66	0	0.00	38.30	106	4,996	2.12%	大買/鉅額交易
2022/09/29	26	41.22	2	40.25	40.10	24	4,925	0.49%
2022/09/28	3	40.90	112	41.21	40.30	-109	4,745	-2.30%	大賣/鉅額交易
2022/09/27	6.1	41.02	6	41.07	41.70	0.1	4,676	0.00%
2022/09/26	1.1	40.18	3	39.57	39.50	-1.9	4,500	-0.04%
2022/09/23	0.4	41.04	5.6	40.66	40.30	-5.2	4,555	-0.11%
2022/09/22	3.1	41.42	0	0.00	41.40	3.1	4,608	0.07%
2022/09/21	5.3	40.86	9.2	41.09	40.95	-3.9	4,694	-0.08%
2022/09/20	2.2	39.12	4	39.10	39.20	-1.8	4,523	-0.04%
2022/09/19	14.2	39.20	12	39.25	39.05	2.2	4,655	0.05%
2022/09/16	0	0.00	1.2	38.16	38.10	-1.2	4,830	-0.03%
2022/09/15	0	0.00	1	37.90	37.85	-1	5,229	-0.02%
2022/09/14	2.1	37.46	0	0.00	37.60	2.1	5,397	0.04%
2022/09/13	0.3	36.92	1	36.95	36.80	-0.7	5,710	-0.01%
2022/09/12	27.1	36.92	0	0.00	36.75	27.1	5,949	0.45%
2022/09/08	13.2	36.25	3	36.25	36.40	10.2	6,250	0.16%
2022/09/07	0	0.00	0.1	35.30	35.25	-0.1	6,680	0.00%
2022/09/06	0	0.00	2	35.95	35.45	-2	6,947	-0.03%
2022/09/05	1.1	36.43	1	36.90	36.25	0.1	6,993	0.00%
2022/09/02	1.1	36.47	1	36.75	37.00	0.1	6,981	0.00%
2022/08/31	0.1	35.75	0	0.00	36.40	0.1	6,872	0.00%
2022/08/30	25.3	35.81	0	0.00	35.85	25.3	6,851	0.37%
2022/08/25	1	35.65	25	35.92	35.65	-24	6,968	-0.34%
2022/08/24	2	35.75	1	36.10	36.10	1	6,956	0.01%
2022/08/22	2	35.50	0	0.00	35.45	2	6,947	0.03%
2022/08/19	1	35.30	2	35.98	35.25	-1	6,979	-0.01%
2022/08/17	1	36.40	2	36.45	36.30	-1	7,115	-0.01%
2022/08/16	1	35.60	0	0.00	35.80	1	7,124	0.01%
2022/08/15	2	36.18	0	0.00	35.70	2	7,099	0.03%
2022/08/11	1	37.75	5	37.61	37.60	-4	6,912	-0.06%
2022/08/10	5.1	38.77	1	38.55	38.75	4.1	6,840	0.06%
2022/08/09	0	0.00	1	38.35	38.30	-1	6,822	-0.01%
2022/08/08	0.4	37.50	1	37.55	37.90	-0.6	6,843	-0.01%
2022/08/05	0.1	38.00	1	37.95	37.90	-0.9	6,813	-0.01%
2022/08/04	1.4	37.72	1	36.90	37.25	0.4	6,798	0.01%
2022/08/03	0	0.00	2	37.40	37.55	-2	6,754	-0.03%
2022/08/02	0.3	38.28	6	38.31	38.05	-5.7	6,709	-0.08%
2022/08/01	0.3	38.26	6	38.34	38.20	-5.7	6,657	-0.09%
2022/07/29	1.3	38.10	1	38.00	38.25	0.3	6,618	0.00%
2022/07/28	1.1	38.19	8	37.75	37.70	-6.9	6,526	-0.11%
2022/07/27	1	37.85	0.1	37.85	37.95	0.9	6,500	0.01%
2022/07/26	0.3	37.77	0.1	37.85	37.75	0.3	6,453	0.00%
2022/07/25	21	37.72	3	35.98	37.80	18	6,271	0.29%
2022/07/21	0.1	35.35	0	0.00	35.20	0.1	6,049	0.00%
2022/07/19	0.1	36.35	4	36.51	36.70	-3.9	5,937	-0.07%
2022/07/18	0.1	35.50	1	36.20	36.10	-1	5,799	-0.02%
2022/07/15	11	35.31	8	35.85	36.00	3	5,685	0.05%
2022/07/14	1	33.35	1	34.05	34.95	0	5,528	0.00%
2022/07/13	0.1	34.78	0	0.00	34.45	0.1	5,429	0.00%
2022/07/12	1	35.05	3.6	35.15	35.00	-2.6	5,345	-0.05%
2022/07/08	4.2	35.11	3	34.92	34.70	1.2	5,206	0.02%
2022/07/07	2.2	34.34	4	34.73	34.80	-1.8	5,139	-0.04%
2022/07/06	0	0.00	10	33.82	33.50	-10	5,062	-0.20%
2022/07/04	3	33.92	0	0.00	33.85	3	4,972	0.06%
2022/07/01	10	33.50	12	33.55	33.00	-2	4,914	-0.04%
2022/06/30	7.2	35.08	13	35.38	35.25	-5.8	4,766	-0.12%
2022/06/29	9	36.05	7.8	35.63	36.20	1.2	4,638	0.03%
2022/06/28	0	0.00	2	35.15	34.75	-2	4,444	-0.05%
2022/06/27	11.3	35.45	4	35.53	35.25	7.3	4,362	0.17%
2022/06/24	43	35.34	44	35.39	35.65	-1	4,121	-0.02%
2022/06/23	52	33.93	48	34.17	34.10	4	3,793	0.11%
2022/06/22	6.5	34.41	6	34.75	34.30	0.5	3,352	0.01%
2022/06/21	6	34.93	4.7	35.04	35.15	1.3	3,126	0.04%
2022/06/20	2.2	34.96	17	34.28	33.90	-14.8	2,735	-0.54%
2022/06/17	26.1	34.10	18	34.45	34.80	8.1	2,472	0.33%
2022/06/16	22	33.71	22	33.82	33.60	0	2,146	0.00%
2022/06/15	7.4	33.49	1	33.20	32.85	6.4	1,687	0.38%
2022/06/02	0	0.00	2	32.10	32.10	-2	1,228	-0.16%
2022/06/01	0	0.00	1	31.50	31.20	-1	1,158	-0.09%
2022/05/31	0	0.00	1	31.45	31.40	-1	1,136	-0.09%
2022/05/30	0	0.00	1	31.20	31.15	-1	1,124	-0.09%
2022/05/26	12	30.08	11	30.29	30.80	1	1,052	0.10%
2022/05/25	12	29.84	12	29.91	29.90	0	911	0.00%
2022/05/24	4	28.65	38	29.05	29.20	-34	857	-3.96%
2022/05/18	5	28.65	10	28.88	28.95	-5	880	-0.57%
2022/05/17	15	28.87	3	28.90	28.85	12	938	1.28%
2022/05/16	0	0.00	2	28.80	28.90	-2	916	-0.22%
2022/04/19	0	28.10	0	0.00	28.05	0	891	0.00%
2022/04/15	0	28.15	0	0.00	27.90	0	918	0.00%
2022/04/14	2	28.48	0	0.00	28.40	2	912	0.22%
2022/04/12	0	0.00	5	28.25	28.20	-5	933	-0.54%
2022/04/06	0	0.00	1	28.60	28.55	-1	922	-0.11%
2022/04/01	0	28.90	0	0.00	28.90	0	920	0.00%
2022/03/23	0	28.90	0	0.00	29.10	0	858	0.00%
2022/03/22	0	28.70	0	0.00	29.00	0	852	0.00%
2022/03/08	0	27.75	0	0.00	27.15	0	836	0.00%
2022/03/02	0	0.00	2	28.80	28.55	-2	791	-0.25%
2022/02/25	2	28.20	0	0.00	28.30	2	778	0.26%
2022/02/23	5	29.00	0	0.00	28.95	5	753	0.66%
2022/02/18	0	0.00	26	28.98	29.25	-26	708	-3.67%
2022/01/03	1	26.90	0	0.00	26.95	1	520	0.19%
2021/11/30	1	26.05	0	0.00	26.05	1	584	0.17%
2021/11/26	1	26.55	0	0.00	26.50	1	595	0.17%
2021/11/19	5	26.95	5	26.65	26.70	0	625	0.00%
2021/11/15	2	26.58	0	0.00	26.60	2	659	0.30%
2021/11/10	0	0.00	0.1	26.65	26.80	-0.1	711	-0.02%
2021/11/01	0.1	27.00	0	0.00	26.80	0.1	793	0.01%
2021/10/15	1	26.65	0	0.00	26.65	1	799	0.13%
2021/10/13	1	26.45	0	0.00	26.30	1	835	0.12%
2021/09/22	0	0.00	1	26.90	26.75	-1	1,052	-0.10%
2021/09/15	1	27.50	2	27.30	27.50	-1	1,065	-0.09%
2021/09/13	0	0.00	3	27.00	27.00	-3	1,089	-0.28%
2021/09/02	6	27.30	0	0.00	27.40	6	1,160	0.52%
2021/08/27	0	0.00	2	26.20	26.40	-2	1,179	-0.17%
2021/08/26	1	25.95	0	0.00	26.10	1	1,193	0.08%
2021/08/23	3	26.23	0	0.00	26.30	3	1,225	0.24%
2021/08/17	4	26.40	0	0.00	26.60	4	1,227	0.33%
2021/08/13	0	0.00	3	27.08	27.00	-3	1,218	-0.25%
2021/08/10	1	27.60	0	0.00	27.45	1	1,324	0.08%
2021/08/09	0	0.00	1	28.80	28.75	-1	1,398	-0.07%
2021/08/06	1	28.90	0	0.00	28.80	1	1,441	0.07%
2021/07/27	0	0.00	12	28.90	28.70	-12	1,870	-0.64%
2021/07/23	0	0.00	1	29.15	29.05	-1	1,991	-0.05%
2021/07/22	0	0.00	5	29.12	28.85	-5	2,058	-0.24%
2021/07/21	2	28.90	1	29.45	29.00	1	2,192	0.05%
2021/07/19	0	0.00	1	29.40	29.80	-1	2,245	-0.04%
2021/07/16	0	0.00	1	29.70	30.00	-1	2,313	-0.04%
2021/07/15	0	0.00	1	29.70	29.70	-1	2,368	-0.04%
2021/07/14	0	0.00	1	29.60	29.60	-1	2,435	-0.04%
2021/07/12	3	30.00	1	30.30	30.05	2	2,543	0.08%
2021/07/09	2	30.50	0	0.00	30.30	2	2,566	0.08%
2021/07/08	6	30.76	0	0.00	30.75	6	2,591	0.23%
2021/07/07	9	30.84	6	30.80	30.50	3	2,662	0.11%
2021/07/05	1	30.95	2	30.90	30.85	-1	2,670	-0.04%
2021/06/28	2	30.20	0	0.00	30.10	2	2,766	0.07%
2021/06/24	2	29.93	0	0.00	29.80	2	2,827	0.07%
2021/06/23	2	29.85	0	0.00	29.80	2	2,835	0.07%
2021/06/18	0	0.00	1	29.35	29.50	-1	2,892	-0.03%
2021/06/17	0	0.00	4	29.23	29.30	-4	2,904	-0.14%
2021/06/11	5	28.98	0	0.00	29.00	5	2,940	0.17%
2021/06/09	3	28.73	12	29.08	28.75	-9	2,985	-0.30%
2021/06/08	1	28.95	0	0.00	28.80	1	3,005	0.03%
2021/06/07	4	28.58	2	28.90	28.75	2	3,036	0.07%
2021/06/04	0	0.00	2	28.90	28.85	-2	3,094	-0.06%
2021/06/03	10	29.30	3	28.97	29.25	7	3,109	0.23%
2021/06/02	2	28.80	0	0.00	28.80	2	3,106	0.06%
2021/06/01	0	0.00	13	28.06	28.30	-13	3,107	-0.42%
2021/05/28	1	28.35	2	28.30	28.00	-1	3,124	-0.03%
2021/05/27	2	27.80	0	0.00	27.80	2	3,133	0.06%
2021/05/26	1	27.80	0	0.00	28.15	1	3,165	0.03%
2021/05/25	1	28.10	0	0.00	28.10	1	3,169	0.03%
2021/05/21	15	27.85	8	27.89	28.00	7	3,192	0.22%
2021/05/20	6	27.55	2	28.45	27.40	4	3,216	0.12%
2021/05/19	0	0.00	2	27.45	27.35	-2	3,174	-0.06%
2021/05/18	3	26.50	4	27.13	27.10	-1	3,171	-0.03%
2021/05/17	13	26.09	4	25.98	25.95	9	3,164	0.28%
2021/05/14	3	27.60	2	28.33	27.85	1	3,096	0.03%
2021/05/13	0	0.00	4	26.20	26.20	-4	3,046	-0.13%
2021/05/12	9	27.10	0	0.00	26.20	9	3,017	0.30%
2021/05/11	8	29.21	2	28.95	28.85	6	2,943	0.20%
2021/05/10	5	30.30	1	30.30	30.20	4	2,909	0.14%
2021/05/06	11	29.67	2	29.60	29.60	9	2,949	0.31%
2021/05/05	11	30.70	3	30.98	30.40	8	2,901	0.28%
2021/05/04	2	30.80	0	0.00	30.85	2	2,901	0.07%
2021/05/03	0	0.00	12	32.84	32.45	-12	2,851	-0.42%
2021/04/28	4	32.88	18	32.80	32.85	-14	2,802	-0.50%
2021/04/27	0	0.00	1	33.55	33.55	-1	2,863	-0.03%
2021/04/26	0	0.00	2	32.45	32.30	-2	2,768	-0.07%
2021/04/23	1	31.60	0	0.00	31.95	1	2,791	0.04%
2021/04/22	1	32.00	0	0.00	31.85	1	2,912	0.03%
2021/04/20	22	32.27	0	0.00	32.30	22	2,984	0.74%
2021/04/19	2	32.30	3	32.27	32.80	-1	3,370	-0.03%
2021/04/16	1	31.30	0	0.00	31.45	1	3,448	0.03%
2021/04/15	0	0.00	3	31.20	31.20	-3	3,620	-0.08%
2021/04/14	3	30.80	1	31.25	30.80	2	3,639	0.05%
2021/04/13	0	0.00	2	31.00	30.95	-2	3,745	-0.05%
2021/04/12	2	30.75	2	31.10	30.95	0	3,754	0.00%
2021/04/09	7	30.95	0	0.00	30.75	7	3,928	0.18%
2021/04/06	4	30.88	0	0.00	30.80	4	4,199	0.10%
2021/04/01	3	30.80	0	0.00	30.95	3	4,239	0.07%
2021/03/31	8	30.91	1	30.80	31.00	7	4,259	0.16%
2021/03/29	0	0.00	10	31.82	31.90	-10	4,237	-0.24%
2021/03/26	1	31.15	0	0.00	31.30	1	4,300	0.02%
2021/03/24	1	31.30	1	31.55	31.30	0	4,399	0.00%
2021/03/23	4	31.00	0	0.00	30.85	4	4,429	0.09%
2021/03/22	3	31.25	3	31.15	31.30	0	4,481	0.00%
2021/03/19	0	0.00	7	31.05	31.55	-7	4,548	-0.15%
2021/03/18	2	31.13	5	31.28	31.10	-3	4,584	-0.07%
2021/03/16	3	30.85	0	0.00	30.90	3	4,839	0.06%
2021/03/15	6	30.95	19	30.97	31.00	-13	5,086	-0.26%
2021/03/12	1	31.40	19	31.20	31.25	-18	5,185	-0.35%
2021/03/11	3	31.50	1	31.95	31.55	2	5,376	0.04%
2021/03/10	12	31.81	6	31.96	31.90	6	5,743	0.10%
2021/03/09	2	30.85	15	30.90	30.80	-13	6,249	-0.21%
2021/03/05	1	31.35	0	0.00	31.30	1	7,780	0.01%
2021/03/04	4	31.81	8	32.03	31.90	-4	7,983	-0.05%
2021/03/03	7	31.36	7	31.65	31.55	0	8,255	0.00%
2021/03/02	6	31.78	0	0.00	31.30	6	8,319	0.07%
2021/02/26	6	31.68	3	31.90	31.75	3	8,529	0.04%
2021/02/25	0	0.00	1	32.45	32.45	-1	8,575	-0.01%
2021/02/24	2	32.40	1	32.70	32.25	1	8,764	0.01%
2021/02/23	2	32.93	0	0.00	32.75	2	8,822	0.02%
2021/02/22	1	32.35	3	32.72	32.75	-2	8,964	-0.02%
2021/02/17	3	32.10	10	32.51	32.50	-7	9,460	-0.07%
2021/02/05	3	31.95	14	31.99	32.00	-11	9,463	-0.12%
2021/02/04	6	31.93	3.3	31.94	31.90	2.8	9,455	0.03%
2021/02/01	0	0.00	4.3	30.96	31.10	-4.3	9,466	-0.04%
2021/01/29	1	31.50	0	0.00	31.50	1	9,434	0.01%
2021/01/28	0	0.00	12	32.16	32.40	-12	9,386	-0.13%
2021/01/26	2	32.58	8	33.01	32.60	-6	9,329	-0.06%
2021/01/25	2	33.53	6	32.97	33.60	-4	9,291	-0.04%
2021/01/21	13	32.32	1	32.60	32.35	12	9,230	0.13%
2021/01/20	5	32.51	2	31.80	31.65	3	9,183	0.03%
2021/01/18	2	33.70	0	0.00	33.65	2	9,016	0.02%
2021/01/15	1	34.75	8	34.85	34.05	-7	8,946	-0.08%
2021/01/13	11	37.06	7.9	37.25	36.50	3.1	8,726	0.04%
2021/01/12	10	37.90	30	38.01	37.20	-20	8,606	-0.23%
2021/01/11	25	36.75	2	36.70	37.15	23	8,148	0.28%
2021/01/08	1	35.60	5	35.58	36.00	-4	7,956	-0.05%
2021/01/07	1	34.65	0	0.00	34.60	1	7,763	0.01%
2021/01/06	3	34.70	12	34.64	34.00	-9	7,707	-0.12%
2021/01/05	1	35.50	2	35.70	35.60	-1	7,571	-0.01%
2021/01/04	15.4	36.70	3	36.93	36.60	12.4	7,495	0.17%
2020/12/31	2	35.88	11.2	35.72	35.70	-9.2	7,298	-0.13%
2020/12/30	0	0.00	1	35.00	34.60	-1	7,132	-0.01%
2020/12/29	2	34.70	1	34.80	34.80	1	7,107	0.01%
2020/12/28	0	0.00	3	34.67	34.70	-3	6,997	-0.04%
2020/12/24	1	34.40	0	0.00	34.20	1	6,887	0.01%
2020/12/23	0	0.00	1	33.95	34.40	-1	6,831	-0.01%
2020/12/22	3	34.98	5	34.54	33.60	-2	6,790	-0.03%
2020/12/21	0	0.00	6	34.32	34.75	-6	6,715	-0.09%
2020/12/18	0	0.00	2.2	34.39	33.80	-2.2	6,645	-0.03%
2020/12/17	1	34.00	3	34.02	33.90	-2	6,591	-0.03%
2020/12/16	0	0.00	2	34.50	34.60	-2	6,527	-0.03%
2020/12/15	2	33.80	2	34.00	33.35	0	6,454	0.00%
2020/12/14	1	34.30	0	0.00	33.80	1	6,373	0.02%
2020/12/11	2	35.15	4	34.33	33.95	-2	6,320	-0.03%
2020/12/10	0	0.00	1	35.20	34.80	-1	6,143	-0.02%
2020/12/09	6	34.53	5	34.80	35.00	1	6,043	0.02%
2020/12/08	72.1	33.28	60	33.24	33.45	12.1	5,787	0.21%
2020/12/07	3	32.32	5	32.30	33.10	-2	5,684	-0.04%
2020/12/04	10.4	32.85	0	0.00	32.75	10.4	5,496	0.19%
2020/12/03	19	34.63	5.1	34.09	33.80	13.9	5,105	0.27%
2020/12/02	5.1	37.07	0.3	38.36	37.50	4.8	4,553	0.11%
2020/12/01	25.3	36.83	3.4	36.70	36.40	21.9	4,037	0.54%
2020/11/30	5.3	36.48	0	0.00	37.05	5.3	3,013	0.18%
2020/11/27	4.1	32.03	4	33.70	33.70	0.1	2,808	0.00%
2020/11/26	18	30.03	2	30.33	30.65	16	2,541	0.63%
2020/11/25	4	30.01	3.2	29.87	30.10	0.8	2,501	0.03%
2020/11/24	4	28.95	10	28.80	29.00	-6	2,293	-0.26%
2020/11/23	0	0.00	1	29.45	29.30	-1	2,224	-0.04%
2020/11/20	5.2	27.66	1	27.90	27.70	4.2	2,043	0.20%
2020/11/19	111	28.18	3	27.90	28.00	108	2,005	5.39%	大買/鉅額交易
2020/11/18	2	27.13	105	27.79	27.80	-103	1,911	-5.39%	大賣/鉅額交易
2020/11/17	1	25.45	0	0.00	25.85	1	1,673	0.06%
2020/11/16	1	25.70	2	26.00	25.55	-1	1,632	-0.06%
2020/11/12	2	23.50	0	0.00	23.55	2	1,491	0.13%
2020/11/11	2	23.70	0	0.00	23.80	2	1,572	0.13%
2020/11/10	0	0.00	2	23.40	23.30	-2	1,562	-0.13%
2020/11/09	0	0.00	1	23.15	23.30	-1	1,582	-0.06%
2020/11/02	3	22.50	0	0.00	22.40	3	1,856	0.16%
2020/10/21	0	0.00	1	23.05	23.20	-1	1,881	-0.05%
2020/10/20	2	22.88	0	0.00	23.15	2	1,882	0.11%
2020/10/19	1	22.95	0	0.00	22.80	1	1,872	0.05%
2020/10/16	0	0.00	1	22.90	22.90	-1	1,871	-0.05%
2020/10/15	3	22.85	0	0.00	22.90	3	1,871	0.16%
2020/10/07	1	23.10	1	23.30	23.35	0	1,957	0.00%
2020/10/06	0	0.00	1	22.90	23.15	-1	1,945	-0.05%
2020/09/24	1	22.35	0	0.00	22.35	1	1,947	0.05%
2020/09/23	0	0.00	1	23.60	23.20	-1	1,915	-0.05%
2020/09/22	1	23.45	0	0.00	23.35	1	1,891	0.05%
2020/09/18	1	23.85	1	23.85	23.80	0	1,883	0.00%
2020/09/17	2	23.65	0	0.00	23.90	2	1,876	0.11%
2020/09/16	1	23.50	0	0.00	23.50	1	1,873	0.05%
2020/09/15	0	0.00	25	23.55	23.55	-25	1,863	-1.34%
2020/09/07	4	23.35	0	0.00	23.30	4	1,851	0.22%
2020/09/04	0	0.00	1	23.60	23.55	-1	1,837	-0.05%
2020/09/02	0	24.05	0	0.00	24.20	0	1,829	0.00%
2020/08/28	0	24.15	0	0.00	24.15	0	1,758	0.00%
2020/08/25	0	0.00	1	24.40	24.10	-1	1,706	-0.06%
2020/08/24	0	0.00	15	24.40	24.60	-15	1,709	-0.88%
2020/08/20	0	0.00	1	23.15	23.20	-1	1,587	-0.06%
2020/08/17	1	23.75	1	23.85	23.65	0	1,478	0.00%
2020/08/11	20	23.10	21	23.10	23.00	-1	1,335	-0.07%
2020/08/10	0	0.00	2	23.20	23.20	-2	1,278	-0.16%
2020/08/07	0	0.00	3	22.27	22.70	-3	1,201	-0.25%
2020/08/06	10	21.50	11	21.65	21.70	-1	1,103	-0.09%
2020/07/23	0	0.00	2	21.00	21.00	-2	1,021	-0.20%
2020/07/22	0	0.00	3	20.95	20.90	-3	1,018	-0.29%
2020/07/13	0	0.00	2	21.75	21.70	-2	903	-0.22%
2020/06/24	1	21.55	0	0.00	21.45	1	909	0.11%
2020/06/17	1	21.80	0	0.00	21.80	1	906	0.11%
2020/06/09	0	0.00	1	21.65	21.65	-1	1,007	-0.10%
2020/06/04	0	0.00	1	21.20	21.15	-1	1,039	-0.10%
2020/06/01	1	21.05	0	0.00	20.95	1	1,044	0.10%
2020/05/29	0	0.00	5	21.22	20.90	-5	1,048	-0.48%
2020/05/28	0	0.00	15	20.97	20.80	-15	1,010	-1.48%
2020/05/27	10	20.80	0	0.00	20.80	10	1,000	1.00%
2020/05/25	10	20.25	0	0.00	20.60	10	986	1.01%
2020/05/18	2	20.00	0	0.00	20.00	2	968	0.21%
2020/05/14	1	19.60	0	0.00	19.80	1	940	0.11%
2020/03/23	0	0.00	4	19.00	19.20	-4	920	-0.43%
2020/03/18	0	0.00	53	20.00	19.95	-53	852	-6.21%
2020/02/27	0	0.00	1	20.45	20.50	-1	629	-0.16%
2020/02/21	0	0.00	3	20.85	20.75	-3	631	-0.48%
2020/02/19	0	0.00	12	20.75	20.90	-12	637	-1.88%
2020/02/18	5	20.55	0	0.00	20.60	5	676	0.74%
2020/02/17	8	20.60	0	0.00	20.65	8	690	1.16%
2020/02/14	2	20.65	2	20.75	20.65	0	696	0.00%
2020/02/13	3	20.60	3	20.75	20.75	0	700	0.00%
2020/02/12	2	20.65	2	20.75	20.75	0	712	0.00%
2020/02/11	1	20.65	0	0.00	20.65	1	720	0.14%
2020/01/30	18	20.40	1	20.25	20.25	17	739	2.30%
2020/01/17	0	0.00	6	21.20	21.20	-6	717	-0.84%
2020/01/14	1	21.25	2	21.20	21.20	-1	783	-0.13%
2020/01/13	0	0.00	9	21.16	21.25	-9	837	-1.07%
2020/01/10	0	0.00	2	21.00	21.05	-2	850	-0.24%
2020/01/08	0	0.00	15	20.95	20.95	-15	890	-1.68%
2019/12/31	0	0.00	1	21.40	21.30	-1	863	-0.12%
2019/12/30	0	0.00	2	21.25	21.30	-2	858	-0.23%
2019/12/23	2	21.10	0	0.00	21.15	2	836	0.24%
2019/12/11	0	0.00	1	21.20	21.25	-1	840	-0.12%
2019/12/05	1	20.95	0	0.00	20.90	1	897	0.11%
2019/12/04	2	21.05	0	0.00	20.90	2	897	0.22%
2019/12/03	2	21.00	0	0.00	21.00	2	895	0.22%
2019/12/02	2	21.00	0	0.00	20.95	2	897	0.22%
2019/11/29	3	21.10	0	0.00	21.05	3	897	0.33%
2019/11/28	2	21.20	0	0.00	21.20	2	894	0.22%
2019/11/22	4	21.10	0	0.00	21.00	4	919	0.43%
2019/11/20	0	0.00	1	21.15	21.20	-1	918	-0.11%
2019/11/18	1	21.10	0	0.00	21.30	1	923	0.11%
2019/11/15	2	21.35	0	0.00	21.15	2	921	0.22%
2019/11/14	0	0.00	5	21.70	21.70	-5	883	-0.57%
2019/11/08	5	22.35	1	22.35	22.40	4	861	0.46%
2019/11/07	0	0.00	3	22.25	22.25	-3	854	-0.35%
2019/11/04	10	22.23	0	0.00	22.10	10	842	1.19%
2019/10/23	0	0.00	1	21.85	21.90	-1	859	-0.12%
2019/10/22	0	0.00	1	22.45	22.05	-1	856	-0.12%
2019/10/21	7	22.09	1	22.00	22.10	6	829	0.72%
2019/09/26	0	0.00	2	21.30	21.10	-2	1,079	-0.19%
2019/09/25	0	0.00	2	21.20	21.20	-2	1,088	-0.18%
2019/09/23	0	0.00	4	21.20	21.20	-4	1,130	-0.35%
2019/09/20	0	0.00	4	21.15	21.20	-4	1,152	-0.35%
2019/09/19	2	20.95	2	21.05	20.95	0	1,175	0.00%
2019/09/17	6	21.07	0	0.00	20.95	6	1,302	0.46%
2019/09/16	0	0.00	1	21.30	21.30	-1	1,375	-0.07%
2019/09/12	0	0.00	3	21.20	21.20	-3	1,391	-0.22%
2019/09/10	0	0.00	1	20.70	20.65	-1	1,340	-0.07%
2019/09/09	4	20.73	2	20.85	20.70	2	1,348	0.15%
2019/09/06	5	20.75	1	20.75	20.75	4	1,346	0.30%
2019/09/02	0	0.00	1	20.55	20.65	-1	1,386	-0.07%
2019/08/14	0	0.00	3	20.70	20.65	-3	1,817	-0.17%
2019/08/13	0	0.00	1	20.60	20.55	-1	1,830	-0.05%
2019/08/08	1	20.35	0	0.00	20.55	1	2,070	0.05%
2019/08/01	5	20.70	0	0.00	20.70	5	2,043	0.24%
2019/07/22	6	21.22	0	0.00	21.20	6	1,980	0.30%
2019/07/19	6	21.57	0	0.00	21.50	6	1,960	0.31%
2019/07/12	0	0.00	2	22.90	22.85	-2	1,818	-0.11%
2019/07/11	2	22.88	4	22.93	22.80	-2	1,812	-0.11%
2019/07/10	0	0.00	6	22.90	23.00	-6	1,797	-0.33%
2019/07/09	4	23.26	8	23.22	23.20	-4	1,771	-0.23%
2019/07/08	1	22.85	3	22.75	22.85	-2	1,732	-0.12%
2019/07/03	0	0.00	1	22.85	22.80	-1	1,683	-0.06%
2019/07/02	0	0.00	4	22.75	22.75	-4	1,645	-0.24%
2019/06/28	0	0.00	1	22.65	22.55	-1	1,621	-0.06%
2019/06/26	1	22.90	0	0.00	22.80	1	1,626	0.06%
2019/06/25	12	22.94	0	0.00	22.75	12	1,619	0.74%
2019/06/24	0	0.00	1	22.95	22.95	-1	1,574	-0.06%
2019/06/21	0	0.00	1	22.35	22.20	-1	1,494	-0.07%
2019/06/06	1	21.25	0	0.00	21.40	1	1,326	0.08%
2019/05/27	1	22.05	13	22.10	22.30	-12	1,103	-1.09%
2019/05/24	0	0.00	1	21.75	21.75	-1	1,030	-0.10%
2019/05/22	0	0.00	2	21.90	21.75	-2	987	-0.20%
2019/05/21	22	21.57	21	21.80	21.75	1	953	0.10%
2019/05/16	5	20.65	52	20.95	21.10	-47	768	-6.12%
2019/05/15	18	20.13	0	0.00	20.20	18	584	3.08%
2019/05/14	8	20.00	0	0.00	20.20	8	578	1.38%
2019/05/13	10	20.12	0	0.00	20.15	10	569	1.76%
2019/05/10	0	0.00	9	20.20	20.25	-9	569	-1.58%
2019/05/09	6	19.93	0	0.00	20.00	6	562	1.07%
2019/05/08	3	19.95	0	0.00	20.00	3	552	0.54%
2019/05/07	3	20.05	0	0.00	20.05	3	539	0.56%
2019/04/26	10	20.18	0	0.00	20.20	10	529	1.89%
2019/04/25	5	20.20	0	0.00	20.20	5	525	0.95%
2019/04/18	0	0.00	5	20.25	20.20	-5	523	-0.96%
2019/04/16	5	20.18	0	0.00	20.25	5	526	0.95%
2019/04/15	0	0.00	5	20.30	20.40	-5	531	-0.94%
2019/04/12	5	20.30	0	0.00	20.45	5	524	0.95%
2019/04/02	0	0.00	2	20.10	20.10	-2	489	-0.41%
2019/04/01	4	20.13	0	0.00	20.05	4	486	0.82%
2019/03/29	3	20.25	0	0.00	20.20	3	469	0.64%
2019/03/28	0	0.00	4	20.48	20.70	-4	433	-0.92%
2019/03/21	0	0.00	2	20.25	20.20	-2	412	-0.48%
2019/03/19	2	20.15	0	0.00	20.10	2	426	0.47%
2019/03/14	4	20.13	0	0.00	20.10	4	417	0.96%
2019/03/13	3	20.15	0	0.00	20.15	3	423	0.71%
2019/03/08	0	20.05	0	0.00	20.10	0	448	0.00%
2019/03/04	2	20.35	0	0.00	20.40	2	468	0.43%
2019/02/27	0	0.00	1	20.40	20.35	-1	464	-0.22%
2019/02/21	1	19.95	0	0.00	19.95	1	433	0.23%
2019/02/11	0	19.95	0	0.00	19.90	0	486	0.00%
2018/12/25	1	19.95	0	0.00	19.85	1	740	0.14%
2018/12/20	0	0.00	4	20.40	20.25	-4	738	-0.54%
2018/12/18	3	20.20	10	20.15	20.15	-7	727	-0.96%
2018/12/17	1	20.45	0	0.00	20.45	1	723	0.14%
2018/12/14	5	20.35	0	0.00	20.45	5	720	0.69%
2018/12/12	0	20.20	0	0.00	20.35	0	706	0.00%
2018/12/11	0	20.15	0	0.00	20.00	0	696	0.00%
2018/12/05	1	20.30	0	0.00	20.35	1	707	0.14%
2018/12/03	0	0.00	1	20.60	20.50	-1	712	-0.14%
2018/11/30	1	20.10	2	20.30	20.50	-1	700	-0.14%
2018/11/29	0	0.00	6	19.95	19.85	-6	687	-0.87%
2018/11/28	2	19.75	0	0.00	19.90	2	681	0.29%
2018/11/26	0	0.00	8	19.78	19.75	-8	695	-1.15%
2018/11/23	5	19.60	0	0.00	19.65	5	697	0.72%
2018/11/22	2	19.60	0	0.00	19.65	2	699	0.29%
2018/11/20	1	19.55	0	0.00	19.50	1	710	0.14%
2018/11/16	1	19.65	0	0.00	19.65	1	698	0.14%
2018/11/05	1	19.55	0	0.00	19.55	1	679	0.15%
2018/11/01	1	19.75	0	0.00	19.75	1	675	0.15%
2018/10/23	6	19.80	0	0.00	19.80	6	640	0.94%
2018/10/11	1	20.05	6	20.24	20.05	-5	602	-0.83%
2018/10/09	10	20.74	0	0.00	20.85	10	575	1.74%
2018/09/20	1	20.70	0	0.00	20.55	1	602	0.17%
2018/09/10	0	0.00	1	20.55	20.55	-1	725	-0.14%
2018/09/05	1	20.65	0	0.00	20.70	1	758	0.13%
2018/09/04	0	0.00	1	20.70	20.80	-1	763	-0.13%
2018/08/29	1	20.95	0	0.00	20.80	1	791	0.13%
2018/08/16	0	0.00	7	20.50	20.55	-7	1,152	-0.61%
2018/08/15	1	20.55	0	0.00	20.55	1	1,153	0.09%
2018/08/13	1	20.80	0	0.00	20.80	1	1,151	0.09%
2018/08/09	0	0.00	1	21.15	21.10	-1	1,159	-0.09%
2018/07/24	5	20.80	1	21.00	21.00	4	1,234	0.32%
2018/07/19	0	0.00	3	21.90	21.70	-3	1,222	-0.25%
2018/07/16	3	21.60	0	0.00	21.55	3	1,215	0.25%
2018/07/10	1	21.45	0	0.00	21.40	1	1,267	0.08%
2018/07/03	2	21.60	0	0.00	21.50	2	1,580	0.13%
2018/06/27	0	0.00	43	22.27	22.10	-43	1,617	-2.66%
2018/06/22	1	21.45	0	0.00	21.40	1	1,637	0.06%
2018/06/19	1	21.45	1	21.45	21.50	0	1,678	0.00%
2018/06/08	0	0.00	2	21.75	21.65	-2	1,653	-0.12%
2018/06/06	0	0.00	2	21.85	21.70	-2	1,698	-0.12%
2018/06/05	16	21.80	0	0.00	21.65	16	1,724	0.93%
2018/06/04	6	21.98	2	22.10	21.90	4	1,702	0.23%
2018/06/01	85	22.83	58	23.50	22.30	27	1,671	1.62%
2018/05/30	1	21.65	0	0.00	21.70	1	1,492	0.07%
2018/05/29	0	0.00	8	21.74	21.85	-8	1,474	-0.54%
2018/05/28	0	0.00	2	21.20	21.15	-2	1,422	-0.14%
2018/05/23	2	20.90	0	0.00	20.90	2	1,435	0.14%
2018/05/21	2	21.10	0	0.00	21.10	2	1,435	0.14%
2018/05/14	1	20.80	0	0.00	20.80	1	1,605	0.06%
2018/05/11	1	20.90	0	0.00	20.85	1	1,617	0.06%
2018/05/02	2	21.00	0	0.00	21.00	2	1,643	0.12%
2018/04/27	0	0.00	5	20.90	21.00	-5	1,646	-0.30%
2018/04/26	1	21.00	0	0.00	21.00	1	1,643	0.06%
2018/04/25	1	21.10	0	0.00	21.10	1	1,646	0.06%
2018/04/23	0	0.00	4	21.25	21.20	-4	1,657	-0.24%
2018/04/20	1	21.10	0	0.00	21.10	1	1,668	0.06%
2018/04/19	1	21.20	0	0.00	21.20	1	1,663	0.06%
2018/04/17	1	21.30	0	0.00	21.45	1	1,660	0.06%
2018/04/13	0	0.00	10	21.77	21.65	-10	1,666	-0.60%
2018/04/12	13	22.00	0	0.00	22.00	13	1,686	0.77%
2018/04/11	9	22.32	2	22.45	22.45	7	1,671	0.42%
2018/04/10	20	22.84	19	22.86	22.40	1	1,658	0.06%
2018/04/09	0	0.00	1	21.85	21.90	-1	1,469	-0.07%
2018/04/02	1	21.85	25	21.65	21.65	-24	1,515	-1.58%
2018/03/31	15	21.31	0	0.00	21.25	15	1,459	1.03%
2018/03/30	2	21.45	19	21.73	21.40	-17	1,463	-1.16%
2018/03/29	2	21.10	21	21.50	21.50	-19	1,459	-1.30%
2018/03/28	8	21.16	0	0.00	21.30	8	1,439	0.56%
2018/03/27	12	21.15	0	0.00	21.25	12	1,434	0.84%
2018/03/26	22	21.36	0	0.00	21.20	22	1,407	1.56%
2018/03/23	1	21.00	15	21.56	21.70	-14	1,358	-1.03%
2018/03/21	2	21.13	1	21.15	21.15	1	1,309	0.08%
2018/03/20	2	21.15	0	0.00	21.15	2	1,328	0.15%
2018/03/19	9	21.32	0	0.00	21.45	9	1,339	0.67%
2018/03/16	2	21.50	8	21.53	21.50	-6	1,344	-0.45%
2018/03/09	0	0.00	3	21.67	21.45	-3	1,331	-0.23%
2018/03/08	2	21.45	16	21.36	21.40	-14	1,288	-1.09%
2018/03/06	0	0.00	2	21.20	21.15	-2	1,256	-0.16%
2018/02/23	0	0.00	12	21.00	20.95	-12	1,244	-0.96%
2018/02/22	2	20.70	0	0.00	20.80	2	1,243	0.16%
2018/02/21	3	20.83	2	21.00	20.80	1	1,262	0.08%
2018/02/12	12	20.85	2	20.80	20.70	10	1,267	0.79%
2018/02/09	4	20.40	0	0.00	20.60	4	1,269	0.32%
2018/02/08	0	0.00	8	21.10	20.70	-8	1,259	-0.64%
2018/02/07	2	20.50	0	0.00	20.50	2	1,240	0.16%
2018/02/06	6	20.53	0	0.00	20.50	6	1,235	0.49%
2018/02/02	2	21.00	5	21.00	21.05	-3	1,149	-0.26%
2018/02/01	2	21.00	0	0.00	21.05	2	1,241	0.16%
2018/01/31	0	0.00	1	21.10	21.05	-1	1,243	-0.08%
2018/01/30	4.5	21.00	0	0.00	21.00	4.5	1,240	0.36%
2018/01/29	0	0.00	1	21.05	21.05	-1	1,228	-0.08%
2018/01/26	2	21.05	0	0.00	21.10	2	1,242	0.16%
2018/01/19	8	21.09	0	0.00	21.00	8	1,290	0.62%
2018/01/18	0	0.00	1	21.15	21.15	-1	1,297	-0.08%
2018/01/17	0	0.00	2	21.25	21.25	-2	1,319	-0.15%
2018/01/16	8	21.10	0	0.00	21.15	8	1,345	0.59%
2018/01/11	2	21.20	0	0.00	21.10	2	1,580	0.13%
2018/01/08	10	21.61	0	0.00	21.55	10	1,723	0.58%
2018/01/05	4	21.24	0	0.00	21.35	4	1,684	0.24%
2018/01/04	5	21.31	0	0.00	21.25	5	1,683	0.30%
2018/01/03	2	21.60	0	0.00	21.35	2	1,685	0.12%
2018/01/02	1	21.90	3	21.80	21.80	-2	1,685	-0.12%