三陽工業 (2206)-中國信託-高雄券商分點個股進出

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

三陽工業

(2206)

可現股當沖

股價
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
10,237張
產業
上市汽車類股
463人加入追蹤

立即追蹤
本地時間:14:30

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

三陽工業 (2206)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	78.30	4.1	79.13	78.10	-3.1	9,003	-0.03%
2024/05/14	3.1	78.66	0	0.00	77.80	3.1	8,867	0.03%
2024/05/13	2.2	77.58	11	77.59	77.50	-8.9	8,799	-0.10%
2024/05/10	5	78.88	6.6	78.65	78.60	-1.6	8,713	-0.02%
2024/05/09	5.2	80.62	1	81.40	79.20	4.2	8,615	0.05%
2024/05/08	2	81.70	0	0.00	81.40	2	8,481	0.02%
2024/05/07	2.2	82.05	3.3	82.30	82.00	-1.1	8,390	-0.01%
2024/05/06	18.4	85.75	2.1	85.03	84.00	16.3	8,186	0.20%
2024/05/03	13	86.55	10.1	85.30	85.50	2.9	8,068	0.04%
2024/05/02	22	86.27	82	86.57	87.60	-60	7,893	-0.76%
2024/04/30	111	85.40	105	84.40	84.40	6	7,550	0.08%	大買/大賣/
2024/04/29	65	85.52	53.1	85.68	85.30	11.9	7,379	0.16%
2024/04/26	33.3	85.21	23.6	84.23	83.60	9.7	7,120	0.14%
2024/04/25	27.1	84.03	42.2	84.50	84.40	-15.1	6,789	-0.22%
2024/04/24	132.7	83.85	83.6	83.22	81.40	49.1	6,318	0.78%	大買/
2024/04/23	132.5	78.36	49.9	79.54	81.50	82.6	5,400	1.53%	大買/
2024/04/22	4	75.80	9	75.82	75.20	-5	4,798	-0.10%
2024/04/19	3	74.97	7	73.31	74.10	-4	4,755	-0.08%
2024/04/18	0	0.00	5	75.70	75.80	-5	4,700	-0.11%
2024/04/17	8	75.78	6	75.17	75.50	2	4,683	0.04%
2024/04/16	4.2	73.73	10	73.05	72.70	-5.9	4,610	-0.13%
2024/04/15	11	76.23	19	76.24	76.10	-8	4,489	-0.18%
2024/04/12	6	74.97	4	75.25	75.20	2	4,415	0.05%
2024/04/11	1	74.50	1	75.20	74.50	0	4,398	0.00%
2024/04/10	11	75.25	3	75.17	74.80	8	4,594	0.17%
2024/04/09	9	75.69	6	75.80	75.80	3	4,757	0.06%
2024/04/08	8	75.61	14	75.65	75.80	-6	4,802	-0.12%
2024/04/03	5.2	74.60	33	74.35	74.60	-27.8	4,760	-0.58%
2024/04/02	3.2	74.88	1	75.40	74.70	2.2	4,758	0.05%
2024/04/01	3.4	75.12	4	75.33	75.10	-0.6	4,746	-0.01%
2024/03/29	9.2	75.32	5	75.12	75.00	4.2	4,747	0.09%
2024/03/28	8	76.61	10	76.50	76.60	-2	4,681	-0.04%
2024/03/27	1.2	75.42	3	75.27	75.40	-1.8	4,630	-0.04%
2024/03/26	10.3	75.71	5	77.08	75.30	5.3	4,625	0.11%
2024/03/25	4	76.45	5	76.16	75.70	-1	4,564	-0.02%
2024/03/22	27	77.40	26	77.44	76.80	1	4,540	0.02%
2024/03/21	4	77.75	1	77.10	77.00	3	4,551	0.07%
2024/03/20	13	77.91	15.8	78.00	78.00	-2.8	4,493	-0.06%
2024/03/19	13	75.89	2	75.70	75.80	11	4,255	0.26%
2024/03/18	2	74.50	3	75.80	75.50	-1	4,242	-0.02%
2024/03/15	13.1	74.13	12	74.03	73.90	1.1	4,206	0.03%
2024/03/14	3	76.27	5.1	76.34	75.60	-2.1	4,111	-0.05%
2024/03/13	1	76.40	2	76.30	75.80	-1	4,043	-0.02%
2024/03/12	9.9	75.48	3	76.30	76.80	6.9	4,029	0.17%
2024/03/11	2	75.90	5	75.88	75.80	-3	4,022	-0.07%
2024/03/08	9.7	74.91	6	74.72	74.50	3.7	4,013	0.09%
2024/03/07	6.6	76.32	2	76.50	76.00	4.6	3,928	0.12%
2024/03/06	17.3	77.92	7	78.09	77.20	10.3	3,856	0.27%
2024/03/05	32.5	76.89	22	78.42	77.00	10.5	3,702	0.28%
2024/03/04	17.8	77.80	14	77.86	77.50	3.8	3,598	0.11%
2024/03/01	30.1	77.59	30.5	77.65	78.20	-0.4	3,347	-0.01%
2024/02/29	1	74.30	0	0.00	74.70	1	3,031	0.03%
2024/02/27	12.5	74.68	4	73.90	73.70	8.5	3,090	0.28%
2024/02/26	0	0.00	5	75.18	75.10	-5	3,108	-0.16%
2024/02/23	8.9	74.46	0	0.00	73.50	8.9	3,065	0.29%
2024/02/22	5.4	74.78	3.9	74.86	74.90	1.4	3,063	0.05%
2024/02/21	0	0.00	8	74.20	74.40	-8	3,044	-0.26%
2024/02/20	4	73.75	3	73.53	74.00	1	3,050	0.03%
2024/02/19	0.4	74.25	7.2	74.26	74.00	-6.7	3,076	-0.22%
2024/02/16	7.5	74.09	34	74.25	74.30	-26.5	3,058	-0.87%
2024/02/15	3.3	71.09	0	0.00	71.00	3.3	2,995	0.11%
2024/02/05	5.1	71.31	1	72.00	72.00	4.1	3,022	0.14%
2024/02/02	1	71.80	1	71.70	71.50	0	3,027	0.00%
2024/02/01	0	0.00	1	71.80	71.80	-1	3,090	-0.03%
2024/01/31	0	0.00	1	70.60	70.60	-1	3,146	-0.03%
2024/01/30	2.2	71.41	5	71.40	71.30	-2.8	3,193	-0.09%
2024/01/29	1.3	71.88	1	72.00	72.00	0.3	3,270	0.01%
2024/01/26	0	0.00	37	71.95	71.80	-37	3,296	-1.12%
2024/01/25	1	71.50	0	0.00	71.50	1	3,299	0.03%
2024/01/24	0	0.00	1	71.70	71.40	-1	3,314	-0.03%
2024/01/23	1	70.90	0.5	71.00	71.00	0.5	3,347	0.01%
2024/01/22	2	70.20	1	70.20	70.50	1	3,364	0.03%
2024/01/19	0	0.00	0.2	70.00	69.70	-0.2	3,399	-0.01%
2024/01/18	0.5	68.70	0	0.00	68.60	0.5	3,414	0.01%
2024/01/17	6	69.32	1	69.40	68.70	5	3,430	0.15%
2024/01/16	2.3	70.11	0	0.00	70.20	2.3	3,405	0.07%
2024/01/15	3	71.10	0	0.00	71.00	3	3,379	0.09%
2024/01/12	2	71.10	0	0.00	70.90	2	3,407	0.06%
2024/01/11	4.1	70.69	2	70.80	70.90	2.1	3,456	0.06%
2024/01/10	1.3	70.94	4	70.90	70.80	-2.7	3,585	-0.08%
2024/01/09	3.1	71.97	0	0.00	71.60	3.1	3,628	0.09%
2024/01/08	5	72.18	3	71.70	71.80	2	3,734	0.05%
2024/01/05	7	72.94	2	73.40	72.20	5	3,769	0.13%
2024/01/04	12.1	75.43	17	75.86	73.40	-4.9	3,788	-0.13%
2024/01/03	13.1	74.40	16.2	74.37	74.80	-3.1	3,632	-0.09%
2024/01/02	2	72.00	12	72.83	73.20	-10	3,451	-0.29%
2023/12/29	2	71.30	0	0.00	71.40	2	3,427	0.06%
2023/12/28	0	0.00	1	71.50	71.60	-1	3,544	-0.03%
2023/12/26	1	70.40	0	0.00	70.60	1	3,706	0.03%
2023/12/25	1	70.60	0	0.00	70.70	1	3,864	0.03%
2023/12/22	0	0.00	9	70.87	70.60	-9	3,943	-0.23%
2023/12/21	1	70.00	1	70.30	70.30	0	4,189	0.00%
2023/12/20	5	70.50	0	0.00	70.60	5	4,404	0.11%
2023/12/19	4	70.30	11	70.36	70.30	-7	4,447	-0.16%
2023/12/18	5	71.28	26	70.72	70.80	-21	4,475	-0.47%
2023/12/15	7.2	72.67	0	0.00	72.10	7.2	4,477	0.16%
2023/12/14	2	73.20	0	0.00	72.90	2	4,611	0.04%
2023/12/13	1.3	72.90	0	0.00	72.80	1.3	4,617	0.03%
2023/12/12	1.5	73.59	0	0.00	73.20	1.5	4,646	0.03%
2023/12/11	2.1	74.00	11.2	74.01	74.00	-9.2	4,638	-0.20%
2023/12/08	4	73.03	0	0.00	73.20	4	4,621	0.09%
2023/12/07	0.2	73.30	0	0.00	73.00	0.2	4,698	0.00%
2023/12/06	0.2	73.80	2.2	73.79	73.70	-2	4,719	-0.04%
2023/12/05	1.6	72.79	0	0.00	72.50	1.6	4,703	0.03%
2023/12/04	0.3	73.53	0	0.00	73.20	0.3	4,719	0.01%
2023/12/01	1.2	73.58	1.2	73.32	73.80	0	4,794	0.00%
2023/11/30	2	72.80	0	0.00	72.80	2	4,888	0.04%
2023/11/29	3	73.57	0.1	73.40	73.40	2.9	5,085	0.06%
2023/11/27	4.7	73.41	1	73.60	73.20	3.7	5,389	0.07%
2023/11/24	2	74.85	5	74.96	74.70	-3	5,448	-0.06%
2023/11/22	1.2	73.67	0	0.00	73.80	1.2	5,429	0.02%
2023/11/21	0.2	73.60	1.2	73.78	73.50	-1	5,492	-0.02%
2023/11/20	1.2	73.03	1	73.00	73.00	0.2	5,495	0.00%
2023/11/17	0	0.00	1	73.50	73.30	-1	5,509	-0.02%
2023/11/16	0	0.00	2	72.80	73.30	-2	5,520	-0.04%
2023/11/15	1	72.00	5	72.26	72.40	-4	5,523	-0.07%
2023/11/14	9.2	72.48	36	72.11	71.50	-26.8	5,597	-0.48%
2023/11/13	1	71.80	4	73.05	71.80	-3	5,644	-0.05%
2023/11/09	0	0.00	3.2	73.00	72.80	-3.2	6,017	-0.05%
2023/11/08	7	72.29	8	72.30	72.40	-1	6,229	-0.02%
2023/11/07	6	72.02	9.1	71.93	71.70	-3.1	6,338	-0.05%
2023/11/06	14.2	71.36	18	71.66	71.50	-3.8	6,505	-0.06%
2023/11/03	3.3	69.61	5	69.78	69.80	-1.7	6,740	-0.03%
2023/11/02	7	68.77	8.2	68.66	68.90	-1.2	7,125	-0.02%
2023/11/01	4.1	67.08	6	66.95	67.30	-1.9	7,228	-0.03%
2023/10/31	5.1	67.71	7.1	68.38	66.50	-2	7,527	-0.03%
2023/10/30	3	67.97	5	68.22	67.70	-2	7,929	-0.03%
2023/10/27	5	68.86	4	69.20	68.30	1	8,066	0.01%
2023/10/26	8.2	70.26	7	70.04	69.60	1.2	8,247	0.01%
2023/10/25	5	70.98	2	71.35	70.80	3	8,297	0.04%
2023/10/24	10	68.99	13.1	69.14	70.00	-3.1	8,337	-0.04%
2023/10/23	12	68.43	9	68.42	68.50	3	8,390	0.04%
2023/10/20	11.3	67.71	6	67.65	67.80	5.3	8,540	0.06%
2023/10/19	11.3	67.92	14	68.21	68.90	-2.8	8,647	-0.03%
2023/10/18	14.1	69.53	6.2	69.92	68.20	7.9	8,914	0.09%
2023/10/17	20	71.44	3	71.37	70.80	17	9,277	0.18%
2023/10/16	18.7	71.65	96	71.13	71.30	-77.4	9,451	-0.82%
2023/10/13	3	73.33	1	73.30	73.60	2	9,509	0.02%
2023/10/12	6	72.78	1	72.80	73.90	5	9,610	0.05%
2023/10/11	2.3	72.64	3	73.10	72.40	-0.7	9,624	-0.01%
2023/10/06	1	73.80	5.4	73.96	73.80	-4.4	9,717	-0.05%
2023/10/05	3	74.23	2	73.90	73.90	1	9,861	0.01%
2023/10/04	19	74.02	19	73.84	73.40	0	9,957	0.00%
2023/10/03	10.8	76.49	2	77.50	75.70	8.8	9,996	0.09%
2023/10/02	27	76.88	4	77.05	76.60	23	10,056	0.23%
2023/09/28	11	77.82	13	77.10	77.70	-2	10,054	-0.02%
2023/09/27	2.1	74.96	6	75.62	75.10	-3.9	10,021	-0.04%
2023/09/26	24	77.06	16	77.19	75.90	8	10,196	0.08%
2023/09/25	6	76.03	31	76.55	77.60	-25	10,246	-0.24%
2023/09/22	2	72.05	1	72.50	72.30	1	10,236	0.01%
2023/09/21	7.4	74.08	12	74.27	73.40	-4.6	10,374	-0.04%
2023/09/20	6.2	75.55	5	75.64	75.40	1.2	10,506	0.01%
2023/09/19	6	76.52	6.5	76.12	75.80	-0.5	10,806	0.00%
2023/09/18	8	74.38	10	74.32	73.90	-2	10,807	-0.02%
2023/09/15	0	0.00	8	73.94	74.30	-8	10,898	-0.07%
2023/09/14	0	0.00	2	72.60	72.70	-2	11,193	-0.02%
2023/09/12	5	71.88	16	71.93	71.60	-11	11,564	-0.10%
2023/09/11	4	74.18	0	0.00	73.00	4	11,688	0.03%
2023/09/08	2	74.70	0.1	75.10	74.40	1.9	11,896	0.02%
2023/09/07	4	75.08	1	75.20	75.40	3	12,463	0.02%
2023/09/06	2	76.10	5	76.36	75.30	-3	12,879	-0.02%
2023/09/05	15	75.07	5	76.50	76.30	10	13,385	0.07%
2023/09/04	13.3	76.49	10	77.34	75.50	3.3	13,750	0.02%
2023/09/01	18	76.17	11	76.35	75.50	7	14,278	0.05%
2023/08/31	10.4	74.09	3	74.30	74.30	7.4	14,823	0.05%
2023/08/30	1	74.50	8	73.83	74.00	-7	15,301	-0.05%
2023/08/29	2.3	70.64	2.2	71.69	71.90	0.1	15,761	0.00%
2023/08/28	3	70.87	0	0.00	70.60	3	16,037	0.02%
2023/08/25	8	72.36	7.5	72.29	71.50	0.5	16,462	0.00%
2023/08/24	1	70.90	11	71.83	71.80	-10	16,782	-0.06%
2023/08/23	4	70.98	4	71.43	71.30	0	17,095	0.00%
2023/08/22	8.7	71.16	6	71.57	71.00	2.7	17,296	0.02%
2023/08/21	1	71.50	0	0.00	71.70	1	17,532	0.01%
2023/08/18	13.1	72.61	7	73.21	71.50	6.1	17,671	0.03%
2023/08/17	4.2	72.71	3	73.13	73.40	1.2	17,866	0.01%
2023/08/16	6.1	71.65	3	71.83	71.70	3.1	18,238	0.02%
2023/08/15	8.5	73.16	7	74.10	73.00	1.5	18,713	0.01%
2023/08/14	34	76.39	25	75.52	74.20	9	19,227	0.05%
2023/08/11	12.3	78.68	3	78.23	77.50	9.3	19,757	0.05%
2023/08/10	24	80.60	8	79.14	79.00	16	20,170	0.08%
2023/08/09	19	81.86	30	81.11	82.30	-11	20,328	-0.05%
2023/08/08	34.2	82.00	18	81.79	83.40	16.2	20,506	0.08%
2023/08/07	9	77.49	7	77.53	79.10	2	20,426	0.01%
2023/08/04	17	78.44	3	77.77	77.50	14	20,510	0.07%
2023/08/02	15.6	80.86	27.2	81.12	81.80	-11.6	20,505	-0.06%
2023/08/01	17	78.15	6	78.63	78.80	11	20,298	0.05%
2023/07/31	31.1	80.16	12	80.82	78.90	19.1	20,437	0.09%
2023/07/28	7	77.37	0	0.00	78.40	7	21,027	0.03%
2023/07/27	10	77.73	6	77.53	77.40	4	21,290	0.02%
2023/07/26	10.3	77.29	3	76.40	76.10	7.3	21,842	0.03%
2023/07/25	19.3	78.38	5.2	77.98	78.00	14.1	22,172	0.06%
2023/07/24	6.3	77.01	7	77.47	77.10	-0.7	22,230	0.00%
2023/07/21	37	80.32	25	80.66	78.10	12	22,378	0.05%
2023/07/20	32.2	83.38	8	83.03	83.00	24.2	22,924	0.11%
2023/07/19	19.4	78.79	4	78.80	78.60	15.4	22,563	0.07%
2023/07/18	19.4	77.46	22	77.33	77.00	-2.6	23,014	-0.01%
2023/07/17	22.3	79.12	31	79.01	78.90	-8.7	23,088	-0.04%
2023/07/14	10.3	80.65	6	80.70	80.10	4.3	23,230	0.02%
2023/07/13	15.2	80.89	9	81.03	80.40	6.2	23,478	0.03%
2023/07/12	5.3	81.90	13	80.78	80.80	-7.7	24,097	-0.03%
2023/07/11	15.9	83.09	6	83.18	82.20	9.9	24,082	0.04%
2023/07/10	3	82.30	18	82.82	83.10	-15	24,382	-0.06%
2023/07/07	11.2	83.77	5	83.72	83.80	6.2	24,802	0.02%
2023/07/06	11	85.75	8	85.63	85.20	3	25,449	0.01%
2023/07/05	27	86.29	4	86.13	85.50	23	25,607	0.09%
2023/07/04	6.3	88.40	20	88.75	87.30	-13.7	25,626	-0.05%
2023/07/03	27.6	87.56	6	87.17	86.60	21.6	25,393	0.08%
2023/06/30	21.1	89.21	11.2	89.02	89.50	9.9	25,111	0.04%
2023/06/29	7	85.13	5.4	86.19	86.30	1.6	24,901	0.01%
2023/06/28	4.6	85.84	1	86.20	86.30	3.6	24,739	0.01%
2023/06/27	7.4	85.95	13	86.06	85.00	-5.6	24,643	-0.02%
2023/06/26	4.8	88.77	1	87.30	88.30	3.8	24,365	0.02%
2023/06/21	4.4	91.30	29	90.98	91.10	-24.6	24,200	-0.10%
2023/06/20	7.4	90.28	8.1	90.48	91.50	-0.8	24,116	0.00%
2023/06/19	28	94.16	25	93.35	93.10	3	23,817	0.01%
2023/06/16	20.1	93.42	24	92.72	91.80	-3.9	23,663	-0.02%
2023/06/15	22.1	93.29	35	93.04	92.70	-12.9	23,458	-0.05%
2023/06/14	22.8	92.98	20.4	92.62	91.70	2.4	23,270	0.01%
2023/06/13	61.7	93.94	48.1	93.63	92.60	13.6	23,110	0.06%
2023/06/12	57.5	95.55	40	94.62	93.20	17.5	22,559	0.08%
2023/06/09	56.2	97.00	61.1	96.47	97.80	-4.9	22,141	-0.02%
2023/06/08	29.2	94.93	27.5	93.95	92.20	1.7	21,646	0.01%
2023/06/07	67.5	92.42	46	93.26	94.50	21.5	21,228	0.10%
2023/06/06	37	92.18	50.5	90.84	91.50	-13.5	20,534	-0.07%
2023/06/05	29.5	90.73	15	90.11	90.20	14.5	19,783	0.07%
2023/06/02	44.2	85.41	75	85.82	88.10	-30.8	19,329	-0.16%
2023/06/01	55	79.34	38	79.06	80.10	17	18,824	0.09%
2023/05/31	27	78.00	20	78.07	79.60	7	18,523	0.04%
2023/05/30	26	75.80	12	75.13	74.50	14	18,051	0.08%
2023/05/29	19	73.85	85.5	73.12	74.20	-66.5	17,676	-0.38%
2023/05/26	39.5	71.05	10	70.27	70.20	29.5	17,338	0.17%
2023/05/25	20.5	72.14	11	72.64	71.50	9.5	17,169	0.06%
2023/05/24	11.4	71.68	3	72.10	72.30	8.4	16,995	0.05%
2023/05/23	15	72.29	5	72.08	72.50	10	16,984	0.06%
2023/05/22	47.4	72.70	41	73.26	71.90	6.4	16,771	0.04%
2023/05/19	64.1	71.11	65	70.60	70.00	-0.9	16,387	-0.01%
2023/05/18	56	67.41	62	67.30	68.60	-6	15,863	-0.04%
2023/05/17	62	64.21	78.2	63.94	66.30	-16.2	15,491	-0.10%
2023/05/16	46	61.17	45.2	61.08	60.80	0.9	14,738	0.01%
2023/05/15	24	60.36	8	59.95	61.30	16	14,273	0.11%
2023/05/12	47.7	58.97	62	57.64	59.50	-14.3	13,911	-0.10%
2023/05/11	47.7	58.97	62	57.64	57.40	-14.3	13,424	-0.11%
2023/05/10	2	59.05	2	58.90	59.30	0	13,106	0.00%
2023/05/09	22	58.86	6	59.37	58.20	16	12,898	0.12%
2023/05/08	8	58.91	6	59.37	60.10	2	12,595	0.02%
2023/05/05	26.1	58.66	4	59.45	59.20	22.1	12,370	0.18%
2023/05/04	43	59.40	41	59.59	60.00	2	12,101	0.02%
2023/05/03	14	57.65	5	57.60	57.70	9	11,301	0.08%
2023/05/02	97	56.96	110.1	57.59	58.50	-13.1	10,980	-0.12%	大賣/
2023/04/28	43	54.67	28	55.49	54.70	15	10,411	0.14%
2023/04/27	16	54.53	7	54.14	53.80	9	9,990	0.09%
2023/04/26	21	53.63	6	53.67	53.20	15	9,766	0.15%
2023/04/25	64	55.48	28	56.50	53.20	36	9,472	0.38%
2023/04/24	11	53.42	7	53.61	52.90	4	8,628	0.05%
2023/04/21	60.1	54.42	109	53.72	53.50	-48.9	8,485	-0.58%	大賣/
2023/04/20	8	52.91	11	53.07	53.00	-3	7,788	-0.04%
2023/04/19	10	54.57	27	54.84	54.00	-17	7,525	-0.23%
2023/04/18	23.2	54.17	6	53.88	53.20	17.2	7,243	0.24%
2023/04/17	56	54.68	29.1	54.14	54.40	27	6,915	0.39%
2023/04/14	1	52.10	7.6	52.10	52.10	-6.6	6,129	-0.11%
2023/04/13	15	48.47	1	47.55	47.45	14	5,970	0.23%
2023/04/12	27.5	47.64	68.1	47.87	50.00	-40.6	5,529	-0.73%
2023/04/11	51	46.08	23	46.02	45.50	28	4,948	0.57%
2023/04/10	22	43.97	30	44.74	45.25	-8	4,171	-0.19%
2023/04/07	5	40.40	0	0.00	41.15	5	3,913	0.13%
2023/04/06	0	0.00	1	39.00	39.55	-1	3,762	-0.03%
2023/03/30	1	39.00	0	0.00	39.05	1	3,742	0.03%
2023/03/29	0.2	39.15	8	38.84	39.10	-7.8	3,763	-0.21%
2023/03/28	7	38.70	0	0.00	38.50	7	3,879	0.18%
2023/03/27	12	39.68	13	39.78	39.85	-1	3,926	-0.03%
2023/03/24	2	38.80	2	38.85	38.85	0	3,901	0.00%
2023/03/23	1	38.90	0	0.00	38.85	1	3,885	0.03%
2023/03/22	1	39.25	10	39.14	39.30	-9	3,878	-0.23%
2023/03/21	0	0.00	11	38.74	38.55	-11	3,918	-0.28%
2023/03/20	1	38.80	0	0.00	38.75	1	3,892	0.03%
2023/03/16	3	39.00	39	38.91	38.80	-36	3,985	-0.90%
2023/03/15	3	39.97	21	40.14	39.80	-18	3,921	-0.46%
2023/03/14	7	40.13	0	0.00	40.00	7	3,932	0.18%
2023/03/13	15	40.46	0	0.00	40.65	15	4,004	0.37%
2023/03/10	3	40.35	3	40.48	40.20	0	4,042	0.00%
2023/03/09	2	40.93	5	41.53	41.65	-3	3,993	-0.08%
2023/03/08	0	0.00	3	41.30	41.65	-3	3,983	-0.08%
2023/03/07	3	40.85	1	40.75	41.00	2	4,050	0.05%
2023/03/03	0	0.00	1	39.40	39.45	-1	3,928	-0.03%
2023/03/02	11	39.40	0	0.00	39.40	11	3,935	0.28%
2023/03/01	0	0.00	2	39.23	39.35	-2	3,944	-0.05%
2023/02/24	3	39.90	1	39.65	39.80	2	3,920	0.05%
2023/02/23	1	39.80	0	0.00	40.15	1	3,906	0.03%
2023/02/22	1	38.95	1	39.10	39.45	0	3,860	0.00%
2023/02/21	8	40.54	7	40.34	39.80	1	3,778	0.03%
2023/02/20	2	39.85	10	39.15	39.30	-8	3,620	-0.22%
2023/02/17	5	39.09	3.5	39.18	39.40	1.5	3,564	0.04%
2023/02/16	0	0.00	1	38.10	38.85	-1	3,501	-0.03%
2023/02/15	12	38.33	472	38.57	38.30	-460	3,490	-13.18%	大賣/鉅額交易
2023/02/14	4	36.65	0	0.00	37.05	4	3,135	0.13%
2023/02/13	2	36.65	1.4	36.99	37.15	0.6	3,122	0.02%
2023/02/10	3	35.50	1	35.40	35.50	2	3,011	0.07%
2023/02/07	3	35.50	0	0.00	35.55	3	2,997	0.10%
2023/02/06	1	35.60	4	35.89	35.40	-3	3,034	-0.10%
2023/02/03	0	0.00	1	35.80	35.70	-1	3,090	-0.03%
2023/02/02	1	35.60	1	35.45	35.60	0	3,078	0.00%
2023/02/01	0.5	35.10	0	0.00	35.00	0.5	3,051	0.02%
2023/01/31	1	35.00	5	35.34	35.00	-4	3,042	-0.13%
2023/01/30	0	0.00	13.2	35.13	35.25	-13.2	3,050	-0.43%
2023/01/16	0.2	33.95	0	0.00	33.95	0.2	3,023	0.01%
2023/01/13	0	0.00	1	34.35	34.15	-1	3,030	-0.03%
2023/01/12	1	33.75	0	0.00	34.20	1	3,064	0.03%
2023/01/10	0	0.00	1	34.40	34.45	-1	3,061	-0.03%
2023/01/09	0	0.00	1.2	34.52	34.55	-1.2	3,084	-0.04%
2023/01/06	3	34.25	0	0.00	34.30	3	3,106	0.10%
2023/01/03	0.2	34.00	0	0.00	33.95	0.2	3,263	0.01%
2022/12/29	7	33.49	0	0.00	33.65	7	3,371	0.21%
2022/12/28	2	33.73	1	33.90	33.70	1	3,431	0.03%
2022/12/27	0	0.00	1	34.15	34.10	-1	3,458	-0.03%
2022/12/26	1	33.95	0.2	34.45	34.35	0.8	3,514	0.02%
2022/12/23	1	33.65	0	0.00	33.70	1	3,647	0.03%
2022/12/22	4	33.88	0	0.00	33.55	4	3,843	0.10%
2022/12/20	8.2	34.07	13	33.98	33.45	-4.8	4,156	-0.12%
2022/12/19	10	34.99	0	0.00	34.80	10	4,102	0.24%
2022/12/16	15	36.09	0	0.00	35.95	15	4,029	0.37%
2022/12/15	0	0.00	0.2	36.90	36.90	-0.2	4,089	0.00%
2022/12/14	0	0.00	1	36.35	36.80	-1	4,342	-0.02%
2022/12/13	6.2	36.66	4	36.15	36.25	2.2	4,421	0.05%
2022/12/12	5	37.10	3	37.40	37.40	2	4,480	0.04%
2022/12/09	1	37.90	0	0.00	37.70	1	4,498	0.02%
2022/12/08	4	37.41	1	38.20	38.30	3	4,487	0.07%
2022/12/07	0	0.00	2	37.30	37.15	-2	4,484	-0.04%
2022/12/06	24	37.07	0	0.00	36.80	24	4,465	0.54%
2022/12/05	6	37.88	0	0.00	37.75	6	4,428	0.14%
2022/12/02	9	37.33	27	37.49	37.25	-18	4,335	-0.42%
2022/12/01	1	36.25	0	0.00	36.35	1	4,206	0.02%
2022/11/30	0.4	36.00	3.5	36.44	36.20	-3.1	4,207	-0.07%
2022/11/29	0	0.00	1	36.75	36.25	-1	4,183	-0.02%
2022/11/28	3	35.50	2	36.40	36.35	1	4,117	0.02%
2022/11/25	2	36.10	0.6	36.25	36.10	1.4	4,132	0.03%
2022/11/24	1	36.15	1	36.35	36.30	0	4,152	0.00%
2022/11/23	6	36.03	3.2	35.88	36.35	2.8	4,124	0.07%
2022/11/22	4	35.51	0	0.00	35.45	4	4,100	0.10%
2022/11/21	2	35.68	0	0.00	35.80	2	4,098	0.05%
2022/11/18	10	35.50	0	0.00	35.20	10	4,100	0.24%
2022/11/15	25.1	35.73	0	0.00	35.65	25.1	4,077	0.62%
2022/11/14	15.1	35.35	6	35.38	36.15	9.1	4,088	0.22%
2022/11/11	21.5	36.06	0	0.00	36.05	21.5	4,036	0.53%
2022/11/10	4	37.83	32	37.86	37.35	-28	3,936	-0.71%
2022/11/09	0	0.00	6	38.78	38.85	-6	3,920	-0.15%
2022/11/08	1	37.90	1	38.70	37.95	0	3,932	0.00%
2022/11/07	1	38.00	4	38.28	38.30	-3	4,057	-0.07%
2022/11/04	0	0.00	9	37.98	38.05	-9	4,132	-0.22%
2022/11/03	0	0.00	2	38.40	38.60	-2	4,165	-0.05%
2022/11/01	3	37.90	17	38.00	38.30	-14	4,155	-0.34%
2022/10/26	9	35.20	0	0.00	35.35	9	4,220	0.21%
2022/10/25	7	35.93	0	0.00	35.80	7	4,226	0.17%
2022/10/20	0	0.00	1	35.80	35.75	-1	4,313	-0.02%
2022/10/19	3	36.28	0	0.00	36.25	3	4,435	0.07%
2022/10/17	0	0.00	22	35.85	36.40	-22	4,617	-0.48%
2022/10/14	0	0.00	2	36.95	36.85	-2	4,626	-0.04%
2022/10/13	58	36.41	10	37.69	36.10	48	4,672	1.03%
2022/10/12	4	37.73	2	38.00	38.50	2	4,712	0.04%
2022/10/11	14	38.61	6	38.18	38.25	8	4,781	0.17%
2022/10/07	1	39.55	16	39.35	39.55	-15	4,887	-0.31%
2022/10/06	2	38.88	0	0.00	38.80	2	4,918	0.04%
2022/10/05	0	0.00	7	38.52	38.60	-7	4,959	-0.14%
2022/10/04	10	37.95	4	38.24	38.10	6	5,018	0.12%
2022/10/03	2	37.68	3	38.20	37.35	-1	5,003	-0.02%
2022/09/30	8	38.95	17	38.51	38.30	-9	4,996	-0.18%
2022/09/29	31	39.60	10	40.07	40.10	21	4,925	0.43%
2022/09/28	53	40.75	10	41.23	40.30	43	4,745	0.91%
2022/09/27	21	40.15	8	40.85	41.70	13	4,676	0.28%
2022/09/26	25	39.29	112	39.33	39.50	-87	4,500	-1.93%	大賣/
2022/09/23	3	40.63	14	40.64	40.30	-11	4,555	-0.24%
2022/09/22	20	40.68	22	41.06	41.40	-2	4,608	-0.04%
2022/09/21	46	41.17	67.4	40.97	40.95	-21.4	4,694	-0.45%
2022/09/20	2.3	38.55	13.5	39.29	39.20	-11.2	4,523	-0.25%
2022/09/19	14	39.18	50.7	39.29	39.05	-36.7	4,655	-0.79%
2022/09/16	0.2	38.15	0	0.00	38.10	0.2	4,830	0.00%
2022/09/15	7.5	37.97	12	38.07	37.85	-4.5	5,229	-0.09%
2022/09/14	0	0.00	4	37.24	37.60	-4	5,397	-0.07%
2022/09/13	1	36.80	1	36.80	36.80	0	5,710	0.00%
2022/09/08	0	0.00	0.2	36.00	36.40	-0.2	6,250	0.00%
2022/09/07	8	35.19	0	0.00	35.25	8	6,680	0.12%
2022/09/06	9	35.66	0	0.00	35.45	9	6,947	0.13%
2022/09/05	17	36.65	0	0.00	36.25	17	6,993	0.24%
2022/09/02	6	36.74	19.2	36.48	37.00	-13.2	6,981	-0.19%
2022/09/01	6	35.87	0	0.00	36.05	6	6,916	0.09%
2022/08/31	24.5	35.71	0	0.00	36.40	24.5	6,872	0.36%
2022/08/30	12	35.79	3	35.53	35.85	9	6,851	0.13%
2022/08/29	2.5	35.52	0	0.00	35.70	2.5	6,893	0.04%
2022/08/25	25	35.73	0	0.00	35.65	25	6,968	0.36%
2022/08/24	0	0.00	0.2	36.05	36.10	-0.2	6,956	0.00%
2022/08/23	10	35.22	1	35.30	35.25	9	6,934	0.13%
2022/08/22	0	0.00	2	35.45	35.45	-2	6,947	-0.03%
2022/08/19	19.2	35.33	2	35.75	35.25	17.2	6,979	0.25%
2022/08/18	5	36.09	3	36.20	36.05	2	7,060	0.03%
2022/08/17	3	36.30	12	36.10	36.30	-9	7,115	-0.13%
2022/08/16	0	0.00	15	35.75	35.80	-15	7,124	-0.21%
2022/08/15	13	36.16	18	36.33	35.70	-5	7,099	-0.07%
2022/08/12	101.2	36.35	18	36.06	35.95	83.2	7,051	1.18%	大買/
2022/08/11	57.2	38.08	13	37.75	37.60	44.2	6,912	0.64%
2022/08/10	0	0.00	2	38.75	38.75	-2	6,840	-0.03%
2022/08/09	0	0.00	5	37.80	38.30	-5	6,822	-0.07%
2022/08/08	15	37.37	0	0.00	37.90	15	6,843	0.22%
2022/08/05	13	37.87	2	37.98	37.90	11	6,813	0.16%
2022/08/04	5	36.90	5	37.28	37.25	0	6,798	0.00%
2022/08/03	14	37.67	1	37.65	37.55	13	6,754	0.19%
2022/08/02	23	38.07	0	0.00	38.05	23	6,709	0.34%
2022/08/01	11	38.25	10	38.05	38.20	1	6,657	0.02%
2022/07/29	1	38.25	11	38.43	38.25	-10	6,618	-0.15%
2022/07/28	8	37.61	0	0.00	37.70	8	6,526	0.12%
2022/07/27	0	0.00	6	37.90	37.95	-6	6,500	-0.09%
2022/07/26	30	37.83	28	37.94	37.75	2	6,453	0.03%
2022/07/25	16	37.65	29	37.15	37.80	-13	6,271	-0.21%
2022/07/22	26	34.83	1	35.15	35.10	25	6,095	0.41%
2022/07/21	56	35.22	5	35.29	35.20	51	6,049	0.84%
2022/07/20	6	35.85	12	35.84	35.85	-6	6,011	-0.10%
2022/07/19	5	36.15	35	36.67	36.70	-30	5,937	-0.51%
2022/07/18	73	35.59	38	36.15	36.10	35	5,799	0.60%
2022/07/15	1	34.85	20	35.46	36.00	-19	5,685	-0.33%
2022/07/14	7	34.71	10	34.32	34.95	-3	5,528	-0.05%
2022/07/13	24	34.92	12	34.54	34.45	12	5,429	0.22%
2022/07/12	17	35.11	16	35.06	35.00	1	5,345	0.02%
2022/07/11	7	34.64	2	34.60	34.65	5	5,231	0.10%
2022/07/08	37	34.76	4	35.00	34.70	33	5,206	0.63%
2022/07/07	0	0.00	2	34.80	34.80	-2	5,139	-0.04%
2022/07/06	62	33.65	2	33.50	33.50	60	5,062	1.19%
2022/07/05	25	34.12	4	34.20	34.10	21	5,026	0.42%
2022/07/04	7	33.64	20	33.75	33.85	-13	4,972	-0.26%
2022/07/01	20	33.48	32	33.31	33.00	-12	4,914	-0.24%
2022/06/30	11	35.40	5	35.05	35.25	6	4,766	0.13%
2022/06/29	5	35.93	30	35.94	36.20	-25	4,638	-0.54%
2022/06/28	5	34.72	11	34.68	34.75	-6	4,444	-0.14%
2022/06/27	18	35.08	34.1	35.52	35.25	-16.1	4,362	-0.37%
2022/06/24	6	35.40	50.1	35.52	35.65	-44.1	4,121	-1.07%
2022/06/23	47	34.85	59	34.93	34.10	-12	3,793	-0.32%
2022/06/22	34.1	34.75	32	34.46	34.30	2.1	3,352	0.06%
2022/06/21	27	35.18	58	35.08	35.15	-31	3,126	-0.99%
2022/06/20	15	34.27	10	34.15	33.90	5	2,735	0.18%
2022/06/17	11	33.62	35.5	34.12	34.80	-24.5	2,472	-0.99%
2022/06/16	14	33.60	138.2	34.04	33.60	-124.2	2,146	-5.79%	大賣/鉅額交易
2022/06/15	13	32.78	43	32.97	32.85	-30	1,687	-1.78%
2022/06/14	1	31.90	14	30.63	32.00	-13	1,409	-0.92%
2022/06/13	0	0.00	91	30.60	30.90	-91	1,328	-6.85%
2022/06/10	0	0.00	5	30.75	31.10	-5	1,310	-0.38%
2022/06/09	0	0.00	20	30.95	30.95	-20	1,305	-1.53%
2022/06/07	22	30.36	10	30.75	30.35	12	1,285	0.93%
2022/06/06	3	31.88	14	31.61	31.50	-11	1,239	-0.89%
2022/06/02	16	31.84	57	31.99	32.10	-41	1,228	-3.34%
2022/06/01	1	31.30	21	31.40	31.20	-20	1,158	-1.73%
2022/05/31	6	31.30	9.7	31.36	31.40	-3.7	1,136	-0.33%
2022/05/30	1	30.95	0	0.00	31.15	1	1,124	0.09%
2022/05/27	5	30.87	2	31.20	31.05	3	1,099	0.27%
2022/05/26	13.7	30.96	90	30.81	30.80	-76.3	1,052	-7.25%
2022/05/25	7	29.56	83	29.64	29.90	-76	911	-8.33%
2022/05/24	1	29.10	107	28.98	29.20	-106	857	-12.35%	大賣/鉅額交易
2022/05/23	0	0.00	47	28.74	28.70	-47	822	-5.72%
2022/05/20	0	0.00	6	28.85	28.90	-6	834	-0.72%
2022/05/19	0	0.00	2	28.85	28.85	-2	845	-0.24%
2022/05/18	1	28.85	1	29.00	28.95	0	880	0.00%
2022/05/16	1	28.90	10	28.77	28.90	-9	916	-0.98%
2022/05/13	1	26.95	0	0.00	26.95	1	874	0.11%
2022/05/12	4	26.55	0	0.00	26.55	4	875	0.46%
2022/05/09	4	27.20	0	0.00	27.20	4	860	0.46%
2022/05/06	4	27.45	0	0.00	27.50	4	860	0.46%
2022/05/04	0	0.00	1	27.80	27.80	-1	865	-0.12%
2022/05/03	0	0.00	6	27.90	27.90	-6	877	-0.68%
2022/04/29	0	0.00	1	27.80	27.90	-1	883	-0.11%
2022/04/26	3	27.75	0	0.00	27.80	3	882	0.34%
2022/04/21	1	28.10	0	0.00	28.10	1	885	0.11%
2022/04/18	5	27.57	0	0.00	27.80	5	905	0.55%
2022/04/15	3	28.08	0	0.00	27.90	3	918	0.33%
2022/04/14	2	28.43	0	0.00	28.40	2	912	0.22%
2022/04/13	2	28.35	0	0.00	28.50	2	910	0.22%
2022/04/12	1	28.10	0	0.00	28.20	1	933	0.11%
2022/04/11	31	28.08	0	0.00	28.10	31	930	3.33%
2022/04/08	15	28.20	0	0.00	28.25	15	926	1.62%
2022/04/07	65	28.22	0	0.00	28.15	65	929	7.00%
2022/04/06	14	28.60	3	28.60	28.55	11	922	1.19%
2022/04/01	8	28.75	0	0.00	28.90	8	920	0.87%
2022/03/31	1	28.80	0	0.00	28.80	1	919	0.11%
2022/03/29	5	28.85	0	0.00	28.75	5	871	0.57%
2022/03/23	0	0.00	90	28.95	29.10	-90	858	-10.48%
2022/03/17	0	0.00	18	28.50	28.60	-18	852	-2.11%
2022/03/15	0	0.00	1	27.95	27.95	-1	847	-0.12%
2022/03/14	7	27.90	0	0.00	27.95	7	844	0.83%
2022/03/11	1	27.95	0	0.00	28.00	1	847	0.12%
2022/03/09	10	27.28	0	0.00	27.70	10	840	1.19%
2022/03/08	144	27.46	1	27.20	27.15	143	836	17.10%	大買/鉅額交易
2022/03/07	47	27.96	0	0.00	27.95	47	816	5.76%
2022/03/04	73	28.56	0	0.00	28.50	73	802	9.10%
2022/03/03	27	28.68	0	0.00	28.80	27	794	3.40%
2022/03/02	33	28.51	1	28.80	28.55	32	791	4.05%
2022/02/24	54	28.63	6	28.73	28.20	48	771	6.22%
2022/02/22	59	28.96	0	0.00	28.95	59	748	7.88%
2022/02/18	5	29.20	1	29.05	29.25	4	708	0.56%
2022/02/17	6	28.96	1	28.85	29.05	5	666	0.75%
2022/02/14	1	26.90	0	0.00	27.05	1	581	0.17%
2022/02/11	1	27.15	0	0.00	27.15	1	584	0.17%
2022/02/07	5	26.91	0	0.00	27.20	5	565	0.88%
2022/01/25	0	0.00	1	26.55	26.85	-1	554	-0.18%
2022/01/18	1	27.30	0	0.00	27.35	1	544	0.18%
2022/01/14	2	27.68	0	0.00	27.55	2	545	0.37%
2022/01/11	0	0.00	86	27.58	27.45	-86	582	-14.76%
2022/01/10	27	27.69	30	27.71	27.85	-3	565	-0.53%
2022/01/07	21	27.35	0	0.00	27.35	21	544	3.86%
2022/01/06	2	27.28	5	27.15	27.15	-3	538	-0.56%
2022/01/05	4	27.16	3	27.40	27.40	1	534	0.19%
2022/01/04	1	27.00	0	0.00	27.05	1	515	0.19%
2022/01/03	5	27.00	0	0.00	26.95	5	520	0.96%
2021/12/30	2	27.00	0	0.00	27.05	2	522	0.38%
2021/12/29	11	26.90	0	0.00	27.05	11	520	2.11%
2021/12/28	10	26.80	3	26.90	26.90	7	515	1.36%
2021/12/24	4	26.55	0	0.00	26.60	4	528	0.76%
2021/12/23	5	26.50	0	0.00	26.55	5	532	0.94%
2021/12/20	20	26.41	0	0.00	26.30	20	546	3.66%
2021/12/17	24	26.39	0	0.00	26.50	24	548	4.38%
2021/12/14	0	0.00	4	26.75	26.65	-4	559	-0.71%
2021/12/13	0	0.00	4	26.90	26.85	-4	569	-0.70%
2021/12/06	1	26.30	0	0.00	26.30	1	568	0.18%
2021/12/03	15	26.12	0	0.00	26.20	15	578	2.59%
2021/12/01	1	26.20	0	0.00	26.30	1	582	0.17%
2021/11/18	0	0.00	22	26.70	27.00	-22	624	-3.53%
2021/11/16	0	0.00	2	26.70	26.70	-2	643	-0.31%
2021/11/12	22	26.55	0	0.00	26.70	22	676	3.25%
2021/11/09	0	0.00	24	26.75	26.70	-24	721	-3.33%
2021/10/28	1	26.95	0	0.00	26.90	1	796	0.13%
2021/10/27	0	0.00	2	26.80	26.85	-2	803	-0.25%
2021/10/25	2	26.83	0	0.00	26.80	2	801	0.25%
2021/10/22	0	0.00	100	26.98	26.90	-100	812	-12.31%
2021/10/21	100	26.40	0	0.00	27.20	100	816	12.24%
2021/10/18	1	26.50	0	0.00	26.70	1	789	0.13%
2021/10/15	1	26.65	0	0.00	26.65	1	799	0.13%
2021/10/08	0	26.70	0	0.00	26.75	0	853	0.00%
2021/10/07	0	0.00	52	26.38	26.45	-52	877	-5.93%
2021/10/06	1	25.90	0	0.00	25.85	1	902	0.11%
2021/10/04	0	0.00	1	25.85	26.00	-1	928	-0.11%
2021/10/01	50	26.05	0	0.00	26.00	50	929	5.38%
2021/09/30	1	26.55	0	0.00	26.50	1	946	0.11%
2021/09/27	3	26.92	0	0.00	26.90	3	991	0.30%
2021/09/22	2	26.88	0	0.00	26.75	2	1,052	0.19%
2021/09/15	0	0.00	1	27.50	27.50	-1	1,065	-0.09%
2021/09/14	0	0.00	2	27.15	27.20	-2	1,079	-0.19%
2021/09/02	4	27.78	0	0.00	27.40	4	1,160	0.34%
2021/08/30	0	0.00	1	26.90	27.15	-1	1,175	-0.09%
2021/08/26	0	0.00	1	26.05	26.10	-1	1,193	-0.08%
2021/08/20	1	26.20	1	26.20	26.30	0	1,221	0.00%
2021/08/19	3	26.20	0	0.00	26.30	3	1,221	0.25%
2021/08/16	3	26.35	0	0.00	26.80	3	1,226	0.24%
2021/08/13	3	27.23	0	0.00	27.00	3	1,218	0.25%
2021/08/12	4	27.29	0	0.00	27.35	4	1,275	0.31%
2021/08/10	0	0.00	2	27.63	27.45	-2	1,324	-0.15%
2021/08/09	11	28.84	0	0.00	28.75	11	1,398	0.79%
2021/08/06	60	28.92	0	0.00	28.80	60	1,441	4.16%
2021/08/04	0	0.00	20	29.05	29.00	-20	1,567	-1.28%
2021/08/03	22	28.85	41	29.01	28.85	-19	1,637	-1.16%
2021/07/30	10	28.65	0	0.00	28.75	10	1,670	0.60%
2021/07/28	20	28.25	20	28.65	28.40	0	1,790	0.00%
2021/07/27	30	28.85	3	29.05	28.70	27	1,870	1.44%
2021/07/26	10	28.95	0	0.00	28.95	10	1,946	0.51%
2021/07/23	20	29.05	50	29.41	29.05	-30	1,991	-1.51%
2021/07/22	2	28.90	0	0.00	28.85	2	2,058	0.10%
2021/07/21	52	29.02	0	0.00	29.00	52	2,192	2.37%
2021/07/20	8	29.25	2	29.15	29.15	6	2,227	0.27%
2021/07/19	2	29.45	2	29.60	29.80	0	2,245	0.00%
2021/07/16	3	29.75	0	0.00	30.00	3	2,313	0.13%
2021/07/15	15	29.66	0	0.00	29.70	15	2,368	0.63%
2021/07/14	22	29.10	42	29.58	29.60	-20	2,435	-0.82%
2021/07/13	31	29.56	4	29.65	29.55	27	2,538	1.06%
2021/07/12	50	30.00	0	0.00	30.05	50	2,543	1.97%
2021/07/09	6	30.20	0	0.00	30.30	6	2,566	0.23%
2021/07/08	11	30.56	11	30.80	30.75	0	2,591	0.00%
2021/07/07	22	30.75	10	31.00	30.50	12	2,662	0.45%
2021/07/05	2	30.88	0	0.00	30.85	2	2,670	0.07%
2021/07/01	0	0.00	1	30.60	30.20	-1	2,685	-0.04%
2021/06/30	0	0.00	50	30.08	30.20	-50	2,687	-1.86%
2021/06/29	1	29.85	0	0.00	29.95	1	2,691	0.04%
2021/06/25	0	0.00	1	29.95	29.90	-1	2,790	-0.04%
2021/06/23	2	30.00	7	30.10	29.80	-5	2,835	-0.18%
2021/06/22	10	29.49	20	29.75	29.55	-10	2,849	-0.35%
2021/06/21	3	29.10	15	29.05	29.55	-12	2,876	-0.42%
2021/06/18	0	0.00	1	29.10	29.50	-1	2,892	-0.03%
2021/06/17	0	0.00	0.1	29.15	29.30	-0.1	2,904	0.00%
2021/06/16	1	28.90	0	0.00	29.00	1	2,927	0.03%
2021/06/11	1	29.00	0	0.00	29.00	1	2,940	0.03%
2021/06/10	0	0.00	8	29.02	29.00	-8	2,969	-0.27%
2021/06/08	0	0.00	1	28.80	28.80	-1	3,005	-0.03%
2021/06/04	0	0.00	1	28.95	28.85	-1	3,094	-0.03%
2021/06/03	0	0.00	90	29.22	29.25	-90	3,109	-2.89%
2021/06/02	5	28.61	7	28.76	28.80	-2	3,106	-0.06%
2021/05/31	0	0.00	1	27.95	27.95	-1	3,121	-0.03%
2021/05/27	0	0.00	3	27.87	27.80	-3	3,133	-0.10%
2021/05/25	8	28.24	0	0.00	28.10	8	3,169	0.25%
2021/05/21	1	27.75	4	28.08	28.00	-3	3,192	-0.09%
2021/05/20	14	28.22	5	27.75	27.40	9	3,216	0.28%
2021/05/18	10	27.10	0	0.00	27.10	10	3,171	0.32%
2021/05/17	5	26.07	0	0.00	25.95	5	3,164	0.16%
2021/05/14	3	27.65	1	27.80	27.85	2	3,096	0.06%
2021/05/13	1	25.35	0	0.00	26.20	1	3,046	0.03%
2021/05/12	4	27.09	3	27.12	26.20	1	3,017	0.03%
2021/05/11	112	29.30	1	29.75	28.85	111	2,943	3.77%	大買/鉅額交易
2021/05/10	0	0.00	31	30.30	30.20	-31	2,909	-1.07%
2021/05/07	2	29.88	21	29.86	30.00	-19	2,941	-0.65%
2021/05/06	32	29.92	10	29.75	29.60	22	2,949	0.75%
2021/05/05	44	30.59	3	30.72	30.40	41	2,901	1.41%
2021/05/04	31	31.53	3	31.57	30.85	28	2,901	0.97%
2021/05/03	3.1	32.59	10	32.98	32.45	-7	2,851	-0.24%
2021/04/29	40	32.40	1	32.40	32.35	39	2,799	1.39%
2021/04/28	6	32.71	2	33.15	32.85	4	2,802	0.14%
2021/04/27	8	33.38	9	33.19	33.55	-1	2,863	-0.03%
2021/04/26	2	32.45	2	32.30	32.30	0	2,768	0.00%
2021/04/22	7	32.29	13	32.40	31.85	-6	2,912	-0.21%
2021/04/21	5	32.69	2	32.60	32.80	3	2,908	0.10%
2021/04/20	7	32.62	5	32.49	32.30	2	2,984	0.07%
2021/04/19	2	32.50	2	32.55	32.80	0	3,370	0.00%
2021/04/16	3	31.30	2	31.33	31.45	1	3,448	0.03%
2021/04/15	6	31.35	70	31.29	31.20	-64	3,620	-1.77%
2021/04/14	50	30.95	0	0.00	30.80	50	3,639	1.37%
2021/04/13	1	31.55	106	31.63	30.95	-105	3,745	-2.80%	大賣/鉅額交易
2021/04/12	87	30.82	1	30.90	30.95	86	3,754	2.29%
2021/04/09	0	31.00	0	0.00	30.75	0	3,928	0.00%
2021/04/08	1	30.95	3	31.00	30.95	-2	4,097	-0.05%
2021/04/07	0	0.00	29	31.14	31.15	-29	4,110	-0.71%
2021/04/01	21	30.76	0	0.00	30.95	21	4,239	0.50%
2021/03/31	16	30.91	2	30.90	31.00	14	4,259	0.33%
2021/03/30	1	31.90	4	31.98	31.75	-3	4,221	-0.07%
2021/03/29	1	31.95	27	31.87	31.90	-26	4,237	-0.61%
2021/03/26	5	31.15	0	0.00	31.30	5	4,300	0.12%
2021/03/25	1	31.60	6	31.65	31.45	-5	4,372	-0.11%
2021/03/24	0	0.00	25	31.42	31.30	-25	4,399	-0.57%
2021/03/23	21	30.90	6	30.90	30.85	15	4,429	0.34%
2021/03/22	0	0.00	7	31.20	31.30	-7	4,481	-0.16%
2021/03/19	2	30.85	0	0.00	31.55	2	4,548	0.04%
2021/03/18	1	31.20	10	31.40	31.10	-9	4,584	-0.20%
2021/03/16	12	30.88	0	0.00	30.90	12	4,839	0.25%
2021/03/12	27	31.29	0	0.00	31.25	27	5,185	0.52%
2021/03/11	1	31.80	4	31.73	31.55	-3	5,376	-0.06%
2021/03/10	31	31.78	20	31.76	31.90	11	5,743	0.19%
2021/03/09	9	30.94	10	31.03	30.80	-1	6,249	-0.02%
2021/03/08	5	31.55	15	31.47	31.15	-10	6,763	-0.15%
2021/03/05	39	31.44	0	0.00	31.30	39	7,780	0.50%
2021/03/04	5	32.02	20	32.10	31.90	-15	7,983	-0.19%
2021/03/03	11	31.69	20	31.48	31.55	-9	8,255	-0.11%
2021/03/02	36	31.59	0	0.00	31.30	36	8,319	0.43%
2021/02/26	1	31.75	10	31.97	31.75	-9	8,529	-0.11%
2021/02/24	7	32.49	3	32.65	32.25	4	8,764	0.05%
2021/02/23	4	32.80	21	32.86	32.75	-17	8,822	-0.19%
2021/02/22	26	32.41	5	32.50	32.75	21	8,964	0.23%
2021/02/19	7	32.04	0	0.00	32.05	7	9,225	0.08%
2021/02/18	3	32.45	0	0.00	32.50	3	9,307	0.03%
2021/02/17	0	0.00	15	32.42	32.50	-15	9,460	-0.16%
2021/02/05	0	0.00	2	32.25	32.00	-2	9,463	-0.02%
2021/02/04	0	0.00	5	32.00	31.90	-5	9,455	-0.05%
2021/02/03	2	31.90	0	0.00	31.65	2	9,475	0.02%
2021/02/02	0	0.00	11	31.65	31.95	-11	9,468	-0.12%
2021/02/01	0	0.00	1	30.85	31.10	-1	9,466	-0.01%
2021/01/29	25	31.77	0	0.00	31.50	25	9,434	0.26%
2021/01/28	5	32.15	1	32.40	32.40	4	9,386	0.04%
2021/01/26	0	0.00	1	32.95	32.60	-1	9,329	-0.01%
2021/01/25	2	33.48	0	0.00	33.60	2	9,291	0.02%
2021/01/22	0	0.00	20	32.65	32.70	-20	9,257	-0.22%
2021/01/21	20	32.55	5	32.50	32.35	15	9,230	0.16%
2021/01/20	58	32.37	51	32.05	31.65	7	9,183	0.08%
2021/01/19	1	34.00	40.1	33.60	33.60	-39.1	9,055	-0.43%
2021/01/18	2	33.15	9	33.04	33.65	-7	9,016	-0.08%
2021/01/15	77	34.61	25	34.82	34.05	52	8,946	0.58%
2021/01/14	23	35.99	3	35.95	35.85	20	8,803	0.23%
2021/01/13	69	36.56	6.4	36.86	36.50	62.6	8,726	0.72%
2021/01/12	22.3	37.77	35.4	37.83	37.20	-13	8,606	-0.15%
2021/01/11	27	36.42	52	36.81	37.15	-25	8,148	-0.31%
2021/01/08	12	35.73	102	35.73	36.00	-90	7,956	-1.13%	大賣/
2021/01/07	15.1	34.28	33	34.50	34.60	-17.9	7,763	-0.23%
2021/01/06	64	34.49	23	34.65	34.00	41	7,707	0.53%
2021/01/05	39	35.61	15	35.62	35.60	24	7,571	0.32%
2021/01/04	8	36.78	14	36.73	36.60	-6	7,495	-0.08%
2020/12/31	19.5	35.84	75	35.83	35.70	-55.5	7,298	-0.76%
2020/12/30	20	34.58	0	0.00	34.60	20	7,132	0.28%
2020/12/29	6	35.27	16	34.80	34.80	-10	7,107	-0.14%
2020/12/28	32.3	34.43	60	34.71	34.70	-27.7	6,997	-0.40%
2020/12/25	20.2	34.06	26	34.39	34.00	-5.8	6,929	-0.08%
2020/12/24	23.1	34.20	10	34.37	34.20	13.1	6,887	0.19%
2020/12/23	7.5	33.70	43	34.16	34.40	-35.5	6,831	-0.52%
2020/12/22	52.2	34.16	2	34.08	33.60	50.2	6,790	0.74%
2020/12/21	7.4	34.56	13	34.46	34.75	-5.6	6,715	-0.08%
2020/12/18	2.3	34.04	3	34.23	33.80	-0.7	6,645	-0.01%
2020/12/17	12	33.99	9	33.99	33.90	3	6,591	0.04%
2020/12/16	4.3	34.26	1	33.85	34.60	3.3	6,527	0.05%
2020/12/15	13.6	33.89	4	33.75	33.35	9.6	6,454	0.15%
2020/12/14	7	33.87	113	33.88	33.80	-106	6,373	-1.66%	大賣/鉅額交易
2020/12/11	32	34.82	15	34.37	33.95	17	6,320	0.27%
2020/12/10	11	34.55	3.3	35.00	34.80	7.7	6,143	0.12%
2020/12/09	28	34.88	38	35.02	35.00	-10	6,043	-0.17%
2020/12/08	2	33.05	6	33.07	33.45	-4	5,787	-0.07%
2020/12/07	188	33.20	12	32.97	33.10	176	5,684	3.10%	大買/鉅額交易
2020/12/04	31	32.79	25	32.72	32.75	6	5,496	0.11%
2020/12/03	138	35.07	637.3	34.33	33.80	-499.3	5,105	-9.78%	大買/大賣/鉅額交易
2020/12/02	212.7	38.26	198.2	37.75	37.50	14.6	4,553	0.32%	大買/大賣/
2020/12/01	601.5	37.30	514.5	37.26	36.40	87	4,037	2.16%	大買/大賣/
2020/11/30	29.5	36.71	23	36.73	37.05	6.5	3,013	0.22%
2020/11/27	242	32.82	21	32.92	33.70	221	2,808	7.87%	大買/鉅額交易
2020/11/26	16	30.04	11	30.38	30.65	5	2,541	0.20%
2020/11/25	132	30.36	10	30.22	30.10	122	2,501	4.88%	大買/鉅額交易
2020/11/24	8	29.08	2	28.83	29.00	6	2,293	0.26%
2020/11/23	27	29.50	7	28.42	29.30	20	2,224	0.90%
2020/11/20	3	27.75	2	27.75	27.70	1	2,043	0.05%
2020/11/19	3	28.02	5	28.02	28.00	-2	2,005	-0.10%
2020/11/18	41	27.60	8	27.53	27.80	33	1,911	1.73%
2020/11/17	4	25.31	6	25.63	25.85	-2	1,673	-0.12%
2020/11/16	2	25.70	0	0.00	25.55	2	1,632	0.12%
2020/11/11	1	23.40	0	0.00	23.80	1	1,572	0.06%
2020/11/03	0	0.00	5	22.70	22.65	-5	1,819	-0.27%
2020/11/02	1	22.50	5	22.45	22.40	-4	1,856	-0.22%
2020/10/29	0	0.00	3	22.70	22.75	-3	1,864	-0.16%
2020/10/23	0	0.00	4	23.15	23.20	-4	1,873	-0.21%
2020/10/22	0	0.00	2	23.15	23.30	-2	1,884	-0.11%
2020/10/20	0	0.00	2	22.90	23.15	-2	1,882	-0.11%
2020/10/19	0	0.00	2	22.75	22.80	-2	1,872	-0.11%
2020/10/14	0	0.00	4	23.10	23.10	-4	1,898	-0.21%
2020/10/13	0	0.00	2	23.15	23.20	-2	1,921	-0.10%
2020/10/12	0	0.00	4	23.20	23.20	-4	1,944	-0.21%
2020/10/08	0	0.00	1	23.25	23.35	-1	1,955	-0.05%
2020/10/07	6	23.50	6	23.55	23.35	0	1,957	0.00%
2020/09/25	2	22.20	0	0.00	22.35	2	1,962	0.10%
2020/09/24	6	22.92	0	0.00	22.35	6	1,947	0.31%
2020/09/23	1	23.55	1	23.25	23.20	0	1,915	0.00%
2020/09/22	1	23.40	6	23.52	23.35	-5	1,891	-0.26%
2020/09/21	0	0.00	7	23.65	23.70	-7	1,883	-0.37%
2020/09/18	0	0.00	1	23.85	23.80	-1	1,883	-0.05%
2020/09/16	2	23.48	0	0.00	23.50	2	1,873	0.11%
2020/09/15	0	0.00	1	23.55	23.55	-1	1,863	-0.05%
2020/09/14	2	23.38	1	23.40	23.25	1	1,878	0.05%
2020/09/11	14	23.37	0	0.00	23.20	14	1,861	0.75%
2020/09/10	9	23.79	0	0.00	23.70	9	1,850	0.49%
2020/09/09	0	0.00	2	23.60	23.80	-2	1,881	-0.11%
2020/09/08	7	23.16	0	0.00	23.15	7	1,855	0.38%
2020/09/07	0	0.00	3	23.48	23.30	-3	1,851	-0.16%
2020/09/04	9	23.54	0	0.00	23.55	9	1,837	0.49%
2020/09/03	5	23.99	0	0.00	23.90	5	1,831	0.27%
2020/09/02	0	0.00	2	24.13	24.20	-2	1,829	-0.11%
2020/09/01	0	0.00	2	24.00	23.95	-2	1,820	-0.11%
2020/08/31	8	23.83	2	23.70	23.70	6	1,792	0.33%
2020/08/28	5	24.12	2	24.18	24.15	3	1,758	0.17%
2020/08/27	20	24.14	6	24.19	24.15	14	1,745	0.80%
2020/08/26	0	0.00	9	24.19	24.30	-9	1,727	-0.52%
2020/08/25	12	24.34	21	24.39	24.10	-9	1,706	-0.53%
2020/08/24	14	24.36	0	0.00	24.60	14	1,709	0.82%
2020/08/21	0	0.00	13	23.65	24.15	-13	1,640	-0.79%
2020/08/20	20	22.96	0	0.00	23.20	20	1,587	1.26%
2020/08/19	10	23.73	5	23.65	23.60	5	1,527	0.33%
2020/08/18	10	23.43	6	23.53	23.45	4	1,511	0.26%
2020/08/17	4	23.75	14	23.79	23.65	-10	1,478	-0.68%
2020/08/14	0	0.00	4	23.15	23.15	-4	1,392	-0.29%
2020/08/13	2	22.95	16	23.00	23.05	-14	1,366	-1.02%
2020/08/12	9	22.75	1	22.70	22.75	8	1,342	0.60%
2020/08/11	5	22.79	4	23.03	23.00	1	1,335	0.07%
2020/08/10	24	23.13	4	23.13	23.20	20	1,278	1.56%
2020/08/07	1	22.45	25	22.17	22.70	-24	1,201	-2.00%
2020/08/06	0	0.00	25	21.57	21.70	-25	1,103	-2.27%
2020/08/05	0	0.00	7	21.10	21.05	-7	1,066	-0.66%
2020/08/04	3	20.90	15	21.00	21.05	-12	1,061	-1.13%
2020/08/03	0	0.00	12	20.90	20.90	-12	1,055	-1.14%
2020/07/31	0	0.00	1	20.90	20.90	-1	1,054	-0.09%
2020/07/30	0	0.00	1	20.45	20.40	-1	1,044	-0.10%
2020/07/29	12	20.43	0	0.00	20.35	12	1,039	1.15%
2020/07/28	5	20.50	6	20.37	20.35	-1	1,035	-0.10%
2020/07/27	0	0.00	2	20.60	20.65	-2	1,031	-0.19%
2020/07/24	4	20.78	0	0.00	20.90	4	1,029	0.39%
2020/07/23	6	20.93	2	20.95	21.00	4	1,021	0.39%
2020/07/21	9	20.84	0	0.00	20.85	9	1,008	0.89%
2020/07/20	0	0.00	18	21.69	21.65	-18	991	-1.81%
2020/07/17	0	0.00	20	21.73	21.65	-20	957	-2.09%
2020/07/16	6	21.94	9	21.93	21.85	-3	948	-0.32%
2020/07/15	3	21.88	0	0.00	21.90	3	919	0.33%
2020/07/13	12	21.74	0	0.00	21.70	12	903	1.33%
2020/07/10	10	21.42	0	0.00	21.40	10	904	1.11%
2020/07/09	5	21.65	0	0.00	21.65	5	903	0.55%
2020/07/08	3	21.50	0	0.00	21.60	3	900	0.33%
2020/07/06	6	21.56	0	0.00	21.60	6	900	0.67%
2020/07/03	4	21.53	0	0.00	21.50	4	897	0.45%
2020/07/02	7	21.28	2	21.40	21.50	5	904	0.55%
2020/07/01	8	21.31	0	0.00	21.25	8	903	0.89%
2020/06/30	5	21.28	0	0.00	21.20	5	912	0.55%
2020/06/29	7	21.17	0	0.00	21.15	7	913	0.77%
2020/06/24	6	21.48	0	0.00	21.45	6	909	0.66%
2020/06/23	20	21.49	0	0.00	21.60	20	913	2.19%
2020/06/22	11	21.54	0	0.00	21.55	11	905	1.21%
2020/06/19	7	21.61	0	0.00	21.45	7	909	0.77%
2020/06/18	1	21.60	0	0.00	21.75	1	898	0.11%
2020/06/17	4	21.75	0	0.00	21.80	4	906	0.44%
2020/06/16	0	0.00	8	22.11	22.00	-8	897	-0.89%
2020/06/15	3	21.48	1	21.45	21.30	2	908	0.22%
2020/06/12	6	21.18	0	0.00	21.45	6	939	0.64%
2020/06/11	0	0.00	3	21.57	21.45	-3	969	-0.31%
2020/06/10	6	21.80	4	21.69	21.90	2	979	0.20%
2020/06/09	0	0.00	3	21.57	21.65	-3	1,007	-0.30%
2020/06/03	0	0.00	5	20.95	21.05	-5	1,050	-0.48%
2020/05/29	0.1	20.90	9	21.23	20.90	-8.9	1,048	-0.85%
2020/05/28	0	0.00	5	21.00	20.80	-5	1,010	-0.49%
2020/05/26	5	20.65	0	0.00	20.65	5	991	0.50%
2020/05/25	1	20.60	2	20.45	20.60	-1	986	-0.10%
2020/05/22	1	19.95	0	0.00	20.00	1	971	0.10%
2020/05/20	1	19.95	0	0.00	20.05	1	969	0.10%
2020/05/18	0	0.00	4	20.06	20.00	-4	968	-0.41%
2020/05/15	0	19.80	0	0.00	19.80	0	945	0.00%
2020/05/14	4	19.63	0	0.00	19.80	4	940	0.43%
2020/05/12	3	19.75	0	0.00	19.90	3	938	0.32%
2020/05/08	0	0.00	2	19.78	19.80	-2	930	-0.22%
2020/05/07	1	19.65	5	19.65	19.65	-4	932	-0.43%
2020/05/06	2	19.45	0	0.00	19.55	2	931	0.21%
2020/05/05	2	19.48	0	0.00	19.55	2	932	0.21%
2020/05/04	2	19.45	0	0.00	19.55	2	936	0.21%
2020/04/30	0	0.00	1	19.85	19.80	-1	941	-0.11%
2020/04/22	1	19.25	0	0.00	19.20	1	979	0.10%
2020/04/21	1	19.50	0	0.00	19.30	1	975	0.10%
2020/04/17	5	19.55	1	19.65	19.60	4	953	0.42%
2020/04/15	1	19.60	3	19.65	19.60	-2	944	-0.21%
2020/03/27	0	0.00	2	19.45	19.40	-2	937	-0.21%
2020/03/25	2	19.38	0	0.00	19.45	2	935	0.21%
2020/03/24	1	19.20	0	0.00	19.35	1	929	0.11%
2020/03/17	0	0.00	1	19.80	20.00	-1	821	-0.12%
2020/03/16	1	20.15	0	0.00	20.25	1	779	0.13%
2020/03/13	0	0.00	1	20.20	20.30	-1	752	-0.13%
2020/03/10	0	0.00	1	20.40	20.55	-1	655	-0.15%
2020/03/06	0	0.00	3	20.70	20.60	-3	638	-0.47%
2020/02/03	10	19.93	0	0.00	20.20	10	762	1.31%
2020/01/30	1	20.25	0	0.00	20.25	1	739	0.14%
2020/01/20	1	21.20	0	0.00	21.20	1	720	0.14%
2020/01/06	0	0.00	2	21.15	21.10	-2	885	-0.23%
2020/01/02	2	21.45	0	0.00	21.40	2	871	0.23%
2019/12/26	1	21.15	0	0.00	21.10	1	835	0.12%
2019/11/29	5	21.05	0	0.00	21.05	5	897	0.56%
2019/11/26	1	21.35	0	0.00	21.25	1	920	0.11%
2019/11/22	2	21.00	0	0.00	21.00	2	919	0.22%
2019/11/21	1	21.10	0	0.00	21.05	1	915	0.11%
2019/11/08	0	0.00	1	22.35	22.40	-1	861	-0.12%
2019/11/04	0	0.00	51	22.00	22.10	-51	842	-6.05%
2019/11/01	1	21.85	0	0.00	21.90	1	834	0.12%
2019/10/24	1	21.95	0	0.00	21.95	1	858	0.12%
2019/10/16	7	21.34	0	0.00	21.40	7	870	0.80%
2019/10/02	10	20.95	0	0.00	20.90	10	997	1.00%
2019/08/27	8	20.65	0	0.00	20.40	8	1,435	0.56%
2019/08/13	0	0.00	4	20.60	20.55	-4	1,830	-0.22%
2019/08/12	3	20.42	0	0.00	20.50	3	1,889	0.16%
2019/07/30	0	0.00	5	20.95	20.95	-5	2,033	-0.25%
2019/07/29	2	21.05	0	0.00	21.00	2	2,029	0.10%
2019/07/26	2	21.15	0	0.00	21.15	2	2,024	0.10%
2019/07/25	0	0.00	3	21.05	21.25	-3	2,017	-0.15%
2019/07/24	0	0.00	1	20.95	20.95	-1	2,011	-0.05%
2019/07/23	2	20.90	0	0.00	20.90	2	1,998	0.10%
2019/07/22	4	21.23	0	0.00	21.20	4	1,980	0.20%
2019/07/18	3	22.60	0	0.00	22.55	3	1,924	0.16%
2019/07/15	0	0.00	2	22.90	22.75	-2	1,835	-0.11%
2019/07/10	3	23.00	0	0.00	23.00	3	1,797	0.17%
2019/07/09	3	23.10	0	0.00	23.20	3	1,771	0.17%
2019/07/04	5	22.70	5	22.90	22.75	0	1,696	0.00%
2019/07/03	0	0.00	1	22.85	22.80	-1	1,683	-0.06%
2019/07/02	2	22.75	0	0.00	22.75	2	1,645	0.12%
2019/07/01	1	22.60	10	22.65	22.75	-9	1,633	-0.55%
2019/06/28	3	22.60	2	22.63	22.55	1	1,621	0.06%
2019/06/27	4	22.95	5	22.90	22.85	-1	1,611	-0.06%
2019/06/26	13	22.74	3	22.95	22.80	10	1,626	0.61%
2019/06/25	5	23.10	19	22.79	22.75	-14	1,619	-0.86%
2019/06/24	12	22.83	5	23.10	22.95	7	1,574	0.44%
2019/06/20	0	0.00	3	21.75	21.80	-3	1,413	-0.21%
2019/06/19	3	21.55	0	0.00	21.55	3	1,390	0.22%
2019/06/18	3	21.55	0	0.00	21.55	3	1,388	0.22%
2019/06/14	3	21.60	0	0.00	21.60	3	1,389	0.22%
2019/06/13	3	21.50	0	0.00	21.60	3	1,388	0.22%
2019/06/12	3	21.65	0	0.00	21.70	3	1,383	0.22%
2019/06/11	3	21.70	0	0.00	21.70	3	1,359	0.22%
2019/06/10	3	21.40	3	21.40	21.35	0	1,334	0.00%
2019/06/06	6	21.25	2	21.35	21.40	4	1,326	0.30%
2019/06/05	6	21.35	3	21.40	21.40	3	1,316	0.23%
2019/06/04	2	21.65	2	21.70	21.65	0	1,300	0.00%
2019/06/03	2	22.10	2	21.65	21.65	0	1,291	0.00%
2019/05/29	0	0.00	2	21.65	21.35	-2	1,221	-0.16%
2019/05/28	2	21.50	0	0.00	21.10	2	1,205	0.17%
2019/05/27	0	0.00	1	21.95	22.30	-1	1,103	-0.09%
2019/05/24	0	0.00	4	21.70	21.75	-4	1,030	-0.39%
2019/05/23	2	21.80	2	21.55	21.45	0	1,013	0.00%
2019/05/17	0	0.00	2	21.30	21.30	-2	834	-0.24%
2019/05/16	13	21.39	15	21.54	21.10	-2	768	-0.26%
2019/05/09	0	0.00	2	19.90	20.00	-2	562	-0.36%
2019/04/23	0	20.15	0	0.00	20.20	0	525	0.00%
2019/04/15	0	0.00	1	20.35	20.40	-1	531	-0.19%
2019/04/09	0	0.00	0.3	20.10	20.15	-0.3	499	-0.06%
2019/03/29	4	20.25	0	0.00	20.20	4	469	0.85%
2019/03/28	2	20.60	0	0.00	20.70	2	433	0.46%
2019/03/27	0	0.00	11	20.30	20.40	-11	409	-2.69%
2019/03/19	10	20.15	2	20.13	20.10	8	426	1.87%
2019/03/13	1	20.20	0	0.00	20.15	1	423	0.24%
2019/03/07	10	20.20	0	0.00	20.10	10	465	2.15%
2019/03/06	1	20.30	0	0.00	20.20	1	473	0.21%
2019/02/14	1	19.90	0	0.00	19.90	1	467	0.21%
2019/02/13	1	19.90	1	20.00	19.95	0	471	0.00%
2019/02/11	1	20.05	5	20.00	19.90	-4	486	-0.82%
2019/01/24	0	0.00	3	20.00	19.95	-3	498	-0.60%
2019/01/21	1	19.90	0	0.00	20.05	1	503	0.20%
2019/01/16	1	20.00	0	0.00	19.95	1	550	0.18%
2019/01/14	1	20.10	0	0.00	20.25	1	582	0.17%
2019/01/10	2	20.20	0	0.00	20.30	2	622	0.32%
2019/01/07	1	20.20	0	0.00	20.30	1	643	0.16%
2018/12/10	0	0.00	5	20.15	20.15	-5	697	-0.72%
2018/12/04	0	0.00	1	20.60	20.60	-1	710	-0.14%
2018/11/29	0	0.00	50	20.00	19.85	-50	687	-7.27%
2018/11/07	1	19.70	0	0.00	19.65	1	676	0.15%
2018/10/24	5	19.75	0	0.00	19.95	5	649	0.77%
2018/08/30	0	0.00	10	20.85	20.75	-10	779	-1.28%
2018/08/21	1	20.75	0	0.00	20.80	1	1,143	0.09%
2018/08/09	0	0.00	3	21.10	21.10	-3	1,159	-0.26%
2018/07/13	0	0.00	3.4	21.60	21.70	-3.4	1,230	-0.28%
2018/06/29	0	0.00	10	21.85	21.85	-10	1,609	-0.62%
2018/06/27	20	22.25	11	22.42	22.10	9	1,617	0.56%
2018/06/12	0	0.00	2	21.80	21.75	-2	1,646	-0.12%
2018/06/11	5	21.70	0	0.00	21.65	5	1,648	0.30%
2018/06/06	5	21.70	5	21.75	21.70	0	1,698	0.00%
2018/06/04	1	22.15	21	22.18	21.90	-20	1,702	-1.17%
2018/06/01	2	22.75	0	0.00	22.30	2	1,671	0.12%
2018/05/28	0	0.00	3	21.05	21.15	-3	1,422	-0.21%
2018/05/18	0	0.00	2	21.05	21.05	-2	1,444	-0.14%
2018/05/10	0	0.00	2	21.00	20.95	-2	1,620	-0.12%
2018/05/03	0	0.00	5	20.85	21.00	-5	1,637	-0.31%
2018/04/19	0	0.00	4	21.45	21.20	-4	1,663	-0.24%
2018/04/18	20	21.21	4	21.45	21.20	16	1,668	0.96%
2018/04/12	0	0.00	3	22.25	22.00	-3	1,686	-0.18%
2018/04/11	0.1	22.35	0	0.00	22.45	0.1	1,671	0.01%
2018/04/10	15	23.08	51	23.18	22.40	-36	1,658	-2.17%
2018/03/30	3	21.55	0	0.00	21.40	3	1,463	0.21%
2018/03/29	1	21.20	0	0.00	21.50	1	1,459	0.07%
2018/03/27	0	0.00	2	21.25	21.25	-2	1,434	-0.14%
2018/03/26	7	21.51	2	21.55	21.20	5	1,407	0.36%
2018/03/23	6	21.68	0	0.00	21.70	6	1,358	0.44%
2018/03/20	3	21.22	0	0.00	21.15	3	1,328	0.23%
2018/03/19	3	21.28	0	0.00	21.45	3	1,339	0.22%
2018/03/16	3	21.53	0	0.00	21.50	3	1,344	0.22%
2018/03/14	0	0.00	2	21.55	21.55	-2	1,332	-0.15%
2018/03/09	20	21.55	0	0.00	21.45	20	1,331	1.50%
2018/01/26	2	21.10	0	0.00	21.10	2	1,242	0.16%
2018/01/16	0	0.00	13	21.15	21.15	-13	1,345	-0.97%
2018/01/15	1	21.10	0	0.00	21.15	1	1,460	0.07%
2018/01/11	0	0.00	50	21.20	21.10	-50	1,580	-3.16%
2018/01/08	10	21.65	10	21.55	21.55	0	1,723	0.00%