三陽工業 (2206)-富邦-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
81.5
漲跌
▲6.3
漲幅
+8.38%
成交量
40,041張
產業
上市汽車類股
446人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

三陽工業 (2206)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/04/22	6	76.23	17	75.55	75.20	-11	4,798	-0.23%
2024/04/19	5	73.98	1.2	74.18	74.10	3.8	4,755	0.08%
2024/04/18	0	0.00	5	75.50	75.80	-5	4,700	-0.11%
2024/04/17	0	0.00	7	74.87	75.50	-7	4,683	-0.15%
2024/04/16	15	73.81	23	73.39	72.70	-8	4,610	-0.17%
2024/04/15	0	0.00	4	76.90	76.10	-4	4,489	-0.09%
2024/04/12	2	75.15	30	74.81	75.20	-28	4,415	-0.63%
2024/04/11	1	74.80	8	74.88	74.50	-7	4,398	-0.16%
2024/04/10	5	75.22	2	75.00	74.80	3	4,594	0.07%
2024/04/09	0	0.00	1	75.50	75.80	-1	4,757	-0.02%
2024/04/08	1	75.70	2	75.90	75.80	-1	4,802	-0.02%
2024/04/03	1.1	74.23	7	74.29	74.60	-5.9	4,760	-0.12%
2024/04/02	12.1	75.30	10	74.83	74.70	2.1	4,758	0.04%
2024/04/01	1	75.30	115	75.21	75.10	-114	4,746	-2.40%	大賣/鉅額交易
2024/03/29	9	75.20	4	75.30	75.00	5	4,747	0.11%
2024/03/28	5	76.60	11	76.88	76.60	-6	4,681	-0.13%
2024/03/27	3	75.10	1	75.20	75.40	2	4,630	0.04%
2024/03/26	1.2	75.33	4	77.18	75.30	-2.8	4,625	-0.06%
2024/03/25	6.5	76.05	4	75.85	75.70	2.5	4,564	0.06%
2024/03/22	2.3	76.93	3	77.83	76.80	-0.7	4,540	-0.01%
2024/03/21	23.4	77.38	22	77.15	77.00	1.4	4,551	0.03%
2024/03/20	6	77.99	22.7	77.55	78.00	-16.7	4,493	-0.37%
2024/03/19	8.9	75.62	2.2	75.64	75.80	6.7	4,255	0.16%
2024/03/18	2.4	75.59	6	75.42	75.50	-3.6	4,242	-0.08%
2024/03/15	16.7	74.17	8.3	74.28	73.90	8.4	4,206	0.20%
2024/03/14	2.5	75.96	4	76.93	75.60	-1.6	4,111	-0.04%
2024/03/13	9	76.47	23.1	76.10	75.80	-14.1	4,043	-0.35%
2024/03/12	6.2	75.52	2	75.40	76.80	4.2	4,029	0.10%
2024/03/11	3	75.77	6	75.75	75.80	-3	4,022	-0.07%
2024/03/08	9.4	74.92	2	73.90	74.50	7.4	4,013	0.18%
2024/03/07	22	76.31	12	76.29	76.00	10	3,928	0.26%
2024/03/06	10	78.06	4	78.65	77.20	6	3,856	0.16%
2024/03/05	10	76.91	2	78.30	77.00	8	3,702	0.22%
2024/03/04	14	78.80	3	77.40	77.50	11	3,598	0.31%
2024/03/01	18	77.52	36.1	78.30	78.20	-18.1	3,347	-0.54%
2024/02/29	0	0.00	2	73.55	74.70	-2	3,031	-0.07%
2024/02/27	30	73.70	26	73.42	73.70	4	3,090	0.13%
2024/02/26	2	74.70	1.5	74.86	75.10	0.5	3,108	0.02%
2024/02/23	100.2	73.88	1	74.30	73.50	99.2	3,065	3.24%
2024/02/22	1	74.90	0.3	74.56	74.90	0.8	3,063	0.02%
2024/02/21	0.1	74.20	0.2	74.16	74.40	-0.1	3,044	0.00%
2024/02/20	2.1	73.79	5	73.50	74.00	-2.9	3,050	-0.10%
2024/02/19	7	73.96	0	0.00	74.00	7	3,076	0.23%
2024/02/16	8.4	74.35	15.6	74.37	74.30	-7.2	3,058	-0.24%
2024/02/15	7	71.14	0	71.50	71.00	7	2,995	0.23%
2024/02/02	1	71.50	0	0.00	71.50	1	3,027	0.03%
2024/02/01	0	0.00	5	71.20	71.80	-5	3,090	-0.16%
2024/01/31	3.2	70.68	0	0.00	70.60	3.2	3,146	0.10%
2024/01/30	0	71.60	0	0.00	71.30	0	3,193	0.00%
2024/01/29	1	71.80	0	0.00	72.00	1	3,270	0.03%
2024/01/26	0	0.00	7	72.16	71.80	-7	3,296	-0.21%
2024/01/24	11	71.48	0	0.00	71.40	11	3,314	0.33%
2024/01/23	0	0.00	0.1	71.04	71.00	-0.1	3,347	0.00%
2024/01/22	1	70.30	0.1	70.13	70.50	0.9	3,364	0.03%
2024/01/19	5	69.76	6.2	69.71	69.70	-1.2	3,399	-0.04%
2024/01/18	2	69.00	2	68.70	68.60	0	3,414	0.00%
2024/01/17	5.4	69.35	1.5	69.39	68.70	3.9	3,430	0.11%
2024/01/16	3.6	70.20	2	70.10	70.20	1.6	3,405	0.05%
2024/01/15	3	70.77	2	71.30	71.00	1	3,379	0.03%
2024/01/12	0	0.00	3	70.90	70.90	-3	3,407	-0.09%
2024/01/11	1	70.50	4	70.80	70.90	-3	3,456	-0.09%
2024/01/10	7.1	70.73	0	0.00	70.80	7.1	3,585	0.20%
2024/01/09	2.1	72.29	0	0.00	71.60	2.1	3,628	0.06%
2024/01/08	4	72.63	1	72.50	71.80	3	3,734	0.08%
2024/01/05	8.1	73.08	0	73.60	72.20	8.1	3,769	0.22%
2024/01/04	21.3	74.55	14	74.23	73.40	7.3	3,788	0.19%
2024/01/03	6.1	74.50	6.1	74.64	74.80	0	3,632	0.00%
2024/01/02	5.1	73.18	16.1	72.82	73.20	-11	3,451	-0.32%
2023/12/29	2	71.25	2	71.30	71.40	0	3,427	0.00%
2023/12/28	0	0.00	9	71.07	71.60	-9	3,544	-0.25%
2023/12/26	5	70.36	1	70.40	70.60	4	3,706	0.11%
2023/12/25	26	71.00	0	0.00	70.70	26	3,864	0.67%
2023/12/22	0	0.00	2	70.55	70.60	-2	3,943	-0.05%
2023/12/21	2	69.95	0	0.00	70.30	2	4,189	0.05%
2023/12/20	0	0.00	3	70.73	70.60	-3	4,404	-0.07%
2023/12/19	6.1	70.50	6	70.95	70.30	0.1	4,447	0.00%
2023/12/18	21.2	71.20	4	71.10	70.80	17.2	4,475	0.38%
2023/12/15	2	72.20	1	72.70	72.10	1	4,477	0.02%
2023/12/14	1	73.30	2	73.50	72.90	-1	4,611	-0.02%
2023/12/13	2.1	72.81	6	73.00	72.80	-4	4,617	-0.09%
2023/12/12	3.1	73.27	2.1	73.33	73.20	1	4,646	0.02%
2023/12/11	11.2	74.31	11	74.06	74.00	0.2	4,638	0.00%
2023/12/08	0	73.10	24	72.82	73.20	-24	4,621	-0.52%
2023/12/07	7	73.91	9.4	73.50	73.00	-2.4	4,698	-0.05%
2023/12/06	2	73.70	2	73.70	73.70	0	4,719	0.00%
2023/12/05	0	72.80	8	72.58	72.50	-8	4,703	-0.17%
2023/12/04	7	73.60	7	73.43	73.20	0	4,719	0.00%
2023/12/01	2	73.80	1	73.80	73.80	1	4,794	0.02%
2023/11/30	4	72.87	4	72.98	72.80	0	4,888	0.00%
2023/11/29	1	73.50	6	74.02	73.40	-5	5,085	-0.10%
2023/11/28	7	73.43	1	73.50	73.50	6	5,336	0.11%
2023/11/27	0	0.00	9.2	73.62	73.20	-9.2	5,389	-0.17%
2023/11/24	10	74.87	1	74.80	74.70	9	5,448	0.17%
2023/11/22	3	73.39	0.2	73.00	73.80	2.8	5,429	0.05%
2023/11/21	0.1	74.10	4	73.80	73.50	-3.9	5,492	-0.07%
2023/11/20	1.2	72.82	6	72.87	73.00	-4.8	5,495	-0.09%
2023/11/17	14	73.20	11	73.34	73.30	3	5,509	0.05%
2023/11/16	0.3	73.13	1	72.80	73.30	-0.7	5,520	-0.01%
2023/11/15	13	72.09	7	72.09	72.40	6	5,523	0.11%
2023/11/14	16.1	72.20	3	72.10	71.50	13.1	5,597	0.23%
2023/11/13	0	72.10	0	0.00	71.80	0	5,644	0.00%
2023/11/10	8	72.58	13	72.69	73.00	-5	5,786	-0.09%
2023/11/09	1	72.90	2	72.85	72.80	-1	6,017	-0.02%
2023/11/08	46	72.21	0	0.00	72.40	46	6,229	0.74%
2023/11/06	17	72.19	11	72.25	71.50	6	6,505	0.09%
2023/11/03	0	0.00	3.2	69.75	69.80	-3.2	6,740	-0.05%
2023/11/02	1	69.00	1	68.90	68.90	0	7,125	0.00%
2023/11/01	1.2	67.37	0.3	67.40	67.30	0.9	7,228	0.01%
2023/10/31	5.3	67.57	0	0.00	66.50	5.3	7,527	0.07%
2023/10/30	1.1	68.00	0	0.00	67.70	1.1	7,929	0.01%
2023/10/27	5.3	68.80	4.5	68.90	68.30	0.8	8,066	0.01%
2023/10/26	4.1	69.80	1	70.20	69.60	3.1	8,247	0.04%
2023/10/24	1.2	68.87	8	69.39	70.00	-6.8	8,337	-0.08%
2023/10/23	0	68.60	3.1	68.31	68.50	-3	8,390	-0.04%
2023/10/20	7.3	67.33	3	68.20	67.80	4.3	8,540	0.05%
2023/10/19	8	68.16	5.1	68.13	68.90	2.9	8,647	0.03%
2023/10/18	13.4	69.25	32.1	69.26	68.20	-18.7	8,914	-0.21%
2023/10/17	6.2	71.32	0.2	71.30	70.80	6	9,277	0.06%
2023/10/16	13.3	71.36	1	71.30	71.30	12.3	9,451	0.13%
2023/10/13	5.2	74.67	0	0.00	73.60	5.2	9,509	0.05%
2023/10/12	7	73.07	8.6	73.63	73.90	-1.6	9,610	-0.02%
2023/10/11	6.2	72.81	4	73.43	72.40	2.2	9,624	0.02%
2023/10/06	3.1	73.99	1	73.80	73.80	2.1	9,717	0.02%
2023/10/05	4	73.90	1.3	73.95	73.90	2.7	9,861	0.03%
2023/10/04	8.1	74.01	5.5	73.89	73.40	2.6	9,957	0.03%
2023/10/03	12.3	76.29	4	75.60	75.70	8.3	9,996	0.08%
2023/10/02	15.6	77.16	0	0.00	76.60	15.6	10,056	0.15%
2023/09/28	16.3	77.27	10	77.10	77.70	6.3	10,054	0.06%
2023/09/27	5	75.18	17	75.20	75.10	-12	10,021	-0.12%
2023/09/26	22.5	77.43	16.6	76.66	75.90	5.9	10,196	0.06%
2023/09/25	7	76.69	10.1	76.80	77.60	-3.1	10,246	-0.03%
2023/09/22	13	72.17	11	72.30	72.30	2	10,236	0.02%
2023/09/21	1	74.20	15	73.50	73.40	-14	10,374	-0.13%
2023/09/20	15	75.65	3	75.57	75.40	12	10,506	0.11%
2023/09/19	14	76.21	6.2	76.17	75.80	7.8	10,806	0.07%
2023/09/18	10	74.20	10	73.90	73.90	0	10,807	0.00%
2023/09/15	0	0.00	2	73.50	74.30	-2	10,898	-0.02%
2023/09/14	2	72.45	1	72.30	72.70	1	11,193	0.01%
2023/09/13	3	72.40	1.1	72.48	72.00	2	11,363	0.02%
2023/09/12	11	72.06	13.1	71.95	71.60	-2.1	11,564	-0.02%
2023/09/11	13	73.32	9	73.49	73.00	4	11,688	0.03%
2023/09/08	0	0.00	12	74.36	74.40	-12	11,896	-0.10%
2023/09/07	10	75.49	1	75.00	75.40	9	12,463	0.07%
2023/09/06	6	76.15	17	76.54	75.30	-11	12,879	-0.09%
2023/09/05	19	75.00	21.5	75.31	76.30	-2.5	13,385	-0.02%
2023/09/04	32	76.57	17	75.56	75.50	15	13,750	0.11%
2023/09/01	26.3	76.16	20.2	76.56	75.50	6.1	14,278	0.04%
2023/08/31	10.2	73.66	13	74.10	74.30	-2.8	14,823	-0.02%
2023/08/30	15	73.10	7.1	73.50	74.00	7.9	15,301	0.05%
2023/08/29	9	71.48	3.2	71.78	71.90	5.8	15,761	0.04%
2023/08/28	7	71.21	6	70.68	70.60	1	16,037	0.01%
2023/08/25	23.3	71.86	28	71.81	71.50	-4.7	16,462	-0.03%
2023/08/24	0.2	71.90	0	0.00	71.80	0.2	16,782	0.00%
2023/08/23	5	71.00	5	71.30	71.30	0	17,095	0.00%
2023/08/22	6.1	71.58	6.3	71.12	71.00	-0.3	17,296	0.00%
2023/08/21	3.4	71.70	2	71.75	71.70	1.4	17,532	0.01%
2023/08/18	26	71.80	8	72.94	71.50	18	17,671	0.10%
2023/08/17	27	72.67	26	72.99	73.40	1	17,866	0.01%
2023/08/16	9	71.43	0	0.00	71.70	9	18,238	0.05%
2023/08/15	87.1	73.59	17	74.03	73.00	70.1	18,713	0.37%
2023/08/14	15.3	75.97	9	76.21	74.20	6.3	19,227	0.03%
2023/08/11	13	78.28	14	78.24	77.50	-1	19,757	-0.01%
2023/08/10	15	79.99	26.1	79.78	79.00	-11.1	20,170	-0.05%
2023/08/09	61.2	81.65	37	82.05	82.30	24.2	20,328	0.12%
2023/08/08	15.1	82.36	17	82.23	83.40	-1.9	20,506	-0.01%
2023/08/07	2	77.70	4	77.30	79.10	-2	20,426	-0.01%
2023/08/04	32.2	78.61	13.1	78.43	77.50	19.1	20,510	0.09%
2023/08/02	9.2	81.22	55.3	80.98	81.80	-46.1	20,505	-0.22%
2023/08/01	13.1	78.35	6.4	78.22	78.80	6.7	20,298	0.03%
2023/07/31	32	80.46	12	80.77	78.90	20	20,437	0.10%
2023/07/28	29	78.00	2.1	78.26	78.40	26.9	21,027	0.13%
2023/07/27	3	77.60	9.1	77.10	77.40	-6.1	21,290	-0.03%
2023/07/26	4.7	76.95	4	77.13	76.10	0.6	21,842	0.00%
2023/07/25	7.3	78.46	12	78.52	78.00	-4.7	22,172	-0.02%
2023/07/24	10.2	77.06	11.3	77.12	77.10	-1.2	22,230	-0.01%
2023/07/21	42.4	79.74	26.5	79.45	78.10	15.9	22,378	0.07%
2023/07/20	49	82.78	15.3	83.70	83.00	33.7	22,924	0.15%
2023/07/19	22.4	79.09	7	78.99	78.60	15.4	22,563	0.07%
2023/07/18	20.5	77.45	24	76.77	77.00	-3.5	23,014	-0.02%
2023/07/17	9	78.99	8	79.00	78.90	1	23,088	0.00%
2023/07/14	8.2	80.49	6	80.52	80.10	2.2	23,230	0.01%
2023/07/13	4	79.80	8	80.43	80.40	-4	23,478	-0.02%
2023/07/12	6.5	81.41	12.1	81.29	80.80	-5.6	24,097	-0.02%
2023/07/11	2.1	83.04	3.4	82.59	82.20	-1.3	24,082	-0.01%
2023/07/10	6.1	82.01	6	82.75	83.10	0.1	24,382	0.00%
2023/07/07	9.2	83.78	4	83.80	83.80	5.2	24,802	0.02%
2023/07/06	4.2	85.75	4	85.98	85.20	0.2	25,449	0.00%
2023/07/05	9.1	86.28	4	86.08	85.50	5.1	25,607	0.02%
2023/07/04	9.2	88.25	15	88.13	87.30	-5.8	25,626	-0.02%
2023/07/03	20.3	87.43	5.1	87.45	86.60	15.2	25,393	0.06%
2023/06/30	18.2	89.29	17	88.74	89.50	1.2	25,111	0.00%
2023/06/29	8.1	86.27	3.2	86.38	86.30	5	24,901	0.02%
2023/06/28	8	86.08	10	86.03	86.30	-2	24,739	-0.01%
2023/06/27	27.2	86.09	30	85.10	85.00	-2.8	24,643	-0.01%
2023/06/26	10.1	88.75	9.2	88.37	88.30	0.9	24,365	0.00%
2023/06/21	3.1	92.25	16	90.69	91.10	-13	24,200	-0.05%
2023/06/20	15.1	90.52	36.1	90.27	91.50	-21	24,116	-0.09%
2023/06/19	17.1	94.37	26	93.68	93.10	-8.9	23,817	-0.04%
2023/06/16	11.7	93.14	10	92.73	91.80	1.7	23,663	0.01%
2023/06/15	28	93.13	59	93.22	92.70	-31	23,458	-0.13%
2023/06/14	27.3	91.90	26	91.60	91.70	1.3	23,270	0.01%
2023/06/13	107	94.04	70.2	93.09	92.60	36.8	23,110	0.16%	大買/
2023/06/12	48.9	95.22	227	95.45	93.20	-178.1	22,559	-0.79%	大賣/鉅額交易
2023/06/09	238.1	95.72	171	96.79	97.80	67.1	22,141	0.30%	大買/大賣/
2023/06/08	74.3	94.79	274.1	95.19	92.20	-199.8	21,646	-0.92%	大賣/鉅額交易
2023/06/07	342.9	93.09	139	93.01	94.50	203.9	21,228	0.96%	大買/大賣/鉅額交易
2023/06/06	159.5	91.88	225.1	92.83	91.50	-65.5	20,534	-0.32%	大買/大賣/
2023/06/05	249.6	90.11	156.2	90.35	90.20	93.4	19,783	0.47%	大買/大賣/
2023/06/02	236.1	86.70	145	86.05	88.10	91.1	19,329	0.47%	大買/大賣/
2023/06/01	47.4	79.44	30	79.36	80.10	17.3	18,824	0.09%
2023/05/31	63	76.76	58.2	77.54	79.60	4.8	18,523	0.03%
2023/05/30	29.1	74.73	28	75.29	74.50	1.1	18,051	0.01%
2023/05/29	11	71.51	22	73.00	74.20	-11	17,676	-0.06%
2023/05/26	9.1	70.40	7	70.36	70.20	2.1	17,338	0.01%
2023/05/25	37	71.94	13	71.90	71.50	24	17,169	0.14%
2023/05/24	6	71.43	10	71.92	72.30	-4	16,995	-0.02%
2023/05/23	20.2	72.27	8	72.35	72.50	12.2	16,984	0.07%
2023/05/22	62.3	72.13	58	72.56	71.90	4.3	16,771	0.03%
2023/05/19	48.5	70.45	32.1	71.32	70.00	16.4	16,387	0.10%
2023/05/18	48	67.28	45	67.46	68.60	3	15,863	0.02%
2023/05/17	78	64.94	62	64.45	66.30	16	15,491	0.10%
2023/05/16	10	61.46	115	61.37	60.80	-105	14,738	-0.71%	大賣/鉅額交易
2023/05/15	104	60.88	8.5	60.14	61.30	95.5	14,273	0.67%	大買/
2023/05/12	74	59.64	37	57.91	59.50	37	13,911	0.27%
2023/05/11	74	59.64	37	57.91	57.40	37	13,424	0.28%
2023/05/10	2	59.00	40	59.44	59.30	-38	13,106	-0.29%
2023/05/09	19	58.52	14	59.30	58.20	5	12,898	0.04%
2023/05/08	11	59.30	17	59.06	60.10	-6	12,595	-0.05%
2023/05/05	24	59.26	32	59.19	59.20	-8	12,370	-0.06%
2023/05/04	99.1	59.71	102	59.80	60.00	-2.9	12,101	-0.02%	大賣/
2023/05/03	32	57.79	148	57.99	57.70	-116	11,301	-1.03%	大賣/鉅額交易
2023/05/02	108	57.85	167	57.27	58.50	-59	10,980	-0.54%	大買/大賣/
2023/04/28	134	55.34	86	55.15	54.70	48	10,411	0.46%	大買/
2023/04/27	127	54.36	4	54.47	53.80	123	9,990	1.23%	大買/鉅額交易
2023/04/26	36	53.72	96	53.99	53.20	-60	9,766	-0.61%
2023/04/25	277.1	56.06	272	54.47	53.20	5.1	9,472	0.05%	大買/大賣/
2023/04/24	85	53.71	7	53.69	52.90	78	8,628	0.90%
2023/04/21	57	54.63	126.2	54.76	53.50	-69.2	8,485	-0.82%	大賣/
2023/04/20	21	53.40	162	53.76	53.00	-141	7,788	-1.81%	大賣/鉅額交易
2023/04/19	205.2	54.06	18.4	54.25	54.00	186.8	7,525	2.48%	大買/鉅額交易
2023/04/18	12.2	52.86	13	53.95	53.20	-0.9	7,243	-0.01%
2023/04/17	229.4	54.29	123.1	54.80	54.40	106.3	6,915	1.54%	大買/大賣/鉅額交易
2023/04/14	0	0.00	10.9	52.10	52.10	-10.9	6,129	-0.18%
2023/04/13	30.5	48.21	33	48.34	47.45	-2.5	5,970	-0.04%
2023/04/12	140	46.89	185	47.78	50.00	-45	5,529	-0.81%	大買/大賣/
2023/04/11	28	46.39	83	45.70	45.50	-55	4,948	-1.11%
2023/04/10	6	43.71	10.1	44.16	45.25	-4.1	4,171	-0.10%
2023/04/07	1	40.40	24	40.74	41.15	-23	3,913	-0.59%
2023/04/06	0	0.00	5.2	39.25	39.55	-5.2	3,762	-0.14%
2023/03/31	3	39.00	1	39.20	39.00	2	3,748	0.05%
2023/03/30	0	0.00	11	39.00	39.05	-11	3,742	-0.29%
2023/03/29	1.2	38.51	5	38.63	39.10	-3.8	3,763	-0.10%
2023/03/28	19	38.72	4	39.00	38.50	15	3,879	0.39%
2023/03/27	13	39.93	0	0.00	39.85	13	3,926	0.33%
2023/03/24	1	38.85	1	38.85	38.85	0	3,901	0.00%
2023/03/23	8	38.88	2	38.93	38.85	6	3,885	0.15%
2023/03/22	50	39.10	2	39.30	39.30	48	3,878	1.24%
2023/03/21	2.2	38.58	0	0.00	38.55	2.2	3,918	0.06%
2023/03/20	2.1	38.82	0	0.00	38.75	2.1	3,892	0.05%
2023/03/17	5	38.73	0	0.00	38.90	5	3,935	0.13%
2023/03/16	3.3	38.72	12	38.63	38.80	-8.8	3,985	-0.22%
2023/03/15	3.1	39.85	0	0.00	39.80	3.1	3,921	0.08%
2023/03/14	1.1	40.01	1	40.25	40.00	0.1	3,932	0.00%
2023/03/13	17	40.67	30	40.65	40.65	-13	4,004	-0.32%
2023/03/10	10.3	40.71	2	40.90	40.20	8.3	4,042	0.21%
2023/03/09	7	41.51	1	41.45	41.65	6	3,993	0.15%
2023/03/08	1	41.40	2	41.50	41.65	-1	3,983	-0.03%
2023/03/07	20.1	40.64	1	40.80	41.00	19.1	4,050	0.47%
2023/03/06	11.3	40.25	2	39.55	40.20	9.3	3,982	0.23%
2023/03/03	2	39.43	1	39.60	39.45	1	3,928	0.03%
2023/03/02	1	39.55	2	39.50	39.40	-1	3,935	-0.03%
2023/03/01	4	39.20	0	0.00	39.35	4	3,944	0.10%
2023/02/24	1.2	40.05	0	0.00	39.80	1.2	3,920	0.03%
2023/02/23	1	39.75	3	40.00	40.15	-2	3,906	-0.05%
2023/02/22	0	0.00	3	39.47	39.45	-3	3,860	-0.08%
2023/02/21	37	40.25	6	40.17	39.80	31	3,778	0.82%
2023/02/20	2	39.40	1	39.30	39.30	1	3,620	0.03%
2023/02/17	1	39.30	1.1	38.55	39.40	-0.1	3,564	0.00%
2023/02/16	3.2	38.33	15	38.31	38.85	-11.8	3,501	-0.34%
2023/02/15	28.5	38.82	11	39.15	38.30	17.5	3,490	0.50%
2023/02/14	0	0.00	5	36.67	37.05	-5	3,135	-0.16%
2023/02/13	3	36.45	2	36.50	37.15	1	3,122	0.03%
2023/02/10	1	35.80	0	0.00	35.50	1	3,011	0.03%
2023/02/09	0	0.00	1.4	35.92	35.65	-1.4	2,998	-0.05%
2023/02/08	1	35.90	4	35.63	35.70	-3	2,997	-0.10%
2023/02/07	2	35.60	2	35.50	35.55	0	2,997	0.00%
2023/02/06	1	35.40	19	35.55	35.40	-18	3,034	-0.59%
2023/02/03	30	35.73	2.1	35.65	35.70	28	3,090	0.90%
2023/02/01	10	35.30	1	35.30	35.00	9	3,051	0.29%
2023/01/31	6	35.00	0	0.00	35.00	6	3,042	0.20%
2023/01/30	2	35.45	11	34.82	35.25	-9	3,050	-0.30%
2023/01/17	0	0.00	1	34.00	34.10	-1	3,006	-0.03%
2023/01/16	2	33.95	0	0.00	33.95	2	3,023	0.07%
2023/01/13	4	34.25	4	34.53	34.15	0	3,030	0.00%
2023/01/11	3	34.10	0	0.00	34.00	3	3,048	0.10%
2023/01/06	0	0.00	2	34.30	34.30	-2	3,106	-0.06%
2023/01/05	2	34.25	0	0.00	34.20	2	3,187	0.06%
2023/01/04	2	34.18	2	34.35	34.20	0	3,222	0.00%
2022/12/30	6	33.80	0	0.00	33.85	6	3,326	0.18%
2022/12/28	2	33.90	0	0.00	33.70	2	3,431	0.06%
2022/12/27	1	34.10	2	34.20	34.10	-1	3,458	-0.03%
2022/12/26	0.1	34.15	13	34.28	34.35	-13	3,514	-0.37%
2022/12/23	40	33.70	0	0.00	33.70	40	3,647	1.10%
2022/12/22	5	33.76	0	0.00	33.55	5	3,843	0.13%
2022/12/21	3	33.67	0	0.00	33.55	3	3,944	0.08%
2022/12/20	5	33.95	13	34.80	33.45	-8	4,156	-0.19%
2022/12/19	7.4	35.31	10	35.23	34.80	-2.6	4,102	-0.06%
2022/12/16	1	36.05	2	36.38	35.95	-1	4,029	-0.02%
2022/12/15	0	0.00	4	36.80	36.90	-4	4,089	-0.10%
2022/12/14	1	36.70	8	36.76	36.80	-7	4,342	-0.16%
2022/12/13	21.2	36.43	0	0.00	36.25	21.2	4,421	0.48%
2022/12/09	3.1	37.82	1	38.05	37.70	2.1	4,498	0.05%
2022/12/08	13	38.00	18	37.87	38.30	-5	4,487	-0.11%
2022/12/07	4	37.45	3	37.05	37.15	1	4,484	0.02%
2022/12/06	2	37.00	10	36.85	36.80	-8	4,465	-0.18%
2022/12/05	4.9	37.79	11.2	37.89	37.75	-6.3	4,428	-0.14%
2022/12/02	4	37.51	4	37.38	37.25	0	4,335	0.00%
2022/12/01	1	36.45	19	36.50	36.35	-18	4,206	-0.43%
2022/11/30	14	36.20	2	35.90	36.20	12	4,207	0.29%
2022/11/29	10	36.56	3	36.38	36.25	7	4,183	0.17%
2022/11/28	5	35.70	0.1	35.65	36.35	5	4,117	0.12%
2022/11/25	0	0.00	10	36.45	36.10	-10	4,132	-0.24%
2022/11/24	11	36.35	10	36.25	36.30	1	4,152	0.02%
2022/11/23	13	36.34	27	36.26	36.35	-14	4,124	-0.34%
2022/11/22	11	35.59	0	0.00	35.45	11	4,100	0.27%
2022/11/18	4	35.28	3	35.37	35.20	1	4,100	0.02%
2022/11/17	14.1	35.50	4	35.35	35.55	10.1	4,109	0.24%
2022/11/16	0.2	35.55	28	35.88	35.50	-27.8	4,092	-0.68%
2022/11/15	16	35.65	13	35.70	35.65	3	4,077	0.07%
2022/11/14	14	35.64	2	35.85	36.15	12	4,088	0.29%
2022/11/11	21	36.13	4	36.06	36.05	17	4,036	0.42%
2022/11/10	5.1	38.05	5	38.25	37.35	0.1	3,936	0.00%
2022/11/09	8	37.96	11	38.70	38.85	-3	3,920	-0.08%
2022/11/08	5	38.42	0	0.00	37.95	5	3,932	0.13%
2022/11/07	2	38.23	1	37.95	38.30	1	4,057	0.02%
2022/11/04	7	38.03	0	0.00	38.05	7	4,132	0.17%
2022/11/03	0	0.00	3	38.50	38.60	-3	4,165	-0.07%
2022/11/02	0	0.00	3	38.53	38.20	-3	4,174	-0.07%
2022/11/01	10	37.70	10	37.54	38.30	0	4,155	0.00%
2022/10/28	0	0.00	1	36.45	36.10	-1	4,146	-0.02%
2022/10/27	0	0.00	0.3	35.80	36.10	-0.3	4,182	-0.01%
2022/10/26	4	35.20	10	35.05	35.35	-6	4,220	-0.14%
2022/10/21	7	36.21	1	36.30	36.10	6	4,293	0.14%
2022/10/19	1	36.25	0	0.00	36.25	1	4,435	0.02%
2022/10/18	1	36.00	0	0.00	36.25	1	4,592	0.02%
2022/10/17	5	36.30	0	0.00	36.40	5	4,617	0.11%
2022/10/14	0	0.00	12	37.00	36.85	-12	4,626	-0.26%
2022/10/12	1	38.30	0	0.00	38.50	1	4,712	0.02%
2022/10/11	1	38.10	9	38.23	38.25	-8	4,781	-0.17%
2022/10/07	0	0.00	0.1	39.23	39.55	-0.1	4,887	0.00%
2022/10/06	5	38.65	6	38.78	38.80	-1	4,918	-0.02%
2022/10/05	1	38.00	0.1	38.60	38.60	0.9	4,959	0.02%
2022/10/04	0	0.00	1	38.00	38.10	-1	5,018	-0.02%
2022/10/03	6.1	38.00	6	37.65	37.35	0.1	5,003	0.00%
2022/09/30	8	38.64	48	38.48	38.30	-40	4,996	-0.80%
2022/09/29	20	41.44	8.2	41.06	40.10	11.8	4,925	0.24%
2022/09/28	8.4	41.07	13	41.31	40.30	-4.6	4,745	-0.10%
2022/09/27	10	40.98	8.3	40.84	41.70	1.7	4,676	0.04%
2022/09/26	9.1	39.84	4	39.60	39.50	5.1	4,500	0.11%
2022/09/23	5	41.06	1.1	41.09	40.30	3.9	4,555	0.09%
2022/09/22	13	40.62	5.1	41.35	41.40	7.9	4,608	0.17%
2022/09/21	44.3	41.13	20	41.24	40.95	24.3	4,694	0.52%
2022/09/20	1.1	39.25	3	39.15	39.20	-2	4,523	-0.04%
2022/09/19	9.1	38.77	9.1	38.97	39.05	0	4,655	0.00%
2022/09/16	5	37.75	3	37.82	38.10	2	4,830	0.04%
2022/09/15	6	37.88	77	37.89	37.85	-71	5,229	-1.36%
2022/09/14	0	0.00	1	37.50	37.60	-1	5,397	-0.02%
2022/09/13	6	37.05	0	0.00	36.80	6	5,710	0.11%
2022/09/12	75	36.79	0	0.00	36.75	75	5,949	1.26%
2022/09/02	0	0.00	1	36.75	37.00	-1	6,981	-0.01%
2022/09/01	0	0.00	2	35.90	36.05	-2	6,916	-0.03%
2022/08/31	0	0.00	1	36.45	36.40	-1	6,872	-0.01%
2022/08/26	0	0.00	2	35.80	35.95	-2	6,902	-0.03%
2022/08/25	1	35.70	0	0.00	35.65	1	6,968	0.01%
2022/08/24	3	35.98	0	0.00	36.10	3	6,956	0.04%
2022/08/19	1	35.20	12	35.66	35.25	-11	6,979	-0.16%
2022/08/18	3	36.15	1	36.10	36.05	2	7,060	0.03%
2022/08/17	2	36.33	3	36.33	36.30	-1	7,115	-0.01%
2022/08/16	1	35.70	0	0.00	35.80	1	7,124	0.01%
2022/08/15	2	36.20	1	35.85	35.70	1	7,099	0.01%
2022/08/12	7.5	37.07	14	36.15	35.95	-6.5	7,051	-0.09%
2022/08/11	3	37.75	2	37.68	37.60	1	6,912	0.01%
2022/08/10	3.5	38.80	7	38.90	38.75	-3.5	6,840	-0.05%
2022/08/09	9	38.29	1	38.05	38.30	8	6,822	0.12%
2022/08/08	4	37.74	0	0.00	37.90	4	6,843	0.06%
2022/08/05	2	37.80	9	38.03	37.90	-7	6,813	-0.10%
2022/08/04	2	37.25	0	0.00	37.25	2	6,798	0.03%
2022/08/03	4	37.65	19	37.67	37.55	-15	6,754	-0.22%
2022/08/02	21	38.20	14.1	38.06	38.05	6.9	6,709	0.10%
2022/08/01	1	38.35	36	38.14	38.20	-35	6,657	-0.53%
2022/07/29	2	38.30	3	38.40	38.25	-1	6,618	-0.02%
2022/07/28	2	37.88	0	0.00	37.70	2	6,526	0.03%
2022/07/27	22	37.90	12	37.83	37.95	10	6,500	0.15%
2022/07/26	8	37.82	7	37.85	37.75	1	6,453	0.02%
2022/07/25	29	36.85	6.2	36.95	37.80	22.8	6,271	0.36%
2022/07/22	0	0.00	15	34.88	35.10	-15	6,095	-0.25%
2022/07/21	2.1	35.20	1	35.20	35.20	1.1	6,049	0.02%
2022/07/20	30	35.97	12	35.99	35.85	18	6,011	0.30%
2022/07/19	13.1	36.41	18	36.61	36.70	-4.9	5,937	-0.08%
2022/07/18	22.1	35.81	7	36.14	36.10	15.1	5,799	0.26%
2022/07/15	2	35.65	6	35.82	36.00	-4	5,685	-0.07%
2022/07/13	5	34.64	4.1	35.58	34.45	0.9	5,429	0.02%
2022/07/12	14	35.08	17	35.22	35.00	-3	5,345	-0.06%
2022/07/11	8	34.79	0	0.00	34.65	8	5,231	0.15%
2022/07/08	1	35.35	6	34.80	34.70	-5	5,206	-0.10%
2022/07/07	18	34.59	11	34.57	34.80	7	5,139	0.14%
2022/07/06	0	0.00	1	33.60	33.50	-1	5,062	-0.02%
2022/07/05	8	34.07	3	34.03	34.10	5	5,026	0.10%
2022/07/04	4	33.90	1	34.00	33.85	3	4,972	0.06%
2022/07/01	3	33.83	8	33.53	33.00	-5	4,914	-0.10%
2022/06/30	4	35.38	209	35.26	35.25	-205	4,766	-4.30%	大賣/鉅額交易
2022/06/29	139	35.85	14.1	35.70	36.20	124.9	4,638	2.69%	大買/鉅額交易
2022/06/28	23	35.35	1.4	34.77	34.75	21.6	4,444	0.49%
2022/06/27	121.3	35.53	104	35.08	35.25	17.3	4,362	0.40%	大買/大賣/
2022/06/24	77.2	35.14	56	35.43	35.65	21.2	4,121	0.51%
2022/06/23	141	35.43	141	34.51	34.10	0	3,793	0.00%	大買/大賣/
2022/06/22	1	34.30	9	35.12	34.30	-8	3,352	-0.24%
2022/06/21	111	35.15	96	35.50	35.15	15	3,126	0.48%	大買/
2022/06/20	40	35.51	50	34.23	33.90	-10	2,735	-0.37%
2022/06/17	24	34.10	189	34.26	34.80	-165	2,472	-6.67%	大賣/鉅額交易
2022/06/16	207	34.11	161.2	33.55	33.60	45.8	2,146	2.13%	大買/大賣/
2022/06/15	199	33.46	84	33.13	32.85	115	1,687	6.82%	大買/鉅額交易
2022/06/14	1	31.90	10	31.00	32.00	-9	1,409	-0.64%
2022/06/13	1	30.55	2	30.85	30.90	-1	1,328	-0.08%
2022/06/07	2	30.60	0	0.00	30.35	2	1,285	0.16%
2022/06/01	0.2	31.60	0	0.00	31.20	0.2	1,158	0.02%
2022/05/31	0	0.00	5	31.36	31.40	-5	1,136	-0.44%
2022/05/30	0	0.00	2	31.50	31.15	-2	1,124	-0.18%
2022/05/27	9	31.22	1	31.05	31.05	8	1,099	0.73%
2022/05/26	26	30.93	36	31.00	30.80	-10	1,052	-0.95%
2022/05/25	5	29.85	4	29.93	29.90	1	911	0.11%
2022/05/24	0	0.00	2	29.13	29.20	-2	857	-0.23%
2022/05/20	1	28.90	2	28.88	28.90	-1	834	-0.12%
2022/05/19	2	28.70	0	0.00	28.85	2	845	0.24%
2022/05/17	1	29.00	1	28.95	28.85	0	938	0.00%
2022/05/16	1	28.60	2	28.95	28.90	-1	916	-0.11%
2022/05/09	0	27.30	0	0.00	27.20	0	860	0.00%
2022/04/20	0	28.25	0	0.00	28.25	0	888	0.00%
2022/04/18	1	27.60	0	0.00	27.80	1	905	0.11%
2022/04/12	0	28.53	0	0.00	28.20	0	933	0.00%
2022/04/07	1	28.35	0	0.00	28.15	1	929	0.11%
2022/04/06	0	28.90	0	0.00	28.55	0	922	0.00%
2022/03/31	2	28.75	0	0.00	28.80	2	919	0.22%
2022/03/24	0	28.90	0	0.00	28.90	0	856	0.00%
2022/03/22	0	29.00	0	0.00	29.00	0	852	0.00%
2022/03/21	1	28.80	4	28.85	28.90	-3	849	-0.35%
2022/03/18	2	28.70	0	0.00	28.70	2	847	0.24%
2022/03/17	0	0.00	1	28.60	28.60	-1	852	-0.12%
2022/03/14	1	27.90	1	28.05	27.95	0	844	0.00%
2022/03/08	2	27.23	0	0.00	27.15	2	836	0.24%
2022/03/03	0	0.00	1	28.70	28.80	-1	794	-0.13%
2022/03/02	3	28.62	12	28.61	28.55	-9	791	-1.14%
2022/02/24	0	0.00	19	28.22	28.20	-19	771	-2.47%
2022/02/22	0	0.00	5	29.15	28.95	-5	748	-0.67%
2022/02/21	0	0.00	1	29.40	29.40	-1	730	-0.14%
2022/02/18	0	0.00	8	29.40	29.25	-8	708	-1.13%
2022/02/17	38	29.23	1	28.40	29.05	37	666	5.55%
2022/02/16	2	27.80	1	27.85	27.90	1	595	0.17%
2022/02/15	0	0.00	3	27.63	27.50	-3	590	-0.51%
2022/02/10	0	0.00	1	27.25	27.20	-1	578	-0.17%
2022/02/09	1	27.10	0	0.00	27.25	1	576	0.17%
2022/01/24	1	27.00	0	0.00	26.95	1	547	0.18%
2022/01/14	2	27.48	0	0.00	27.55	2	545	0.37%
2022/01/13	0	0.00	1	27.60	27.65	-1	586	-0.17%
2022/01/11	2	27.63	0.5	27.70	27.45	1.5	582	0.26%
2022/01/10	2	27.60	6	27.83	27.85	-4	565	-0.71%
2022/01/06	0.1	27.35	0	0.00	27.15	0.1	538	0.02%
2022/01/05	0.2	27.30	0	0.00	27.40	0.2	534	0.04%
2022/01/04	0.1	26.93	0	0.00	27.05	0.1	515	0.03%
2022/01/03	0	0.00	7	26.90	26.95	-7	520	-1.34%
2021/12/30	0	0.00	4	27.08	27.05	-4	522	-0.76%
2021/12/29	0.1	26.85	0	0.00	27.05	0.1	520	0.02%
2021/12/15	0	0.00	1	26.60	26.55	-1	556	-0.18%
2021/12/08	2	26.43	0	0.00	26.40	2	573	0.35%
2021/12/03	1	26.10	0	0.00	26.20	1	578	0.17%
2021/12/02	2	26.15	0	0.00	26.15	2	581	0.34%
2021/11/29	0	0.00	20	26.50	26.45	-20	586	-3.41%
2021/11/24	1	26.75	0	0.00	26.70	1	601	0.17%
2021/11/19	2.1	26.99	2	26.85	26.70	0.1	625	0.01%
2021/11/18	10	26.75	0	0.00	27.00	10	624	1.60%
2021/11/15	2	26.55	0	0.00	26.60	2	659	0.30%
2021/11/11	2	26.60	2	26.60	26.60	0	687	0.00%
2021/10/29	0	0.00	1	26.85	27.05	-1	793	-0.13%
2021/10/21	1	26.40	0	0.00	27.20	1	816	0.12%
2021/10/01	2	26.15	0	0.00	26.00	2	929	0.22%
2021/09/16	0	0.00	10	27.70	27.85	-10	1,066	-0.94%
2021/09/15	0	0.00	1	27.55	27.50	-1	1,065	-0.09%
2021/09/07	0	27.30	0	0.00	27.40	0	1,131	0.00%
2021/09/01	5	27.85	0	0.00	27.65	5	1,160	0.43%
2021/08/30	9	27.01	1	26.40	27.15	8	1,175	0.68%
2021/08/27	0	0.00	13	26.22	26.40	-13	1,179	-1.10%
2021/08/25	0	0.00	0.1	26.90	26.10	-0.1	1,212	-0.01%
2021/08/24	10	26.15	0	0.00	26.05	10	1,216	0.82%
2021/08/23	0	0.00	0	26.55	26.30	0	1,225	0.00%
2021/08/20	12	26.15	0	0.00	26.30	12	1,221	0.98%
2021/08/19	0.2	26.25	0	0.00	26.30	0.2	1,221	0.01%
2021/08/17	1	26.15	0	0.00	26.60	1	1,227	0.08%
2021/08/16	2	26.45	0	0.00	26.80	2	1,226	0.16%
2021/08/12	1	27.15	25	27.65	27.35	-24	1,275	-1.88%
2021/08/11	0	0.00	1	27.50	27.45	-1	1,292	-0.08%
2021/08/10	1	27.40	0	0.00	27.45	1	1,324	0.08%
2021/08/09	20	28.75	10	28.75	28.75	10	1,398	0.72%
2021/08/04	25	29.05	0	0.00	29.00	25	1,567	1.60%
2021/08/03	5	28.95	0	0.00	28.85	5	1,637	0.31%
2021/07/26	2	29.00	0	0.00	28.95	2	1,946	0.10%
2021/07/23	0	0.00	1	29.25	29.05	-1	1,991	-0.05%
2021/07/21	0	0.00	1	29.35	29.00	-1	2,192	-0.05%
2021/07/20	1	29.20	1	29.35	29.15	0	2,227	0.00%
2021/07/16	0	0.00	1	30.00	30.00	-1	2,313	-0.04%
2021/07/14	4	29.70	2	29.40	29.60	2	2,435	0.08%
2021/07/13	1	29.80	26	29.86	29.55	-25	2,538	-0.98%
2021/07/07	0	0.00	13	30.66	30.50	-13	2,662	-0.49%
2021/07/06	0	0.00	8	30.99	31.00	-8	2,663	-0.30%
2021/07/05	5	30.90	2	30.90	30.85	3	2,670	0.11%
2021/07/02	6	30.35	0	0.00	30.30	6	2,666	0.22%
2021/07/01	5	30.60	0	0.00	30.20	5	2,685	0.19%
2021/06/28	2	30.23	0	0.00	30.10	2	2,766	0.07%
2021/06/24	0	0.00	1	30.00	29.80	-1	2,827	-0.04%
2021/06/23	0	0.00	1	30.00	29.80	-1	2,835	-0.04%
2021/06/22	0	0.00	1	29.30	29.55	-1	2,849	-0.04%
2021/06/17	2	28.85	0	0.00	29.30	2	2,904	0.07%
2021/06/11	2	28.90	1	29.05	29.00	1	2,940	0.03%
2021/06/09	0	0.00	1	28.70	28.75	-1	2,985	-0.03%
2021/06/07	20	29.05	3	28.87	28.75	17	3,036	0.56%
2021/06/03	3	29.15	8	29.00	29.25	-5	3,109	-0.16%
2021/06/02	2	28.55	0	0.00	28.80	2	3,106	0.06%
2021/05/31	0	0.00	3	28.05	27.95	-3	3,121	-0.10%
2021/05/28	3	28.20	0	0.00	28.00	3	3,124	0.10%
2021/05/27	8	27.89	0	0.00	27.80	8	3,133	0.26%
2021/05/26	3	28.00	0	0.00	28.15	3	3,165	0.09%
2021/05/25	1	28.25	1	28.10	28.10	0	3,169	0.00%
2021/05/24	0	0.00	5	28.15	28.20	-5	3,166	-0.16%
2021/05/21	3	28.00	0	0.00	28.00	3	3,192	0.09%
2021/05/20	5	27.90	1	28.20	27.40	4	3,216	0.12%
2021/05/18	0	0.00	2	27.03	27.10	-2	3,171	-0.06%
2021/05/17	2	25.30	1	25.85	25.95	1	3,164	0.03%
2021/05/14	1	27.85	1	27.70	27.85	0	3,096	0.00%
2021/05/13	4	26.45	12	25.60	26.20	-8	3,046	-0.26%
2021/05/12	50	27.16	199	26.47	26.20	-149	3,017	-4.94%	大賣/鉅額交易
2021/05/11	2	29.08	2	29.30	28.85	0	2,943	0.00%
2021/05/07	1	29.90	3	30.00	30.00	-2	2,941	-0.07%
2021/05/06	0	0.00	1	30.70	29.60	-1	2,949	-0.03%
2021/05/05	5	30.80	2	30.80	30.40	3	2,901	0.10%
2021/05/04	3	31.00	6	32.43	30.85	-3	2,901	-0.10%
2021/05/03	4	32.71	14	32.80	32.45	-10	2,851	-0.35%
2021/04/29	12	32.59	10	32.58	32.35	2	2,799	0.07%
2021/04/28	7	32.87	2	32.75	32.85	5	2,802	0.18%
2021/04/27	17	32.99	20	33.34	33.55	-3	2,863	-0.10%
2021/04/22	1	33.00	2	32.33	31.85	-1	2,912	-0.03%
2021/04/21	1	32.35	2	32.70	32.80	-1	2,908	-0.03%
2021/04/20	22	32.90	24	32.74	32.30	-2	2,984	-0.07%
2021/04/19	1	32.30	1	32.50	32.80	0	3,370	0.00%
2021/04/16	2	31.35	1	31.50	31.45	1	3,448	0.03%
2021/04/15	2	31.20	0	0.00	31.20	2	3,620	0.06%
2021/04/13	0	0.00	7	31.41	30.95	-7	3,745	-0.19%
2021/04/12	0	0.00	1	30.95	30.95	-1	3,754	-0.03%
2021/04/09	0	0.00	4	30.80	30.75	-4	3,928	-0.10%
2021/04/08	3	31.03	0	0.00	30.95	3	4,097	0.07%
2021/04/07	1	30.95	0	0.00	31.15	1	4,110	0.02%
2021/04/06	5	30.85	4	30.80	30.80	1	4,199	0.02%
2021/04/01	11	30.85	0.1	31.00	30.95	10.9	4,239	0.26%
2021/03/31	2	30.85	2	30.80	31.00	0	4,259	0.00%
2021/03/30	7	32.00	0	0.00	31.75	7	4,221	0.17%
2021/03/29	0	0.00	2	31.95	31.90	-2	4,237	-0.05%
2021/03/26	1	31.30	0	0.00	31.30	1	4,300	0.02%
2021/03/25	0	0.00	19	31.69	31.45	-19	4,372	-0.43%
2021/03/24	5	31.40	5	31.35	31.30	0	4,399	0.00%
2021/03/23	5	30.90	0	0.00	30.85	5	4,429	0.11%
2021/03/18	3	31.17	0	0.00	31.10	3	4,584	0.07%
2021/03/17	8	30.99	0	0.00	30.80	8	4,743	0.17%
2021/03/15	40	31.28	25	31.35	31.00	15	5,086	0.29%
2021/03/12	57	31.69	36	31.75	31.25	21	5,185	0.41%
2021/03/11	2	31.60	0	0.00	31.55	2	5,376	0.04%
2021/03/10	15	31.43	9	31.27	31.90	6	5,743	0.10%
2021/03/09	15	31.13	10	31.15	30.80	5	6,249	0.08%
2021/03/05	1	31.30	0	0.00	31.30	1	7,780	0.01%
2021/03/03	1	31.65	0	0.00	31.55	1	8,255	0.01%
2021/03/02	2	31.80	0	0.00	31.30	2	8,319	0.02%
2021/02/26	4	31.90	10	31.88	31.75	-6	8,529	-0.07%
2021/02/22	0	0.00	5	32.65	32.75	-5	8,964	-0.06%
2021/02/19	6	31.93	0	0.00	32.05	6	9,225	0.07%
2021/02/18	1	32.55	7	32.44	32.50	-6	9,307	-0.06%
2021/02/17	0	0.00	6	32.45	32.50	-6	9,460	-0.06%
2021/02/02	2	31.40	2	31.65	31.95	0	9,468	0.00%
2021/02/01	2	31.20	0	0.00	31.10	2	9,466	0.02%
2021/01/29	7	31.93	3	31.92	31.50	4	9,434	0.04%
2021/01/27	0	0.00	1	33.25	33.00	-1	9,359	-0.01%
2021/01/26	7	32.88	1	32.65	32.60	6	9,329	0.06%
2021/01/25	0	0.00	3	33.33	33.60	-3	9,291	-0.03%
2021/01/22	12	32.53	11	32.68	32.70	1	9,257	0.01%
2021/01/21	0	0.00	11.5	32.24	32.35	-11.5	9,230	-0.12%
2021/01/20	21.2	32.27	10	32.09	31.65	11.2	9,183	0.12%
2021/01/19	7.3	33.93	1	34.05	33.60	6.3	9,055	0.07%
2021/01/18	9	33.56	31	33.29	33.65	-22	9,016	-0.24%
2021/01/15	10	34.64	9	34.69	34.05	1	8,946	0.01%
2021/01/14	8	35.94	8	36.00	35.85	0	8,803	0.00%
2021/01/13	17	37.30	7	37.21	36.50	10	8,726	0.11%
2021/01/12	23	38.09	37.2	38.31	37.20	-14.2	8,606	-0.16%
2021/01/11	34	36.70	32	36.70	37.15	2	8,148	0.02%
2021/01/08	9	35.64	29.1	35.19	36.00	-20.1	7,956	-0.25%
2021/01/07	7	34.26	11	34.67	34.60	-4	7,763	-0.05%
2021/01/06	8.2	34.34	17	34.73	34.00	-8.9	7,707	-0.11%
2021/01/05	6	35.73	26	35.69	35.60	-20	7,571	-0.26%
2021/01/04	25	36.72	10	36.75	36.60	15	7,495	0.20%
2020/12/31	4	35.58	13	35.70	35.70	-9	7,298	-0.12%
2020/12/30	1	34.55	2	34.83	34.60	-1	7,132	-0.01%
2020/12/29	6	34.95	4	35.24	34.80	2	7,107	0.03%
2020/12/28	0	0.00	4	34.63	34.70	-4	6,997	-0.06%
2020/12/25	1	34.35	2	34.55	34.00	-1	6,929	-0.01%
2020/12/24	2	34.60	2	34.90	34.20	0	6,887	0.00%
2020/12/23	10	33.76	20	34.08	34.40	-10	6,831	-0.15%
2020/12/22	4	34.98	5	34.83	33.60	-1	6,790	-0.01%
2020/12/21	4	34.35	13	34.34	34.75	-9	6,715	-0.13%
2020/12/18	7	33.96	9	34.44	33.80	-2	6,645	-0.03%
2020/12/17	11	33.93	2	34.20	33.90	9	6,591	0.14%
2020/12/16	8	33.92	9	34.18	34.60	-1	6,527	-0.02%
2020/12/15	1	33.95	2	34.18	33.35	-1	6,454	-0.02%
2020/12/14	12	34.22	0	0.00	33.80	12	6,373	0.19%
2020/12/11	11	34.60	22	34.34	33.95	-11	6,320	-0.17%
2020/12/10	15	34.72	19	34.63	34.80	-4	6,143	-0.07%
2020/12/09	24	34.87	21.5	34.76	35.00	2.5	6,043	0.04%
2020/12/08	19	33.17	17	33.35	33.45	2	5,787	0.03%
2020/12/07	13.1	32.81	20	32.96	33.10	-6.9	5,684	-0.12%
2020/12/04	21	32.83	25	32.75	32.75	-4	5,496	-0.07%
2020/12/03	48	34.67	155	35.58	33.80	-107	5,105	-2.10%	大賣/鉅額交易
2020/12/02	157	38.04	132	38.19	37.50	25	4,553	0.55%	大買/大賣/
2020/12/01	159.1	38.03	105	38.12	36.40	54.1	4,037	1.34%	大買/大賣/
2020/11/30	25	36.41	11	36.71	37.05	14	3,013	0.46%
2020/11/27	60	32.35	24.1	31.81	33.70	36	2,808	1.28%
2020/11/26	36	30.05	4	30.39	30.65	32	2,541	1.26%
2020/11/25	59	30.28	38	30.23	30.10	21	2,501	0.84%
2020/11/24	15	29.03	14	28.95	29.00	1	2,293	0.04%
2020/11/23	39	28.90	14	28.66	29.30	25	2,224	1.12%
2020/11/20	4	27.73	26	27.74	27.70	-22	2,043	-1.08%
2020/11/19	45	28.08	6	28.26	28.00	39	2,005	1.94%
2020/11/18	37	27.70	35	27.86	27.80	2	1,911	0.10%
2020/11/17	1	25.30	1	25.35	25.85	0	1,673	0.00%
2020/11/16	23	25.72	11.1	26.05	25.55	11.9	1,632	0.73%
2020/11/12	1	23.50	5	23.75	23.55	-4	1,491	-0.27%
2020/11/11	0	0.00	1	23.75	23.80	-1	1,572	-0.06%
2020/11/10	2	23.35	0	0.00	23.30	2	1,562	0.13%
2020/11/09	0	0.00	3	23.18	23.30	-3	1,582	-0.19%
2020/10/29	1	22.70	0	0.00	22.75	1	1,864	0.05%
2020/10/26	0	0.00	1	23.25	23.20	-1	1,873	-0.05%
2020/10/20	0	0.00	0.2	23.05	23.15	-0.2	1,882	-0.01%
2020/10/19	1	22.85	0	0.00	22.80	1	1,872	0.05%
2020/10/16	0	0.00	1	23.05	22.90	-1	1,871	-0.05%
2020/10/08	0	0.00	2	23.25	23.35	-2	1,955	-0.10%
2020/10/07	7	23.49	3	23.32	23.35	4	1,957	0.20%
2020/10/05	0	0.00	4	22.50	22.75	-4	1,941	-0.21%
2020/09/25	1	22.35	0	0.00	22.35	1	1,962	0.05%
2020/09/23	4	23.25	0	0.00	23.20	4	1,915	0.21%
2020/09/09	0	0.00	1	23.10	23.80	-1	1,881	-0.05%
2020/08/24	5	24.13	2	24.10	24.60	3	1,709	0.18%
2020/08/21	3	24.02	0	0.00	24.15	3	1,640	0.18%
2020/08/19	11	23.51	2.5	23.58	23.60	8.5	1,527	0.56%
2020/08/18	3	23.75	0	0.00	23.45	3	1,511	0.20%
2020/08/17	6	23.62	2	23.70	23.65	4	1,478	0.27%
2020/08/14	0	0.00	4	23.11	23.15	-4	1,392	-0.29%
2020/08/12	3	22.72	0	0.00	22.75	3	1,342	0.22%
2020/08/11	2	22.93	1	23.15	23.00	1	1,335	0.07%
2020/08/10	2	22.70	0	0.00	23.20	2	1,278	0.16%
2020/08/04	2	21.00	0	0.00	21.05	2	1,061	0.19%
2020/07/31	1	20.90	0	0.00	20.90	1	1,054	0.09%
2020/07/29	1	20.40	0	0.00	20.35	1	1,039	0.10%
2020/07/23	0	0.00	1	20.90	21.00	-1	1,021	-0.10%
2020/07/21	1	20.80	0	0.00	20.85	1	1,008	0.10%
2020/07/08	0	0.00	1	21.60	21.60	-1	900	-0.11%
2020/07/06	0	0.00	0.2	21.50	21.60	-0.2	900	-0.02%
2020/06/17	0	0.00	180	21.90	21.80	-180	906	-19.85%	大賣/鉅額交易
2020/06/11	0	0.00	4	21.75	21.45	-4	969	-0.41%
2020/06/08	0	0.00	2	21.25	21.40	-2	1,051	-0.19%
2020/06/05	0	0.00	1	21.20	21.15	-1	1,036	-0.10%
2020/06/03	0	0.00	3	20.95	21.05	-3	1,050	-0.29%
2020/06/01	0	0.00	2	21.00	20.95	-2	1,044	-0.19%
2020/05/29	5	21.10	0	0.00	20.90	5	1,048	0.48%
2020/05/28	2	20.98	0	0.00	20.80	2	1,010	0.20%
2020/05/27	4	20.75	0	0.00	20.80	4	1,000	0.40%
2020/05/18	9	20.13	1	20.10	20.00	8	968	0.83%
2020/05/08	0	0.00	2	19.80	19.80	-2	930	-0.22%
2020/05/06	2	19.50	0	0.00	19.55	2	931	0.21%
2020/05/05	1	19.45	0	0.00	19.55	1	932	0.11%
2020/04/24	0	0.00	1	19.30	19.25	-1	978	-0.10%
2020/04/21	0	0.00	1	19.35	19.30	-1	975	-0.10%
2020/04/20	1	19.55	0	0.00	19.60	1	958	0.10%
2020/04/17	0	0.00	1	19.65	19.60	-1	953	-0.10%
2020/04/07	2.4	19.32	0	0.00	19.40	2.4	941	0.26%
2020/04/01	0	0.00	18	19.10	19.25	-18	948	-1.90%
2020/03/27	0	0.00	20	19.50	19.40	-20	937	-2.13%
2020/03/26	0	0.00	20	19.35	19.45	-20	933	-2.14%
2020/03/25	0	0.00	1	19.40	19.45	-1	935	-0.11%
2020/03/19	0.5	19.00	0	0.00	19.20	0.5	912	0.05%
2020/03/10	0	0.00	5	20.50	20.55	-5	655	-0.76%
2020/02/20	2	20.85	0	0.00	20.85	2	632	0.32%
2020/02/06	6	20.70	0	0.00	20.75	6	756	0.79%
2020/02/05	87	20.70	0	0.00	20.70	87	772	11.26%
2020/02/04	1	20.65	0	0.00	20.70	1	768	0.13%
2020/02/03	1	19.85	135	19.99	20.20	-134	762	-17.58%	大賣/鉅額交易
2020/01/31	0	0.00	30	20.40	20.35	-30	746	-4.02%
2020/01/30	2	20.43	0	0.00	20.25	2	739	0.27%
2020/01/20	5	21.20	0	0.00	21.20	5	720	0.69%
2019/12/31	2	21.30	0	0.00	21.30	2	863	0.23%
2019/12/30	1	21.30	1	21.30	21.30	0	858	0.00%
2019/12/25	1	21.20	0	0.00	21.10	1	835	0.12%
2019/12/24	0	0.00	1	21.20	21.15	-1	834	-0.12%
2019/12/19	85	21.22	0	0.00	21.25	85	832	10.21%
2019/12/17	95	21.24	0	0.00	21.25	95	833	11.39%
2019/12/06	0	0.00	1	20.90	21.10	-1	893	-0.11%
2019/12/03	5	21.00	0	0.00	21.00	5	895	0.56%
2019/11/27	0	0.00	0.5	21.15	21.30	-0.5	912	-0.05%
2019/11/25	0.5	21.55	0	0.00	21.35	0.5	919	0.05%
2019/11/22	0	0.00	3	21.13	21.00	-3	919	-0.33%
2019/11/20	20	21.10	0	0.00	21.20	20	918	2.18%
2019/11/13	0	0.00	10	22.00	22.00	-10	871	-1.15%
2019/11/12	0	0.00	1.7	22.06	22.15	-1.7	870	-0.19%
2019/11/11	5	22.05	0	0.00	22.05	5	868	0.58%
2019/11/06	1	22.05	0	0.00	22.05	1	822	0.12%
2019/11/05	3	22.10	0	0.00	22.05	3	816	0.37%
2019/11/04	0	0.00	1	22.20	22.10	-1	842	-0.12%
2019/10/24	0	0.00	2	21.95	21.95	-2	858	-0.23%
2019/10/23	0.2	21.85	0	0.00	21.90	0.2	859	0.03%
2019/10/22	0.4	22.00	3	22.22	22.05	-2.6	856	-0.30%
2019/10/21	3	22.05	0	0.00	22.10	3	829	0.36%
2019/09/27	0	0.00	1	21.10	21.00	-1	1,041	-0.10%
2019/09/26	1	21.20	0	0.00	21.10	1	1,079	0.09%
2019/09/06	0	0.00	1	20.75	20.75	-1	1,346	-0.07%
2019/08/28	1	20.60	0	0.00	20.50	1	1,389	0.07%
2019/08/23	3	20.80	0	0.00	20.90	3	1,451	0.21%
2019/08/14	0	0.00	100	20.61	20.65	-100	1,817	-5.50%
2019/08/05	5	20.45	0	0.00	20.45	5	2,051	0.24%
2019/07/30	0	0.00	0.1	21.00	20.95	-0.1	2,033	0.00%
2019/07/25	1	21.00	0	0.00	21.25	1	2,017	0.05%
2019/07/23	0	0.00	2	20.90	20.90	-2	1,998	-0.10%
2019/07/22	0	0.00	1.5	21.22	21.20	-1.5	1,980	-0.08%
2019/07/17	0	0.00	5	22.75	22.75	-5	1,866	-0.27%
2019/07/16	0	0.00	8	22.79	22.75	-8	1,848	-0.43%
2019/07/10	7	23.00	0	0.00	23.00	7	1,797	0.39%
2019/07/09	103	23.15	0	0.00	23.20	103	1,771	5.81%	大買/鉅額交易
2019/07/08	1	22.85	0	0.00	22.85	1	1,732	0.06%
2019/07/05	0	0.00	36	22.87	22.80	-36	1,719	-2.09%
2019/07/04	0	0.00	35	22.81	22.75	-35	1,696	-2.06%
2019/07/03	1	22.80	3	22.83	22.80	-2	1,683	-0.12%
2019/07/02	0	0.00	80	22.75	22.75	-80	1,645	-4.86%
2019/07/01	0	0.00	16.1	22.64	22.75	-16.1	1,633	-0.99%
2019/06/26	32	22.97	5	23.00	22.80	27	1,626	1.66%
2019/06/25	0	0.00	11	22.80	22.75	-11	1,619	-0.68%
2019/06/24	53	22.66	2	23.03	22.95	51	1,574	3.24%
2019/06/21	100	22.20	3	22.27	22.20	97	1,494	6.49%
2019/06/20	2	21.78	0	0.00	21.80	2	1,413	0.14%
2019/06/18	6	21.57	0	0.00	21.55	6	1,388	0.43%
2019/06/17	5	21.60	0	0.00	21.55	5	1,392	0.36%
2019/06/14	23	21.66	0	0.00	21.60	23	1,389	1.65%
2019/06/13	3	21.55	0	0.00	21.60	3	1,388	0.22%
2019/06/11	11	21.67	6	21.70	21.70	5	1,359	0.37%
2019/06/06	1.1	21.26	0	0.00	21.40	1.1	1,326	0.08%
2019/06/05	2	21.65	2	21.60	21.40	0	1,316	0.00%
2019/06/03	1	21.65	0	0.00	21.65	1	1,291	0.08%
2019/05/29	3	21.30	4	21.45	21.35	-1	1,221	-0.08%
2019/05/27	16.5	22.08	0	0.00	22.30	16.5	1,103	1.50%
2019/05/24	1	21.75	0	0.00	21.75	1	1,030	0.10%
2019/05/23	0	0.00	2	21.85	21.45	-2	1,013	-0.20%
2019/05/22	1	21.90	3	21.78	21.75	-2	987	-0.20%
2019/05/21	33	21.77	96	21.71	21.75	-63	953	-6.61%
2019/05/20	22	21.03	4	21.05	21.00	18	853	2.11%
2019/05/17	0	0.00	17	21.28	21.30	-17	834	-2.04%
2019/05/16	102	21.37	315	20.67	21.10	-213	768	-27.71%	大買/大賣/鉅額交易
2019/05/14	1	19.85	0	0.00	20.20	1	578	0.17%
2019/05/13	1	20.15	0	0.00	20.15	1	569	0.18%
2019/05/02	0	0.00	0	20.20	20.20	0	529	0.00%
2019/04/25	2	20.20	0	0.00	20.20	2	525	0.38%
2019/04/22	8	20.20	0	0.00	20.20	8	522	1.53%
2019/04/18	283	20.24	0	0.00	20.20	283	523	54.09%	大買/鉅額交易
2019/04/17	1	20.20	1	20.30	20.20	0	528	0.00%
2019/04/16	1	20.15	0	0.00	20.25	1	526	0.19%
2019/04/15	0	0.00	20	20.40	20.40	-20	531	-3.76%
2019/04/12	2	20.35	49	20.25	20.45	-47	524	-8.96%
2019/04/11	0	0.00	3	20.25	20.15	-3	504	-0.59%
2019/04/10	0.1	20.20	0	0.00	20.30	0.1	504	0.02%
2019/04/09	50	20.15	0	0.00	20.15	50	499	10.00%
2019/03/29	5	20.30	248	20.23	20.20	-243	469	-51.74%	大賣/鉅額交易
2019/03/28	2	20.45	2	20.60	20.70	0	433	0.00%
2019/03/27	1	20.30	0	0.00	20.40	1	409	0.24%
2019/03/07	10	20.20	0	0.00	20.10	10	465	2.15%
2019/03/06	10	20.25	0	0.00	20.20	10	473	2.11%
2019/03/05	19	20.30	0	0.00	20.35	19	468	4.05%
2019/02/27	114	20.25	1	20.35	20.35	113	464	24.35%	大買/鉅額交易
2019/02/20	1	19.95	0	0.00	20.00	1	439	0.23%
2019/02/19	1	19.95	0	0.00	19.95	1	444	0.22%
2019/02/11	2	20.00	0	0.00	19.90	2	486	0.41%
2019/01/30	2	19.95	0	0.00	20.10	2	487	0.41%
2019/01/29	2	20.00	0	0.00	19.95	2	491	0.41%
2019/01/28	0	0.00	10	20.05	19.95	-10	497	-2.01%
2019/01/23	20	20.05	0	0.00	20.05	20	497	4.02%
2019/01/16	12	20.23	0	0.00	19.95	12	550	2.18%
2019/01/15	1	20.15	0	0.00	20.25	1	572	0.17%
2019/01/09	2	20.28	0	0.00	20.25	2	639	0.31%
2018/12/24	98	20.23	0	0.00	20.05	98	742	13.20%
2018/12/03	0	0.00	1	20.50	20.50	-1	712	-0.14%
2018/11/29	0	0.00	1	20.10	19.85	-1	687	-0.15%
2018/11/28	0	0.00	1	19.75	19.90	-1	681	-0.15%
2018/11/27	2	19.60	0	0.00	19.65	2	690	0.29%
2018/11/19	0	0.00	2	19.75	19.75	-2	701	-0.28%
2018/11/15	2	19.58	0	0.00	19.55	2	690	0.29%
2018/10/26	1	20.25	1	20.15	19.80	0	687	0.00%
2018/10/23	60	19.80	60	19.75	19.80	0	640	0.00%
2018/10/19	1	19.80	0	0.00	20.00	1	610	0.16%
2018/10/17	0	0.00	83	20.01	19.95	-83	597	-13.89%
2018/10/16	83	20.13	0	0.00	20.00	83	598	13.86%
2018/10/12	0	0.00	1	20.40	20.40	-1	614	-0.16%
2018/10/11	0	0.00	2	20.10	20.05	-2	602	-0.33%
2018/10/04	1	20.55	0	0.00	20.50	1	539	0.19%
2018/10/02	2	20.55	0	0.00	20.60	2	541	0.37%
2018/09/13	2	20.50	0	0.00	20.70	2	711	0.28%
2018/09/12	1	20.55	0	0.00	20.60	1	723	0.14%
2018/09/11	1	20.40	0	0.00	20.60	1	731	0.14%
2018/09/10	1	20.50	0	0.00	20.55	1	725	0.14%
2018/08/28	1	20.90	14	20.90	20.95	-13	819	-1.59%
2018/08/27	0	0.00	14	20.85	20.75	-14	856	-1.63%
2018/08/23	0	0.00	95	20.89	20.75	-95	1,068	-8.89%
2018/08/22	0	0.00	20	20.85	20.80	-20	1,128	-1.77%
2018/08/21	0	0.00	41	20.83	20.80	-41	1,143	-3.59%
2018/08/20	0	0.00	63	20.81	20.70	-63	1,142	-5.51%
2018/08/15	0	0.00	10	20.95	20.55	-10	1,153	-0.87%
2018/08/01	2	21.10	2	21.10	21.20	0	1,181	0.00%
2018/07/25	1	21.05	0	0.00	21.05	1	1,227	0.08%
2018/07/24	0	0.00	1	21.00	21.00	-1	1,234	-0.08%
2018/07/23	1	21.70	0	0.00	21.70	1	1,235	0.08%
2018/07/20	27	21.75	0	0.00	21.80	27	1,225	2.20%
2018/07/19	229	21.75	0	0.00	21.70	229	1,222	18.73%	大買/鉅額交易
2018/07/18	0	0.00	10	21.64	21.70	-10	1,208	-0.83%
2018/07/02	0	0.00	2	21.95	21.75	-2	1,626	-0.12%
2018/06/29	0	0.00	2	21.85	21.85	-2	1,609	-0.12%
2018/06/27	0	0.00	1	22.05	22.10	-1	1,617	-0.06%
2018/06/25	0	0.00	1	21.50	21.60	-1	1,581	-0.06%
2018/06/08	0	0.00	5	21.70	21.65	-5	1,653	-0.30%
2018/06/07	0	0.00	2	21.80	21.70	-2	1,661	-0.12%
2018/06/05	2	21.85	13	21.82	21.65	-11	1,724	-0.64%
2018/06/04	0	0.00	1	22.10	21.90	-1	1,702	-0.06%
2018/06/01	19	22.84	0	0.00	22.30	19	1,671	1.14%
2018/05/30	0	0.00	8	21.71	21.70	-8	1,492	-0.54%
2018/05/29	6	21.98	0	0.00	21.85	6	1,474	0.41%
2018/05/18	1	21.30	0	0.00	21.05	1	1,444	0.07%
2018/05/17	1	21.30	0	0.00	21.30	1	1,457	0.07%
2018/05/02	0	0.00	3	21.00	21.00	-3	1,643	-0.18%
2018/04/30	0	0.00	2	21.00	21.20	-2	1,640	-0.12%
2018/04/23	0	0.00	0.2	21.15	21.20	-0.2	1,657	-0.01%
2018/04/10	4	23.11	9	22.98	22.40	-5	1,658	-0.30%
2018/04/09	0	0.00	3	21.88	21.90	-3	1,469	-0.20%
2018/04/03	0	0.00	2	21.60	21.70	-2	1,515	-0.13%
2018/04/02	5	21.63	1	21.85	21.65	4	1,515	0.26%
2018/03/29	1	21.50	0	0.00	21.50	1	1,459	0.07%
2018/03/23	0	0.00	5.1	21.66	21.70	-5.1	1,358	-0.38%
2018/03/15	0	0.00	3	21.65	21.65	-3	1,332	-0.23%
2018/03/14	0	0.00	1	21.55	21.55	-1	1,332	-0.08%
2018/03/13	0	0.00	10	21.60	21.60	-10	1,329	-0.75%
2018/03/09	2	21.70	2	21.45	21.45	0	1,331	0.00%
2018/03/08	10	21.30	1	21.40	21.40	9	1,288	0.70%
2018/02/07	0	0.00	5	20.50	20.50	-5	1,240	-0.40%
2018/02/06	0	0.00	5	20.00	20.50	-5	1,235	-0.40%
2018/02/01	1	21.05	0	0.00	21.05	1	1,241	0.08%
2018/01/23	1	21.05	0	0.00	21.05	1	1,250	0.08%
2018/01/22	0	0.00	5	21.05	21.05	-5	1,266	-0.39%
2018/01/10	1	21.35	0	0.00	21.15	1	1,701	0.06%
2018/01/09	1	21.50	0	0.00	21.45	1	1,708	0.06%
2018/01/03	2	21.40	5	21.50	21.35	-3	1,685	-0.18%
2018/01/02	5	21.80	3	21.85	21.80	2	1,685	0.12%