三陽工業 (2206)-元富-成功券商分點個股進出

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
85.3
漲跌
▲1.7
漲幅
+2.03%
成交量
16,942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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	47	85.93	44.2	85.52	85.30	2.8	7,379	0.04%
2024/04/26	31	85.36	19.4	85.58	83.60	11.6	7,120	0.16%
2024/04/25	28.1	84.06	30	83.64	84.40	-2	6,789	-0.03%
2024/04/24	9	83.82	20.1	85.58	81.40	-11	6,318	-0.17%
2024/04/23	38	79.05	146.3	78.95	81.50	-108.3	5,400	-2.01%	大賣/鉅額交易
2024/04/22	5	74.80	8	75.41	75.20	-3	4,798	-0.06%
2024/04/19	3	74.47	9	74.02	74.10	-6	4,755	-0.13%
2024/04/18	3	75.30	3	75.90	75.80	0	4,700	0.00%
2024/04/17	0	0.00	6	75.37	75.50	-6	4,683	-0.13%
2024/04/16	9	74.14	1.4	73.13	72.70	7.6	4,610	0.16%
2024/04/15	14	76.11	9	76.64	76.10	5	4,489	0.11%
2024/04/12	6.2	75.37	9	75.50	75.20	-2.8	4,415	-0.06%
2024/04/11	0	0.00	5	74.60	74.50	-5	4,398	-0.11%
2024/04/10	1	75.00	0	0.00	74.80	1	4,594	0.02%
2024/04/09	1	75.30	1	76.10	75.80	0	4,757	0.00%
2024/04/08	0	0.00	4	75.93	75.80	-4	4,802	-0.08%
2024/04/03	10	74.40	3	74.40	74.60	7	4,760	0.15%
2024/04/02	6	75.20	2	75.20	74.70	4	4,758	0.08%
2024/03/29	32	75.36	1	75.30	75.00	31	4,747	0.65%
2024/03/28	15	76.47	11	76.73	76.60	4	4,681	0.09%
2024/03/27	11	75.29	2	75.00	75.40	9	4,630	0.19%
2024/03/26	2	75.35	1	77.20	75.30	1	4,625	0.02%
2024/03/25	2	75.80	2	75.80	75.70	0	4,564	0.00%
2024/03/22	2	77.30	0	0.00	76.80	2	4,540	0.04%
2024/03/21	28	77.52	2	77.60	77.00	26	4,551	0.57%
2024/03/20	4	78.05	47	77.97	78.00	-43	4,493	-0.96%
2024/03/19	2	75.60	1	75.10	75.80	1	4,255	0.02%
2024/03/18	4	75.35	1	76.00	75.50	3	4,242	0.07%
2024/03/15	12	74.20	1	74.50	73.90	11	4,206	0.26%
2024/03/14	24	76.24	9	76.88	75.60	15	4,111	0.36%
2024/03/13	5	76.50	0	0.00	75.80	5	4,043	0.12%
2024/03/12	1	74.90	2	76.35	76.80	-1	4,029	-0.02%
2024/03/11	1	75.80	3	75.37	75.80	-2	4,022	-0.05%
2024/03/08	6.1	74.92	0	0.00	74.50	6.1	4,013	0.15%
2024/03/07	11	76.34	0	0.00	76.00	11	3,928	0.28%
2024/03/06	7	77.82	10	78.50	77.20	-3	3,856	-0.08%
2024/03/05	16	77.51	13	78.62	77.00	3	3,702	0.08%
2024/03/04	35.3	77.17	1.1	77.72	77.50	34.2	3,598	0.95%
2024/03/01	7.2	78.50	34.1	76.27	78.20	-26.9	3,347	-0.80%
2024/02/27	2	74.30	2.3	74.38	73.70	-0.3	3,090	-0.01%
2024/02/26	2	74.70	15	74.83	75.10	-13	3,108	-0.42%
2024/02/23	12	74.12	0.3	74.60	73.50	11.7	3,065	0.38%
2024/02/22	1	74.40	2	74.75	74.90	-1	3,063	-0.03%
2024/02/21	0	0.00	3	74.40	74.40	-3	3,044	-0.10%
2024/02/20	0	0.00	7	74.00	74.00	-7	3,050	-0.23%
2024/02/19	4	74.72	1	74.60	74.00	3	3,076	0.10%
2024/02/16	12	73.64	16.1	74.35	74.30	-4.1	3,058	-0.13%
2024/02/05	0	0.00	1	71.90	72.00	-1	3,022	-0.03%
2024/02/02	2	71.75	1	71.50	71.50	1	3,027	0.03%
2024/02/01	0	0.00	1	71.30	71.80	-1	3,090	-0.03%
2024/01/31	1	70.70	2	70.80	70.60	-1	3,146	-0.03%
2024/01/30	0	0.00	1	71.40	71.30	-1	3,193	-0.03%
2024/01/29	0	0.00	1.7	71.96	72.00	-1.7	3,270	-0.05%
2024/01/24	0	0.00	1	71.30	71.40	-1	3,314	-0.03%
2024/01/23	0	0.00	1	70.60	71.00	-1	3,347	-0.03%
2024/01/19	0	0.00	10.1	69.50	69.70	-10.1	3,399	-0.30%
2024/01/18	1.2	68.78	2	68.45	68.60	-0.8	3,414	-0.02%
2024/01/17	2.6	69.50	0	0.00	68.70	2.6	3,430	0.08%
2024/01/16	2	70.45	0	0.00	70.20	2	3,405	0.06%
2024/01/10	3.1	70.74	0	0.00	70.80	3.1	3,585	0.09%
2024/01/09	0	0.00	25	71.84	71.60	-25	3,628	-0.69%
2024/01/08	5	72.30	5	71.80	71.80	0	3,734	0.00%
2024/01/05	0	0.00	1	73.10	72.20	-1	3,769	-0.03%
2024/01/04	13	75.72	1	74.20	73.40	12	3,788	0.32%
2024/01/03	6	74.72	33.3	74.07	74.80	-27.3	3,632	-0.75%
2024/01/02	1	72.30	9	72.72	73.20	-8	3,451	-0.23%
2023/12/29	10	71.40	0	0.00	71.40	10	3,427	0.29%
2023/12/28	0	0.00	35	71.23	71.60	-35	3,544	-0.99%
2023/12/26	1	70.20	0	0.00	70.60	1	3,706	0.03%
2023/12/25	0	0.00	2	71.15	70.70	-2	3,864	-0.05%
2023/12/22	0	0.00	0.1	70.60	70.60	-0.1	3,943	0.00%
2023/12/21	2	70.05	0	0.00	70.30	2	4,189	0.05%
2023/12/20	3	70.60	0	70.60	70.60	3	4,404	0.07%
2023/12/19	0	71.04	2	71.00	70.30	-2	4,447	-0.04%
2023/12/18	4.1	71.43	2	71.60	70.80	2.1	4,475	0.05%
2023/12/15	4	72.48	0.1	72.90	72.10	4	4,477	0.09%
2023/12/13	1	72.80	1	73.10	72.80	0	4,617	0.00%
2023/12/11	1	74.30	0	0.00	74.00	1	4,638	0.02%
2023/12/08	0	0.00	2	73.00	73.20	-2	4,621	-0.04%
2023/12/07	2.2	73.13	0	0.00	73.00	2.2	4,698	0.05%
2023/12/06	12	74.30	24.2	74.01	73.70	-12.2	4,719	-0.26%
2023/12/05	12	72.51	13	72.93	72.50	-1	4,703	-0.02%
2023/12/04	2.1	73.50	0	0.00	73.20	2.1	4,719	0.04%
2023/12/01	1.2	73.33	22	74.06	73.80	-20.9	4,794	-0.43%
2023/11/30	1	72.90	9	73.00	72.80	-8	4,888	-0.16%
2023/11/29	3	73.80	3	73.80	73.40	0	5,085	0.00%
2023/11/28	0	0.00	2	73.75	73.50	-2	5,336	-0.04%
2023/11/27	10	73.64	0	0.00	73.20	10	5,389	0.19%
2023/11/24	5	74.70	8	74.76	74.70	-3	5,448	-0.06%
2023/11/22	7	73.07	9	73.24	73.80	-2	5,429	-0.04%
2023/11/21	4	73.48	5	74.36	73.50	-1	5,492	-0.02%
2023/11/20	16	73.04	2	73.00	73.00	14	5,495	0.25%
2023/11/17	0	0.00	1.1	73.40	73.30	-1.1	5,509	-0.02%
2023/11/16	0	0.00	3.3	73.03	73.30	-3.3	5,520	-0.06%
2023/11/15	6.1	72.21	1	72.60	72.40	5.1	5,523	0.09%
2023/11/14	31.2	72.40	26	72.10	71.50	5.2	5,597	0.09%
2023/11/13	23	72.16	1	72.50	71.80	22	5,644	0.39%
2023/11/10	8	72.50	2	72.55	73.00	6	5,786	0.10%
2023/11/09	0	0.00	7.1	72.66	72.80	-7.1	6,017	-0.12%
2023/11/08	0	0.00	1	72.70	72.40	-1	6,229	-0.02%
2023/11/07	6	72.30	10	71.86	71.70	-4	6,338	-0.06%
2023/11/06	5	71.34	3.1	70.84	71.50	1.9	6,505	0.03%
2023/11/03	0	0.00	1	69.50	69.80	-1	6,740	-0.01%
2023/11/02	2	68.85	3	68.77	68.90	-1	7,125	-0.01%
2023/11/01	0	0.00	3	67.13	67.30	-3	7,228	-0.04%
2023/10/31	5	67.48	8	67.35	66.50	-3	7,527	-0.04%
2023/10/30	3.1	67.90	0	0.00	67.70	3.1	7,929	0.04%
2023/10/27	3	69.10	0	0.00	68.30	3	8,066	0.04%
2023/10/26	3	70.83	0	0.00	69.60	3	8,247	0.04%
2023/10/25	1	71.20	4	70.87	70.80	-3	8,297	-0.04%
2023/10/24	1	68.80	1	69.70	70.00	0	8,337	0.00%
2023/10/20	5.1	67.25	7	67.80	67.80	-1.9	8,540	-0.02%
2023/10/19	2	67.80	20	67.88	68.90	-18	8,647	-0.21%
2023/10/18	15.1	68.90	9	70.22	68.20	6.1	8,914	0.07%
2023/10/17	20	71.34	8	71.36	70.80	12	9,277	0.13%
2023/10/16	15	71.64	2	71.20	71.30	13	9,451	0.14%
2023/10/13	38	73.83	18	73.84	73.60	20	9,509	0.21%
2023/10/12	7	72.93	13	73.35	73.90	-6	9,610	-0.06%
2023/10/11	1	73.80	1	74.50	72.40	0	9,624	0.00%
2023/10/06	1	73.60	0	0.00	73.80	1	9,717	0.01%
2023/10/05	0	0.00	2	73.90	73.90	-2	9,861	-0.02%
2023/10/04	11	73.76	3	73.47	73.40	8	9,957	0.08%
2023/10/03	15	76.95	21	76.78	75.70	-6	9,996	-0.06%
2023/10/02	14	76.99	12	77.22	76.60	2	10,056	0.02%
2023/09/28	4	77.53	10	77.10	77.70	-6	10,054	-0.06%
2023/09/27	3	75.37	5	76.14	75.10	-2	10,021	-0.02%
2023/09/26	18	76.51	6	77.18	75.90	12	10,196	0.12%
2023/09/25	7	76.23	8.1	75.84	77.60	-1.1	10,246	-0.01%
2023/09/22	0	0.00	1	72.20	72.30	-1	10,236	-0.01%
2023/09/21	6	74.33	3	74.30	73.40	3	10,374	0.03%
2023/09/20	11	75.74	5	75.34	75.40	6	10,506	0.06%
2023/09/19	18	76.18	17	76.04	75.80	1	10,806	0.01%
2023/09/18	4	73.98	2	74.60	73.90	2	10,807	0.02%
2023/09/15	2	73.10	6	73.72	74.30	-4	10,898	-0.04%
2023/09/14	1	72.30	3.1	72.59	72.70	-2.1	11,193	-0.02%
2023/09/13	6	72.13	5	72.24	72.00	1	11,363	0.01%
2023/09/12	13	71.99	6	71.68	71.60	7	11,564	0.06%
2023/09/11	12.4	73.96	11	74.97	73.00	1.4	11,688	0.01%
2023/09/08	4	74.87	5	74.36	74.40	-1	11,896	-0.01%
2023/09/07	11	75.13	4	75.68	75.40	7	12,463	0.06%
2023/09/06	7	75.60	2	75.65	75.30	5	12,879	0.04%
2023/09/05	11	75.22	4	76.05	76.30	7	13,385	0.05%
2023/09/04	18	76.45	7	76.30	75.50	11	13,750	0.08%
2023/09/01	15	76.02	41	76.82	75.50	-26	14,278	-0.18%
2023/08/31	4	73.43	6	74.08	74.30	-2	14,823	-0.01%
2023/08/30	3	73.43	8	73.40	74.00	-5	15,301	-0.03%
2023/08/29	1	71.00	0	0.00	71.90	1	15,761	0.01%
2023/08/28	7	71.19	2	72.50	70.60	5	16,037	0.03%
2023/08/25	4	72.00	3	72.87	71.50	1	16,462	0.01%
2023/08/24	7	71.71	0	0.00	71.80	7	16,782	0.04%
2023/08/23	0	0.00	6	71.28	71.30	-6	17,095	-0.04%
2023/08/22	3	71.10	1	72.46	71.00	2	17,296	0.01%
2023/08/21	2	71.85	3	71.93	71.70	-1	17,532	-0.01%
2023/08/18	0	0.00	6	72.80	71.50	-6	17,671	-0.03%
2023/08/17	10.2	72.70	11	73.20	73.40	-0.8	17,866	0.00%
2023/08/16	6	71.33	26	71.76	71.70	-20	18,238	-0.11%
2023/08/15	24	73.37	10	74.49	73.00	14	18,713	0.07%
2023/08/14	16	75.97	9	75.40	74.20	7	19,227	0.04%
2023/08/11	21	78.50	5.5	78.00	77.50	15.6	19,757	0.08%
2023/08/10	59	79.21	20	79.50	79.00	39	20,170	0.19%
2023/08/09	27	81.66	10	81.98	82.30	17	20,328	0.08%
2023/08/08	24	80.13	51	81.73	83.40	-27	20,506	-0.13%
2023/08/07	33.1	78.06	9	78.78	79.10	24.1	20,426	0.12%
2023/08/04	29	78.20	12	77.94	77.50	17	20,510	0.08%
2023/08/02	23.1	80.99	17.1	80.79	81.80	5.9	20,505	0.03%
2023/08/01	9.1	78.03	3	77.80	78.80	6.1	20,298	0.03%
2023/07/31	14	80.48	5.1	79.94	78.90	8.9	20,437	0.04%
2023/07/28	3	77.37	6.1	77.50	78.40	-3.1	21,027	-0.01%
2023/07/27	2.1	77.43	1.1	77.62	77.40	1	21,290	0.00%
2023/07/26	14	77.49	1	76.50	76.10	13	21,842	0.06%
2023/07/25	3	78.23	19.3	78.14	78.00	-16.3	22,172	-0.07%
2023/07/24	14	76.83	0.1	76.90	77.10	13.9	22,230	0.06%
2023/07/21	19.1	79.85	9	79.29	78.10	10.1	22,378	0.05%
2023/07/20	15	83.43	17	81.72	83.00	-2	22,924	-0.01%
2023/07/19	12.3	78.09	9	78.97	78.60	3.3	22,563	0.01%
2023/07/18	1	76.80	1	77.00	77.00	0	23,014	0.00%
2023/07/17	6	78.78	14	79.01	78.90	-8	23,088	-0.03%
2023/07/14	4	80.80	3	80.47	80.10	1	23,230	0.00%
2023/07/13	7	80.67	10	80.93	80.40	-3	23,478	-0.01%
2023/07/12	7.2	81.38	5	81.34	80.80	2.2	24,097	0.01%
2023/07/11	10.1	83.02	0	0.00	82.20	10.1	24,082	0.04%
2023/07/10	8	82.39	6	82.50	83.10	2	24,382	0.01%
2023/07/07	5.1	83.77	6	83.78	83.80	-1	24,802	0.00%
2023/07/06	3	85.33	11	86.18	85.20	-8	25,449	-0.03%
2023/07/05	18.2	86.01	9	86.00	85.50	9.2	25,607	0.04%
2023/07/04	16.2	87.94	7.2	88.56	87.30	9	25,626	0.04%
2023/07/03	14.9	87.03	6	87.40	86.60	8.9	25,393	0.03%
2023/06/30	7.5	88.41	22	88.48	89.50	-14.5	25,111	-0.06%
2023/06/29	6	86.06	25	86.68	86.30	-19	24,901	-0.08%
2023/06/28	26	86.68	24	86.42	86.30	2	24,739	0.01%
2023/06/27	51.3	86.29	19	88.05	85.00	32.3	24,643	0.13%
2023/06/26	6.3	88.35	13.2	88.82	88.30	-6.9	24,365	-0.03%
2023/06/21	3.1	90.79	2.1	91.93	91.10	1	24,200	0.00%
2023/06/20	30.4	91.15	10	90.78	91.50	20.4	24,116	0.08%
2023/06/19	8	93.82	19	93.67	93.10	-11	23,817	-0.05%
2023/06/16	18.3	92.28	6	93.68	91.80	12.3	23,663	0.05%
2023/06/15	17.1	93.04	13	93.14	92.70	4.1	23,458	0.02%
2023/06/14	16.2	92.71	5	91.70	91.70	11.2	23,270	0.05%
2023/06/13	4.2	92.99	10	92.73	92.60	-5.8	23,110	-0.03%
2023/06/12	6.5	94.64	1	94.20	93.20	5.5	22,559	0.02%
2023/06/09	12	96.61	11.4	97.03	97.80	0.7	22,141	0.00%
2023/06/08	13	94.40	12	95.16	92.20	1	21,646	0.00%
2023/06/07	22	92.22	21	92.55	94.50	1	21,228	0.00%
2023/06/06	32.3	92.33	30.1	92.43	91.50	2.3	20,534	0.01%
2023/06/05	16.1	90.32	9	90.01	90.20	7.1	19,783	0.04%
2023/06/02	9	84.66	11	85.78	88.10	-2	19,329	-0.01%
2023/06/01	4	79.30	5	79.18	80.10	-1	18,824	-0.01%
2023/05/31	14	78.65	17	77.78	79.60	-3	18,523	-0.02%
2023/05/30	32	75.51	20	75.75	74.50	12	18,051	0.07%
2023/05/29	3	73.30	13	72.71	74.20	-10	17,676	-0.06%
2023/05/26	6	70.15	45	70.85	70.20	-39	17,338	-0.22%
2023/05/25	8	72.44	1	73.80	71.50	7	17,169	0.04%
2023/05/24	4	71.88	2	71.80	72.30	2	16,995	0.01%
2023/05/23	2.1	72.34	32	72.09	72.50	-30	16,984	-0.18%
2023/05/22	5	71.62	6.1	72.65	71.90	-1.1	16,771	-0.01%
2023/05/19	22.1	71.06	22.2	70.28	70.00	-0.1	16,387	0.00%
2023/05/18	21.2	67.29	14.1	67.54	68.60	7.1	15,863	0.04%
2023/05/17	2.1	64.04	13	63.94	66.30	-10.9	15,491	-0.07%
2023/05/16	13	61.17	14	61.64	60.80	-1	14,738	-0.01%
2023/05/15	1	59.60	12	60.33	61.30	-11	14,273	-0.08%
2023/05/12	24	58.30	16	58.18	59.50	8	13,911	0.06%
2023/05/11	24	58.30	16	58.18	57.40	8	13,424	0.06%
2023/05/10	11	59.20	7	59.67	59.30	4	13,106	0.03%
2023/05/09	12	58.41	10	59.07	58.20	2	12,898	0.02%
2023/05/08	16	58.99	1	60.10	60.10	15	12,595	0.12%
2023/05/05	9	58.63	14	59.22	59.20	-5	12,370	-0.04%
2023/05/04	54	59.25	49	59.41	60.00	5	12,101	0.04%
2023/05/03	21	57.74	10	57.77	57.70	11	11,301	0.10%
2023/05/02	46	56.84	61	57.24	58.50	-15	10,980	-0.14%
2023/04/28	40	54.72	49	55.03	54.70	-9	10,411	-0.09%
2023/04/27	35	54.06	32	54.53	53.80	3	9,990	0.03%
2023/04/26	31	53.55	30	53.82	53.20	1	9,766	0.01%
2023/04/25	62	54.96	68	55.29	53.20	-6	9,472	-0.06%
2023/04/24	10	53.34	4	53.83	52.90	6	8,628	0.07%
2023/04/21	39	54.14	25.3	53.96	53.50	13.7	8,485	0.16%
2023/04/20	3	53.30	13	53.38	53.00	-10	7,788	-0.13%
2023/04/19	66	54.52	7	54.29	54.00	59	7,525	0.78%
2023/04/18	6	53.02	10	54.93	53.20	-4	7,243	-0.06%
2023/04/17	24	54.10	18.5	54.29	54.40	5.5	6,915	0.08%
2023/04/14	0	0.00	13	52.10	52.10	-13	6,129	-0.21%
2023/04/13	40	48.42	6	47.69	47.45	34	5,970	0.57%
2023/04/12	28	46.67	27	47.70	50.00	1.1	5,529	0.02%
2023/04/11	15.2	45.72	13	46.03	45.50	2.2	4,948	0.04%
2023/04/10	2	42.05	3	43.82	45.25	-1	4,171	-0.02%
2023/04/07	7	40.47	12	40.83	41.15	-5	3,913	-0.13%
2023/04/06	0	0.00	1	39.50	39.55	-1	3,762	-0.03%
2023/03/31	3	39.17	0	0.00	39.00	3	3,748	0.08%
2023/03/29	0	0.00	1	38.65	39.10	-1	3,763	-0.03%
2023/03/28	2.5	38.88	1	39.20	38.50	1.5	3,879	0.04%
2023/03/27	14.3	39.85	13.1	39.66	39.85	1.2	3,926	0.03%
2023/03/24	1	39.15	1	38.85	38.85	0	3,901	0.00%
2023/03/23	2.1	38.85	0	0.00	38.85	2.1	3,885	0.05%
2023/03/22	10	39.13	18	39.19	39.30	-8	3,878	-0.21%
2023/03/21	2	38.68	1	38.65	38.55	1	3,918	0.03%
2023/03/20	4	38.73	0	0.00	38.75	4	3,892	0.10%
2023/03/17	3	38.93	2	39.05	38.90	1	3,935	0.03%
2023/03/16	11	38.62	11	39.32	38.80	0	3,985	0.00%
2023/03/15	4	39.94	15	40.17	39.80	-11	3,921	-0.28%
2023/03/14	2	39.90	0	0.00	40.00	2	3,932	0.05%
2023/03/13	0	0.00	6	40.93	40.65	-6	4,004	-0.15%
2023/03/10	8	40.73	11	40.61	40.20	-3	4,042	-0.07%
2023/03/09	3	41.45	0	0.00	41.65	3	3,993	0.08%
2023/03/08	3	41.48	1	41.25	41.65	2	3,983	0.05%
2023/03/07	1	40.95	6	40.87	41.00	-5	4,050	-0.12%
2023/03/06	2	40.18	3	40.03	40.20	-1	3,982	-0.03%
2023/03/03	11	39.55	0	0.00	39.45	11	3,928	0.28%
2023/03/02	4	39.31	1	39.65	39.40	3	3,935	0.08%
2023/03/01	1	39.35	0	0.00	39.35	1	3,944	0.03%
2023/02/24	4	39.66	0	0.00	39.80	4	3,920	0.10%
2023/02/23	4	40.01	6	40.05	40.15	-2	3,906	-0.05%
2023/02/22	9	39.26	16.1	39.03	39.45	-7.1	3,860	-0.18%
2023/02/21	6	39.95	6	40.38	39.80	0	3,778	0.00%
2023/02/20	6	39.31	3	39.40	39.30	3	3,620	0.08%
2023/02/17	8	39.32	11	39.07	39.40	-3	3,564	-0.08%
2023/02/16	13	38.18	2	38.70	38.85	11	3,501	0.31%
2023/02/15	7	38.43	16	38.16	38.30	-9	3,490	-0.26%
2023/02/14	4	36.81	1	36.95	37.05	3	3,135	0.10%
2023/02/13	1	36.25	0	0.00	37.15	1	3,122	0.03%
2023/02/10	0	0.00	0	35.50	35.50	0	3,011	0.00%
2023/02/09	0	0.00	0.1	35.85	35.65	-0.1	2,998	0.00%
2023/02/03	0	0.00	3	35.75	35.70	-3	3,090	-0.10%
2023/02/02	0	35.70	0	0.00	35.60	0	3,078	0.00%
2023/01/31	0	0.00	1	35.25	35.00	-1	3,042	-0.03%
2023/01/30	1	35.30	0	0.00	35.25	1	3,050	0.03%
2023/01/16	0	0.00	14	34.18	33.95	-14	3,023	-0.46%
2023/01/13	0	0.00	5	34.45	34.15	-5	3,030	-0.16%
2023/01/12	3	34.35	0	0.00	34.20	3	3,064	0.10%
2023/01/03	0	34.00	0	0.00	33.95	0	3,263	0.00%
2022/12/30	1	33.80	1	33.95	33.85	0	3,326	0.00%
2022/12/28	1	33.70	2	33.80	33.70	-1	3,431	-0.03%
2022/12/27	2	34.15	0	0.00	34.10	2	3,458	0.06%
2022/12/26	2	34.30	1	34.20	34.35	1	3,514	0.03%
2022/12/23	1	33.65	0	0.00	33.70	1	3,647	0.03%
2022/12/21	2	33.78	2	33.85	33.55	0	3,944	0.00%
2022/12/20	4	34.14	0	0.00	33.45	4	4,156	0.10%
2022/12/19	4	35.22	0	0.00	34.80	4	4,102	0.10%
2022/12/16	15.1	36.13	0	0.00	35.95	15.1	4,029	0.37%
2022/12/15	0	0.00	4	36.88	36.90	-4	4,089	-0.10%
2022/12/14	2	36.63	11	36.75	36.80	-9	4,342	-0.21%
2022/12/13	22	36.30	0	0.00	36.25	22	4,421	0.50%
2022/12/09	2.1	38.18	5	37.75	37.70	-2.9	4,498	-0.06%
2022/12/08	3	37.95	2	37.65	38.30	1	4,487	0.02%
2022/12/07	2	37.10	7	37.34	37.15	-5	4,484	-0.11%
2022/12/06	15	37.21	2	37.40	36.80	13	4,465	0.29%
2022/12/05	7.1	38.04	14	38.01	37.75	-6.9	4,428	-0.16%
2022/12/02	15	37.34	13	37.46	37.25	2	4,335	0.05%
2022/12/01	0	0.00	7	36.36	36.35	-7	4,206	-0.17%
2022/11/30	1	35.90	0	0.00	36.20	1	4,207	0.02%
2022/11/29	9	36.45	2	36.25	36.25	7	4,183	0.17%
2022/11/25	0	0.00	5	36.50	36.10	-5	4,132	-0.12%
2022/11/24	7	36.29	0	0.00	36.30	7	4,152	0.17%
2022/11/23	5	36.35	8	36.25	36.35	-3	4,124	-0.07%
2022/11/22	13	35.50	0	0.00	35.45	13	4,100	0.32%
2022/11/17	1	35.40	6	35.55	35.55	-5	4,109	-0.12%
2022/11/15	1	35.80	0	0.00	35.65	1	4,077	0.02%
2022/11/11	5	37.24	22	36.05	36.05	-17	4,036	-0.42%
2022/11/10	21	37.80	1	38.25	37.35	20	3,936	0.51%
2022/11/09	0	0.00	11	38.31	38.85	-11	3,920	-0.28%
2022/11/08	6	38.09	5	38.72	37.95	1	3,932	0.03%
2022/11/07	10	38.01	10	38.32	38.30	0	4,057	0.00%
2022/11/03	0	0.00	2	38.28	38.60	-2	4,165	-0.05%
2022/11/02	4	38.26	0	0.00	38.20	4	4,174	0.10%
2022/11/01	8	38.14	1	38.15	38.30	7	4,155	0.17%
2022/10/31	1	36.55	0	0.00	36.30	1	4,113	0.02%
2022/10/26	1	35.35	1	35.10	35.35	0	4,220	0.00%
2022/10/25	0	0.00	3	35.85	35.80	-3	4,226	-0.07%
2022/10/24	3	36.45	2	36.60	36.40	1	4,293	0.02%
2022/10/21	3	36.13	0	0.00	36.10	3	4,293	0.07%
2022/10/20	1	35.60	0	0.00	35.75	1	4,313	0.02%
2022/10/17	0	0.00	1	35.80	36.40	-1	4,617	-0.02%
2022/10/14	1	36.80	0	0.00	36.85	1	4,626	0.02%
2022/10/11	0	0.00	11	38.21	38.25	-11	4,781	-0.23%
2022/10/07	1	39.55	0	0.00	39.55	1	4,887	0.02%
2022/10/05	0	0.00	2	38.38	38.60	-2	4,959	-0.04%
2022/10/04	11	38.16	13	37.95	38.10	-2	5,018	-0.04%
2022/10/03	11	38.14	9	38.02	37.35	2	5,003	0.04%
2022/09/30	23	38.31	11	38.06	38.30	12	4,996	0.24%
2022/09/29	0	0.00	15	40.32	40.10	-15	4,925	-0.30%
2022/09/28	7	40.98	11	41.17	40.30	-4	4,745	-0.08%
2022/09/27	33	41.03	14	41.11	41.70	19	4,676	0.41%
2022/09/26	0	0.00	15	39.48	39.50	-15	4,500	-0.33%
2022/09/23	5	40.65	7	40.46	40.30	-2	4,555	-0.04%
2022/09/22	9	40.49	6	41.23	41.40	3	4,608	0.07%
2022/09/21	17	40.66	6	40.80	40.95	11	4,694	0.23%
2022/09/20	0	0.00	6	38.78	39.20	-6	4,523	-0.13%
2022/09/19	5	39.23	5	38.65	39.05	0	4,655	0.00%
2022/09/16	6	38.03	7	38.07	38.10	-1	4,830	-0.02%
2022/09/15	1	37.90	5	37.88	37.85	-4	5,229	-0.08%
2022/09/14	2	37.05	1	37.20	37.60	1	5,397	0.02%
2022/09/12	0	0.00	3	36.65	36.75	-3	5,949	-0.05%
2022/09/08	0	0.00	0	36.00	36.40	0	6,250	0.00%
2022/09/06	0	0.00	3	35.60	35.45	-3	6,947	-0.04%
2022/09/05	3	36.83	2	36.75	36.25	1	6,993	0.01%
2022/09/02	7	36.41	0	0.00	37.00	7	6,981	0.10%
2022/09/01	1	36.00	2	35.68	36.05	-1	6,916	-0.01%
2022/08/31	3	35.90	3	35.80	36.40	0	6,872	0.00%
2022/08/30	1	35.80	0	0.00	35.85	1	6,851	0.01%
2022/08/26	0	0.00	1	36.00	35.95	-1	6,902	-0.01%
2022/08/25	6	35.90	3	35.78	35.65	3	6,968	0.04%
2022/08/24	3	36.03	0	0.00	36.10	3	6,956	0.04%
2022/08/19	0.1	35.35	1	35.85	35.25	-0.9	6,979	-0.01%
2022/08/17	1	36.30	0	0.00	36.30	1	7,115	0.01%
2022/08/12	0	37.25	1	36.90	35.95	-1	7,051	-0.01%
2022/08/10	0	0.00	1	38.75	38.75	-1	6,840	-0.01%
2022/08/08	0	0.00	1	37.15	37.90	-1	6,843	-0.01%
2022/07/27	1	37.70	2	37.70	37.95	-1	6,500	-0.02%
2022/07/26	2	38.23	1	37.55	37.75	1	6,453	0.02%
2022/07/25	5	36.65	7	37.54	37.80	-2	6,271	-0.03%
2022/07/21	0	0.00	1	35.15	35.20	-1	6,049	-0.02%
2022/07/20	8	35.83	8	35.57	35.85	0	6,011	0.00%
2022/07/19	4	36.48	3	36.65	36.70	1	5,937	0.02%
2022/07/18	1	36.00	21	35.60	36.10	-20	5,799	-0.34%
2022/07/15	21	35.60	1	36.10	36.00	20	5,685	0.35%
2022/07/14	0	0.00	3	34.85	34.95	-3	5,528	-0.05%
2022/07/12	1	35.35	5	35.00	35.00	-4	5,345	-0.07%
2022/07/08	0	0.00	3	34.90	34.70	-3	5,206	-0.06%
2022/07/07	3	34.13	0	0.00	34.80	3	5,139	0.06%
2022/07/05	8	34.11	8	33.94	34.10	0	5,026	0.00%
2022/07/04	0	0.00	5	33.78	33.85	-5	4,972	-0.10%
2022/07/01	1	33.30	41	33.70	33.00	-40	4,914	-0.81%
2022/06/30	0	35.25	1	35.15	35.25	-1	4,766	-0.02%
2022/06/29	29	35.74	12	35.88	36.20	17	4,638	0.37%
2022/06/28	2	34.65	2	34.68	34.75	0	4,444	0.00%
2022/06/27	16	35.56	11	35.47	35.25	5	4,362	0.11%
2022/06/24	7	35.60	21	34.45	35.65	-14	4,121	-0.34%
2022/06/23	14	35.32	18.2	34.43	34.10	-4.2	3,793	-0.11%
2022/06/22	1.2	35.29	7	35.29	34.30	-5.8	3,352	-0.17%
2022/06/21	24	35.06	13	35.36	35.15	11	3,126	0.35%
2022/06/20	1	34.50	13	34.08	33.90	-12	2,735	-0.44%
2022/06/17	10	33.79	13	34.22	34.80	-3	2,472	-0.12%
2022/06/16	16	33.64	19	33.66	33.60	-3	2,146	-0.14%
2022/06/15	16	32.70	5	32.80	32.85	11	1,687	0.65%
2022/06/14	2	31.75	2.2	31.43	32.00	-0.2	1,409	-0.01%
2022/06/13	1	30.90	0	31.03	30.90	1	1,328	0.07%
2022/06/10	0	0.00	0	30.93	31.10	0	1,310	0.00%
2022/06/09	0	0.00	0	31.02	30.95	0	1,305	0.00%
2022/06/08	0	0.00	10	30.65	30.85	-10	1,294	-0.77%
2022/06/06	0	0.00	0	32.20	31.50	0	1,239	0.00%
2022/06/02	20	32.18	10.1	32.02	32.10	9.9	1,228	0.80%
2022/06/01	3	31.30	0	31.58	31.20	3	1,158	0.26%
2022/05/31	0	0.00	2	31.50	31.40	-2	1,136	-0.18%
2022/05/30	0	0.00	0	31.30	31.15	0	1,124	0.00%
2022/05/27	20	31.27	2	31.15	31.05	18	1,099	1.64%
2022/05/26	0	0.00	2.1	30.71	30.80	-2.1	1,052	-0.20%
2022/05/25	0	0.00	0	29.68	29.90	0	911	0.00%
2022/05/24	0	0.00	0	29.21	29.20	0	857	0.00%
2022/05/20	0	0.00	0	28.90	28.90	0	834	0.00%
2022/05/18	0	0.00	2	28.95	28.95	-2	880	-0.23%
2022/05/17	0	0.00	3	28.95	28.85	-3	938	-0.32%
2022/05/16	5	28.80	4	28.90	28.90	1	916	0.11%
2022/05/12	0	26.60	0	0.00	26.55	0	875	0.00%
2022/04/25	2	27.70	0	0.00	27.75	2	882	0.23%
2022/04/13	1	28.50	0	0.00	28.50	1	910	0.11%
2022/03/31	0	0.00	0	29.00	28.80	0	919	0.00%
2022/03/30	0	0.00	0	29.20	29.35	0	887	0.00%
2022/03/22	0	0.00	2	29.00	29.00	-2	852	-0.23%
2022/03/21	0	0.00	0	29.00	28.90	0	849	0.00%
2022/03/17	0	0.00	0	28.50	28.60	0	852	0.00%
2022/03/14	1	27.90	0	0.00	27.95	1	844	0.12%
2022/03/11	0	0.00	3	27.95	28.00	-3	847	-0.35%
2022/03/08	0	27.61	0	0.00	27.15	0	836	0.00%
2022/03/07	0	0.00	2	28.05	27.95	-2	816	-0.24%
2022/03/03	0	0.00	0	28.80	28.80	0	794	0.00%
2022/03/01	2	28.80	1	28.70	28.75	1	783	0.13%
2022/02/23	0	0.00	2	29.00	28.95	-2	753	-0.27%
2022/02/21	0	29.35	0	29.35	29.40	0	730	0.00%
2022/02/18	3	29.05	2	29.20	29.25	1	708	0.14%
2022/02/17	0	0.00	0	28.75	29.05	0	666	0.00%
2022/02/15	0	0.00	1	27.40	27.50	-1	590	-0.17%
2022/01/25	4	26.72	0	0.00	26.85	4	554	0.72%
2022/01/19	1	27.10	0	0.00	27.15	1	542	0.18%
2022/01/12	0.1	27.55	0	0.00	27.40	0.1	585	0.02%
2022/01/07	0	0.00	1	27.40	27.35	-1	544	-0.18%
2022/01/06	1	27.05	0	0.00	27.15	1	538	0.19%
2022/01/05	0	0.00	1	27.40	27.40	-1	534	-0.19%
2021/12/24	0	26.50	0	0.00	26.60	0	528	0.00%
2021/12/21	0.1	26.50	0	0.00	26.30	0.1	540	0.02%
2021/12/20	3.1	26.41	0	0.00	26.30	3.1	546	0.57%
2021/12/16	0	26.60	0	0.00	26.50	0	546	0.00%
2021/12/15	0.1	26.80	0	0.00	26.55	0.1	556	0.02%
2021/12/14	0	0.00	1	26.80	26.65	-1	559	-0.18%
2021/12/13	0.2	26.88	0	0.00	26.85	0.2	569	0.04%
2021/12/06	1	26.25	1	26.35	26.30	0	568	0.00%
2021/12/03	0	26.35	0	0.00	26.20	0	578	0.00%
2021/11/30	1	26.05	0	0.00	26.05	1	584	0.17%
2021/11/26	0	26.67	0	0.00	26.50	0	595	0.00%
2021/11/22	6	26.70	0	0.00	26.90	6	616	0.97%
2021/11/19	3	26.70	0	0.00	26.70	3	625	0.48%
2021/11/17	1	26.60	0	0.00	26.75	1	634	0.16%
2021/11/05	2	26.75	0	0.00	26.75	2	740	0.27%
2021/10/22	2	26.78	0	0.00	26.90	2	812	0.25%
2021/10/20	1	26.45	0	0.00	26.65	1	776	0.13%
2021/10/19	2	26.60	0	0.00	26.55	2	781	0.26%
2021/10/18	3	26.65	0	0.00	26.70	3	789	0.38%
2021/10/01	0	26.05	0	0.00	26.00	0	929	0.00%
2021/08/16	0	26.40	0	0.00	26.80	0	1,226	0.00%
2021/07/28	0	28.65	0	0.00	28.40	0	1,790	0.00%
2021/07/26	2	29.00	0	0.00	28.95	2	1,946	0.10%
2021/07/20	1	29.20	0	0.00	29.15	1	2,227	0.05%
2021/07/19	0	29.55	0	0.00	29.80	0	2,245	0.00%
2021/07/14	0	29.05	1	29.65	29.60	-1	2,435	-0.04%
2021/07/13	0.1	29.60	10	29.70	29.55	-9.9	2,538	-0.39%
2021/07/12	0	0.00	2	30.00	30.05	-2	2,543	-0.08%
2021/07/08	1	30.50	0	0.00	30.75	1	2,591	0.04%
2021/06/29	0	29.90	0	0.00	29.95	0	2,691	0.00%
2021/06/25	0	0.00	2	30.00	29.90	-2	2,790	-0.07%
2021/06/18	0	29.10	0	0.00	29.50	0	2,892	0.00%
2021/06/17	0	0.00	1	29.30	29.30	-1	2,904	-0.03%
2021/06/01	3	28.25	0	0.00	28.30	3	3,107	0.10%
2021/05/27	0	27.90	0	0.00	27.80	0	3,133	0.00%
2021/05/26	0	0.00	3	28.00	28.15	-3	3,165	-0.09%
2021/05/21	0	0.00	31	27.68	28.00	-31	3,192	-0.97%
2021/05/20	0	0.00	24	28.03	27.40	-24	3,216	-0.75%
2021/05/19	0	0.00	20	27.16	27.35	-20	3,174	-0.63%
2021/05/18	0	0.00	13	26.83	27.10	-13	3,171	-0.41%
2021/05/17	5	25.25	25	26.21	25.95	-20	3,164	-0.63%
2021/05/14	1	28.35	21	27.91	27.85	-20	3,096	-0.65%
2021/05/13	3	25.17	0	0.00	26.20	3	3,046	0.10%
2021/05/12	0	26.55	0	0.00	26.20	0	3,017	0.00%
2021/05/11	20	29.31	0	0.00	28.85	20	2,943	0.68%
2021/05/10	0	0.00	25	30.30	30.20	-25	2,909	-0.86%
2021/05/07	0	0.00	1	30.00	30.00	-1	2,941	-0.03%
2021/05/06	22	30.21	0	29.70	29.60	22	2,949	0.75%
2021/05/05	32	30.70	0	0.00	30.40	32	2,901	1.10%
2021/05/04	0	31.15	2	31.45	30.85	-2	2,901	-0.07%
2021/05/03	2	32.60	5	32.93	32.45	-3	2,851	-0.11%
2021/04/29	6	32.55	0	0.00	32.35	6	2,799	0.21%
2021/04/28	40	32.72	0	0.00	32.85	40	2,802	1.43%
2021/04/27	43	33.10	3	32.98	33.55	40	2,863	1.40%
2021/04/26	1	32.40	2	32.55	32.30	-1	2,768	-0.04%
2021/04/23	0	0.00	2	32.20	31.95	-2	2,791	-0.07%
2021/04/22	3	32.13	7	32.28	31.85	-4	2,912	-0.14%
2021/04/21	0	0.00	8	32.64	32.80	-8	2,908	-0.28%
2021/04/20	3	33.00	11	32.51	32.30	-8	2,984	-0.27%
2021/04/19	17	32.22	133	32.36	32.80	-116	3,370	-3.44%	大賣/鉅額交易
2021/04/16	3	31.43	2	31.28	31.45	1	3,448	0.03%
2021/04/14	0	0.00	37	30.83	30.80	-37	3,639	-1.02%
2021/04/13	0	0.00	30	31.27	30.95	-30	3,745	-0.80%
2021/04/12	0	30.95	46	30.93	30.95	-46	3,754	-1.23%
2021/04/09	2	30.90	0	0.00	30.75	2	3,928	0.05%
2021/04/07	10	31.15	26	31.01	31.15	-16	4,110	-0.39%
2021/04/06	0	0.00	3	31.05	30.80	-3	4,199	-0.07%
2021/04/01	0	0.00	1	30.85	30.95	-1	4,239	-0.02%
2021/03/31	50	30.97	0	0.00	31.00	50	4,259	1.17%
2021/03/30	125	31.84	15	32.00	31.75	110	4,221	2.61%	大買/鉅額交易
2021/03/29	20	31.76	1	31.95	31.90	19	4,237	0.45%
2021/03/26	13	31.25	36	31.37	31.30	-23	4,300	-0.53%
2021/03/24	16	31.33	6	31.38	31.30	10	4,399	0.23%
2021/03/22	1	31.15	7	31.26	31.30	-6	4,481	-0.13%
2021/03/19	2	30.85	3	31.55	31.55	-1	4,548	-0.02%
2021/03/18	0	0.00	6	31.31	31.10	-6	4,584	-0.13%
2021/03/17	6	30.93	1	31.00	30.80	5	4,743	0.11%
2021/03/16	6	30.80	0	0.00	30.90	6	4,839	0.12%
2021/03/15	2	31.03	0	0.00	31.00	2	5,086	0.04%
2021/03/12	12	31.23	0	0.00	31.25	12	5,185	0.23%
2021/03/11	2	31.60	20	31.99	31.55	-18	5,376	-0.33%
2021/03/10	44	31.95	1	31.80	31.90	43	5,743	0.75%
2021/03/09	0	30.85	0	0.00	30.80	0	6,249	0.00%
2021/03/08	3	31.37	0	0.00	31.15	3	6,763	0.04%
2021/03/05	9	31.52	0	0.00	31.30	9	7,780	0.12%
2021/03/04	13	31.93	10	31.88	31.90	3	7,983	0.04%
2021/03/03	5	31.67	4	31.78	31.55	1	8,255	0.01%
2021/03/02	0	31.35	0	0.00	31.30	0	8,319	0.00%
2021/02/26	13	31.75	2	31.75	31.75	11	8,529	0.13%
2021/02/25	5	32.47	2	32.55	32.45	3	8,575	0.03%
2021/02/24	9.1	32.31	1	32.40	32.25	8.1	8,764	0.09%
2021/02/23	2	32.63	4	32.95	32.75	-2	8,822	-0.02%
2021/02/22	14	32.73	7	32.71	32.75	7	8,964	0.08%
2021/02/19	2	31.90	0	0.00	32.05	2	9,225	0.02%
2021/02/18	2	32.48	0	0.00	32.50	2	9,307	0.02%
2021/02/17	2	32.30	10	32.50	32.50	-8	9,460	-0.08%
2021/02/05	3	31.98	2	32.08	32.00	1	9,463	0.01%
2021/02/04	0	0.00	3	31.92	31.90	-3	9,455	-0.03%
2021/02/03	11	31.63	0	0.00	31.65	11	9,475	0.12%
2021/02/02	7	31.74	3	31.78	31.95	4	9,468	0.04%
2021/01/29	1	31.99	0	0.00	31.50	1	9,434	0.01%
2021/01/28	2	32.13	0	0.00	32.40	2	9,386	0.02%
2021/01/26	4	33.14	1	33.75	32.60	3	9,329	0.03%
2021/01/25	2	33.28	3	33.32	33.60	-1	9,291	-0.01%
2021/01/22	9	32.42	0	0.00	32.70	9	9,257	0.10%
2021/01/20	1	33.00	8	32.53	31.65	-7	9,183	-0.08%
2021/01/19	1	34.05	1	33.95	33.60	0	9,055	0.00%
2021/01/18	0	33.70	0	0.00	33.65	0	9,016	0.00%
2021/01/15	0.1	34.85	0	0.00	34.05	0.1	8,946	0.00%
2021/01/14	2	36.38	1	36.15	35.85	1	8,803	0.01%
2021/01/13	2	36.85	15	36.93	36.50	-13	8,726	-0.15%
2021/01/12	27	38.08	22	37.75	37.20	5	8,606	0.06%
2021/01/11	1	36.65	4.1	36.80	37.15	-3.1	8,148	-0.04%
2021/01/08	6	35.95	4	35.61	36.00	2	7,956	0.03%
2021/01/07	2	34.83	7	34.54	34.60	-5	7,763	-0.06%
2021/01/06	1	33.85	26	33.94	34.00	-25	7,707	-0.32%
2021/01/05	1	35.60	1	36.10	35.60	0	7,571	0.00%
2021/01/04	11	36.49	8	36.75	36.60	3	7,495	0.04%
2020/12/31	16	35.77	20	35.40	35.70	-4	7,298	-0.05%
2020/12/30	0	0.00	2	34.85	34.60	-2	7,132	-0.03%
2020/12/29	1	34.75	27	35.12	34.80	-26	7,107	-0.37%
2020/12/28	0	0.00	11	34.74	34.70	-11	6,997	-0.16%
2020/12/24	7	34.73	22	34.23	34.20	-15	6,887	-0.22%
2020/12/23	2	33.80	2	33.70	34.40	0	6,831	0.00%
2020/12/22	1	34.75	12	35.11	33.60	-11	6,790	-0.16%
2020/12/21	0	0.00	14	34.61	34.75	-14	6,715	-0.21%
2020/12/18	1	34.55	8.3	33.93	33.80	-7.3	6,645	-0.11%
2020/12/17	11	34.06	0	0.00	33.90	11	6,591	0.17%
2020/12/16	4	34.26	25	34.30	34.60	-21	6,527	-0.32%
2020/12/15	2	33.58	2	34.38	33.35	0	6,454	0.00%
2020/12/14	0	0.00	3	33.55	33.80	-3	6,373	-0.05%
2020/12/11	2.1	34.83	18	33.88	33.95	-16	6,320	-0.25%
2020/12/10	5	34.64	3	34.50	34.80	2	6,143	0.03%
2020/12/09	11	34.89	24	34.80	35.00	-13	6,043	-0.22%
2020/12/08	1	33.50	3	33.33	33.45	-2	5,787	-0.03%
2020/12/07	4	32.90	21	33.13	33.10	-17	5,684	-0.30%
2020/12/04	40	32.89	23	32.77	32.75	17	5,496	0.31%
2020/12/03	96.1	35.22	20	34.38	33.80	76.1	5,105	1.49%
2020/12/02	24	37.49	34	37.98	37.50	-10	4,553	-0.22%
2020/12/01	65	37.37	1,518	39.42	36.40	-1,453	4,037	-35.99%	大賣/鉅額交易
2020/11/30	9	36.64	28	36.69	37.05	-19	3,013	-0.63%
2020/11/27	15	31.83	41	32.28	33.70	-26	2,808	-0.93%
2020/11/26	2	30.05	13	30.42	30.65	-11	2,541	-0.43%
2020/11/25	32	30.20	122	29.69	30.10	-90	2,501	-3.60%	大賣/
2020/11/24	54	28.99	3	28.98	29.00	51	2,293	2.22%
2020/11/23	7	28.50	9	28.79	29.30	-2	2,224	-0.09%
2020/11/20	11	27.77	4	27.70	27.70	7	2,043	0.34%
2020/11/19	42	28.02	3	27.95	28.00	39	2,005	1.94%
2020/11/18	19	27.53	16	27.69	27.80	3	1,911	0.16%
2020/11/17	15	25.67	7	25.90	25.85	8	1,673	0.48%
2020/11/16	1	25.80	165	25.20	25.55	-164	1,632	-10.05%	大賣/鉅額交易
2020/11/13	0	0.00	50	24.00	24.05	-50	1,489	-3.36%
2020/11/10	0	0.00	1	23.30	23.30	-1	1,562	-0.06%
2020/11/06	0	0.00	1	22.95	22.95	-1	1,595	-0.06%
2020/11/04	0	0.00	4	22.98	22.95	-4	1,726	-0.23%
2020/11/03	0	0.00	1	22.70	22.65	-1	1,819	-0.05%
2020/11/02	6	22.48	0	0.00	22.40	6	1,856	0.32%
2020/10/29	1	22.55	0	0.00	22.75	1	1,864	0.05%
2020/10/22	0	0.00	6	23.15	23.30	-6	1,884	-0.32%
2020/10/21	3	23.10	3	23.10	23.20	0	1,881	0.00%
2020/10/19	3	22.80	145	22.78	22.80	-142	1,872	-7.58%	大賣/鉅額交易
2020/10/16	0	0.00	11	23.04	22.90	-11	1,871	-0.59%
2020/10/14	0	0.00	5	23.05	23.10	-5	1,898	-0.26%
2020/10/13	1	23.25	0	0.00	23.20	1	1,921	0.05%
2020/10/08	5	23.25	0	0.00	23.35	5	1,955	0.26%
2020/10/07	5	23.45	5	23.25	23.35	0	1,957	0.00%
2020/10/05	12	22.60	0	0.00	22.75	12	1,941	0.62%
2020/09/30	8	22.45	0	0.00	22.40	8	1,943	0.41%
2020/09/28	0	0.00	4	22.53	22.60	-4	1,953	-0.20%
2020/09/25	11	22.10	17	22.35	22.35	-6	1,962	-0.31%
2020/09/24	58	22.35	1	22.35	22.35	57	1,947	2.93%
2020/09/16	4	23.43	22	23.50	23.50	-18	1,873	-0.96%
2020/09/15	0	0.00	10	23.55	23.55	-10	1,863	-0.54%
2020/09/14	0	0.00	1	23.50	23.25	-1	1,878	-0.05%
2020/09/09	0	0.00	30	23.26	23.80	-30	1,881	-1.59%
2020/09/08	15	23.15	9	23.25	23.15	6	1,855	0.32%
2020/09/07	0	0.00	1	23.30	23.30	-1	1,851	-0.05%
2020/09/04	5	23.60	21	23.57	23.55	-16	1,837	-0.87%
2020/09/03	1	23.95	0	0.00	23.90	1	1,831	0.05%
2020/09/02	0	0.00	5	24.05	24.20	-5	1,829	-0.27%
2020/08/31	22	23.93	10	23.70	23.70	12	1,792	0.67%
2020/08/28	0	0.00	31	24.27	24.15	-31	1,758	-1.76%
2020/08/27	12	24.23	0	0.00	24.15	12	1,745	0.69%
2020/08/26	41	24.16	0	0.00	24.30	41	1,727	2.37%
2020/08/25	2	24.38	0	0.00	24.10	2	1,706	0.12%
2020/08/24	93	24.36	0	0.00	24.60	93	1,709	5.44%
2020/08/20	46	23.33	0	0.00	23.20	46	1,587	2.90%
2020/08/18	2	23.45	0	0.00	23.45	2	1,511	0.13%
2020/08/13	0	0.00	19	22.94	23.05	-19	1,366	-1.39%
2020/08/12	0	0.00	7	22.73	22.75	-7	1,342	-0.52%
2020/08/11	12	22.97	0	0.00	23.00	12	1,335	0.90%
2020/08/10	83	22.92	0.2	23.20	23.20	82.8	1,278	6.47%
2020/08/07	20	22.30	10.1	22.01	22.70	9.9	1,201	0.82%
2020/08/06	50	21.70	0	0.00	21.70	50	1,103	4.53%
2020/08/04	0	0.00	3	21.00	21.05	-3	1,061	-0.28%
2020/08/03	0	0.00	3	21.00	20.90	-3	1,055	-0.28%
2020/07/31	0	0.00	2	20.95	20.90	-2	1,054	-0.19%
2020/07/30	8	20.40	0	0.00	20.40	8	1,044	0.77%
2020/07/28	0.1	20.35	0	0.00	20.35	0.1	1,035	0.01%
2020/07/27	0	0.00	8	20.65	20.65	-8	1,031	-0.78%
2020/07/24	1	21.00	0	0.00	20.90	1	1,029	0.10%
2020/07/20	51	21.73	0	0.00	21.65	51	991	5.14%
2020/07/17	32	21.78	30	21.76	21.65	2	957	0.21%
2020/07/14	18	21.75	1	21.80	21.75	17	904	1.88%
2020/07/10	0	0.00	70.1	21.35	21.40	-70.1	904	-7.75%
2020/07/08	1	21.55	0	0.00	21.60	1	900	0.11%
2020/07/07	26	21.63	0	0.00	21.60	26	906	2.87%
2020/07/02	0	0.00	1	21.30	21.50	-1	904	-0.11%
2020/07/01	30	21.34	0	0.00	21.25	30	903	3.32%
2020/06/30	10	21.20	0	0.00	21.20	10	912	1.10%
2020/06/18	27	21.69	0	0.00	21.75	27	898	3.00%
2020/06/17	22	21.55	0	0.00	21.80	22	906	2.43%
2020/06/16	0	0.00	1	21.55	22.00	-1	897	-0.11%
2020/06/15	10	21.40	0	0.00	21.30	10	908	1.10%
2020/06/12	40	20.93	0	0.00	21.45	40	939	4.26%
2020/06/11	22	21.45	0	0.00	21.45	22	969	2.27%
2020/06/10	0	0.00	1	21.70	21.90	-1	979	-0.10%
2020/06/09	90.1	21.60	0	0.00	21.65	90.1	1,007	8.94%
2020/06/05	28	21.15	0	0.00	21.15	28	1,036	2.70%
2020/06/04	11	21.10	0	0.00	21.15	11	1,039	1.06%
2020/06/03	0	0.00	15	20.96	21.05	-15	1,050	-1.43%
2020/06/02	59	20.96	18	20.95	20.95	41	1,044	3.92%
2020/05/29	27	21.20	0	0.00	20.90	27	1,048	2.58%
2020/05/27	19	20.80	23	20.75	20.80	-4	1,000	-0.40%
2020/05/26	39	20.60	0	0.00	20.65	39	991	3.93%
2020/05/25	2	20.35	0	0.00	20.60	2	986	0.20%
2020/05/22	2	20.05	0	0.00	20.00	2	971	0.21%
2020/05/21	3	20.00	0	0.00	20.15	3	973	0.31%
2020/05/20	0	0.00	4	20.05	20.05	-4	969	-0.41%
2020/05/19	22	20.00	0	0.00	20.05	22	971	2.26%
2020/05/12	0	0.00	1	19.80	19.90	-1	938	-0.11%
2020/05/08	1	19.85	0	0.00	19.80	1	930	0.11%
2020/05/07	0	0.00	18	19.61	19.65	-18	932	-1.93%
2020/05/06	0	0.00	30	19.52	19.55	-30	931	-3.22%
2020/05/05	5	19.50	5	19.50	19.55	0	932	0.00%
2020/05/04	34	19.43	0	0.00	19.55	34	936	3.63%
2020/04/30	0	0.00	6	19.81	19.80	-6	941	-0.64%
2020/04/28	0	0.00	10	19.61	19.40	-10	954	-1.05%
2020/04/27	0	0.00	15	19.42	19.55	-15	978	-1.53%
2020/04/24	0	0.00	8	19.33	19.25	-8	978	-0.82%
2020/04/22	0	0.00	5	19.20	19.20	-5	979	-0.51%
2020/04/21	8	19.39	11	19.31	19.30	-3	975	-0.31%
2020/04/20	39	19.58	0	0.00	19.60	39	958	4.07%
2020/04/17	0	19.70	17	19.65	19.60	-17	953	-1.78%
2020/04/16	2	19.45	0	0.00	19.50	2	949	0.21%
2020/04/15	0	0.00	33	19.65	19.60	-33	944	-3.49%
2020/04/14	11.1	19.45	0	0.00	19.55	11.1	937	1.18%
2020/04/13	0	19.90	0	0.00	19.40	0	935	0.00%
2020/04/10	0	0.00	50	19.50	19.45	-50	935	-5.34%
2020/04/08	4	19.25	0	0.00	19.45	4	941	0.42%
2020/04/07	5	19.33	0	0.00	19.40	5	941	0.53%
2020/04/06	2	19.18	0	0.00	19.30	2	950	0.21%
2020/04/01	9	19.09	0	0.00	19.25	9	948	0.95%
2020/03/27	0	0.00	10	19.40	19.40	-10	937	-1.07%
2020/03/24	0	0.00	1	19.40	19.35	-1	929	-0.11%
2020/03/20	2	19.38	1	19.40	19.20	1	922	0.11%
2020/03/19	2	18.85	19	19.16	19.20	-17	912	-1.86%
2020/03/18	1	19.85	1	19.95	19.95	0	852	0.00%
2020/03/17	0	0.00	18	19.99	20.00	-18	821	-2.19%
2020/03/16	0	0.00	3	20.22	20.25	-3	779	-0.38%
2020/03/13	0	0.00	16	19.86	20.30	-16	752	-2.13%
2020/03/12	1	20.25	134	20.38	20.30	-133	707	-18.80%	大賣/鉅額交易
2020/03/11	0	0.00	3	20.50	20.50	-3	652	-0.46%
2020/03/10	0	0.00	14	20.40	20.55	-14	655	-2.14%
2020/03/09	0	0.00	9	20.60	20.50	-9	656	-1.37%
2020/03/06	0	0.00	4	20.66	20.60	-4	638	-0.63%
2020/03/04	0	0.00	4	20.79	20.80	-4	648	-0.62%
2020/03/02	0	0.00	5	20.45	20.40	-5	633	-0.79%
2020/02/27	0	0.00	1	20.45	20.50	-1	629	-0.16%
2020/02/25	2	20.48	0	0.00	20.60	2	636	0.31%
2020/02/24	1	20.55	0	0.00	20.60	1	635	0.16%
2020/02/20	0	0.00	17	20.88	20.85	-17	632	-2.69%
2020/02/19	1	20.80	7	20.84	20.90	-6	637	-0.94%
2020/02/14	0	0.00	2	20.73	20.65	-2	696	-0.29%
2020/02/13	0	0.00	5	20.77	20.75	-5	700	-0.71%
2020/02/12	0	0.00	1	20.75	20.75	-1	712	-0.14%
2020/02/11	0	0.00	0	20.50	20.65	0	720	0.00%
2020/02/10	1	20.45	0	0.00	20.60	1	756	0.13%
2020/02/07	1	20.55	0	0.00	20.70	1	757	0.13%
2020/02/06	1	20.55	0	0.00	20.75	1	756	0.13%
2020/02/05	0	0.00	6	20.55	20.70	-6	772	-0.78%
2020/02/04	0	0.00	7	20.67	20.70	-7	768	-0.91%
2020/02/03	0	0.00	1	19.90	20.20	-1	762	-0.13%
2020/01/30	1	20.30	0	0.00	20.25	1	739	0.14%
2020/01/20	62	21.20	15	21.20	21.20	47	720	6.52%
2020/01/17	18	21.15	0	0.00	21.20	18	717	2.51%
2020/01/16	0	0.00	1	21.30	21.30	-1	717	-0.14%
2020/01/14	15	21.20	0	0.00	21.20	15	783	1.92%
2020/01/13	55	21.19	0	0.00	21.25	55	837	6.57%
2020/01/10	1	21.00	0	0.00	21.05	1	850	0.12%
2020/01/09	1	20.95	0	0.00	20.95	1	852	0.12%
2020/01/07	33	21.10	0	0.00	21.15	33	886	3.72%
2020/01/06	2	21.15	0	0.00	21.10	2	885	0.23%
2020/01/03	3	21.25	0	0.00	21.20	3	881	0.34%
2020/01/02	28	21.40	40	21.40	21.40	-12	871	-1.38%
2019/12/31	0	0.00	2	21.40	21.30	-2	863	-0.23%
2019/12/30	75	21.35	2	21.33	21.30	73	858	8.50%
2019/12/27	31	21.14	3	21.15	21.20	28	840	3.33%
2019/12/26	23	21.15	0	0.00	21.10	23	835	2.75%
2019/12/25	11	21.10	0	0.00	21.10	11	835	1.32%
2019/12/23	1	21.05	0	0.00	21.15	1	836	0.12%
2019/12/17	15	21.25	0	0.00	21.25	15	833	1.80%
2019/12/13	2	21.08	20	21.05	21.15	-18	827	-2.17%
2019/12/11	1	21.10	0	0.00	21.25	1	840	0.12%
2019/12/10	16	21.15	0	0.00	21.15	16	870	1.84%
2019/12/09	39	21.11	0	0.00	21.15	39	895	4.35%
2019/12/04	50	20.92	0	0.00	20.90	50	897	5.57%
2019/12/02	2	21.05	0	0.00	20.95	2	897	0.22%
2019/11/29	1	21.05	0	0.00	21.05	1	897	0.11%
2019/11/27	0	0.00	22	21.21	21.30	-22	912	-2.41%
2019/11/26	1	21.25	0	0.00	21.25	1	920	0.11%
2019/11/25	0	0.00	6	21.33	21.35	-6	919	-0.65%
2019/11/22	3	21.05	0	0.00	21.00	3	919	0.33%
2019/11/20	1	21.05	0	0.00	21.20	1	918	0.11%
2019/11/19	0	0.00	0	21.20	21.25	0	920	0.00%
2019/11/18	2	21.20	0	0.00	21.30	2	923	0.22%
2019/11/15	51.2	21.27	0	0.00	21.15	51.2	921	5.55%
2019/11/14	33	21.68	0	0.00	21.70	33	883	3.73%
2019/11/13	16	21.98	0	0.00	22.00	16	871	1.84%
2019/11/12	15	22.07	1	22.10	22.15	14	870	1.61%
2019/11/11	2	22.15	0	0.00	22.05	2	868	0.23%
2019/11/08	62	22.36	0	0.00	22.40	62	861	7.20%
2019/11/07	125	22.33	3	22.40	22.25	122	854	14.28%	大買/鉅額交易
2019/11/06	30	22.10	0	0.00	22.05	30	822	3.65%
2019/11/05	65	22.12	3	22.08	22.05	62	816	7.59%
2019/11/04	1	22.20	5	22.39	22.10	-4	842	-0.47%
2019/10/31	28	21.88	12	21.86	21.85	16	844	1.90%
2019/10/30	41	21.93	0	0.00	21.95	41	849	4.83%
2019/10/29	68	21.99	0	0.00	21.85	68	861	7.89%
2019/10/28	120	22.00	0	0.00	21.95	120	862	13.92%	大買/鉅額交易
2019/10/25	3	21.85	0	0.00	21.85	3	854	0.35%
2019/10/24	2	22.05	75	21.98	21.95	-73	858	-8.50%
2019/10/23	60	21.99	149	22.00	21.90	-89	859	-10.35%	大賣/
2019/10/22	125	22.08	0	0.00	22.05	125	856	14.60%	大買/鉅額交易
2019/10/21	67	21.97	5.1	21.91	22.10	61.9	829	7.46%
2019/10/18	26	21.37	2	21.35	21.40	24	794	3.02%
2019/10/17	56	21.35	5	21.35	21.35	51	816	6.24%
2019/10/16	99	21.33	35.1	21.31	21.40	64	870	7.34%
2019/10/15	13	20.99	0	0.00	21.00	13	847	1.53%
2019/10/14	15	20.87	0	0.00	20.85	15	856	1.75%
2019/10/04	50	20.79	0	0.00	20.80	50	932	5.36%
2019/09/26	0	0.00	4	21.20	21.10	-4	1,079	-0.37%
2019/09/24	20	21.10	0	0.00	21.05	20	1,106	1.81%
2019/09/17	0.1	20.90	0	0.00	20.95	0.1	1,302	0.01%
2019/09/12	0	0.00	1	21.15	21.20	-1	1,391	-0.07%
2019/09/09	2	20.73	0	0.00	20.70	2	1,348	0.15%
2019/09/05	4	20.80	2	20.80	20.75	2	1,350	0.15%
2019/09/04	0	0.00	10	20.85	20.80	-10	1,364	-0.73%
2019/08/26	1	20.70	1	20.75	20.70	0	1,442	0.00%
2019/08/21	2	20.70	0	0.00	20.65	2	1,582	0.13%
2019/08/15	94	20.38	0	0.00	20.40	94	1,725	5.45%
2019/08/12	30	20.40	0	0.00	20.50	30	1,889	1.59%
2019/08/08	90	20.40	0	0.00	20.55	90	2,070	4.35%
2019/08/05	50	20.50	0	0.00	20.45	50	2,051	2.44%
2019/07/23	1	20.95	0	0.00	20.90	1	1,998	0.05%
2019/07/22	2	21.20	0	0.00	21.20	2	1,980	0.10%
2019/07/19	10	21.70	1	21.70	21.50	9	1,960	0.46%
2019/07/18	0	0.00	1	22.60	22.55	-1	1,924	-0.05%
2019/07/17	1	22.75	50	22.80	22.75	-49	1,866	-2.63%
2019/07/10	2	23.05	0	0.00	23.00	2	1,797	0.11%
2019/07/09	0	0.00	51	23.29	23.20	-51	1,771	-2.88%
2019/07/04	2	22.65	0	0.00	22.75	2	1,696	0.12%
2019/07/03	0	0.00	1	23.05	22.80	-1	1,683	-0.06%
2019/07/02	2	22.80	0	0.00	22.75	2	1,645	0.12%
2019/07/01	2	22.65	0	0.00	22.75	2	1,633	0.12%
2019/06/25	3	22.98	0	0.00	22.75	3	1,619	0.19%
2019/06/24	1	23.10	0	0.00	22.95	1	1,574	0.06%
2019/06/21	0	0.00	15	22.30	22.20	-15	1,494	-1.00%
2019/06/18	0	0.00	4	21.60	21.55	-4	1,388	-0.29%
2019/06/17	2	21.63	0	0.00	21.55	2	1,392	0.14%
2019/06/14	4	21.68	0	0.00	21.60	4	1,389	0.29%
2019/06/13	2	21.55	0	0.00	21.60	2	1,388	0.14%
2019/06/12	7	21.79	0	0.00	21.70	7	1,383	0.51%
2019/06/06	0.1	21.40	0	0.00	21.40	0.1	1,326	0.00%
2019/06/03	0	0.00	1	21.90	21.65	-1	1,291	-0.08%
2019/05/28	3	21.60	5	22.15	21.10	-2	1,205	-0.17%
2019/05/27	3	21.80	0	0.00	22.30	3	1,103	0.27%
2019/05/24	1	21.80	1	21.75	21.75	0	1,030	0.00%
2019/05/23	0	0.00	3	21.77	21.45	-3	1,013	-0.30%
2019/05/22	2	21.75	0	0.00	21.75	2	987	0.20%
2019/05/21	1	21.85	2	21.58	21.75	-1	953	-0.10%
2019/05/20	0	0.00	1	21.00	21.00	-1	853	-0.12%
2019/05/17	1	20.95	3	21.18	21.30	-2	834	-0.24%
2019/05/16	111	21.09	6	21.47	21.10	105	768	13.66%	大買/鉅額交易
2019/05/09	1	19.90	0	0.00	20.00	1	562	0.18%
2019/04/26	1	20.20	0	0.00	20.20	1	529	0.19%
2019/04/11	1	20.20	0	0.00	20.15	1	504	0.20%
2019/03/29	1	20.25	0	0.00	20.20	1	469	0.21%
2019/03/27	0	0.00	1	20.25	20.40	-1	409	-0.24%
2019/03/25	7	20.17	2	20.25	20.15	5	410	1.22%
2019/03/04	0	0.00	3	20.35	20.40	-3	468	-0.64%
2019/02/14	0	0.00	2	19.95	19.90	-2	467	-0.43%
2019/02/13	1	19.90	0	0.00	19.95	1	471	0.21%
2019/01/07	0	0.00	7	20.29	20.30	-7	643	-1.09%
2019/01/02	2	19.90	0	0.00	19.80	2	711	0.28%
2018/12/28	5	19.90	0	0.00	20.00	5	714	0.70%
2018/12/04	1	20.55	0	0.00	20.60	1	710	0.14%
2018/12/03	2	20.60	0	0.00	20.50	2	712	0.28%
2018/11/29	4	19.90	0	0.00	19.85	4	687	0.58%
2018/11/28	0	0.00	2	19.75	19.90	-2	681	-0.29%
2018/11/27	2	19.55	0	0.00	19.65	2	690	0.29%
2018/11/26	0	0.00	2	19.75	19.75	-2	695	-0.29%
2018/11/20	2	19.55	0	0.00	19.50	2	710	0.28%
2018/11/19	0	0.00	2	19.80	19.75	-2	701	-0.28%
2018/11/09	2	19.65	2	19.80	19.75	0	671	0.00%
2018/11/08	2	19.65	2	19.80	19.65	0	683	0.00%
2018/11/07	2	19.55	0	0.00	19.65	2	676	0.30%
2018/10/26	0	0.00	2	19.90	19.80	-2	687	-0.29%
2018/10/25	5	19.55	5	19.50	19.50	0	668	0.00%
2018/10/11	0	0.00	1	20.25	20.05	-1	602	-0.17%
2018/09/12	0	0.00	1	20.55	20.60	-1	723	-0.14%
2018/09/11	0	0.00	3	20.45	20.60	-3	731	-0.41%
2018/09/10	0	0.00	10	20.50	20.55	-10	725	-1.38%
2018/09/07	5	20.56	0	0.00	20.60	5	744	0.67%
2018/09/06	11	20.69	0	0.00	20.65	11	752	1.46%
2018/08/31	0	0.00	10	20.85	20.85	-10	766	-1.30%
2018/08/29	1	21.00	0	0.00	20.80	1	791	0.13%
2018/08/13	2	20.95	5	20.88	20.80	-3	1,151	-0.26%
2018/08/08	0	0.00	2	21.15	21.10	-2	1,160	-0.17%
2018/08/07	0	0.00	6	21.23	21.15	-6	1,172	-0.51%
2018/08/06	0	0.00	2	21.20	21.20	-2	1,171	-0.17%
2018/08/01	0	0.00	2	21.20	21.20	-2	1,181	-0.17%
2018/07/31	0	0.00	20	21.00	21.05	-20	1,189	-1.68%
2018/07/30	0	0.00	20	21.00	21.00	-20	1,204	-1.66%
2018/07/25	0	0.00	1	21.10	21.05	-1	1,227	-0.08%
2018/07/24	40	20.85	0	0.00	21.00	40	1,234	3.24%
2018/07/23	10	21.75	0	0.00	21.70	10	1,235	0.81%
2018/07/13	0	0.00	1	21.65	21.70	-1	1,230	-0.08%
2018/07/09	1	21.40	0	0.00	21.45	1	1,300	0.08%
2018/07/05	0	0.00	1	21.40	21.45	-1	1,548	-0.06%
2018/06/28	1	21.75	2	21.85	21.75	-1	1,604	-0.06%
2018/06/27	6	22.06	5	22.17	22.10	1	1,617	0.06%
2018/06/07	0	21.70	0	0.00	21.70	0	1,661	0.00%
2018/06/04	5	22.10	5	22.30	21.90	0	1,702	0.00%
2018/06/01	5	22.65	1	22.65	22.30	4	1,671	0.24%
2018/05/30	10	21.74	0	0.00	21.70	10	1,492	0.67%
2018/05/29	1	21.65	0	0.00	21.85	1	1,474	0.07%
2018/04/18	1	21.20	0	0.00	21.20	1	1,668	0.06%
2018/04/17	2	21.30	0	0.00	21.45	2	1,660	0.12%
2018/04/16	3	21.43	3	21.55	21.45	0	1,664	0.00%
2018/04/12	2	22.08	0	0.00	22.00	2	1,686	0.12%
2018/04/11	1	22.40	2	22.28	22.45	-1	1,671	-0.06%
2018/04/10	6	22.90	13	23.07	22.40	-7	1,658	-0.42%
2018/04/09	0	0.00	1	21.95	21.90	-1	1,469	-0.07%
2018/04/02	3	21.70	3	21.75	21.65	0	1,515	0.00%
2018/03/26	5	21.50	0	0.00	21.20	5	1,407	0.36%
2018/03/23	1	21.70	10	21.65	21.70	-9	1,358	-0.66%
2018/03/12	2	21.60	0	0.00	21.60	2	1,328	0.15%
2018/03/09	1	21.45	3	21.62	21.45	-2	1,331	-0.15%
2018/03/05	0	0.00	13	21.05	21.05	-13	1,250	-1.04%
2018/02/12	0	0.00	3	20.70	20.70	-3	1,267	-0.24%
2018/02/08	1	20.80	1	20.80	20.70	0	1,259	0.00%
2018/02/06	3	20.05	6	20.05	20.50	-3	1,235	-0.24%
2018/01/30	4	21.04	0	0.00	21.00	4	1,240	0.32%
2018/01/26	0	0.00	2	21.20	21.10	-2	1,242	-0.16%
2018/01/25	11	21.27	10	21.10	21.10	1	1,243	0.08%
2018/01/23	0	0.00	1	21.05	21.05	-1	1,250	-0.08%
2018/01/18	1	21.15	0	0.00	21.15	1	1,297	0.08%
2018/01/11	2	21.15	0	0.00	21.10	2	1,580	0.13%
2018/01/10	2	21.20	0	0.00	21.15	2	1,701	0.12%
2018/01/05	0	0.00	1	21.35	21.35	-1	1,684	-0.06%
2018/01/04	1	21.20	0	0.00	21.25	1	1,683	0.06%
2018/01/03	3	21.37	0	0.00	21.35	3	1,685	0.18%
2018/01/02	0	0.00	5	21.95	21.80	-5	1,685	-0.30%