三陽工業 (2206)-元富-松德券商分點個股進出

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
75.8
漲跌
▲0.3
漲幅
+0.40%
成交量
3,007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

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-松德券商分點個股進出

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-松德券商分點個股進出
元富-松德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
2024/04/18	4.2	75.47	0	0.00	75.80	4.2	4,700	0.09%
2024/04/17	9.1	75.51	6	75.25	75.50	3.1	4,683	0.07%
2024/04/16	9.4	73.66	1.4	74.70	72.70	7.9	4,610	0.17%
2024/04/15	1.2	75.75	5.5	76.34	76.10	-4.3	4,489	-0.10%
2024/04/12	2.3	75.10	0	0.00	75.20	2.3	4,415	0.05%
2024/04/11	1	74.80	3	75.07	74.50	-2	4,398	-0.05%
2024/04/10	5	75.14	2.3	75.59	74.80	2.7	4,594	0.06%
2024/04/09	3.1	75.66	2.6	75.62	75.80	0.6	4,757	0.01%
2024/04/08	3.8	75.72	2	75.75	75.80	1.8	4,802	0.04%
2024/04/03	2	74.35	0	0.00	74.60	2	4,760	0.04%
2024/04/02	2	74.85	3.8	74.92	74.70	-1.8	4,758	-0.04%
2024/04/01	1	75.00	5.3	75.28	75.10	-4.3	4,746	-0.09%
2024/03/29	5.2	75.21	2	75.40	75.00	3.2	4,747	0.07%
2024/03/28	3.3	76.42	3	76.50	76.60	0.3	4,681	0.01%
2024/03/27	1.3	75.30	0.3	75.50	75.40	1	4,630	0.02%
2024/03/26	6.5	75.15	4.2	76.60	75.30	2.3	4,625	0.05%
2024/03/25	11	76.51	0.6	77.06	75.70	10.4	4,564	0.23%
2024/03/22	0.6	77.60	11.8	77.10	76.80	-11.3	4,540	-0.25%
2024/03/21	9.7	77.44	18	77.41	77.00	-8.3	4,551	-0.18%
2024/03/20	25.1	77.38	13	78.04	78.00	12.1	4,493	0.27%
2024/03/19	9.2	75.86	5.2	75.64	75.80	4	4,255	0.09%
2024/03/18	21.2	75.66	20.2	75.77	75.50	1	4,242	0.02%
2024/03/15	14	74.51	41.6	73.93	73.90	-27.6	4,206	-0.66%
2024/03/14	12.6	76.50	4.2	76.79	75.60	8.4	4,111	0.20%
2024/03/12	14.2	75.27	14.4	76.04	76.80	-0.2	4,029	0.00%
2024/03/11	14.4	75.82	2	75.70	75.80	12.4	4,022	0.31%
2024/03/08	4	74.90	3	74.97	74.50	1	4,013	0.02%
2024/03/07	3	76.30	8.6	76.81	76.00	-5.6	3,928	-0.14%
2024/03/06	10.8	78.15	4	78.08	77.20	6.8	3,856	0.18%
2024/03/05	11	77.78	12	78.06	77.00	-1	3,702	-0.03%
2024/03/04	16	77.56	13.4	78.19	77.50	2.6	3,598	0.07%
2024/03/01	16.4	76.38	16	77.21	78.20	0.4	3,347	0.01%
2024/02/29	1	74.30	1	74.70	74.70	0	3,031	0.00%
2024/02/27	3.2	73.94	0.2	74.74	73.70	3	3,090	0.10%
2024/02/26	5.2	74.68	4	74.90	75.10	1.2	3,108	0.04%
2024/02/23	2	74.20	4	74.75	73.50	-2	3,065	-0.07%
2024/02/22	2	74.35	3	74.60	74.90	-1	3,063	-0.03%
2024/02/21	1.2	74.17	2.6	74.39	74.40	-1.4	3,044	-0.05%
2024/02/20	0.6	74.20	2.9	73.91	74.00	-2.3	3,050	-0.08%
2024/02/19	4	74.30	11.3	74.01	74.00	-7.3	3,076	-0.24%
2024/02/16	12.2	74.23	18	74.42	74.30	-5.8	3,058	-0.19%
2024/02/15	1	71.60	2.3	71.86	71.00	-1.3	2,995	-0.04%
2024/02/05	2.3	71.92	1	72.00	72.00	1.3	3,022	0.04%
2024/02/02	0	0.00	2	71.75	71.50	-2	3,027	-0.07%
2024/02/01	2	71.38	0	0.00	71.80	2	3,090	0.06%
2024/01/31	1	70.80	0.3	71.30	70.60	0.7	3,146	0.02%
2024/01/30	1.3	71.43	3.9	71.59	71.30	-2.6	3,193	-0.08%
2024/01/29	0.1	71.80	0	0.00	72.00	0.1	3,270	0.00%
2024/01/26	3.9	72.09	2	71.95	71.80	1.9	3,296	0.06%
2024/01/25	0	0.00	3	71.40	71.50	-3	3,299	-0.09%
2024/01/24	3	71.37	0	0.00	71.40	3	3,314	0.09%
2024/01/23	3	71.00	0.6	71.00	71.00	2.4	3,347	0.07%
2024/01/22	3.6	69.93	0	0.00	70.50	3.6	3,364	0.11%
2024/01/19	1	69.80	1	69.50	69.70	0	3,399	0.00%
2024/01/18	3	68.90	0	0.00	68.60	3	3,414	0.09%
2024/01/17	2	69.50	14	69.10	68.70	-12	3,430	-0.35%
2024/01/16	3	70.10	2	70.20	70.20	1	3,405	0.03%
2024/01/12	7	71.26	0.1	71.20	70.90	6.9	3,407	0.20%
2024/01/11	5.1	70.81	0	0.00	70.90	5.1	3,456	0.15%
2024/01/10	1	70.70	1	70.70	70.80	0	3,585	0.00%
2024/01/09	10.1	71.93	1	71.60	71.60	9.1	3,628	0.25%
2024/01/08	2.1	72.24	0	0.00	71.80	2.1	3,734	0.06%
2024/01/05	0.2	73.00	10.9	73.05	72.20	-10.7	3,769	-0.28%
2024/01/04	45	75.01	29.9	75.26	73.40	15.1	3,788	0.40%
2024/01/03	15.9	74.36	12.7	74.57	74.80	3.2	3,632	0.09%
2024/01/02	3.6	72.28	7	72.86	73.20	-3.4	3,451	-0.10%
2023/12/29	3	71.23	0.5	71.60	71.40	2.5	3,427	0.07%
2023/12/28	0.5	71.00	1	71.10	71.60	-0.5	3,544	-0.02%
2023/12/27	2	70.70	1	70.60	70.70	1	3,609	0.03%
2023/12/21	1	70.10	0	0.00	70.30	1	4,189	0.02%
2023/12/19	4	70.48	0	0.00	70.30	4	4,447	0.09%
2023/12/18	2	71.05	1	71.30	70.80	1	4,475	0.02%
2023/12/15	3	72.47	3.5	72.70	72.10	-0.5	4,477	-0.01%
2023/12/14	2.9	73.21	0	0.00	72.90	2.9	4,611	0.06%
2023/12/13	1.1	73.09	0	0.00	72.80	1.1	4,617	0.02%
2023/12/12	12.4	73.48	2.5	73.73	73.20	9.9	4,646	0.21%
2023/12/11	3.6	73.97	3	74.20	74.00	0.6	4,638	0.01%
2023/12/08	1	72.70	0.1	73.10	73.20	0.9	4,621	0.02%
2023/12/07	1.1	73.71	12.9	73.67	73.00	-11.9	4,698	-0.25%
2023/12/06	5.9	73.84	1	73.80	73.70	4.9	4,719	0.10%
2023/12/05	2	72.60	2	72.95	72.50	0	4,703	0.00%
2023/12/04	1	73.30	1.6	73.50	73.20	-0.6	4,719	-0.01%
2023/12/01	1.6	73.75	3	73.83	73.80	-1.4	4,794	-0.03%
2023/11/30	1	72.80	0.5	73.40	72.80	0.5	4,888	0.01%
2023/11/29	0.5	74.00	0	0.00	73.40	0.5	5,085	0.01%
2023/11/24	3	74.63	0	75.00	74.70	3	5,448	0.05%
2023/11/22	2.1	73.15	0.3	73.50	73.80	1.8	5,429	0.03%
2023/11/21	0.3	74.30	1.7	73.76	73.50	-1.4	5,492	-0.03%
2023/11/20	0	0.00	2.3	73.00	73.00	-2.3	5,495	-0.04%
2023/11/17	0	0.00	1.3	73.25	73.30	-1.3	5,509	-0.02%
2023/11/16	4.1	72.94	0.2	72.60	73.30	3.9	5,520	0.07%
2023/11/15	1.3	72.20	6	72.42	72.40	-4.7	5,523	-0.08%
2023/11/14	16	71.98	1	72.10	71.50	15	5,597	0.27%
2023/11/13	2	72.15	1	72.80	71.80	1	5,644	0.02%
2023/11/10	0	0.00	4.4	72.86	73.00	-4.4	5,786	-0.08%
2023/11/09	0	0.00	9.9	72.64	72.80	-9.9	6,017	-0.16%
2023/11/08	1	72.00	9.7	72.18	72.40	-8.7	6,229	-0.14%
2023/11/07	3.9	71.83	5.1	71.28	71.70	-1.2	6,338	-0.02%
2023/11/06	7.1	71.67	3	71.83	71.50	4.1	6,505	0.06%
2023/11/03	4.1	69.89	1.9	69.99	69.80	2.2	6,740	0.03%
2023/11/02	0.7	68.86	3	68.87	68.90	-2.3	7,125	-0.03%
2023/11/01	8.3	66.98	0.1	67.17	67.30	8.1	7,228	0.11%
2023/10/31	0.1	69.00	0	0.00	66.50	0.1	7,527	0.00%
2023/10/30	2	68.20	5	68.00	67.70	-3	7,929	-0.04%
2023/10/27	2	69.00	5.9	69.64	68.30	-3.9	8,066	-0.05%
2023/10/26	0.9	70.41	1.4	70.33	69.60	-0.5	8,247	-0.01%
2023/10/25	2.4	70.92	1	70.80	70.80	1.4	8,297	0.02%
2023/10/24	1	68.80	0	0.00	70.00	1	8,337	0.01%
2023/10/23	0	0.00	0.5	67.70	68.50	-0.5	8,390	-0.01%
2023/10/20	6.5	67.72	4	67.80	67.80	2.5	8,540	0.03%
2023/10/19	2	67.60	3	68.10	68.90	-1	8,647	-0.01%
2023/10/18	9	69.19	0	0.00	68.20	9	8,914	0.10%
2023/10/17	6	71.32	3	71.40	70.80	3	9,277	0.03%
2023/10/16	15	71.98	0	0.00	71.30	15	9,451	0.16%
2023/10/13	8	73.76	10.2	73.77	73.60	-2.2	9,509	-0.02%
2023/10/12	8.2	73.53	2.7	73.52	73.90	5.6	9,610	0.06%
2023/10/11	4.7	73.55	0.2	74.23	72.40	4.4	9,624	0.05%
2023/10/06	0.2	74.20	0	0.00	73.80	0.2	9,717	0.00%
2023/10/05	2	73.75	0	0.00	73.90	2	9,861	0.02%
2023/10/04	9.1	73.82	0	0.00	73.40	9.1	9,957	0.09%
2023/10/03	13	76.71	0	0.00	75.70	13	9,996	0.13%
2023/10/02	5	77.20	10	77.11	76.60	-5	10,056	-0.05%
2023/09/28	12	76.98	8	76.66	77.70	4	10,054	0.04%
2023/09/27	8	75.25	2.8	75.18	75.10	5.2	10,021	0.05%
2023/09/26	9.8	77.53	52.8	77.59	75.90	-43	10,196	-0.42%
2023/09/25	43.8	76.66	11	76.76	77.60	32.8	10,246	0.32%
2023/09/22	1	72.10	0.2	72.50	72.30	0.8	10,236	0.01%
2023/09/21	1.2	73.92	2.9	74.66	73.40	-1.8	10,374	-0.02%
2023/09/20	1.6	76.18	3	75.83	75.40	-1.4	10,506	-0.01%
2023/09/19	8.3	75.84	1.1	76.66	75.80	7.3	10,806	0.07%
2023/09/18	0.2	74.30	10.7	73.93	73.90	-10.5	10,807	-0.10%
2023/09/15	3.7	74.08	3	74.07	74.30	0.7	10,898	0.01%
2023/09/14	1	72.70	4	72.55	72.70	-3	11,193	-0.03%
2023/09/13	1	71.40	1	72.00	72.00	0	11,363	0.00%
2023/09/12	6.1	71.70	7	71.97	71.60	-0.9	11,564	-0.01%
2023/09/11	6.1	74.13	0	0.00	73.00	6.1	11,688	0.05%
2023/09/08	2	74.90	5.7	74.51	74.40	-3.7	11,896	-0.03%
2023/09/07	0.7	75.13	35.4	75.25	75.40	-34.7	12,463	-0.28%
2023/09/06	4.4	76.33	41.3	76.64	75.30	-36.9	12,879	-0.29%
2023/09/05	63.4	75.16	50	74.70	76.30	13.4	13,385	0.10%
2023/09/04	52.2	76.88	57.7	76.00	75.50	-5.5	13,750	-0.04%
2023/09/01	44.7	76.63	22.3	76.41	75.50	22.4	14,278	0.16%
2023/08/31	20.3	73.99	4.7	73.54	74.30	15.6	14,823	0.11%
2023/08/30	35.7	73.21	3.6	73.05	74.00	32.1	15,301	0.21%
2023/08/29	0.5	70.94	1	71.30	71.90	-0.5	15,761	0.00%
2023/08/28	3	71.40	1.7	72.10	70.60	1.3	16,037	0.01%
2023/08/25	7.7	72.96	7.6	72.46	71.50	0.2	16,462	0.00%
2023/08/24	4.6	71.68	2.4	71.66	71.80	2.2	16,782	0.01%
2023/08/23	2.6	71.25	0	71.20	71.30	2.6	17,095	0.01%
2023/08/22	2	71.00	1.1	71.47	71.00	0.9	17,296	0.01%
2023/08/21	1	71.40	1	72.20	71.70	0	17,532	0.00%
2023/08/18	0	74.30	0.8	73.70	71.50	-0.8	17,671	0.00%
2023/08/17	1.8	72.97	4.2	73.08	73.40	-2.4	17,866	-0.01%
2023/08/16	4.2	71.73	4.4	71.87	71.70	-0.2	18,238	0.00%
2023/08/15	15.4	73.03	4.2	73.78	73.00	11.2	18,713	0.06%
2023/08/14	4.3	76.78	7	75.37	74.20	-2.7	19,227	-0.01%
2023/08/11	6.1	78.39	6.8	78.27	77.50	-0.7	19,757	0.00%
2023/08/10	4.8	79.46	8.5	79.26	79.00	-3.8	20,170	-0.02%
2023/08/09	4.6	81.29	10.2	81.91	82.30	-5.6	20,328	-0.03%
2023/08/08	15.2	80.70	11.6	81.33	83.40	3.6	20,506	0.02%
2023/08/07	8.6	78.19	7.1	77.42	79.10	1.6	20,426	0.01%
2023/08/04	17	78.11	16.3	78.51	77.50	0.7	20,510	0.00%
2023/08/02	14.3	81.52	5.1	81.42	81.80	9.3	20,505	0.05%
2023/07/31	2	80.15	4.9	81.02	78.90	-2.9	20,437	-0.01%
2023/07/28	2.9	77.14	1.2	78.23	78.40	1.7	21,027	0.01%
2023/07/27	0.2	77.40	1	77.50	77.40	-0.8	21,290	0.00%
2023/07/26	5	77.28	5.9	77.69	76.10	-0.9	21,842	0.00%
2023/07/25	6.9	78.40	3.4	78.59	78.00	3.5	22,172	0.02%
2023/07/24	1.4	76.80	11	76.72	77.10	-9.6	22,230	-0.04%
2023/07/21	13.1	79.33	7.9	81.93	78.10	5.1	22,378	0.02%
2023/07/20	13.9	83.07	17	83.94	83.00	-3.1	22,924	-0.01%
2023/07/19	3.8	78.36	3.8	78.82	78.60	0.1	22,563	0.00%
2023/07/18	1.8	77.50	3	77.45	77.00	-1.2	23,014	-0.01%
2023/07/17	3	78.79	5.4	79.26	78.90	-2.5	23,088	-0.01%
2023/07/14	1.6	80.74	7	80.85	80.10	-5.3	23,230	-0.02%
2023/07/13	7	80.45	3.8	80.99	80.40	3.2	23,478	0.01%
2023/07/12	2.8	81.28	3.2	81.37	80.80	-0.5	24,097	0.00%
2023/07/11	1.2	84.00	20.8	83.37	82.20	-19.6	24,082	-0.08%
2023/07/10	4.9	82.63	2.2	82.62	83.10	2.7	24,382	0.01%
2023/07/07	2.2	83.82	2.5	83.93	83.80	-0.3	24,802	0.00%
2023/07/06	15.5	85.63	3	86.53	85.20	12.5	25,449	0.05%
2023/07/05	3	86.60	6.1	86.64	85.50	-3.1	25,607	-0.01%
2023/07/04	19.1	88.34	9	87.89	87.30	10.1	25,626	0.04%
2023/07/03	14	88.03	62.2	90.27	86.60	-48.2	25,393	-0.19%
2023/06/30	127.2	89.28	75.4	89.63	89.50	51.8	25,111	0.21%	大買/
2023/06/29	12.4	86.10	14.7	85.84	86.30	-2.3	24,901	-0.01%
2023/06/28	10.7	86.21	10.5	86.21	86.30	0.2	24,739	0.00%
2023/06/27	9.5	85.37	5.2	86.16	85.00	4.3	24,643	0.02%
2023/06/26	1.2	88.57	1	89.10	88.30	0.2	24,365	0.00%
2023/06/21	5	90.78	7.8	91.62	91.10	-2.8	24,200	-0.01%
2023/06/20	13.8	90.00	13.1	91.08	91.50	0.8	24,116	0.00%
2023/06/19	12.1	94.05	6.5	93.93	93.10	5.6	23,817	0.02%
2023/06/16	5.6	92.67	12	93.30	91.80	-6.4	23,663	-0.03%
2023/06/15	13	93.41	6.8	93.13	92.70	6.2	23,458	0.03%
2023/06/14	9.4	93.05	8.5	92.69	91.70	0.9	23,270	0.00%
2023/06/13	16.5	95.81	11.2	94.02	92.60	5.3	23,110	0.02%
2023/06/12	8.7	94.69	4.1	96.19	93.20	4.6	22,559	0.02%
2023/06/09	12.2	96.59	16.3	94.83	97.80	-4.1	22,141	-0.02%
2023/06/08	10.8	95.10	3.4	95.09	92.20	7.3	21,646	0.03%
2023/06/07	12.4	92.74	7.6	92.46	94.50	4.8	21,228	0.02%
2023/06/06	10.6	91.94	9.1	91.30	91.50	1.6	20,534	0.01%
2023/06/05	45.5	90.73	35	90.44	90.20	10.5	19,783	0.05%
2023/06/02	32	84.89	64.1	85.98	88.10	-32.2	19,329	-0.17%
2023/06/01	31.1	78.87	31.1	79.22	80.10	0	18,824	0.00%
2023/05/31	82.1	77.77	68.8	77.86	79.60	13.3	18,523	0.07%
2023/05/30	5.8	74.57	14.6	74.55	74.50	-8.8	18,051	-0.05%
2023/05/29	21.6	73.46	13.4	73.50	74.20	8.1	17,676	0.05%
2023/05/26	0.4	70.32	12.7	70.20	70.20	-12.3	17,338	-0.07%
2023/05/25	8.7	72.89	7.6	71.85	71.50	1.1	17,169	0.01%
2023/05/24	2.7	71.88	1	72.28	72.30	1.7	16,995	0.01%
2023/05/23	1	72.01	11	71.97	72.50	-10	16,984	-0.06%
2023/05/22	57	72.53	59.6	72.35	71.90	-2.6	16,771	-0.02%
2023/05/19	56.6	70.51	46	71.02	70.00	10.6	16,387	0.06%
2023/05/18	19	67.45	29.5	67.48	68.60	-10.6	15,863	-0.07%
2023/05/17	51.5	64.51	60.6	63.71	66.30	-9.1	15,491	-0.06%
2023/05/16	10.8	61.48	13.9	61.45	60.80	-3.1	14,738	-0.02%
2023/05/15	32.9	60.04	13.8	60.24	61.30	19.1	14,273	0.13%
2023/05/12	14	58.06	16.7	58.39	59.50	-2.7	13,911	-0.02%
2023/05/11	14	58.06	16.7	58.39	57.40	-2.7	13,424	-0.02%
2023/05/10	7.7	59.07	4.4	58.98	59.30	3.3	13,106	0.03%
2023/05/09	1.4	59.71	4.5	59.75	58.20	-3.1	12,898	-0.02%
2023/05/08	4.6	59.46	6.4	59.25	60.10	-1.8	12,595	-0.01%
2023/05/05	26.4	59.77	20.1	59.50	59.20	6.3	12,370	0.05%
2023/05/04	22.2	59.83	19.3	59.81	60.00	2.9	12,101	0.02%
2023/05/03	29.3	58.07	33.8	57.42	57.70	-4.6	11,301	-0.04%
2023/05/02	9.8	56.95	18.5	57.38	58.50	-8.6	10,980	-0.08%
2023/04/28	12.5	54.65	14.2	55.06	54.70	-1.7	10,411	-0.02%
2023/04/27	6.2	54.00	29.6	54.05	53.80	-23.4	9,990	-0.23%
2023/04/26	34.6	53.96	24.3	53.63	53.20	10.3	9,766	0.11%
2023/04/25	199.3	57.71	191.8	56.44	53.20	7.5	9,472	0.08%	大買/大賣/
2023/04/24	12.8	53.23	10.7	53.53	52.90	2.1	8,628	0.02%
2023/04/21	50.7	54.14	45.3	53.88	53.50	5.4	8,485	0.06%
2023/04/20	8.3	53.31	30.9	53.46	53.00	-22.6	7,788	-0.29%
2023/04/19	52	54.39	43.8	54.14	54.00	8.2	7,525	0.11%
2023/04/18	39.2	54.25	44.5	54.07	53.20	-5.2	7,243	-0.07%
2023/04/17	104.7	54.39	461	53.24	54.40	-356.4	6,915	-5.15%	大買/大賣/鉅額交易
2023/04/14	384	52.10	6	52.10	52.10	378	6,129	6.17%	大買/鉅額交易
2023/04/13	7	48.18	10.7	48.42	47.45	-3.7	5,970	-0.06%
2023/04/12	70.7	46.92	93.8	48.62	50.00	-23.1	5,529	-0.42%
2023/04/11	89.8	46.18	83.2	46.24	45.50	6.6	4,948	0.13%
2023/04/10	12.1	43.30	2	44.43	45.25	10.1	4,171	0.24%
2023/04/07	6.1	40.45	5	40.39	41.15	1.1	3,913	0.03%
2023/04/06	0	39.40	0	0.00	39.55	0	3,762	0.00%
2023/03/31	1	39.25	0.4	39.15	39.00	0.6	3,748	0.02%
2023/03/30	0.4	38.95	0	39.15	39.05	0.4	3,742	0.01%
2023/03/29	0	38.55	0	0.00	39.10	0	3,763	0.00%
2023/03/28	3	38.82	4.3	39.35	38.50	-1.3	3,879	-0.03%
2023/03/27	4.3	39.79	2	40.03	39.85	2.3	3,926	0.06%
2023/03/24	0	38.85	0	0.00	38.85	0	3,901	0.00%
2023/03/23	0	0.00	60	38.92	38.85	-60	3,885	-1.54%
2023/03/22	60	39.29	0	0.00	39.30	60	3,878	1.55%
2023/03/20	0	38.75	0.3	38.76	38.75	-0.3	3,892	-0.01%
2023/03/17	0.3	39.05	1.3	39.18	38.90	-1.1	3,935	-0.03%
2023/03/16	2.3	39.32	1	39.50	38.80	1.3	3,985	0.03%
2023/03/15	0	0.00	1	39.80	39.80	-1	3,921	-0.03%
2023/03/14	5	40.00	1.2	40.37	40.00	3.8	3,932	0.10%
2023/03/13	3.2	40.81	2.3	40.72	40.65	1	4,004	0.02%
2023/03/10	1.3	40.52	0	0.00	40.20	1.3	4,042	0.03%
2023/03/09	0	0.00	0.1	41.68	41.65	-0.1	3,993	0.00%
2023/03/08	0.1	41.11	2.9	41.39	41.65	-2.8	3,983	-0.07%
2023/03/07	3.9	40.75	5	40.45	41.00	-1.1	4,050	-0.03%
2023/03/06	1	40.25	1	40.15	40.20	0	3,982	0.00%
2023/03/03	1	39.60	1.1	39.55	39.45	-0.1	3,928	0.00%
2023/03/02	1.1	39.50	0	0.00	39.40	1.1	3,935	0.03%
2023/02/24	1	40.00	7.6	40.00	39.80	-6.6	3,920	-0.17%
2023/02/23	4.6	40.09	1	40.05	40.15	3.6	3,906	0.09%
2023/02/22	0	0.00	8.6	38.88	39.45	-8.6	3,860	-0.22%
2023/02/21	3.6	40.07	9	40.32	39.80	-5.4	3,778	-0.14%
2023/02/20	6	39.24	3.4	39.19	39.30	2.6	3,620	0.07%
2023/02/17	14.4	39.21	10.2	39.12	39.40	4.2	3,564	0.12%
2023/02/16	6.2	38.35	2.4	38.20	38.85	3.8	3,501	0.11%
2023/02/15	26.4	38.33	15.8	38.47	38.30	10.6	3,490	0.30%
2023/02/14	3.8	36.81	5.6	36.83	37.05	-1.8	3,135	-0.06%
2023/02/13	9.6	36.57	8	36.58	37.15	1.6	3,122	0.05%
2023/02/10	1	35.50	1.6	35.73	35.50	-0.6	3,011	-0.02%
2023/02/09	1.6	35.85	0	0.00	35.65	1.6	2,998	0.05%
2023/02/08	0	0.00	0.1	35.80	35.70	-0.1	2,997	0.00%
2023/02/07	0.1	35.58	0	0.00	35.55	0.1	2,997	0.00%
2023/02/06	0	0.00	0	35.87	35.40	0	3,034	0.00%
2023/02/03	0	0.00	2.2	35.71	35.70	-2.2	3,090	-0.07%
2023/02/02	0.2	35.40	1	35.50	35.60	-0.8	3,078	-0.03%
2023/02/01	1	35.20	2	35.25	35.00	-1	3,051	-0.03%
2023/01/31	2	35.05	0.5	35.35	35.00	1.5	3,042	0.05%
2023/01/30	0.5	34.61	5	34.70	35.25	-4.5	3,050	-0.15%
2023/01/16	0	0.00	2.3	34.22	33.95	-2.3	3,023	-0.08%
2023/01/13	1.3	34.48	0.1	34.35	34.15	1.2	3,030	0.04%
2023/01/12	0.1	34.00	1	34.40	34.20	-0.9	3,064	-0.03%
2023/01/11	7	34.02	0	0.00	34.00	7	3,048	0.23%
2023/01/10	4	34.55	0	0.00	34.45	4	3,061	0.13%
2023/01/06	0	34.45	0	0.00	34.30	0	3,106	0.00%
2023/01/05	0	0.00	0.3	34.38	34.20	-0.3	3,187	-0.01%
2023/01/04	15.3	34.25	0	34.25	34.20	15.3	3,222	0.48%
2023/01/03	0	33.90	0	0.00	33.95	0	3,263	0.00%
2022/12/26	2	34.25	0	0.00	34.35	2	3,514	0.06%
2022/12/22	0	0.00	0.3	33.90	33.55	-0.3	3,843	-0.01%
2022/12/21	2.3	33.89	0	0.00	33.55	2.3	3,944	0.06%
2022/12/20	2	33.35	0	0.00	33.45	2	4,156	0.05%
2022/12/19	9	35.22	2	34.65	34.80	7	4,102	0.17%
2022/12/16	1	36.20	0.4	36.50	35.95	0.7	4,029	0.02%
2022/12/15	0.2	36.92	0	36.85	36.90	0.2	4,089	0.00%
2022/12/14	0.2	36.65	0	0.00	36.80	0.2	4,342	0.00%
2022/12/13	1	36.70	0	0.00	36.25	1	4,421	0.02%
2022/12/12	2.1	37.13	0.1	37.05	37.40	2	4,480	0.04%
2022/12/09	0.1	37.85	3.3	37.88	37.70	-3.1	4,498	-0.07%
2022/12/08	2.7	37.51	0.3	37.44	38.30	2.3	4,487	0.05%
2022/12/07	2.1	37.28	7	37.44	37.15	-4.9	4,484	-0.11%
2022/12/06	1	37.00	0.4	37.75	36.80	0.6	4,465	0.01%
2022/12/05	7.4	37.93	6.2	37.82	37.75	1.2	4,428	0.03%
2022/12/02	6.2	37.44	2	37.35	37.25	4.2	4,335	0.10%
2022/11/30	1	36.20	0.9	36.30	36.20	0.1	4,207	0.00%
2022/11/29	4.9	36.51	5.3	36.78	36.25	-0.4	4,183	-0.01%
2022/11/28	0.3	35.92	0	0.00	36.35	0.3	4,117	0.01%
2022/11/25	1	36.20	0.2	36.51	36.10	0.8	4,132	0.02%
2022/11/24	1.2	36.35	0	0.00	36.30	1.2	4,152	0.03%
2022/11/22	0	0.00	0.7	35.54	35.45	-0.7	4,100	-0.02%
2022/11/21	0.7	35.75	0	0.00	35.80	0.7	4,098	0.02%
2022/11/17	1	35.25	0	0.00	35.55	1	4,109	0.02%
2022/11/16	0	0.00	4	35.75	35.50	-4	4,092	-0.10%
2022/11/14	9	35.43	0	0.00	36.15	9	4,088	0.22%
2022/11/11	5	36.30	0	0.00	36.05	5	4,036	0.12%
2022/11/10	1	38.35	0.2	38.45	37.35	0.8	3,936	0.02%
2022/11/09	0.2	38.20	1.3	38.57	38.85	-1.1	3,920	-0.03%
2022/11/08	0.3	38.55	0.6	38.50	37.95	-0.2	3,932	-0.01%
2022/11/07	0.6	38.17	0	0.00	38.30	0.6	4,057	0.01%
2022/11/04	0	0.00	0.5	38.35	38.05	-0.5	4,132	-0.01%
2022/11/03	0.5	38.35	0.3	38.12	38.60	0.2	4,165	0.00%
2022/11/02	0.1	38.25	3.6	38.26	38.20	-3.5	4,174	-0.08%
2022/11/01	3.8	37.54	5	37.71	38.30	-1.2	4,155	-0.03%
2022/10/28	0	0.00	0.1	36.40	36.10	-0.1	4,146	0.00%
2022/10/27	0.1	35.85	0	0.00	36.10	0.1	4,182	0.00%
2022/10/26	0	35.30	1	35.30	35.35	-1	4,220	-0.02%
2022/10/25	5	36.40	2.1	36.01	35.80	2.9	4,226	0.07%
2022/10/24	0.1	36.49	0	0.00	36.40	0.1	4,293	0.00%
2022/10/18	0	0.00	0.2	36.55	36.25	-0.2	4,592	0.00%
2022/10/17	0.2	36.13	0	0.00	36.40	0.2	4,617	0.00%
2022/10/14	1	36.95	0	0.00	36.85	1	4,626	0.02%
2022/10/13	0	0.00	5	36.10	36.10	-5	4,672	-0.11%
2022/10/12	0	38.25	0	0.00	38.50	0	4,712	0.00%
2022/10/11	0	0.00	0.3	38.70	38.25	-0.3	4,781	-0.01%
2022/10/07	0.3	39.35	0	39.30	39.55	0.3	4,887	0.01%
2022/10/06	5	39.00	0.1	38.86	38.80	4.9	4,918	0.10%
2022/10/05	0.1	38.55	1	38.60	38.60	-0.9	4,959	-0.02%
2022/10/04	1	38.15	1	38.20	38.10	0	5,018	0.00%
2022/10/03	0	38.23	1.3	37.99	37.35	-1.3	5,003	-0.03%
2022/09/30	11.3	38.84	15.2	39.59	38.30	-3.9	4,996	-0.08%
2022/09/29	6.1	40.02	6.6	40.88	40.10	-0.5	4,925	-0.01%
2022/09/28	3.5	41.02	6	41.07	40.30	-2.6	4,745	-0.05%
2022/09/27	10.2	41.40	6.9	41.51	41.70	3.4	4,676	0.07%
2022/09/26	1.2	39.54	10.1	39.79	39.50	-8.9	4,500	-0.20%
2022/09/23	6.2	40.87	7.1	40.70	40.30	-0.9	4,555	-0.02%
2022/09/22	5.7	41.05	5.8	41.35	41.40	0	4,608	0.00%
2022/09/21	7.8	40.89	5.1	41.01	40.95	2.7	4,694	0.06%
2022/09/20	0	38.55	19.7	39.25	39.20	-19.6	4,523	-0.43%
2022/09/19	22.8	38.53	4.7	39.01	39.05	18.1	4,655	0.39%
2022/09/16	0	38.00	1.4	37.99	38.10	-1.4	4,830	-0.03%
2022/09/15	0	0.00	1.8	37.90	37.85	-1.8	5,229	-0.03%
2022/09/14	6.2	37.26	7.3	36.93	37.60	-1.1	5,397	-0.02%
2022/09/13	1.9	37.01	2	36.97	36.80	-0.1	5,710	0.00%
2022/09/12	0.7	36.65	1.5	36.83	36.75	-0.8	5,949	-0.01%
2022/09/08	0.8	35.73	5	36.40	36.40	-4.2	6,250	-0.07%
2022/09/06	0	0.00	1.6	36.39	35.45	-1.6	6,947	-0.02%
2022/09/05	6	36.53	4.2	36.70	36.25	1.8	6,993	0.03%
2022/09/02	2.3	36.45	3.3	36.78	37.00	-1	6,981	-0.01%
2022/09/01	1.8	35.83	0.1	36.15	36.05	1.7	6,916	0.02%
2022/08/31	1.1	36.45	1	36.40	36.40	0.1	6,872	0.00%
2022/08/30	0	0.00	1	35.75	35.85	-1	6,851	-0.01%
2022/08/26	0	0.00	0.4	35.97	35.95	-0.4	6,902	-0.01%
2022/08/24	0	0.00	1.5	36.03	36.10	-1.5	6,956	-0.02%
2022/08/22	0	0.00	2	35.35	35.45	-2	6,947	-0.03%
2022/08/19	5	35.40	0.1	36.03	35.25	4.9	6,979	0.07%
2022/08/18	6.1	36.02	5.5	36.38	36.05	0.6	7,060	0.01%
2022/08/17	0.5	36.20	5	36.50	36.30	-4.5	7,115	-0.06%
2022/08/16	0	0.00	0.1	36.15	35.80	-0.1	7,124	0.00%
2022/08/15	0.1	36.15	0	0.00	35.70	0.1	7,099	0.00%
2022/08/12	9	36.03	1	36.40	35.95	8	7,051	0.11%
2022/08/11	20	38.77	18.4	37.89	37.60	1.6	6,912	0.02%
2022/08/10	3.3	38.75	6	38.88	38.75	-2.7	6,840	-0.04%
2022/08/09	0	38.40	1.5	38.25	38.30	-1.5	6,822	-0.02%
2022/08/08	0.4	37.32	0	37.20	37.90	0.4	6,843	0.01%
2022/08/05	0	38.00	2.2	37.90	37.90	-2.2	6,813	-0.03%
2022/08/04	2	37.07	0	0.00	37.25	2	6,798	0.03%
2022/08/03	0	0.00	5.3	37.97	37.55	-5.3	6,754	-0.08%
2022/08/02	17.3	38.10	15.2	38.30	38.05	2.1	6,709	0.03%
2022/08/01	17.8	38.12	12.7	38.33	38.20	5.1	6,657	0.08%
2022/07/29	3.2	38.23	6.1	38.37	38.25	-2.9	6,618	-0.04%
2022/07/28	0	0.00	3.4	38.06	37.70	-3.4	6,526	-0.05%
2022/07/27	1.3	37.72	7.4	37.96	37.95	-6.1	6,500	-0.09%
2022/07/26	16.3	38.26	13.4	37.96	37.75	2.9	6,453	0.05%
2022/07/25	10.7	36.85	1.4	36.91	37.80	9.3	6,271	0.15%
2022/07/22	2	34.75	0	0.00	35.10	2	6,095	0.03%
2022/07/21	1	35.20	1.4	35.26	35.20	-0.4	6,049	-0.01%
2022/07/20	1.4	36.05	9.3	35.85	35.85	-8	6,011	-0.13%
2022/07/19	4.3	36.41	4.2	36.65	36.70	0.1	5,937	0.00%
2022/07/18	7.1	36.31	8.4	35.95	36.10	-1.4	5,799	-0.02%
2022/07/15	6.4	35.81	4.8	35.78	36.00	1.7	5,685	0.03%
2022/07/14	3.8	33.94	5	34.60	34.95	-1.2	5,528	-0.02%
2022/07/13	3	34.82	6.9	34.97	34.45	-3.9	5,429	-0.07%
2022/07/12	9.9	35.14	3.2	35.06	35.00	6.7	5,345	0.12%
2022/07/11	1.2	34.53	1.3	34.70	34.65	-0.1	5,231	0.00%
2022/07/08	1.3	34.99	0.9	34.99	34.70	0.4	5,206	0.01%
2022/07/07	1.9	34.50	1.3	34.39	34.80	0.6	5,139	0.01%
2022/07/06	0.2	33.66	0.7	33.95	33.50	-0.5	5,062	-0.01%
2022/07/05	0.8	34.17	0.4	34.50	34.10	0.4	5,026	0.01%
2022/07/04	0.4	33.80	0.1	34.05	33.85	0.3	4,972	0.01%
2022/07/01	2.1	33.24	1.7	33.54	33.00	0.4	4,914	0.01%
2022/06/30	2.7	35.37	1.8	35.29	35.25	0.9	4,766	0.02%
2022/06/29	28.8	35.76	36.6	35.66	36.20	-7.8	4,638	-0.17%
2022/06/28	3	34.95	1.2	34.86	34.75	1.8	4,444	0.04%
2022/06/27	7.2	35.58	10.1	35.37	35.25	-2.9	4,362	-0.07%
2022/06/24	11.6	35.09	17.9	35.51	35.65	-6.4	4,121	-0.15%
2022/06/23	15.7	34.91	10.4	35.26	34.10	5.4	3,793	0.14%
2022/06/22	1.4	34.19	14.6	34.83	34.30	-13.2	3,352	-0.39%
2022/06/21	8.5	35.26	5.8	34.99	35.15	2.7	3,126	0.09%
2022/06/20	7.8	34.44	4.7	34.02	33.90	3	2,735	0.11%
2022/06/17	13.7	33.55	21.9	33.66	34.80	-8.2	2,472	-0.33%
2022/06/16	15.9	33.78	23.7	33.89	33.60	-7.9	2,146	-0.37%
2022/06/15	5.7	32.99	2.5	32.75	32.85	3.3	1,687	0.19%
2022/06/14	1.5	31.23	1	31.20	32.00	0.5	1,409	0.03%
2022/06/13	0	30.90	0.4	30.55	30.90	-0.4	1,328	-0.03%
2022/06/10	0.4	30.58	0.3	30.86	31.10	0.1	1,310	0.01%
2022/06/09	0.3	31.01	0.8	30.90	30.95	-0.5	1,305	-0.04%
2022/06/08	0.8	30.70	0.5	30.76	30.85	0.3	1,294	0.02%
2022/06/07	1.5	30.98	2.2	30.76	30.35	-0.7	1,285	-0.05%
2022/06/06	1.4	31.82	3	31.85	31.50	-1.6	1,239	-0.13%
2022/06/02	3.4	31.93	10.4	32.04	32.10	-6.9	1,228	-0.57%
2022/06/01	2.8	31.47	7.8	31.58	31.20	-5	1,158	-0.43%
2022/05/31	2.7	31.12	5	31.29	31.40	-2.3	1,136	-0.21%
2022/05/30	1.7	31.03	3	31.25	31.15	-1.3	1,124	-0.12%
2022/05/27	3.8	30.91	5.1	30.98	31.05	-1.3	1,099	-0.12%
2022/05/26	7.8	30.92	2.5	31.24	30.80	5.3	1,052	0.50%
2022/05/25	5.5	29.61	6.1	29.67	29.90	-0.6	911	-0.06%
2022/05/24	0.1	28.90	1	29.10	29.20	-0.9	857	-0.10%
2022/05/20	0	0.00	1.6	28.78	28.90	-1.6	834	-0.20%
2022/05/19	0	0.00	0.3	28.66	28.85	-0.3	845	-0.04%
2022/05/18	0.2	28.77	1	28.87	28.95	-0.8	880	-0.09%
2022/05/17	0.6	28.76	3.2	29.04	28.85	-2.6	938	-0.28%
2022/05/16	4.4	28.71	0	0.00	28.90	4.4	916	0.47%
2022/05/09	1	27.35	0	0.00	27.20	1	860	0.12%
2022/05/03	0	0.00	0	28.00	27.90	0	877	0.00%
2022/04/29	0	27.65	0	0.00	27.90	0	883	0.00%
2022/04/27	0.1	27.50	0	0.00	27.65	0.1	888	0.01%
2022/04/25	0	0.00	0	27.90	27.75	0	882	0.00%
2022/04/22	0	28.15	0	0.00	28.15	0	881	0.00%
2022/04/20	1	28.25	0	0.00	28.25	1	888	0.11%
2022/04/19	1	27.80	0	0.00	28.05	1	891	0.11%
2022/04/01	0	0.00	0.6	28.77	28.90	-0.6	920	-0.07%
2022/03/31	0	28.80	1.3	28.71	28.80	-1.3	919	-0.14%
2022/03/30	1.4	29.10	0	0.00	29.35	1.4	887	0.16%
2022/03/29	0.6	28.85	0	0.00	28.75	0.6	871	0.07%
2022/03/25	0	0.00	0.3	28.99	28.80	-0.3	861	-0.04%
2022/03/24	0	0.00	0	28.97	28.90	0	856	0.00%
2022/03/23	0.2	28.80	0	0.00	29.10	0.2	858	0.03%
2022/03/22	0	28.65	0	0.00	29.00	0	852	0.01%
2022/03/21	0	0.00	0.3	29.00	28.90	-0.3	849	-0.03%
2022/03/17	0.3	28.50	0	28.50	28.60	0.3	852	0.04%
2022/03/16	0	28.05	0	0.00	27.95	0	848	0.00%
2022/03/14	0	0.00	0.2	28.11	27.95	-0.2	844	-0.02%
2022/03/11	0	0.00	0.5	28.24	28.00	-0.5	847	-0.06%
2022/03/10	0.7	27.96	0	0.00	28.00	0.7	848	0.09%
2022/03/09	0	0.00	0	27.50	27.70	0	840	0.00%
2022/03/08	0	27.75	0	0.00	27.15	0	836	0.00%
2022/03/07	0	0.00	2	27.75	27.95	-2	816	-0.24%
2022/03/02	0	0.00	0.2	28.92	28.55	-0.2	791	-0.02%
2022/03/01	0.2	28.65	0	0.00	28.75	0.2	783	0.02%
2022/02/25	0	0.00	0.1	28.45	28.30	-0.1	778	-0.01%
2022/02/24	0.1	28.40	0	0.00	28.20	0.1	771	0.01%
2022/02/23	0	0.00	0.1	29.05	28.95	-0.1	753	-0.01%
2022/02/22	0	0.00	0.1	29.19	28.95	-0.1	748	-0.01%
2022/02/18	1	29.00	2	29.20	29.25	-1	708	-0.15%
2022/02/17	2.2	28.67	1	28.45	29.05	1.2	666	0.17%
2022/02/16	5	27.75	1	27.80	27.90	4	595	0.67%
2022/02/10	0	0.00	3	27.35	27.20	-3	578	-0.52%
2022/02/08	0	0.00	0.2	27.54	27.40	-0.2	569	-0.04%
2022/02/07	0.2	27.10	0	0.00	27.20	0.2	565	0.04%
2022/01/21	0	0.00	1	27.00	27.05	-1	545	-0.18%
2022/01/13	0	0.00	0	27.60	27.65	0	586	0.00%
2022/01/12	0	27.50	3	27.40	27.40	-3	585	-0.51%
2022/01/11	0	0.00	0.7	27.79	27.45	-0.7	582	-0.12%
2022/01/10	0.7	27.48	0	0.00	27.85	0.7	565	0.11%
2022/01/07	0	0.00	1	27.40	27.35	-1	544	-0.18%
2022/01/06	0	27.15	0.5	27.30	27.15	-0.5	538	-0.10%
2022/01/05	0.6	27.25	0	0.00	27.40	0.6	534	0.11%
2021/12/30	0	0.00	1	27.05	27.05	-1	522	-0.19%
2021/12/17	1	26.45	0	0.00	26.50	1	548	0.18%
2021/12/16	0	0.00	0	26.65	26.50	0	546	0.00%
2021/12/15	1	26.60	0.1	26.82	26.55	0.9	556	0.16%
2021/12/14	3.1	26.80	4	26.90	26.65	-0.9	559	-0.16%
2021/12/10	0.1	26.61	0	0.00	26.90	0.1	573	0.01%
2021/12/09	0	0.00	2	26.55	26.45	-2	571	-0.35%
2021/12/03	1	26.15	0	0.00	26.20	1	578	0.17%
2021/12/02	3.1	26.11	0	0.00	26.15	3.1	581	0.53%
2021/12/01	2	26.30	0	0.00	26.30	2	582	0.34%
2021/11/30	1	26.55	0	26.50	26.05	1	584	0.17%
2021/11/29	0	26.50	0	0.00	26.45	0	586	0.00%
2021/11/26	1	26.60	0	0.00	26.50	1	595	0.17%
2021/11/24	1	26.75	0.2	26.78	26.70	0.9	601	0.14%
2021/11/23	0.2	26.65	0	0.00	26.70	0.2	609	0.02%
2021/11/22	1	26.70	0	0.00	26.90	1	616	0.16%
2021/11/18	1	26.65	0	0.00	27.00	1	624	0.16%
2021/11/17	0	0.00	40	26.65	26.75	-40	634	-6.30%
2021/11/09	1	26.70	0	0.00	26.70	1	721	0.14%
2021/11/08	2	26.65	0	0.00	26.75	2	730	0.27%
2021/11/04	1	27.00	0	26.95	26.80	1	752	0.13%
2021/11/03	0	26.50	0	0.00	26.95	0	776	0.00%
2021/10/27	1	26.85	0	0.00	26.85	1	803	0.12%
2021/10/26	0	0.00	1	26.95	26.95	-1	804	-0.12%
2021/10/25	0.1	27.00	0	0.00	26.80	0.1	801	0.01%
2021/10/22	0	0.00	0.2	26.75	26.90	-0.2	812	-0.03%
2021/10/21	1.2	26.50	0	0.00	27.20	1.2	816	0.15%
2021/10/19	1	26.70	0	0.00	26.55	1	781	0.13%
2021/10/05	0.1	26.05	0	0.00	25.85	0.1	918	0.01%
2021/10/01	1	26.25	0	0.00	26.00	1	929	0.11%
2021/09/22	1	26.85	0	0.00	26.75	1	1,052	0.10%
2021/08/02	0.1	28.95	0	0.00	29.00	0.1	1,655	0.01%
2021/07/29	1	28.60	0	0.00	28.65	1	1,750	0.06%
2021/07/13	0	0.00	1	29.85	29.55	-1	2,538	-0.04%
2021/07/07	1	30.80	1	31.05	30.50	0	2,662	0.00%
2021/07/01	0	0.00	1	30.70	30.20	-1	2,685	-0.04%
2021/06/30	1.1	30.09	0	0.00	30.20	1.1	2,687	0.04%
2021/06/29	1	30.00	1	30.10	29.95	0	2,691	0.00%
2021/06/28	1	30.00	0	0.00	30.10	1	2,766	0.04%
2021/06/22	5	29.70	0	0.00	29.55	5	2,849	0.18%
2021/06/21	0	0.00	8	29.15	29.55	-8	2,876	-0.28%
2021/06/10	0	0.00	1	28.90	29.00	-1	2,969	-0.03%
2021/06/07	5	28.70	0	0.00	28.75	5	3,036	0.16%
2021/06/03	0.1	29.25	0	0.00	29.25	0.1	3,109	0.00%
2021/05/28	10.1	28.05	0	0.00	28.00	10.1	3,124	0.32%
2021/05/21	0	0.00	1	27.90	28.00	-1	3,192	-0.03%
2021/05/20	2	27.35	0	0.00	27.40	2	3,216	0.06%
2021/05/19	0	0.00	1	27.30	27.35	-1	3,174	-0.03%
2021/05/18	2	26.73	1	26.95	27.10	1	3,171	0.03%
2021/05/17	0.1	26.20	0	0.00	25.95	0.1	3,164	0.00%
2021/05/13	1	26.40	0	0.00	26.20	1	3,046	0.03%
2021/05/10	30	30.30	0	0.00	30.20	30	2,909	1.03%
2021/05/06	0.1	30.70	0	0.00	29.60	0.1	2,949	0.00%
2021/05/05	0.1	30.80	0	0.00	30.40	0.1	2,901	0.00%
2021/05/04	4	32.58	1	30.80	30.85	3	2,901	0.10%
2021/05/03	9	32.86	1	32.95	32.45	8	2,851	0.28%
2021/04/28	7	32.75	2	32.70	32.85	5	2,802	0.18%
2021/04/27	12	33.45	3	33.28	33.55	9	2,863	0.31%
2021/04/22	3	32.63	1	32.60	31.85	2	2,912	0.07%
2021/04/21	2	32.30	0	0.00	32.80	2	2,908	0.07%
2021/04/19	2.2	32.20	4	32.39	32.80	-1.8	3,370	-0.05%
2021/04/12	0.1	31.00	0	0.00	30.95	0.1	3,754	0.00%
2021/04/08	6	30.89	0	0.00	30.95	6	4,097	0.15%
2021/03/30	2	32.05	1	31.85	31.75	1	4,221	0.02%
2021/03/29	0	0.00	1	31.95	31.90	-1	4,237	-0.02%
2021/03/26	0	0.00	1	31.60	31.30	-1	4,300	-0.02%
2021/03/25	0.1	31.60	0	0.00	31.45	0.1	4,372	0.00%
2021/03/24	0.2	31.00	0.2	31.00	31.30	0	4,399	0.00%
2021/03/23	1	30.90	0	0.00	30.85	1	4,429	0.02%
2021/03/22	0	0.00	1	31.30	31.30	-1	4,481	-0.02%
2021/03/19	0	0.00	1	31.55	31.55	-1	4,548	-0.02%
2021/03/15	1	31.00	2.1	31.02	31.00	-1.1	5,086	-0.02%
2021/03/12	0	0.00	10	31.50	31.25	-10	5,185	-0.19%
2021/03/11	0.1	31.80	0	0.00	31.55	0.1	5,376	0.00%
2021/03/10	0.1	31.85	0	0.00	31.90	0.1	5,743	0.00%
2021/03/09	5.1	31.34	0	0.00	30.80	5.1	6,249	0.08%
2021/03/04	1.1	31.50	1	31.95	31.90	0.1	7,983	0.00%
2021/02/26	0.1	32.20	0	0.00	31.75	0.1	8,529	0.00%
2021/02/24	1	32.45	0	0.00	32.25	1	8,764	0.01%
2021/02/22	20	32.30	25	32.61	32.75	-5	8,964	-0.06%
2021/02/19	5	32.10	0	0.00	32.05	5	9,225	0.05%
2021/02/02	1	31.55	0	0.00	31.95	1	9,468	0.01%
2021/01/22	2	32.45	2	32.55	32.70	0	9,257	0.00%
2021/01/20	0	0.00	14	32.31	31.65	-14	9,183	-0.15%
2021/01/19	0	0.00	1	33.75	33.60	-1	9,055	-0.01%
2021/01/18	2	32.93	0	0.00	33.65	2	9,016	0.02%
2021/01/15	1	34.65	1	34.60	34.05	0	8,946	0.00%
2021/01/14	7	36.14	1	36.85	35.85	6	8,803	0.07%
2021/01/13	2	36.70	1	36.65	36.50	1	8,726	0.01%
2021/01/12	8	37.94	19	38.36	37.20	-11	8,606	-0.13%
2021/01/11	6	36.92	2	36.40	37.15	4	8,148	0.05%
2021/01/08	2	36.50	1	35.45	36.00	1	7,956	0.01%
2021/01/06	3	34.63	0	0.00	34.00	3	7,707	0.04%
2021/01/05	0	0.00	6	35.56	35.60	-6	7,571	-0.08%
2021/01/04	22	36.65	11	37.15	36.60	11	7,495	0.15%
2020/12/31	3	35.93	4	35.06	35.70	-1	7,298	-0.01%
2020/12/30	0	0.00	25	34.65	34.60	-25	7,132	-0.35%
2020/12/29	11	35.13	17	34.86	34.80	-6	7,107	-0.08%
2020/12/28	2	34.60	1	34.55	34.70	1	6,997	0.01%
2020/12/25	0	0.00	0	34.23	34.00	0	6,929	0.00%
2020/12/24	1	34.25	0	0.00	34.20	1	6,887	0.01%
2020/12/23	5	34.45	0	0.00	34.40	5	6,831	0.07%
2020/12/22	1	33.55	5	34.60	33.60	-4	6,790	-0.06%
2020/12/21	6	34.50	4	34.20	34.75	2	6,715	0.03%
2020/12/17	6	34.40	0	0.00	33.90	6	6,591	0.09%
2020/12/16	2	34.60	3	33.82	34.60	-1	6,527	-0.02%
2020/12/15	0	0.00	1	34.60	33.35	-1	6,454	-0.02%
2020/12/14	1	34.10	0	0.00	33.80	1	6,373	0.02%
2020/12/11	2	34.20	4	35.33	33.95	-2	6,320	-0.03%
2020/12/10	10	35.10	12	34.67	34.80	-2	6,143	-0.03%
2020/12/09	12	34.50	9	34.78	35.00	3	6,043	0.05%
2020/12/08	1	32.90	0	0.00	33.45	1	5,787	0.02%
2020/12/07	15	32.47	12	32.96	33.10	3	5,684	0.05%
2020/12/04	41	32.69	35	32.90	32.75	6	5,496	0.11%
2020/12/03	16	35.17	22	35.58	33.80	-6	5,105	-0.12%
2020/12/02	64	37.16	46	37.45	37.50	18	4,553	0.40%
2020/12/01	36	37.67	46	37.63	36.40	-10	4,037	-0.25%
2020/11/30	5	36.46	3	37.05	37.05	2	3,013	0.07%
2020/11/27	11	32.98	50	33.28	33.70	-39	2,808	-1.39%
2020/11/26	0	0.00	12	30.45	30.65	-12	2,541	-0.47%
2020/11/25	14	30.54	13	29.87	30.10	1	2,501	0.04%
2020/11/24	0	0.00	3	28.80	29.00	-3	2,293	-0.13%
2020/11/23	17	28.86	54	28.23	29.30	-37	2,224	-1.66%
2020/11/20	3	27.85	23	27.97	27.70	-20	2,043	-0.98%
2020/11/19	47	28.23	1	28.10	28.00	46	2,005	2.29%
2020/11/18	65	27.56	8	27.87	27.80	57	1,911	2.98%
2020/11/17	0	0.00	0.8	25.34	25.85	-0.8	1,673	-0.05%
2020/11/16	10	25.53	10	25.67	25.55	0	1,632	0.00%
2020/11/09	1	23.15	0	0.00	23.30	1	1,582	0.06%
2020/11/04	0	0.00	1	22.95	22.95	-1	1,726	-0.06%
2020/10/29	1	22.60	0	0.00	22.75	1	1,864	0.05%
2020/10/20	0	0.00	5	23.10	23.15	-5	1,882	-0.27%
2020/10/06	0	0.00	1	22.90	23.15	-1	1,945	-0.05%
2020/09/29	1	22.50	0	0.00	22.50	1	1,947	0.05%
2020/09/28	5.1	22.50	15	22.53	22.60	-9.9	1,953	-0.51%
2020/09/23	0	0.00	20	23.20	23.20	-20	1,915	-1.04%
2020/09/07	0	0.00	20	23.35	23.30	-20	1,851	-1.08%
2020/09/02	18	24.04	0	0.00	24.20	18	1,829	0.98%
2020/09/01	0	0.00	1	23.90	23.95	-1	1,820	-0.05%
2020/08/27	0.1	24.00	0	0.00	24.15	0.1	1,745	0.01%
2020/08/24	0	0.00	1	24.25	24.60	-1	1,709	-0.06%
2020/08/17	1	23.60	0	0.00	23.65	1	1,478	0.07%
2020/08/11	1	23.30	1	23.15	23.00	0	1,335	0.00%
2020/08/10	2	23.00	0	0.00	23.20	2	1,278	0.16%
2020/08/07	0	0.00	2	22.23	22.70	-2	1,201	-0.17%
2020/08/06	0	0.00	4	21.70	21.70	-4	1,103	-0.36%
2020/07/31	0	20.90	0	0.00	20.90	0	1,054	0.00%
2020/07/27	2.1	20.64	0	0.00	20.65	2.1	1,031	0.21%
2020/07/21	0	0.00	3	20.90	20.85	-3	1,008	-0.30%
2020/07/17	5	21.71	0	0.00	21.65	5	957	0.52%
2020/07/13	0	0.00	1	21.90	21.70	-1	903	-0.11%
2020/07/10	1	21.40	0	0.00	21.40	1	904	0.11%
2020/07/09	0	0.00	2	21.70	21.65	-2	903	-0.22%
2020/07/08	2	21.55	0	0.00	21.60	2	900	0.22%
2020/07/07	0	0.00	2	21.70	21.60	-2	906	-0.22%
2020/06/30	0	21.20	0	0.00	21.20	0	912	0.00%
2020/06/29	0.1	21.10	0	0.00	21.15	0.1	913	0.02%
2020/06/22	1	21.60	0	0.00	21.55	1	905	0.11%
2020/06/17	0	0.00	75	21.60	21.80	-75	906	-8.27%
2020/06/16	75	21.68	0	0.00	22.00	75	897	8.36%
2020/06/15	0	0.00	45	21.51	21.30	-45	908	-4.95%
2020/06/12	46	21.17	0	0.00	21.45	46	939	4.90%
2020/06/11	1	21.55	0	0.00	21.45	1	969	0.10%
2020/06/10	0	0.00	60	21.68	21.90	-60	979	-6.13%
2020/06/09	60	21.49	10	21.60	21.65	50	1,007	4.96%
2020/06/08	0	0.00	1	21.35	21.40	-1	1,051	-0.10%
2020/06/03	0	0.00	1	20.95	21.05	-1	1,050	-0.10%
2020/05/28	0.1	20.80	0	0.00	20.80	0.1	1,010	0.01%
2020/05/26	1	20.60	1	20.65	20.65	0	991	0.00%
2020/05/25	0	0.00	3	20.38	20.60	-3	986	-0.30%
2020/05/21	0	0.00	2	20.05	20.15	-2	973	-0.21%
2020/05/20	0	0.00	1	20.05	20.05	-1	969	-0.10%
2020/05/04	2	19.45	0	0.00	19.55	2	936	0.21%
2020/04/30	0	0.00	2	19.80	19.80	-2	941	-0.21%
2020/04/27	0.2	19.50	0	0.00	19.55	0.2	978	0.02%
2020/04/17	1	19.60	0	0.00	19.60	1	953	0.10%
2020/04/16	4	19.50	0	0.00	19.50	4	949	0.42%
2020/04/15	0	0.00	15	19.60	19.60	-15	944	-1.59%
2020/04/13	4	19.49	0	0.00	19.40	4	935	0.43%
2020/04/10	7	19.40	1	19.45	19.45	6	935	0.64%
2020/04/09	3	19.35	34	19.40	19.40	-31	935	-3.31%
2020/04/06	0	0.00	1	19.20	19.30	-1	950	-0.11%
2020/04/01	5	19.15	0	0.00	19.25	5	948	0.53%
2020/03/26	1	19.40	0	0.00	19.45	1	933	0.11%
2020/03/16	0.1	20.10	0	0.00	20.25	0.1	779	0.01%
2020/03/12	0	0.00	2	20.40	20.30	-2	707	-0.28%
2020/02/12	0.1	20.75	0	0.00	20.75	0.1	712	0.02%
2020/01/20	1	21.20	0	0.00	21.20	1	720	0.14%
2020/01/06	10	21.10	0	0.00	21.10	10	885	1.13%
2019/12/30	1	21.30	0	0.00	21.30	1	858	0.12%
2019/11/27	10	21.20	0	0.00	21.30	10	912	1.10%
2019/11/26	0	0.00	5	21.30	21.25	-5	920	-0.54%
2019/11/15	2	21.15	0	0.00	21.15	2	921	0.22%
2019/11/14	0	0.00	10	21.70	21.70	-10	883	-1.13%
2019/11/11	0	0.00	14	22.35	22.05	-14	868	-1.61%
2019/11/04	0	0.00	2	22.30	22.10	-2	842	-0.24%
2019/10/03	2	20.80	0	0.00	20.80	2	984	0.20%
2019/09/24	0	0.00	2	21.10	21.05	-2	1,106	-0.18%
2019/09/12	1	21.00	1	21.25	21.20	0	1,391	0.00%
2019/09/09	1	20.70	0	0.00	20.70	1	1,348	0.07%
2019/09/05	2	20.80	0	0.00	20.75	2	1,350	0.15%
2019/08/27	0	0.00	10	20.65	20.40	-10	1,435	-0.70%
2019/08/22	0	0.00	2	20.90	20.90	-2	1,486	-0.13%
2019/08/05	0	0.00	1	20.45	20.45	-1	2,051	-0.05%
2019/07/31	2	20.95	0	0.00	20.95	2	2,043	0.10%
2019/07/30	5	21.00	0	0.00	20.95	5	2,033	0.25%
2019/07/22	0	0.00	1	21.35	21.20	-1	1,980	-0.05%
2019/07/15	1	22.70	500	22.71	22.75	-499	1,835	-27.19%	大賣/鉅額交易
2019/07/10	1	23.05	1	23.40	23.00	0	1,797	0.00%
2019/07/09	0	0.00	2	23.10	23.20	-2	1,771	-0.11%
2019/07/08	1	22.80	0	0.00	22.85	1	1,732	0.06%
2019/07/05	5	22.90	0	0.00	22.80	5	1,719	0.29%
2019/07/04	2	22.70	0	0.00	22.75	2	1,696	0.12%
2019/07/03	10	22.70	0	0.00	22.80	10	1,683	0.59%
2019/07/02	0	0.00	1	22.75	22.75	-1	1,645	-0.06%
2019/07/01	0	0.00	1	22.75	22.75	-1	1,633	-0.06%
2019/06/27	0	0.00	1	22.85	22.85	-1	1,611	-0.06%
2019/06/26	0	0.00	2	22.75	22.80	-2	1,626	-0.12%
2019/06/25	8	23.20	8	22.88	22.75	0	1,619	0.00%
2019/06/24	1	22.95	3	22.83	22.95	-2	1,574	-0.13%
2019/06/21	3	22.27	2	22.15	22.20	1	1,494	0.07%
2019/06/11	0	0.00	1	21.65	21.70	-1	1,359	-0.07%
2019/05/30	0	0.00	30	21.50	21.50	-30	1,227	-2.44%
2019/05/29	531	21.55	1	21.60	21.35	530	1,221	43.39%	大買/鉅額交易
2019/05/28	1	21.10	0	0.00	21.10	1	1,205	0.08%
2019/05/27	1	21.90	2	22.05	22.30	-1	1,103	-0.09%
2019/05/23	2	21.50	4	21.85	21.45	-2	1,013	-0.20%
2019/05/22	0	0.00	1	21.95	21.75	-1	987	-0.10%
2019/05/21	9	21.76	0	0.00	21.75	9	953	0.94%
2019/05/08	0	0.00	2	19.95	20.00	-2	552	-0.36%
2019/05/07	2	20.03	0	0.00	20.05	2	539	0.37%
2019/05/06	0	0.00	4	20.10	20.05	-4	534	-0.75%
2019/04/24	1	20.25	0	0.00	20.25	1	526	0.19%
2019/04/19	0	0.00	1	20.15	20.20	-1	523	-0.19%
2019/04/15	5	20.50	0	0.00	20.40	5	531	0.94%
2019/03/28	1	20.55	0	0.00	20.70	1	433	0.23%
2019/03/21	0	0.00	5	20.20	20.20	-5	412	-1.21%
2019/03/15	0	0.00	33	20.25	20.30	-33	418	-7.89%
2019/03/07	0	0.00	6	20.10	20.10	-6	465	-1.29%
2019/03/04	0	0.00	5	20.35	20.40	-5	468	-1.07%
2019/02/27	5	20.35	0	0.00	20.35	5	464	1.08%
2019/02/19	0	0.00	8	19.95	19.95	-8	444	-1.80%
2019/02/15	0	0.00	2	20.00	19.90	-2	459	-0.43%
2018/12/25	5	19.90	0	0.00	19.85	5	740	0.68%
2018/12/19	0	0.00	10	20.35	20.40	-10	733	-1.36%
2018/12/14	0	0.00	20	20.40	20.45	-20	720	-2.77%
2018/12/13	10	20.43	5	20.50	20.50	5	720	0.69%
2018/12/03	20	20.55	0	0.00	20.50	20	712	2.81%
2018/11/30	0	0.00	19	20.11	20.50	-19	700	-2.71%
2018/11/29	15	19.85	8	19.90	19.85	7	687	1.02%
2018/11/28	20	19.73	0	0.00	19.90	20	681	2.93%
2018/11/27	15	19.70	1	19.70	19.65	14	690	2.03%
2018/11/21	1	19.40	0	0.00	19.60	1	711	0.14%
2018/11/08	2	19.65	0	0.00	19.65	2	683	0.29%
2018/10/31	0	0.00	1	19.70	19.80	-1	679	-0.15%
2018/10/16	20	20.10	1	20.05	20.00	19	598	3.17%
2018/10/11	0	0.00	3	20.25	20.05	-3	602	-0.50%
2018/10/03	0	0.00	3	20.60	20.55	-3	540	-0.56%
2018/09/26	0	0.00	1	20.65	20.65	-1	556	-0.18%
2018/09/18	0	0.00	1	20.60	20.60	-1	688	-0.15%
2018/09/03	0	0.00	20	20.85	20.70	-20	764	-2.62%
2018/07/13	20	21.60	0	0.00	21.70	20	1,230	1.63%
2018/06/28	0	0.00	1	21.85	21.75	-1	1,604	-0.06%
2018/06/27	0	0.00	2	22.20	22.10	-2	1,617	-0.12%
2018/06/22	1	21.45	0	0.00	21.40	1	1,637	0.06%
2018/06/04	10	22.30	10	22.15	21.90	0	1,702	0.00%
2018/06/01	8	22.64	0	0.00	22.30	8	1,671	0.48%
2018/05/30	1	21.70	0	0.00	21.70	1	1,492	0.07%
2018/04/25	0	0.00	10	21.10	21.10	-10	1,646	-0.61%
2018/04/10	21	23.27	11	23.47	22.40	10	1,658	0.60%
2018/04/09	0	0.00	1	21.90	21.90	-1	1,469	-0.07%
2018/04/02	0	0.00	5	21.80	21.65	-5	1,515	-0.33%
2018/03/31	0	0.00	2	21.30	21.25	-2	1,459	-0.14%
2018/03/29	0	0.00	1	21.50	21.50	-1	1,459	-0.07%
2018/03/28	0	0.00	2	21.30	21.30	-2	1,439	-0.14%
2018/03/23	2	21.70	0	0.00	21.70	2	1,358	0.15%
2018/03/22	0	0.00	1	21.15	21.20	-1	1,304	-0.08%
2018/02/07	5	20.50	0	0.00	20.50	5	1,240	0.40%
2018/02/06	1	20.50	0	0.00	20.50	1	1,235	0.08%
2018/02/02	0	0.00	2	21.10	21.05	-2	1,149	-0.17%
2018/01/31	2	21.05	0	0.00	21.05	2	1,243	0.16%
2018/01/29	2	21.10	0	0.00	21.05	2	1,228	0.16%
2018/01/17	0	0.00	10	21.20	21.25	-10	1,319	-0.76%
2018/01/10	2	21.20	0	0.00	21.15	2	1,701	0.12%
2018/01/09	1	21.40	0	0.00	21.45	1	1,708	0.06%
2018/01/08	0	0.00	2	21.63	21.55	-2	1,723	-0.12%
2018/01/03	0	0.00	16	21.75	21.35	-16	1,685	-0.95%
2018/01/02	6	21.63	0	0.00	21.80	6	1,685	0.36%