三陽工業 (2206)-凱基-永康券商分點個股進出

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
72.2
漲跌
▲1.4
漲幅
+1.98%
成交量
6,578張
產業
上市汽車類股
472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－凱基-永康券商分點個股進出

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

凱基-永康券商分點個股進出
凱基-永康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
2024/11/20	10	71.30	0	0.00	70.80	10	2,095	0.48%
2024/11/19	0	0.00	5	71.34	72.30	-5	1,983	-0.25%
2024/11/15	4	68.98	1	69.80	68.60	3	1,739	0.17%
2024/11/01	1	69.90	1	69.80	70.00	0	1,787	0.00%
2024/10/29	0	0.00	1	70.00	69.20	-1	1,777	-0.06%
2024/10/25	1	69.60	0	0.00	69.50	1	1,795	0.06%
2024/10/24	0	0.00	1	69.30	70.00	-1	1,842	-0.05%
2024/10/23	1	70.30	0	0.00	70.00	1	1,897	0.05%
2024/10/16	0	0.00	1	70.10	72.80	-1	2,232	-0.04%
2024/10/09	0.1	72.50	0	0.00	72.00	0.1	2,428	0.00%
2024/09/23	0	0.00	1	75.50	75.70	-1	2,941	-0.03%
2024/09/20	0.5	75.70	0	0.00	75.80	0.5	2,999	0.02%
2024/09/18	0.6	75.32	0	0.00	75.40	0.6	3,123	0.02%
2024/09/11	0	0.00	0.7	73.63	72.90	-0.7	3,685	-0.02%
2024/09/09	0.7	74.66	0	0.00	75.00	0.7	3,767	0.02%
2024/09/06	1	73.90	0	0.00	73.70	1	3,805	0.03%
2024/09/05	0	0.00	1	76.00	74.00	-1	3,880	-0.03%
2024/09/04	1	74.20	0	0.00	74.80	1	3,903	0.03%
2024/09/03	0	0.00	2.2	76.51	76.00	-2.2	3,898	-0.06%
2024/09/02	0	0.00	0.1	76.40	76.80	-0.1	3,927	0.00%
2024/08/30	0	0.00	0.8	75.66	76.20	-0.8	3,935	-0.02%
2024/08/29	0	0.00	0.1	75.60	75.60	-0.1	3,967	0.00%
2024/08/28	0	0.00	1	75.20	75.80	-1	4,002	-0.02%
2024/08/26	0	0.00	6	75.87	75.50	-6	4,058	-0.15%
2024/08/23	2	73.30	0	0.00	73.70	2	4,081	0.05%
2024/08/21	1	73.00	0	0.00	73.40	1	4,255	0.02%
2024/08/16	1	73.30	0.2	73.50	73.50	0.8	4,793	0.02%
2024/08/14	2	73.35	1	73.30	74.10	1	5,207	0.02%
2024/08/13	1	73.50	0	0.00	73.80	1	5,372	0.02%
2024/08/12	1	74.10	0	0.00	74.40	1	5,431	0.02%
2024/08/07	0	0.00	1	74.20	73.90	-1	5,738	-0.02%
2024/08/05	5.1	72.78	0	0.00	70.20	5.1	5,910	0.09%
2024/07/30	1	74.40	0	0.00	76.00	1	6,372	0.02%
2024/07/29	0	0.00	3	79.07	75.40	-3	6,700	-0.04%
2024/07/26	0	0.00	8	77.34	76.80	-8	6,813	-0.12%
2024/07/23	3	78.23	0	0.00	78.20	3	6,991	0.04%
2024/07/22	7	77.21	0	0.00	77.00	7	7,268	0.10%
2024/07/19	1	78.60	1.2	78.63	78.70	-0.2	7,669	0.00%
2024/07/18	2	80.60	0.1	80.60	80.70	1.9	8,571	0.02%
2024/07/17	1	81.80	2.3	82.01	82.10	-1.3	9,158	-0.01%
2024/07/16	2.3	83.51	2.4	82.74	82.50	-0.1	9,140	0.00%
2024/07/15	1.3	80.21	1	81.20	81.20	0.3	9,008	0.00%
2024/07/10	0	0.00	1	81.00	81.70	-1	9,169	-0.01%
2024/07/05	1	77.60	4	79.33	79.50	-3	9,149	-0.03%
2024/07/04	1	78.00	1	79.40	77.90	0	9,116	0.00%
2024/07/03	1	79.60	0	0.00	79.30	1	9,043	0.01%
2024/07/02	0	0.00	2	78.70	79.10	-2	8,997	-0.02%
2024/06/28	1	79.00	0	0.00	78.90	1	8,994	0.01%
2024/06/26	2	79.95	0	0.00	79.50	2	9,023	0.02%
2024/06/25	0	0.00	1	81.00	80.90	-1	9,020	-0.01%
2024/06/24	0	0.00	2	81.50	81.90	-2	8,985	-0.02%
2024/06/21	1	81.50	2	81.75	82.00	-1	8,953	-0.01%
2024/06/19	3	80.07	2.1	80.58	80.40	0.9	8,833	0.01%
2024/06/18	2	80.30	4	80.23	80.30	-2	8,764	-0.02%
2024/06/17	1	78.50	3	77.03	78.50	-2	8,817	-0.02%
2024/06/14	0	0.00	1	76.60	76.60	-1	8,791	-0.01%
2024/06/13	0	0.00	0.1	77.20	76.90	-0.1	8,833	0.00%
2024/06/06	1	76.20	0	0.00	76.20	1	8,981	0.01%
2024/06/03	0	0.00	1	75.90	76.70	-1	9,135	-0.01%
2024/05/30	0	0.00	2	76.10	75.90	-2	9,381	-0.02%
2024/05/28	1	77.50	0	0.00	77.60	1	9,922	0.01%
2024/05/27	1	77.70	1	78.60	78.70	0	9,880	0.00%
2024/05/24	2	76.52	0	0.00	78.20	2	9,819	0.02%
2024/05/23	6	76.05	0	0.00	76.10	6	9,737	0.06%
2024/05/22	1	77.70	0	0.00	77.70	1	9,579	0.01%
2024/05/21	3	79.47	0	0.00	79.10	3	9,440	0.03%
2024/05/20	2	79.56	1	81.90	79.80	1	9,302	0.01%
2024/05/17	1	80.40	1	80.90	80.70	0	9,059	0.00%
2024/05/15	2	79.60	2	80.00	78.10	0	9,003	0.00%
2024/05/14	1	77.70	0	0.00	77.80	1	8,867	0.01%
2024/05/13	1.1	77.63	0	0.00	77.50	1.1	8,799	0.01%
2024/05/10	3.3	78.94	2.1	79.00	78.60	1.2	8,713	0.01%
2024/05/08	0.1	81.80	0	0.00	81.40	0.1	8,481	0.00%
2024/05/07	2.1	81.13	3	82.03	82.00	-1	8,390	-0.01%
2024/05/06	0.1	84.20	3	84.60	84.00	-2.9	8,186	-0.04%
2024/05/03	1	85.50	1	85.70	85.50	0	8,068	0.00%
2024/05/02	1	89.10	1	88.00	87.60	0	7,893	0.00%
2024/04/30	2	85.60	1	84.30	84.40	1	7,550	0.01%
2024/04/29	2	85.35	3	85.97	85.30	-1	7,379	-0.01%
2024/04/26	5	85.36	5.5	85.19	83.60	-0.5	7,120	-0.01%
2024/04/25	4.6	84.14	4.1	83.57	84.40	0.5	6,789	0.01%
2024/04/24	6	83.12	39.6	83.70	81.40	-33.6	6,318	-0.53%
2024/04/23	23.5	77.98	8.2	79.64	81.50	15.3	5,400	0.28%
2024/04/22	0	0.00	3	75.53	75.20	-3	4,798	-0.06%
2024/04/19	2	74.24	6	74.55	74.10	-4	4,755	-0.08%
2024/04/17	0	0.00	4	76.00	75.50	-4	4,683	-0.09%
2024/04/16	4	74.75	9	74.14	72.70	-5	4,610	-0.11%
2024/04/15	1	75.20	7	76.03	76.10	-6	4,489	-0.13%
2024/04/11	2	74.70	0	0.00	74.50	2	4,398	0.05%
2024/04/10	2	75.10	0	0.00	74.80	2	4,594	0.04%
2024/04/03	1	74.30	0.2	74.60	74.60	0.8	4,760	0.02%
2024/03/29	3	75.07	0	0.00	75.00	3	4,747	0.06%
2024/03/28	0	0.00	1	76.50	76.60	-1	4,681	-0.02%
2024/03/26	0	0.00	0.3	76.80	75.30	-0.3	4,625	-0.01%
2024/03/25	0	0.00	0.1	75.95	75.70	-0.1	4,564	0.00%
2024/03/22	2.2	77.98	3	77.33	76.80	-0.8	4,540	-0.02%
2024/03/21	1	77.20	0	0.00	77.00	1	4,551	0.02%
2024/03/20	1.4	77.59	16.5	77.51	78.00	-15.1	4,493	-0.34%
2024/03/19	1	75.80	22	75.80	75.80	-21	4,255	-0.49%
2024/03/18	0	0.00	1	75.70	75.50	-1	4,242	-0.02%
2024/03/15	1	74.00	0	0.00	73.90	1	4,206	0.02%
2024/03/14	2	76.75	2	76.30	75.60	0	4,111	0.00%
2024/03/13	10	76.70	5	76.00	75.80	5	4,043	0.12%
2024/03/12	7	75.56	3	75.73	76.80	4	4,029	0.10%
2024/03/11	1.1	75.90	0	0.00	75.80	1.1	4,022	0.03%
2024/03/08	5	75.00	55	74.32	74.50	-50	4,013	-1.25%
2024/03/07	0	0.00	1	75.80	76.00	-1	3,928	-0.03%
2024/03/06	15	78.44	4.2	78.07	77.20	10.9	3,856	0.28%
2024/03/05	2.2	78.33	1	77.60	77.00	1.2	3,702	0.03%
2024/03/04	8.3	77.80	3	77.20	77.50	5.3	3,598	0.15%
2024/03/01	3	75.57	10.3	76.70	78.20	-7.3	3,347	-0.22%
2024/02/27	0.5	74.38	0	0.00	73.70	0.5	3,090	0.02%
2024/02/26	1	75.10	3.2	74.14	75.10	-2.2	3,108	-0.07%
2024/02/22	0	0.00	1	74.80	74.90	-1	3,063	-0.03%
2024/02/21	0	0.00	1	74.30	74.40	-1	3,044	-0.03%
2024/02/20	1	74.20	0	0.00	74.00	1	3,050	0.03%
2024/02/19	3	74.57	0	0.00	74.00	3	3,076	0.10%
2024/02/16	0.3	74.50	0	0.00	74.30	0.3	3,058	0.01%
2024/02/05	15	71.48	0	0.00	72.00	15	3,022	0.50%
2024/01/29	1	71.80	2	71.95	72.00	-1	3,270	-0.03%
2024/01/26	1	72.10	0	0.00	71.80	1	3,296	0.03%
2024/01/24	0	0.00	2	71.70	71.40	-2	3,314	-0.06%
2024/01/22	0	0.00	3	70.03	70.50	-3	3,364	-0.09%
2024/01/19	1	69.90	0	0.00	69.70	1	3,399	0.03%
2024/01/17	0	0.00	1	68.70	68.70	-1	3,430	-0.03%
2024/01/16	2	70.10	0	0.00	70.20	2	3,405	0.06%
2024/01/12	2	71.10	0	0.00	70.90	2	3,407	0.06%
2024/01/11	0	0.00	2	70.90	70.90	-2	3,456	-0.06%
2024/01/10	4	71.20	4	70.80	70.80	0	3,585	0.00%
2024/01/09	1	71.70	0	0.00	71.60	1	3,628	0.03%
2024/01/08	4	72.25	0	0.00	71.80	4	3,734	0.11%
2024/01/05	1	72.40	0	0.00	72.20	1	3,769	0.03%
2024/01/04	39.1	74.96	1	73.40	73.40	38.1	3,788	1.00%
2024/01/03	2	74.70	18	74.89	74.80	-16	3,632	-0.44%
2024/01/02	1	72.31	5	72.88	73.20	-4	3,451	-0.12%
2023/12/28	0	0.00	2	71.20	71.60	-2	3,544	-0.06%
2023/12/27	0	0.00	0.1	70.50	70.70	-0.1	3,609	0.00%
2023/12/26	3	70.37	0.1	70.60	70.60	3	3,706	0.08%
2023/12/20	0	0.00	0.2	70.84	70.60	-0.2	4,404	0.00%
2023/12/19	1	70.60	2.2	70.45	70.30	-1.2	4,447	-0.03%
2023/12/18	13	71.05	0.5	71.64	70.80	12.5	4,475	0.28%
2023/12/15	1	72.80	2	72.50	72.10	-1	4,477	-0.02%
2023/12/14	1	73.20	4	73.60	72.90	-3	4,611	-0.06%
2023/12/13	1	73.50	1	73.00	72.80	0	4,617	0.00%
2023/12/12	3	73.70	1	73.50	73.20	2	4,646	0.04%
2023/12/08	0	0.00	1	73.20	73.20	-1	4,621	-0.02%
2023/12/07	0	0.00	24	74.17	73.00	-24	4,698	-0.51%
2023/12/06	0	0.00	10	73.80	73.70	-10	4,719	-0.21%
2023/12/05	0	0.00	4	73.10	72.50	-4	4,703	-0.09%
2023/12/01	3	73.23	0	0.00	73.80	3	4,794	0.06%
2023/11/30	0	0.00	7	72.99	72.80	-7	4,888	-0.14%
2023/11/29	2	73.50	5	73.62	73.40	-3	5,085	-0.06%
2023/11/28	4	73.40	1	73.40	73.50	3	5,336	0.06%
2023/11/27	0.2	73.80	0	0.00	73.20	0.2	5,389	0.00%
2023/11/24	6	74.62	0	0.00	74.70	6	5,448	0.11%
2023/11/22	0	0.00	1	73.00	73.80	-1	5,429	-0.02%
2023/11/21	2	73.75	2.5	73.56	73.50	-0.5	5,492	-0.01%
2023/11/20	2.2	72.70	1	72.80	73.00	1.2	5,495	0.02%
2023/11/17	0.1	73.10	1	73.40	73.30	-0.9	5,509	-0.02%
2023/11/16	0.5	73.30	2	73.30	73.30	-1.5	5,520	-0.03%
2023/11/15	0.1	72.00	3	72.03	72.40	-2.9	5,523	-0.05%
2023/11/14	5	72.20	1	71.50	71.50	4	5,597	0.07%
2023/11/13	1.1	72.59	1.5	72.43	71.80	-0.4	5,644	-0.01%
2023/11/10	5	72.50	0	0.00	73.00	5	5,786	0.09%
2023/11/09	2.3	73.02	0	0.00	72.80	2.3	6,017	0.04%
2023/11/08	0.1	72.00	2	72.40	72.40	-2	6,229	-0.03%
2023/11/07	4.2	71.40	1	71.00	71.70	3.2	6,338	0.05%
2023/11/06	3.5	72.07	0	0.00	71.50	3.5	6,505	0.05%
2023/11/03	10.1	69.60	13	69.58	69.80	-2.9	6,740	-0.04%
2023/11/02	2	68.90	12	68.95	68.90	-10	7,125	-0.14%
2023/11/01	17	67.06	0	0.00	67.30	17	7,228	0.24%
2023/10/31	6	67.72	0	0.00	66.50	6	7,527	0.08%
2023/10/30	13	68.08	1	68.00	67.70	12	7,929	0.15%
2023/10/27	5.1	69.02	1	68.70	68.30	4.1	8,066	0.05%
2023/10/26	2	69.50	1	70.20	69.60	1	8,247	0.01%
2023/10/25	0	70.60	3.5	71.34	70.80	-3.5	8,297	-0.04%
2023/10/23	0.5	68.60	0	0.00	68.50	0.5	8,390	0.01%
2023/10/20	1	67.00	1	67.70	67.80	0	8,540	0.00%
2023/10/19	1.1	67.80	0	0.00	68.90	1.1	8,647	0.01%
2023/10/18	6.1	69.09	7	68.91	68.20	-0.9	8,914	-0.01%
2023/10/17	6	71.08	4	71.88	70.80	2	9,277	0.02%
2023/10/16	9.1	71.91	1.5	71.64	71.30	7.6	9,451	0.08%
2023/10/13	1	73.80	1	73.80	73.60	0	9,509	0.00%
2023/10/12	5	73.44	4	73.50	73.90	1	9,610	0.01%
2023/10/11	0	0.00	1	73.20	72.40	-1	9,624	-0.01%
2023/10/06	0.1	73.90	0	0.00	73.80	0.1	9,717	0.00%
2023/10/05	1	73.60	1	73.90	73.90	0	9,861	0.00%
2023/10/04	9	73.80	3	73.40	73.40	6	9,957	0.06%
2023/10/03	8	76.80	2	75.70	75.70	6	9,996	0.06%
2023/10/02	8.2	77.15	1	76.60	76.60	7.2	10,056	0.07%
2023/09/28	5.1	75.97	4	77.05	77.70	1.1	10,054	0.01%
2023/09/27	5	75.12	2	75.50	75.10	3	10,021	0.03%
2023/09/26	6.1	77.45	1	77.10	75.90	5.1	10,196	0.05%
2023/09/25	1	77.30	4	76.78	77.60	-3	10,246	-0.03%
2023/09/22	1	71.90	2	72.30	72.30	-1	10,236	-0.01%
2023/09/21	3	74.13	1	73.60	73.40	2	10,374	0.02%
2023/09/20	2.1	75.54	1	75.40	75.40	1.1	10,506	0.01%
2023/09/19	4	75.88	1	76.00	75.80	3	10,806	0.03%
2023/09/18	1	74.30	4	74.00	73.90	-3	10,807	-0.03%
2023/09/15	0.6	73.94	6	73.83	74.30	-5.5	10,898	-0.05%
2023/09/14	1	72.60	2	72.70	72.70	-1	11,193	-0.01%
2023/09/13	2	72.25	0	0.00	72.00	2	11,363	0.02%
2023/09/12	4	71.80	4	71.95	71.60	0	11,564	0.00%
2023/09/11	2.1	73.06	1	73.60	73.00	1.1	11,688	0.01%
2023/09/08	13	74.84	10	74.40	74.40	3	11,896	0.03%
2023/09/07	2	75.10	2	75.80	75.40	0	12,463	0.00%
2023/09/06	2.1	75.47	4	76.15	75.30	-1.9	12,879	-0.01%
2023/09/05	6.2	75.28	2	75.70	76.30	4.2	13,385	0.03%
2023/09/04	2	75.91	4	76.78	75.50	-2	13,750	-0.01%
2023/09/01	8	76.08	6	76.17	75.50	2	14,278	0.01%
2023/08/31	2	74.05	7	74.20	74.30	-5	14,823	-0.03%
2023/08/30	2	74.15	2	72.40	74.00	0	15,301	0.00%
2023/08/29	1	71.90	2	71.70	71.90	-1	15,761	-0.01%
2023/08/28	5.1	70.84	0	0.00	70.60	5.1	16,037	0.03%
2023/08/25	0.2	71.57	1	71.10	71.50	-0.9	16,462	-0.01%
2023/08/24	0.1	71.68	4	71.73	71.80	-3.9	16,782	-0.02%
2023/08/23	1.1	71.73	0	0.00	71.30	1.1	17,095	0.01%
2023/08/22	0.3	71.75	0	0.00	71.00	0.3	17,296	0.00%
2023/08/21	0	71.90	0	0.00	71.70	0	17,532	0.00%
2023/08/18	7.2	72.45	1	73.90	71.50	6.2	17,671	0.03%
2023/08/17	0.1	72.80	0	0.00	73.40	0.1	17,866	0.00%
2023/08/16	5.2	71.21	1	72.10	71.70	4.2	18,238	0.02%
2023/08/15	2.1	73.12	4	73.55	73.00	-1.9	18,713	-0.01%
2023/08/14	9.3	76.17	4	74.70	74.20	5.3	19,227	0.03%
2023/08/11	4.1	77.93	2	78.00	77.50	2.1	19,757	0.01%
2023/08/10	1.1	79.30	0	0.00	79.00	1.1	20,170	0.01%
2023/08/08	4	80.43	12	81.08	83.40	-8	20,506	-0.04%
2023/08/07	5.1	77.43	2	78.15	79.10	3.1	20,426	0.01%
2023/08/04	8.2	77.90	1	77.10	77.50	7.2	20,510	0.03%
2023/08/02	2	81.50	6	81.20	81.80	-4	20,505	-0.02%
2023/08/01	7.3	77.71	1	80.10	78.80	6.3	20,298	0.03%
2023/07/31	6.5	80.31	6	80.20	78.90	0.5	20,437	0.00%
2023/07/28	3.1	77.45	1	77.90	78.40	2.1	21,027	0.01%
2023/07/27	1	77.40	7.1	77.33	77.40	-6.1	21,290	-0.03%
2023/07/26	8.4	76.41	0	0.00	76.10	8.4	21,842	0.04%
2023/07/25	2.1	78.98	12	77.39	78.00	-9.9	22,172	-0.04%
2023/07/24	3.1	76.77	1	77.30	77.10	2.1	22,230	0.01%
2023/07/21	55.2	80.27	5	79.40	78.10	50.2	22,378	0.22%
2023/07/20	47	84.24	7	82.83	83.00	40	22,924	0.17%
2023/07/19	15	78.33	23	78.98	78.60	-8	22,563	-0.04%
2023/07/18	9.1	76.87	3	78.23	77.00	6.1	23,014	0.03%
2023/07/17	0.2	79.03	4	78.90	78.90	-3.8	23,088	-0.02%
2023/07/14	0.2	80.70	2	80.45	80.10	-1.8	23,230	-0.01%
2023/07/13	6.1	80.45	8	81.21	80.40	-2	23,478	-0.01%
2023/07/12	9.1	80.91	5	80.66	80.80	4.1	24,097	0.02%
2023/07/11	5.1	82.54	3	83.00	82.20	2.1	24,082	0.01%
2023/07/10	4.1	82.30	10	82.58	83.10	-5.9	24,382	-0.02%
2023/07/07	4.2	83.87	3	84.23	83.80	1.2	24,802	0.00%
2023/07/06	1	86.30	2	86.40	85.20	-1	25,449	0.00%
2023/07/05	5.2	86.02	6	85.70	85.50	-0.8	25,607	0.00%
2023/07/04	11	88.53	4	88.63	87.30	7	25,626	0.03%
2023/07/03	12	88.39	145	86.45	86.60	-133	25,393	-0.52%	大賣/鉅額交易
2023/06/30	7.3	89.20	4	88.10	89.50	3.3	25,111	0.01%
2023/06/29	9	84.72	10	85.82	86.30	-1	24,901	0.00%
2023/06/28	7	85.99	8	86.71	86.30	-1	24,739	0.00%
2023/06/27	13.1	85.63	7	84.53	85.00	6.1	24,643	0.02%
2023/06/26	7.1	88.30	16	88.93	88.30	-9	24,365	-0.04%
2023/06/21	2.1	90.75	4	92.25	91.10	-1.9	24,200	-0.01%
2023/06/20	12.2	90.59	28.2	89.78	91.50	-16	24,116	-0.07%
2023/06/19	18	94.07	2	94.15	93.10	16	23,817	0.07%
2023/06/16	144	92.95	6	92.67	91.80	138	23,663	0.58%	大買/鉅額交易
2023/06/15	7	93.26	8	93.64	92.70	-1	23,458	0.00%
2023/06/14	15.1	92.34	13	91.88	91.70	2.1	23,270	0.01%
2023/06/13	11.2	93.23	18	94.02	92.60	-6.8	23,110	-0.03%
2023/06/12	21.2	94.60	11	97.05	93.20	10.2	22,559	0.05%
2023/06/09	1.1	97.85	5	97.06	97.80	-3.9	22,141	-0.02%
2023/06/08	4	93.43	13	95.06	92.20	-9	21,646	-0.04%
2023/06/07	19	92.48	5	92.20	94.50	14	21,228	0.07%
2023/06/06	16	92.26	17	90.68	91.50	-1	20,534	0.00%
2023/06/05	7.1	90.03	4	90.13	90.20	3.1	19,783	0.02%
2023/06/02	6	85.85	7	86.20	88.10	-1	19,329	-0.01%
2023/06/01	16.3	78.73	16	79.34	80.10	0.3	18,824	0.00%
2023/05/31	1	76.30	13	77.67	79.60	-12	18,523	-0.06%
2023/05/30	9	76.24	11	75.65	74.50	-2	18,051	-0.01%
2023/05/29	7	73.34	16	72.49	74.20	-9	17,676	-0.05%
2023/05/26	17	70.49	12	70.67	70.20	5	17,338	0.03%
2023/05/25	6.2	71.99	3	72.27	71.50	3.2	17,169	0.02%
2023/05/24	19	71.77	8	71.89	72.30	11	16,995	0.06%
2023/05/23	1.2	72.16	4	72.23	72.50	-2.8	16,984	-0.02%
2023/05/22	30.1	72.74	29	72.21	71.90	1.1	16,771	0.01%
2023/05/19	6	70.67	8	71.11	70.00	-2	16,387	-0.01%
2023/05/18	13	66.71	14	67.54	68.60	-1	15,863	-0.01%
2023/05/17	4	64.15	13	64.77	66.30	-9	15,491	-0.06%
2023/05/16	4	60.68	4	61.30	60.80	0	14,738	0.00%
2023/05/15	4	60.20	6	59.75	61.30	-2	14,273	-0.01%
2023/05/12	16.4	58.92	9	59.18	59.50	7.4	13,911	0.05%
2023/05/11	16.4	58.92	9	59.18	57.40	7.4	13,424	0.06%
2023/05/10	15	59.02	17	58.98	59.30	-2	13,106	-0.02%
2023/05/09	12.6	58.36	6	58.75	58.20	6.6	12,898	0.05%
2023/05/08	5	59.30	7	59.76	60.10	-2	12,595	-0.02%
2023/05/05	10.2	59.11	5	59.48	59.20	5.2	12,370	0.04%
2023/05/04	22	59.70	20	59.57	60.00	2	12,101	0.02%
2023/05/03	11	57.65	10	58.15	57.70	1	11,301	0.01%
2023/05/02	15.1	57.22	17	57.30	58.50	-1.9	10,980	-0.02%
2023/04/28	4	55.10	9	55.40	54.70	-5	10,411	-0.05%
2023/04/27	3	53.77	2	53.85	53.80	1	9,990	0.01%
2023/04/26	5	53.52	3	54.27	53.20	2	9,766	0.02%
2023/04/25	12	54.91	5	55.74	53.20	7	9,472	0.07%
2023/04/24	0	0.00	5	53.90	52.90	-5	8,628	-0.06%
2023/04/21	13	54.52	18	54.28	53.50	-5	8,485	-0.06%
2023/04/20	12	52.88	5	53.46	53.00	7	7,788	0.09%
2023/04/19	4	54.35	1	54.40	54.00	3	7,525	0.04%
2023/04/18	10	53.54	4	54.13	53.20	6	7,243	0.08%
2023/04/17	16	53.99	16	54.24	54.40	0	6,915	0.00%
2023/04/14	2	52.10	4	52.10	52.10	-2	6,129	-0.03%
2023/04/13	16	48.51	1	48.15	47.45	15	5,970	0.25%
2023/04/12	0	0.00	17	47.60	50.00	-17	5,529	-0.31%
2023/04/11	16	45.78	11	45.54	45.50	5	4,948	0.10%
2023/04/10	2	42.18	0.2	45.25	45.25	1.8	4,171	0.04%
2023/04/07	2	40.45	10	40.15	41.15	-8	3,913	-0.20%
2023/03/31	2	39.13	0	0.00	39.00	2	3,748	0.05%
2023/03/28	1	38.35	0	0.00	38.50	1	3,879	0.03%
2023/03/27	2	39.85	2	39.50	39.85	0	3,926	0.00%
2023/03/24	0.2	38.85	0	0.00	38.85	0.2	3,901	0.01%
2023/03/23	1	38.95	0	0.00	38.85	1	3,885	0.03%
2023/03/22	12	39.21	0	0.00	39.30	12	3,878	0.31%
2023/03/21	3	38.78	0	0.00	38.55	3	3,918	0.08%
2023/03/17	3	38.83	0	0.00	38.90	3	3,935	0.08%
2023/03/16	1	39.10	1	38.90	38.80	0	3,985	0.00%
2023/03/15	0	0.00	5	40.17	39.80	-5	3,921	-0.13%
2023/03/13	2	40.33	0	0.00	40.65	2	4,004	0.05%
2023/03/10	0	0.00	5	40.35	40.20	-5	4,042	-0.12%
2023/03/08	5	41.20	0	0.00	41.65	5	3,983	0.13%
2023/03/07	5	40.80	2	40.40	41.00	3	4,050	0.07%
2023/03/02	0	0.00	3	39.50	39.40	-3	3,935	-0.08%
2023/02/23	0	0.00	3	39.97	40.15	-3	3,906	-0.08%
2023/02/22	0	0.00	3	39.13	39.45	-3	3,860	-0.08%
2023/02/21	5	40.26	0	0.00	39.80	5	3,778	0.13%
2023/02/20	4	39.50	1	39.30	39.30	3	3,620	0.08%
2023/02/17	10	38.77	6	38.50	39.40	4	3,564	0.11%
2023/02/16	2	37.95	0	0.00	38.85	2	3,501	0.06%
2023/02/15	3	38.48	13	38.44	38.30	-10	3,490	-0.29%
2023/02/14	2	36.70	0	0.00	37.05	2	3,135	0.06%
2023/02/10	2	35.70	0	0.00	35.50	2	3,011	0.07%
2023/02/07	1	35.45	0	0.00	35.55	1	2,997	0.03%
2023/02/06	1	35.70	0	0.00	35.40	1	3,034	0.03%
2023/02/03	0	35.60	0	0.00	35.70	0	3,090	0.00%
2023/02/01	1	35.00	1	35.20	35.00	0	3,051	0.00%
2023/01/17	1	34.00	0	0.00	34.10	1	3,006	0.03%
2022/12/28	1	33.60	0	0.00	33.70	1	3,431	0.03%
2022/12/21	9	33.90	9	33.55	33.55	0	3,944	0.00%
2022/12/20	3	33.75	0	0.00	33.45	3	4,156	0.07%
2022/12/19	0	0.00	15	34.80	34.80	-15	4,102	-0.37%
2022/12/16	1	36.10	0	0.00	35.95	1	4,029	0.02%
2022/12/15	0	0.00	1	37.15	36.90	-1	4,089	-0.02%
2022/12/13	3	36.62	1	36.25	36.25	2	4,421	0.05%
2022/12/09	2	37.88	0	0.00	37.70	2	4,498	0.04%
2022/12/08	0	0.00	2	37.58	38.30	-2	4,487	-0.04%
2022/12/07	19	37.23	0	0.00	37.15	19	4,484	0.42%
2022/12/06	5	37.28	0	0.00	36.80	5	4,465	0.11%
2022/12/05	3	37.78	32	37.92	37.75	-29	4,428	-0.65%
2022/12/02	25	37.36	22	37.38	37.25	3	4,335	0.07%
2022/12/01	20	36.55	0	0.00	36.35	20	4,206	0.48%
2022/11/30	1	35.90	0	0.00	36.20	1	4,207	0.02%
2022/11/29	13	36.56	0	0.00	36.25	13	4,183	0.31%
2022/11/24	0	0.00	20	36.75	36.30	-20	4,152	-0.48%
2022/11/23	1	36.35	0	0.00	36.35	1	4,124	0.02%
2022/11/21	10	35.80	0	0.00	35.80	10	4,098	0.24%
2022/11/18	10	35.25	0	0.00	35.20	10	4,100	0.24%
2022/11/17	0	0.00	1	35.55	35.55	-1	4,109	-0.02%
2022/11/14	0	0.00	1	35.50	36.15	-1	4,088	-0.02%
2022/11/11	0	0.00	10	36.20	36.05	-10	4,036	-0.25%
2022/11/10	0	0.00	2	37.40	37.35	-2	3,936	-0.05%
2022/11/09	2	38.75	0	0.00	38.85	2	3,920	0.05%
2022/11/01	0	0.00	2	38.10	38.30	-2	4,155	-0.05%
2022/10/26	1	35.10	0	0.00	35.35	1	4,220	0.02%
2022/10/13	5	36.77	0	0.00	36.10	5	4,672	0.11%
2022/10/07	0	0.00	1	39.50	39.55	-1	4,887	-0.02%
2022/10/05	0	0.00	1	38.60	38.60	-1	4,959	-0.02%
2022/10/04	3	38.15	1	38.10	38.10	2	5,018	0.04%
2022/10/03	1	37.50	0	0.00	37.35	1	5,003	0.02%
2022/09/30	5	38.21	0	0.00	38.30	5	4,996	0.10%
2022/09/29	3	40.78	2	39.50	40.10	1	4,925	0.02%
2022/09/28	4	41.28	2	40.35	40.30	2	4,745	0.04%
2022/09/27	5	40.05	5	41.26	41.70	0	4,676	0.00%
2022/09/26	1	39.00	1	40.05	39.50	0	4,500	0.00%
2022/09/23	2	40.98	0	0.00	40.30	2	4,555	0.04%
2022/09/22	1	39.85	1	40.75	41.40	0	4,608	0.00%
2022/09/21	4	40.94	5	40.86	40.95	-1	4,694	-0.02%
2022/09/20	1	38.70	1	39.40	39.20	0	4,523	0.00%
2022/09/19	4	38.74	10	39.14	39.05	-6	4,655	-0.13%
2022/09/13	0	0.00	1	36.85	36.80	-1	5,710	-0.02%
2022/09/12	0	0.00	1	36.90	36.75	-1	5,949	-0.02%
2022/09/06	2	35.50	5	35.60	35.45	-3	6,947	-0.04%
2022/09/05	2	36.28	0	0.00	36.25	2	6,993	0.03%
2022/09/02	5	36.62	1	36.90	37.00	4	6,981	0.06%
2022/09/01	3	35.65	0	0.00	36.05	3	6,916	0.04%
2022/08/31	1	35.60	1	36.15	36.40	0	6,872	0.00%
2022/08/29	1	35.25	0	0.00	35.70	1	6,893	0.01%
2022/08/26	0	0.00	1	35.90	35.95	-1	6,902	-0.01%
2022/08/25	1	35.70	0	0.00	35.65	1	6,968	0.01%
2022/08/24	1	35.80	0	0.00	36.10	1	6,956	0.01%
2022/08/17	1	36.30	0	0.00	36.30	1	7,115	0.01%
2022/08/16	2	35.78	0	0.00	35.80	2	7,124	0.03%
2022/08/15	0	0.00	2.5	35.67	35.70	-2.5	7,099	-0.03%
2022/08/12	2	36.25	0	0.00	35.95	2	7,051	0.03%
2022/08/04	3	37.15	1	37.40	37.25	2	6,798	0.03%
2022/07/29	2	37.85	3	38.13	38.25	-1	6,618	-0.02%
2022/07/26	7	38.21	5	38.00	37.75	2	6,453	0.03%
2022/07/25	0	0.00	1	36.95	37.80	-1	6,271	-0.02%
2022/07/21	1	35.35	1	35.15	35.20	0	6,049	0.00%
2022/07/20	9	35.83	0	0.00	35.85	9	6,011	0.15%
2022/07/19	0	0.00	8	36.61	36.70	-8	5,937	-0.13%
2022/07/18	1	35.35	0	0.00	36.10	1	5,799	0.02%
2022/07/15	2	35.10	3	35.85	36.00	-1	5,685	-0.02%
2022/07/13	1	34.65	0	0.00	34.45	1	5,429	0.02%
2022/07/12	0	0.00	10	35.18	35.00	-10	5,345	-0.19%
2022/07/06	1	33.80	0	0.00	33.50	1	5,062	0.02%
2022/07/04	1	33.85	1	33.65	33.85	0	4,972	0.00%
2022/07/01	4	33.70	4	34.06	33.00	0	4,914	0.00%
2022/06/29	3	35.72	3	35.45	36.20	0	4,638	0.00%
2022/06/28	0	0.00	6	34.60	34.75	-6	4,444	-0.14%
2022/06/27	9	35.72	5	35.44	35.25	4	4,362	0.09%
2022/06/24	4	35.20	10	35.61	35.65	-6	4,121	-0.15%
2022/06/23	3	33.70	10	34.82	34.10	-7	3,793	-0.18%
2022/06/22	2	34.15	0	0.00	34.30	2	3,352	0.06%
2022/06/21	6	35.43	3	35.47	35.15	3	3,126	0.10%
2022/06/20	0	0.00	1	33.90	33.90	-1	2,735	-0.04%
2022/06/17	3	33.55	8	34.48	34.80	-5	2,472	-0.20%
2022/06/16	1	33.25	9	34.13	33.60	-8	2,146	-0.37%
2022/06/15	16	32.31	11	32.94	32.85	5	1,687	0.30%
2022/06/14	2	30.53	0	0.00	32.00	2	1,409	0.14%
2022/06/13	1	30.55	1	30.90	30.90	0	1,328	0.00%
2022/06/10	1	30.65	0	0.00	31.10	1	1,310	0.08%
2022/06/08	1	30.65	1	30.85	30.85	0	1,294	0.00%
2022/06/07	1	30.65	2	30.45	30.35	-1	1,285	-0.08%
2022/06/02	0	0.00	1	32.10	32.10	-1	1,228	-0.08%
2022/06/01	1	31.20	1	31.70	31.20	0	1,158	0.00%
2022/05/31	1	31.15	0	0.00	31.40	1	1,136	0.09%
2022/05/30	4	31.19	1	31.70	31.15	3	1,124	0.27%
2022/05/26	1	30.80	6	30.86	30.80	-5	1,052	-0.48%
2022/05/25	0	0.00	8	29.88	29.90	-8	911	-0.88%
2022/05/24	1	29.00	59	28.93	29.20	-58	857	-6.76%
2022/05/19	40	28.50	21	28.90	28.85	19	845	2.25%
2022/05/18	42	28.67	1	29.00	28.95	41	880	4.66%
2022/05/16	0	0.00	2	29.00	28.90	-2	916	-0.22%
2022/05/12	1	26.95	0	0.00	26.55	1	875	0.11%
2022/04/20	0	28.10	0	0.00	28.25	0	888	0.00%
2022/04/18	0	27.80	0	0.00	27.80	0	905	0.00%
2022/04/08	0	28.40	1	28.20	28.25	-1	926	-0.11%
2022/04/07	0	28.50	5	28.20	28.15	-5	929	-0.54%
2022/03/31	2	28.63	0	0.00	28.80	2	919	0.22%
2022/03/30	1	29.20	0	0.00	29.35	1	887	0.11%
2022/03/23	0	0.00	2	28.95	29.10	-2	858	-0.23%
2022/03/22	1	28.80	0	0.00	29.00	1	852	0.12%
2022/03/21	5	28.90	0	0.00	28.90	5	849	0.59%
2022/03/17	0	0.00	1	28.60	28.60	-1	852	-0.12%
2022/03/14	1	28.00	0	0.00	27.95	1	844	0.12%
2022/03/08	0	0.00	5	27.47	27.15	-5	836	-0.60%
2022/03/07	1	27.80	0	0.00	27.95	1	816	0.12%
2022/03/04	0	0.00	0.1	28.70	28.50	-0.1	802	-0.01%
2022/02/24	1	28.60	1	28.30	28.20	0	771	0.00%
2022/02/23	2	28.93	1	29.00	28.95	1	753	0.13%
2022/02/18	1.1	29.00	0	0.00	29.25	1.1	708	0.15%
2022/02/17	1	27.95	1	28.85	29.05	0	666	0.00%
2022/02/16	1	27.75	0	0.00	27.90	1	595	0.17%
2022/02/15	8	27.56	0	0.00	27.50	8	590	1.35%
2022/01/18	1	27.45	0	0.00	27.35	1	544	0.18%
2022/01/17	1	27.45	0	0.00	27.15	1	543	0.18%
2022/01/12	0	0.00	4	27.35	27.40	-4	585	-0.68%
2022/01/05	2	27.20	0	0.00	27.40	2	534	0.37%
2021/12/30	0	0.00	1	27.05	27.05	-1	522	-0.19%
2021/12/27	2	26.70	0	0.00	26.75	2	519	0.38%
2021/12/10	1	26.80	0	0.00	26.90	1	573	0.17%
2021/12/01	0	0.00	1	26.20	26.30	-1	582	-0.17%
2021/11/18	0	0.00	1	26.75	27.00	-1	624	-0.16%
2021/11/17	1	26.60	0	0.00	26.75	1	634	0.16%
2021/11/15	0	0.00	1	26.60	26.60	-1	659	-0.15%
2021/10/14	0	0.00	1	26.75	26.65	-1	816	-0.12%
2021/10/12	1	26.50	0	0.00	26.45	1	842	0.12%
2021/10/04	0	0.00	5	25.92	26.00	-5	928	-0.54%
2021/09/13	1	26.90	0	0.00	27.00	1	1,089	0.09%
2021/08/24	2	26.05	1	26.15	26.05	1	1,216	0.08%
2021/08/18	1	26.35	0	0.00	26.70	1	1,220	0.08%
2021/08/17	1	26.15	0	0.00	26.60	1	1,227	0.08%
2021/08/16	0	0.00	74	26.35	26.80	-74	1,226	-6.04%
2021/08/09	1	28.70	0	28.95	28.75	1	1,398	0.07%
2021/08/06	1	28.95	0	0.00	28.80	1	1,441	0.07%
2021/08/05	2	29.00	0	0.00	29.00	2	1,477	0.14%
2021/07/28	1	28.45	0	0.00	28.40	1	1,790	0.06%
2021/07/20	1	29.15	0	0.00	29.15	1	2,227	0.04%
2021/07/19	1	29.60	0	0.00	29.80	1	2,245	0.04%
2021/07/14	0	0.00	1	29.30	29.60	-1	2,435	-0.04%
2021/07/13	1	29.55	1	29.55	29.55	0	2,538	0.00%
2021/07/12	1	30.05	0	0.00	30.05	1	2,543	0.04%
2021/07/09	1	30.25	0	0.00	30.30	1	2,566	0.04%
2021/07/08	2	30.63	0	0.00	30.75	2	2,591	0.08%
2021/07/07	3	30.80	1	30.75	30.50	2	2,662	0.08%
2021/07/06	0	0.00	2	31.15	31.00	-2	2,663	-0.08%
2021/07/01	1	30.35	0	0.00	30.20	1	2,685	0.04%
2021/06/29	1	30.00	0	0.00	29.95	1	2,691	0.04%
2021/06/28	0	0.00	1	30.25	30.10	-1	2,766	-0.04%
2021/06/24	1	30.05	0	0.00	29.80	1	2,827	0.04%
2021/06/22	1	29.60	0	0.00	29.55	1	2,849	0.04%
2021/06/18	0	0.00	1	29.10	29.50	-1	2,892	-0.03%
2021/06/11	1	28.90	0	0.00	29.00	1	2,940	0.03%
2021/06/08	0	0.00	5	28.95	28.80	-5	3,005	-0.17%
2021/06/04	1.4	29.11	1	28.85	28.85	0.4	3,094	0.01%
2021/06/03	1	29.00	0.1	28.80	29.25	0.9	3,109	0.03%
2021/05/28	0	0.00	1	28.20	28.00	-1	3,124	-0.03%
2021/05/27	1	27.85	0	0.00	27.80	1	3,133	0.03%
2021/05/17	0.1	26.00	5	25.79	25.95	-5	3,164	-0.16%
2021/05/13	1	25.80	1	26.25	26.20	0	3,046	0.00%
2021/05/10	1	30.20	0	0.00	30.20	1	2,909	0.03%
2021/05/07	0	0.00	1	30.15	30.00	-1	2,941	-0.03%
2021/05/06	0	0.00	1	29.60	29.60	-1	2,949	-0.03%
2021/05/05	0.1	30.85	0	0.00	30.40	0.1	2,901	0.00%
2021/05/04	11	30.75	0	0.00	30.85	11	2,901	0.38%
2021/05/03	0	0.00	1	33.10	32.45	-1	2,851	-0.04%
2021/04/28	2	32.88	0	0.00	32.85	2	2,802	0.07%
2021/04/27	1	33.10	14	33.52	33.55	-13	2,863	-0.45%
2021/04/26	1	32.35	2	32.48	32.30	-1	2,768	-0.04%
2021/04/23	0	0.00	2	32.30	31.95	-2	2,791	-0.07%
2021/04/22	0	0.00	8	32.49	31.85	-8	2,912	-0.27%
2021/04/21	44	32.73	0	0.00	32.80	44	2,908	1.51%
2021/04/20	4	32.68	2	32.73	32.30	2	2,984	0.07%
2021/04/19	33	32.29	58	32.59	32.80	-25	3,370	-0.74%
2021/04/16	1	31.30	1	31.35	31.45	0	3,448	0.00%
2021/04/13	1	31.20	1	31.60	30.95	0	3,745	0.00%
2021/04/08	1	31.00	8.5	31.00	30.95	-7.5	4,097	-0.18%
2021/04/01	0	0.00	2	30.85	30.95	-2	4,239	-0.05%
2021/03/31	5	31.03	0	0.00	31.00	5	4,259	0.12%
2021/03/29	0	0.00	1	31.95	31.90	-1	4,237	-0.02%
2021/03/26	4	31.31	0	0.00	31.30	4	4,300	0.09%
2021/03/25	0	0.00	2	31.65	31.45	-2	4,372	-0.05%
2021/03/24	1	31.25	0	0.00	31.30	1	4,399	0.02%
2021/03/23	0	0.00	10	30.90	30.85	-10	4,429	-0.23%
2021/03/22	30	31.35	0	0.00	31.30	30	4,481	0.67%
2021/03/19	2	30.90	10	30.95	31.55	-8	4,548	-0.18%
2021/03/10	1	32.20	2	31.95	31.90	-1	5,743	-0.02%
2021/03/09	4	30.84	0	0.00	30.80	4	6,249	0.06%
2021/03/05	4	31.63	0	0.00	31.30	4	7,780	0.05%
2021/03/04	27	31.81	0	0.00	31.90	27	7,983	0.34%
2021/03/03	6	31.51	0	0.00	31.55	6	8,255	0.07%
2021/02/26	7.1	31.79	0	0.00	31.75	7.1	8,529	0.08%
2021/02/19	1	32.05	0	0.00	32.05	1	9,225	0.01%
2021/02/04	0	0.00	1	31.85	31.90	-1	9,455	-0.01%
2021/02/01	5	30.90	0	0.00	31.10	5	9,466	0.05%
2021/01/26	1	32.75	0	0.00	32.60	1	9,329	0.01%
2021/01/25	1	33.35	2	33.60	33.60	-1	9,291	-0.01%
2021/01/22	2	32.30	1	32.50	32.70	1	9,257	0.01%
2021/01/21	1	31.65	1	32.25	32.35	0	9,230	0.00%
2021/01/20	4	32.08	4	32.15	31.65	0	9,183	0.00%
2021/01/19	1	33.60	0	0.00	33.60	1	9,055	0.01%
2021/01/18	1	33.65	0	0.00	33.65	1	9,016	0.01%
2021/01/15	2	34.58	16	35.13	34.05	-14	8,946	-0.16%
2021/01/14	2	36.13	20	35.95	35.85	-18	8,803	-0.20%
2021/01/13	1	36.35	5	37.05	36.50	-4	8,726	-0.05%
2021/01/12	30	38.01	33	38.10	37.20	-3	8,606	-0.03%
2021/01/11	0	0.00	4.1	36.88	37.15	-4.1	8,148	-0.05%
2021/01/08	1	35.85	1	34.60	36.00	0	7,956	0.00%
2021/01/06	0.1	34.74	2	34.38	34.00	-1.9	7,707	-0.02%
2021/01/05	1.5	35.87	1	36.10	35.60	0.5	7,571	0.01%
2021/01/04	14	36.78	15	36.66	36.60	-1	7,495	-0.01%
2020/12/31	10	35.60	17	35.82	35.70	-7	7,298	-0.10%
2020/12/29	0	0.00	8	34.79	34.80	-8	7,107	-0.11%
2020/12/28	0	0.00	2	34.65	34.70	-2	6,997	-0.03%
2020/12/25	1	34.40	18	34.10	34.00	-17	6,929	-0.25%
2020/12/24	7	34.88	0	0.00	34.20	7	6,887	0.10%
2020/12/23	1	33.85	20	33.75	34.40	-19	6,831	-0.28%
2020/12/22	15	34.95	11	34.59	33.60	4	6,790	0.06%
2020/12/21	1	34.25	1	34.50	34.75	0	6,715	0.00%
2020/12/18	2	34.05	3	34.18	33.80	-1	6,645	-0.02%
2020/12/17	1	34.00	2	33.80	33.90	-1	6,591	-0.02%
2020/12/15	6	33.92	5	33.80	33.35	1	6,454	0.02%
2020/12/14	0	0.00	1	34.05	33.80	-1	6,373	-0.02%
2020/12/11	4	34.78	4	34.33	33.95	0	6,320	0.00%
2020/12/10	2	34.93	7	34.64	34.80	-5	6,143	-0.08%
2020/12/09	29	34.78	1	35.10	35.00	28	6,043	0.46%
2020/12/08	5	33.23	2	32.98	33.45	3	5,787	0.05%
2020/12/07	4	33.25	36	33.19	33.10	-32	5,684	-0.56%
2020/12/04	18	32.93	40	33.14	32.75	-22	5,496	-0.40%
2020/12/03	12	34.50	11	34.75	33.80	1	5,105	0.02%
2020/12/02	24	37.76	8	37.33	37.50	16	4,553	0.35%
2020/12/01	71	38.64	91	39.00	36.40	-20	4,037	-0.50%
2020/11/30	21	36.37	4	36.78	37.05	17	3,013	0.56%
2020/11/27	35	31.05	41	32.82	33.70	-6	2,808	-0.21%
2020/11/26	11	30.08	3	30.48	30.65	8	2,541	0.31%
2020/11/25	8	30.46	8	30.33	30.10	0	2,501	0.00%
2020/11/24	6	29.04	0	0.00	29.00	6	2,293	0.26%
2020/11/23	25	29.19	23	28.42	29.30	2	2,224	0.09%
2020/11/20	1	27.90	1	28.20	27.70	0	2,043	0.00%
2020/11/19	2	28.40	6	28.25	28.00	-4	2,005	-0.20%
2020/11/18	32	27.27	11	27.28	27.80	21	1,911	1.10%
2020/11/17	3	25.53	3	25.62	25.85	0	1,673	0.00%
2020/11/16	8	25.78	0	0.00	25.55	8	1,632	0.49%
2020/11/11	30	23.68	0	0.00	23.80	30	1,572	1.91%
2020/11/06	5	22.95	0	0.00	22.95	5	1,595	0.31%
2020/11/02	0	0.00	0.1	22.60	22.40	-0.1	1,856	-0.01%
2020/10/13	0	0.00	1	23.20	23.20	-1	1,921	-0.05%
2020/10/08	1	23.40	0	0.00	23.35	1	1,955	0.05%
2020/10/06	1	22.95	0	0.00	23.15	1	1,945	0.05%
2020/09/25	0	0.00	1	22.10	22.35	-1	1,962	-0.05%
2020/09/17	3	23.50	1	23.90	23.90	2	1,876	0.11%
2020/09/14	6	23.28	0	0.00	23.25	6	1,878	0.32%
2020/09/11	1	23.50	0	0.00	23.20	1	1,861	0.05%
2020/09/10	0	0.00	1	23.65	23.70	-1	1,850	-0.05%
2020/09/09	0	0.00	1	23.45	23.80	-1	1,881	-0.05%
2020/08/28	0	0.00	1	24.20	24.15	-1	1,758	-0.06%
2020/08/24	4	24.29	11	24.26	24.60	-7	1,709	-0.41%
2020/08/21	0	0.00	3	24.02	24.15	-3	1,640	-0.18%
2020/08/20	0	0.00	30	22.81	23.20	-30	1,587	-1.89%
2020/08/19	1	23.70	0	0.00	23.60	1	1,527	0.07%
2020/08/17	34	23.78	2	23.70	23.65	32	1,478	2.16%
2020/08/10	0	0.00	2	23.15	23.20	-2	1,278	-0.16%
2020/08/07	0	0.00	7	22.10	22.70	-7	1,201	-0.58%
2020/08/06	0	0.00	4	21.53	21.70	-4	1,103	-0.36%
2020/08/05	0	0.00	3	21.20	21.05	-3	1,066	-0.28%
2020/08/04	0	0.00	20	21.00	21.05	-20	1,061	-1.88%
2020/07/31	0	0.00	1	20.95	20.90	-1	1,054	-0.09%
2020/07/27	1	20.60	0	0.00	20.65	1	1,031	0.10%
2020/07/24	0	0.00	13	21.06	20.90	-13	1,029	-1.26%
2020/07/23	0	0.00	9	21.03	21.00	-9	1,021	-0.88%
2020/07/20	30	21.65	0	0.00	21.65	30	991	3.02%
2020/07/17	0	0.00	0	21.65	21.65	0	957	0.00%
2020/07/14	0	0.00	1	21.70	21.75	-1	904	-0.11%
2020/06/29	0	0.00	1	21.15	21.15	-1	913	-0.11%
2020/06/22	0	0.00	2	21.60	21.55	-2	905	-0.22%
2020/06/16	0	0.00	1	22.20	22.00	-1	897	-0.11%
2020/06/10	0	0.00	5	21.90	21.90	-5	979	-0.51%
2020/05/28	0	0.00	1	21.00	20.80	-1	1,010	-0.10%
2020/05/26	5	20.60	6	20.64	20.65	-1	991	-0.10%
2020/05/25	1	20.50	1	20.55	20.60	0	986	0.00%
2020/05/22	1	20.00	0	0.00	20.00	1	971	0.10%
2020/05/05	1	19.50	0	0.00	19.55	1	932	0.11%
2020/04/27	0	0.00	2	19.53	19.55	-2	978	-0.20%
2020/04/20	0.3	19.70	0	0.00	19.60	0.3	958	0.03%
2020/04/08	1	19.35	0	0.00	19.45	1	941	0.11%
2020/04/07	2	19.28	0	0.00	19.40	2	941	0.21%
2020/04/01	1	19.10	0	0.00	19.25	1	948	0.11%
2020/03/25	0	0.00	1	19.40	19.45	-1	935	-0.11%
2020/03/19	2	19.20	0	0.00	19.20	2	912	0.22%
2020/03/17	0	0.00	1	19.90	20.00	-1	821	-0.12%
2020/03/16	0	0.00	6	20.19	20.25	-6	779	-0.77%
2020/03/13	1	19.65	2	20.10	20.30	-1	752	-0.13%
2020/03/12	0.5	20.40	1	20.40	20.30	-0.5	707	-0.07%
2020/02/27	4	20.45	0	0.00	20.50	4	629	0.64%
2020/02/24	1	20.55	0	0.00	20.60	1	635	0.16%
2020/02/19	0	0.00	1	20.95	20.90	-1	637	-0.16%
2020/02/14	0.2	20.65	0	0.00	20.65	0.2	696	0.03%
2020/02/11	1	20.55	1	20.65	20.65	0	720	0.00%
2020/02/06	1	20.65	1	20.75	20.75	0	756	0.00%
2020/02/05	0	0.00	1	20.65	20.70	-1	772	-0.13%
2020/02/03	4	19.86	0	0.00	20.20	4	762	0.52%
2020/01/30	5	20.70	1	20.45	20.25	4	739	0.54%
2020/01/14	0	0.00	10	21.20	21.20	-10	783	-1.28%
2020/01/08	7	21.03	0	0.00	20.95	7	890	0.79%
2020/01/06	2	21.13	0	0.00	21.10	2	885	0.23%
2020/01/03	1	21.20	0	0.00	21.20	1	881	0.11%
2020/01/02	0	0.00	1	21.45	21.40	-1	871	-0.11%
2019/12/20	4	21.10	0	0.00	21.05	4	836	0.48%
2019/12/13	7	21.07	1	21.10	21.15	6	827	0.72%
2019/12/05	0	20.95	0	0.00	20.90	0	897	0.00%
2019/11/29	1	21.10	0	0.00	21.05	1	897	0.11%
2019/11/27	0	0.00	5	21.20	21.30	-5	912	-0.55%
2019/11/26	0	0.00	1	21.40	21.25	-1	920	-0.11%
2019/11/21	1	21.05	0	0.00	21.05	1	915	0.11%
2019/11/15	2	21.30	0	0.00	21.15	2	921	0.22%
2019/11/07	6	22.30	1	22.40	22.25	5	854	0.59%
2019/11/04	10	22.25	0	0.00	22.10	10	842	1.19%
2019/10/31	1	21.95	0	0.00	21.85	1	844	0.12%
2019/10/23	0	0.00	1	21.85	21.90	-1	859	-0.12%
2019/10/22	0	0.00	2	22.35	22.05	-2	856	-0.23%
2019/10/21	0	0.00	4	21.96	22.10	-4	829	-0.48%
2019/10/16	0	0.00	6	21.35	21.40	-6	870	-0.69%
2019/10/03	1	20.80	0	0.00	20.80	1	984	0.10%
2019/09/20	0	0.00	1	21.20	21.20	-1	1,152	-0.09%
2019/09/12	0	0.00	3	21.22	21.20	-3	1,391	-0.22%
2019/09/11	0	0.00	3	20.85	20.80	-3	1,364	-0.22%
2019/09/05	0	0.00	1	20.85	20.75	-1	1,350	-0.07%
2019/08/30	1	20.40	0	0.00	20.45	1	1,390	0.07%
2019/08/29	1	20.40	0	0.00	20.55	1	1,387	0.07%
2019/08/27	1	20.40	0	0.00	20.40	1	1,435	0.07%
2019/08/26	5	20.75	0	0.00	20.70	5	1,442	0.35%
2019/08/23	0	0.00	1	20.90	20.90	-1	1,451	-0.07%
2019/08/21	0	0.00	12	20.75	20.65	-12	1,582	-0.76%
2019/08/16	12	20.50	0	0.00	20.55	12	1,690	0.71%
2019/08/15	0	0.00	150	20.40	20.40	-150	1,725	-8.69%	大賣/鉅額交易
2019/08/05	1	20.50	0	0.00	20.45	1	2,051	0.05%
2019/08/01	1	20.75	1	20.65	20.70	0	2,043	0.00%
2019/07/22	1	21.20	0	0.00	21.20	1	1,980	0.05%
2019/07/19	0	0.00	1	21.65	21.50	-1	1,960	-0.05%
2019/07/09	2	23.30	7	23.20	23.20	-5	1,771	-0.28%
2019/07/08	10	22.80	0	0.00	22.85	10	1,732	0.58%
2019/07/05	10	22.95	0	0.00	22.80	10	1,719	0.58%
2019/07/04	0	0.00	1	22.65	22.75	-1	1,696	-0.06%
2019/07/02	0	0.00	1	22.75	22.75	-1	1,645	-0.06%
2019/06/26	3	22.83	1	22.75	22.80	2	1,626	0.12%
2019/06/25	0	0.00	1	22.70	22.75	-1	1,619	-0.06%
2019/06/24	0	0.00	5	22.98	22.95	-5	1,574	-0.32%
2019/06/21	0	0.00	5	22.20	22.20	-5	1,494	-0.33%
2019/06/11	0	0.00	4	21.78	21.70	-4	1,359	-0.29%
2019/06/10	1	21.40	0	0.00	21.35	1	1,334	0.07%
2019/06/06	1	21.25	0	0.00	21.40	1	1,326	0.08%
2019/06/03	1	22.00	0	0.00	21.65	1	1,291	0.08%
2019/05/27	1	22.05	0	0.00	22.30	1	1,103	0.09%
2019/05/23	1	21.70	0	0.00	21.45	1	1,013	0.10%
2019/05/22	2	21.75	0	0.00	21.75	2	987	0.20%
2019/05/21	3	21.83	29	21.79	21.75	-26	953	-2.73%
2019/05/17	0	0.00	2	21.20	21.30	-2	834	-0.24%
2019/05/16	2	21.30	4	21.23	21.10	-2	768	-0.26%
2019/05/15	0	0.00	1	20.05	20.20	-1	584	-0.17%
2019/05/03	1	20.20	0	0.00	20.15	1	531	0.19%
2019/04/23	0	0.00	1	20.20	20.20	-1	525	-0.19%
2019/04/22	1	20.25	0	0.00	20.20	1	522	0.19%
2019/04/15	1	20.45	0	0.00	20.40	1	531	0.19%
2019/04/10	1	20.15	0	0.00	20.30	1	504	0.20%
2019/04/08	10	20.15	0	0.00	20.10	10	495	2.02%
2019/04/01	2	20.00	0	0.00	20.05	2	486	0.41%
2019/03/28	1	20.60	2	20.65	20.70	-1	433	-0.23%
2019/03/26	0	0.00	1	20.25	20.30	-1	404	-0.25%
2019/03/21	0	0.00	1	20.20	20.20	-1	412	-0.24%
2019/03/19	10	20.10	0	0.00	20.10	10	426	2.34%
2019/03/14	5	20.20	0	0.00	20.10	5	417	1.20%
2019/03/07	1	20.30	0	0.00	20.10	1	465	0.21%
2019/02/11	0	0.00	0.4	19.95	19.90	-0.4	486	-0.07%
2018/12/24	5	20.05	0	0.00	20.05	5	742	0.67%
2018/12/12	0	0.00	2	20.30	20.35	-2	706	-0.28%
2018/12/04	0.1	20.45	1	20.40	20.60	-0.9	710	-0.13%
2018/11/07	1	19.65	0	0.00	19.65	1	676	0.15%
2018/10/15	2	20.05	0	0.00	20.00	2	603	0.33%
2018/10/11	1	20.10	0	0.00	20.05	1	602	0.17%
2018/10/02	0	0.00	250	20.51	20.60	-250	541	-46.15%	大賣/鉅額交易
2018/09/10	1	20.55	8	20.55	20.55	-7	725	-0.97%
2018/08/28	0	0.00	3	21.07	20.95	-3	819	-0.37%
2018/08/21	0	0.00	1	20.80	20.80	-1	1,143	-0.09%
2018/08/20	0	0.00	1	20.80	20.70	-1	1,142	-0.09%
2018/08/16	0	0.00	3	20.55	20.55	-3	1,152	-0.26%
2018/08/01	0	0.00	2	21.15	21.20	-2	1,181	-0.17%
2018/07/31	1	20.95	0	0.00	21.05	1	1,189	0.08%
2018/07/30	0	0.00	1	21.00	21.00	-1	1,204	-0.08%
2018/07/24	1	20.80	0	0.00	21.00	1	1,234	0.08%
2018/07/18	0	0.00	2	21.70	21.70	-2	1,208	-0.17%
2018/07/17	1	21.50	0	0.00	21.70	1	1,216	0.08%
2018/07/16	1	21.55	0	0.00	21.55	1	1,215	0.08%
2018/07/10	1	21.45	0	0.00	21.40	1	1,267	0.08%
2018/07/09	1	21.40	0	0.00	21.45	1	1,300	0.08%
2018/07/06	1	21.35	0	0.00	21.40	1	1,330	0.08%
2018/07/05	4	21.43	0	0.00	21.45	4	1,548	0.26%
2018/07/04	1	21.50	1	21.45	21.50	0	1,567	0.00%
2018/06/04	0	0.00	0.1	22.00	21.90	-0.1	1,702	0.00%
2018/06/01	3	22.60	0	0.00	22.30	3	1,671	0.18%
2018/05/29	0	0.00	31	22.08	21.85	-31	1,474	-2.10%
2018/05/24	2	20.90	0	0.00	20.90	2	1,429	0.14%
2018/05/21	0	0.00	21	21.20	21.10	-21	1,435	-1.46%
2018/05/18	2	21.05	0	0.00	21.05	2	1,444	0.14%
2018/05/08	0	0.00	50	20.90	20.95	-50	1,633	-3.06%
2018/04/30	2	21.00	0	0.00	21.20	2	1,640	0.12%
2018/04/27	1	20.80	0	0.00	21.00	1	1,646	0.06%
2018/04/24	1	21.15	0	0.00	21.20	1	1,654	0.06%
2018/04/19	1	21.20	0	0.00	21.20	1	1,663	0.06%
2018/04/18	1	21.20	0	0.00	21.20	1	1,668	0.06%
2018/04/17	2	21.35	0	0.00	21.45	2	1,660	0.12%
2018/04/13	1	21.70	0	0.00	21.65	1	1,666	0.06%
2018/04/12	1	22.05	0	0.00	22.00	1	1,686	0.06%
2018/04/11	0	0.00	20	22.24	22.45	-20	1,671	-1.20%
2018/04/10	0	0.00	81	22.56	22.40	-81	1,658	-4.88%
2018/04/09	1	21.75	0	0.00	21.90	1	1,469	0.07%
2018/04/02	6	21.78	10	21.73	21.65	-4	1,515	-0.26%
2018/03/28	1	21.30	0	0.00	21.30	1	1,439	0.07%
2018/03/27	6	21.10	0	0.00	21.25	6	1,434	0.42%
2018/03/26	1	21.50	0	0.00	21.20	1	1,407	0.07%
2018/03/23	0	0.00	1	21.50	21.70	-1	1,358	-0.07%
2018/03/22	1	21.10	2	21.00	21.20	-1	1,304	-0.08%
2018/03/21	4	21.03	0	0.00	21.15	4	1,309	0.31%
2018/03/16	1	21.55	0	0.00	21.50	1	1,344	0.07%
2018/03/14	0	0.00	10	21.55	21.55	-10	1,332	-0.75%
2018/03/09	0	0.00	1	21.75	21.45	-1	1,331	-0.08%
2018/03/08	0	0.00	1	21.35	21.40	-1	1,288	-0.08%
2018/02/27	11	21.15	0	0.00	21.15	11	1,251	0.88%
2018/02/08	6	20.95	1	21.15	20.70	5	1,259	0.40%
2018/02/06	1	20.05	0	0.00	20.50	1	1,235	0.08%
2018/01/23	1	21.05	0	0.00	21.05	1	1,250	0.08%
2018/01/16	1	21.15	0	0.00	21.15	1	1,345	0.07%
2018/01/15	1	21.10	0	0.00	21.15	1	1,460	0.07%
2018/01/10	1	21.35	1	21.30	21.15	0	1,701	0.00%
2018/01/03	2	21.55	2	21.50	21.35	0	1,685	0.00%
2018/01/02	1	21.75	0	0.00	21.80	1	1,685	0.06%