三陽工業 (2206)-富邦-中壢券商分點個股進出

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
84.4
漲跌
▲3.0
漲幅
+3.69%
成交量
30,309張
產業
上市汽車類股
458人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

三陽工業 (2206)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/25	45.2	83.92	102	84.09	84.40	-56.9	6,789	-0.84%	大賣/
2024/04/24	94.2	83.51	92.1	84.19	81.40	2.1	6,318	0.03%
2024/04/23	78.2	79.44	79.3	78.77	81.50	-1.1	5,400	-0.02%
2024/04/22	2	75.25	7	75.89	75.20	-5	4,798	-0.10%
2024/04/19	2.1	73.77	2	75.00	74.10	0.1	4,755	0.00%
2024/04/18	1	75.40	20	75.53	75.80	-19	4,700	-0.40%
2024/04/17	8	75.81	15.5	74.97	75.50	-7.5	4,683	-0.16%
2024/04/16	22.1	73.44	5	73.00	72.70	17.1	4,610	0.37%
2024/04/15	5	76.06	3	76.77	76.10	2	4,489	0.04%
2024/04/12	11.1	74.50	2	75.70	75.20	9.1	4,415	0.20%
2024/04/11	2	74.80	3	74.77	74.50	-1	4,398	-0.02%
2024/04/10	15	74.90	11	75.45	74.80	4	4,594	0.09%
2024/04/08	0	0.00	6	75.80	75.80	-6	4,802	-0.12%
2024/04/03	1.1	74.40	7	74.41	74.60	-5.9	4,760	-0.12%
2024/04/02	10	75.20	5	75.10	74.70	5	4,758	0.11%
2024/04/01	0	75.20	3	75.20	75.10	-3	4,746	-0.06%
2024/03/29	8	75.25	0	0.00	75.00	8	4,747	0.17%
2024/03/28	5.1	76.46	9	76.61	76.60	-3.9	4,681	-0.08%
2024/03/27	2.1	75.01	1	75.30	75.40	1.1	4,630	0.02%
2024/03/26	3	75.70	41	76.10	75.30	-38	4,625	-0.82%
2024/03/25	6.1	76.02	9.1	76.33	75.70	-3	4,564	-0.07%
2024/03/22	2	77.50	5	77.18	76.80	-3	4,540	-0.07%
2024/03/21	8.1	77.28	7	77.34	77.00	1.1	4,551	0.02%
2024/03/20	38.1	77.93	47.6	78.15	78.00	-9.6	4,493	-0.21%
2024/03/19	6.3	75.81	3	75.60	75.80	3.3	4,255	0.08%
2024/03/18	0	0.00	5.6	75.57	75.50	-5.6	4,242	-0.13%
2024/03/15	15.2	74.12	24.3	74.80	73.90	-9.1	4,206	-0.22%
2024/03/14	13.3	77.23	10	75.97	75.60	3.3	4,111	0.08%
2024/03/13	9.1	76.29	17	76.55	75.80	-8	4,043	-0.20%
2024/03/12	12	75.81	4	75.52	76.80	8	4,029	0.20%
2024/03/11	1	75.70	9.1	75.70	75.80	-8.1	4,022	-0.20%
2024/03/08	17.2	74.38	3.1	74.37	74.50	14.1	4,013	0.35%
2024/03/07	13.5	76.10	16.1	76.06	76.00	-2.5	3,928	-0.06%
2024/03/06	38.2	77.80	61	78.29	77.20	-22.8	3,856	-0.59%
2024/03/05	11	77.45	5	78.32	77.00	6	3,702	0.16%
2024/03/04	29.2	77.42	10	78.37	77.50	19.2	3,598	0.53%
2024/03/01	86	77.69	102.2	77.57	78.20	-16.2	3,347	-0.48%	大賣/
2024/02/29	1.1	73.62	0	0.00	74.70	1.1	3,031	0.04%
2024/02/27	13	73.71	3.1	73.81	73.70	9.9	3,090	0.32%
2024/02/26	1.1	74.36	19	74.42	75.10	-17.9	3,108	-0.57%
2024/02/23	23	74.14	1	74.00	73.50	22	3,065	0.72%
2024/02/22	8.1	74.34	3	74.53	74.90	5.1	3,063	0.16%
2024/02/21	2	74.50	3	74.43	74.40	-1	3,044	-0.03%
2024/02/20	1.1	74.27	8	73.91	74.00	-7	3,050	-0.23%
2024/02/19	2	74.65	8	74.46	74.00	-6	3,076	-0.19%
2024/02/16	7	74.26	28.3	74.36	74.30	-21.3	3,058	-0.70%
2024/02/15	9	71.11	0	0.00	71.00	9	2,995	0.30%
2024/02/05	0	0.00	5.3	71.85	72.00	-5.3	3,022	-0.18%
2024/02/02	3	71.57	1.3	71.82	71.50	1.7	3,027	0.05%
2024/02/01	0	0.00	3	71.63	71.80	-3	3,090	-0.10%
2024/01/31	5.1	70.77	0	0.00	70.60	5.1	3,146	0.16%
2024/01/30	0.1	71.50	0.1	71.70	71.30	-0.1	3,193	0.00%
2024/01/29	7.1	71.80	5	72.08	72.00	2.1	3,270	0.06%
2024/01/26	2.1	71.80	8	72.05	71.80	-5.9	3,296	-0.18%
2024/01/25	1	71.50	3	71.47	71.50	-2	3,299	-0.06%
2024/01/24	0.4	71.51	5	71.50	71.40	-4.6	3,314	-0.14%
2024/01/23	4.1	70.88	3	70.90	71.00	1.1	3,347	0.03%
2024/01/22	0	70.10	2	70.30	70.50	-2	3,364	-0.06%
2024/01/19	2	70.05	8	69.81	69.70	-6	3,399	-0.18%
2024/01/18	2	68.80	1	68.80	68.60	1	3,414	0.03%
2024/01/17	16	69.22	11	69.21	68.70	5	3,430	0.15%
2024/01/16	10	70.19	0	0.00	70.20	10	3,405	0.29%
2024/01/15	0.1	71.13	2	70.85	71.00	-1.9	3,379	-0.06%
2024/01/12	2	71.20	0	0.00	70.90	2	3,407	0.06%
2024/01/11	1	70.80	1	70.80	70.90	0	3,456	0.00%
2024/01/10	10	70.77	3	70.73	70.80	7	3,585	0.20%
2024/01/09	16	71.87	1	72.30	71.60	15	3,628	0.41%
2024/01/08	7	72.46	1	72.20	71.80	6	3,734	0.16%
2024/01/05	12.2	72.88	4.1	73.18	72.20	8.1	3,769	0.22%
2024/01/04	52.7	74.73	9	75.70	73.40	43.7	3,788	1.15%
2024/01/03	11	74.28	43.7	74.46	74.80	-32.7	3,632	-0.90%
2024/01/02	4	72.53	15.2	72.69	73.20	-11.2	3,451	-0.32%
2023/12/29	0	0.00	1	71.30	71.40	-1	3,427	-0.03%
2023/12/28	0.1	71.00	2.3	71.24	71.60	-2.2	3,544	-0.06%
2023/12/26	2	70.26	3	70.50	70.60	-1	3,706	-0.03%
2023/12/25	2	70.80	0	0.00	70.70	2	3,864	0.05%
2023/12/22	6	70.68	4	70.60	70.60	2	3,943	0.05%
2023/12/21	2	70.15	0	0.00	70.30	2	4,189	0.05%
2023/12/20	3.7	70.41	6.6	70.45	70.60	-2.9	4,404	-0.07%
2023/12/19	5	70.38	2	70.40	70.30	3	4,447	0.07%
2023/12/18	16.1	70.94	3	70.97	70.80	13.1	4,475	0.29%
2023/12/15	5.2	72.41	2.2	72.75	72.10	3	4,477	0.07%
2023/12/14	0	0.00	2	73.10	72.90	-2	4,611	-0.04%
2023/12/13	13	72.89	4.1	72.90	72.80	8.9	4,617	0.19%
2023/12/12	5.3	73.45	2	73.75	73.20	3.3	4,646	0.07%
2023/12/11	1	74.00	34	74.19	74.00	-33	4,638	-0.71%
2023/12/08	1.1	72.90	3	73.17	73.20	-2	4,621	-0.04%
2023/12/07	2.1	73.48	11	73.44	73.00	-8.9	4,698	-0.19%
2023/12/06	0	73.40	3.1	74.02	73.70	-3.1	4,719	-0.07%
2023/12/05	4	72.72	2.5	73.00	72.50	1.5	4,703	0.03%
2023/12/04	10	73.30	12	73.46	73.20	-2	4,719	-0.04%
2023/12/01	5	73.74	2.2	73.92	73.80	2.8	4,794	0.06%
2023/11/30	3.1	72.97	4	72.90	72.80	-0.9	4,888	-0.02%
2023/11/29	1	73.20	1	74.10	73.40	0	5,085	0.00%
2023/11/28	0	0.00	4	73.65	73.50	-4	5,336	-0.07%
2023/11/27	8.1	73.66	1.1	73.03	73.20	7	5,389	0.13%
2023/11/24	12	74.67	12	74.78	74.70	0	5,448	0.00%
2023/11/22	7	72.89	7	73.66	73.80	0	5,429	0.00%
2023/11/21	5	73.50	32	73.89	73.50	-27	5,492	-0.49%
2023/11/17	5	73.30	12	73.39	73.30	-7	5,509	-0.13%
2023/11/16	0	0.00	6	73.17	73.30	-6	5,520	-0.11%
2023/11/15	1	72.10	0	0.00	72.40	1	5,523	0.02%
2023/11/14	35	72.04	29	72.16	71.50	6	5,597	0.11%
2023/11/13	9.1	72.58	2	73.00	71.80	7.1	5,644	0.13%
2023/11/10	4	72.73	3	72.67	73.00	1	5,786	0.02%
2023/11/09	12	72.56	12	72.83	72.80	0	6,017	0.00%
2023/11/08	13.1	72.24	14	72.09	72.40	-0.9	6,229	-0.01%
2023/11/07	3	71.11	5	71.95	71.70	-2	6,338	-0.03%
2023/11/06	5	71.22	24	71.79	71.50	-19	6,505	-0.29%
2023/11/03	0.1	69.80	3	69.90	69.80	-2.9	6,740	-0.04%
2023/11/02	0.3	69.00	17	68.57	68.90	-16.7	7,125	-0.23%
2023/11/01	0	0.00	0.1	67.20	67.30	-0.1	7,228	0.00%
2023/10/31	15.1	67.76	15	68.60	66.50	0.1	7,527	0.00%
2023/10/30	16.3	68.18	3.1	68.19	67.70	13.2	7,929	0.17%
2023/10/27	15.2	69.05	4	68.68	68.30	11.2	8,066	0.14%
2023/10/26	1.8	69.78	1	71.10	69.60	0.8	8,247	0.01%
2023/10/25	11	70.85	14	70.84	70.80	-3	8,297	-0.04%
2023/10/24	3.1	68.34	9.1	68.87	70.00	-6	8,337	-0.07%
2023/10/23	4.2	67.98	4	68.63	68.50	0.2	8,390	0.00%
2023/10/20	5.5	67.34	2	67.65	67.80	3.5	8,540	0.04%
2023/10/19	11.2	68.20	5.1	68.36	68.90	6.1	8,647	0.07%
2023/10/18	22.4	69.36	16.3	68.76	68.20	6.1	8,914	0.07%
2023/10/17	36.3	71.05	7	71.29	70.80	29.3	9,277	0.32%
2023/10/16	26.4	71.66	2	71.10	71.30	24.4	9,451	0.26%
2023/10/13	9	73.67	2	74.40	73.60	7	9,509	0.07%
2023/10/12	14.2	72.74	16	73.63	73.90	-1.8	9,610	-0.02%
2023/10/11	53.1	72.96	15	73.11	72.40	38.1	9,624	0.40%
2023/10/06	7.1	73.80	5	74.12	73.80	2.1	9,717	0.02%
2023/10/05	14.1	73.85	6	74.03	73.90	8.1	9,861	0.08%
2023/10/04	35.2	73.88	8.2	73.41	73.40	27	9,957	0.27%
2023/10/03	35	76.69	13.2	76.03	75.70	21.9	9,996	0.22%
2023/10/02	31.3	77.42	31.5	76.74	76.60	-0.2	10,056	0.00%
2023/09/28	7.2	77.52	29	77.38	77.70	-21.8	10,054	-0.22%
2023/09/27	12	75.36	13	75.32	75.10	-1	10,021	-0.01%
2023/09/26	53.4	77.15	35.1	76.87	75.90	18.3	10,196	0.18%
2023/09/25	9.1	76.24	47	76.57	77.60	-37.9	10,246	-0.37%
2023/09/22	15.1	72.22	6.1	72.50	72.30	9	10,236	0.09%
2023/09/21	7.1	74.31	6	74.40	73.40	1.1	10,374	0.01%
2023/09/20	6	75.62	6	76.65	75.40	0	10,506	0.00%
2023/09/19	13.3	76.22	32	76.03	75.80	-18.7	10,806	-0.17%
2023/09/18	8	74.13	11	74.25	73.90	-3	10,807	-0.03%
2023/09/15	16	74.08	9	73.71	74.30	7	10,898	0.06%
2023/09/14	0	0.00	2	72.65	72.70	-2	11,193	-0.02%
2023/09/13	1	71.90	1	71.50	72.00	0	11,363	0.00%
2023/09/12	15	71.89	1	71.60	71.60	14	11,564	0.12%
2023/09/11	14.1	73.59	4.2	73.71	73.00	9.9	11,688	0.08%
2023/09/08	1	74.50	0	0.00	74.40	1	11,896	0.01%
2023/09/07	27	75.08	23	75.11	75.40	4	12,463	0.03%
2023/09/06	6	76.47	6	76.40	75.30	0	12,879	0.00%
2023/09/05	19	74.88	9.1	75.72	76.30	9.9	13,385	0.07%
2023/09/04	24.1	76.50	55	75.96	75.50	-30.9	13,750	-0.22%
2023/09/01	66.2	76.48	47	76.15	75.50	19.2	14,278	0.13%
2023/08/31	12.1	74.16	18	74.11	74.30	-6	14,823	-0.04%
2023/08/30	10	73.49	34	72.94	74.00	-24	15,301	-0.16%
2023/08/28	15	70.97	2	70.80	70.60	13	16,037	0.08%
2023/08/25	40.3	71.60	12	72.96	71.50	28.3	16,462	0.17%
2023/08/24	1.7	71.71	25	71.68	71.80	-23.3	16,782	-0.14%
2023/08/23	2	71.05	4	71.55	71.30	-2	17,095	-0.01%
2023/08/22	6.1	71.80	1	71.40	71.00	5.1	17,296	0.03%
2023/08/21	4	71.77	17	71.92	71.70	-13	17,532	-0.07%
2023/08/18	12.4	72.96	10	72.79	71.50	2.4	17,671	0.01%
2023/08/17	7.1	72.99	22	73.10	73.40	-14.9	17,866	-0.08%
2023/08/16	63.3	71.29	59.3	71.68	71.70	4	18,238	0.02%
2023/08/15	73.3	73.73	95	73.97	73.00	-21.7	18,713	-0.12%
2023/08/14	32.8	76.59	12	76.08	74.20	20.8	19,227	0.11%
2023/08/11	39.5	78.14	2	77.95	77.50	37.4	19,757	0.19%
2023/08/10	41	79.43	38.8	79.19	79.00	2.2	20,170	0.01%
2023/08/09	61	81.37	66	82.23	82.30	-5	20,328	-0.02%
2023/08/08	25.2	82.10	102.3	81.22	83.40	-77.1	20,506	-0.38%	大賣/
2023/08/07	28.2	77.20	55.2	78.51	79.10	-27	20,426	-0.13%
2023/08/04	149.4	78.28	25	78.00	77.50	124.4	20,510	0.61%	大買/鉅額交易
2023/08/02	51.2	80.87	77.2	80.99	81.80	-26	20,505	-0.13%
2023/08/01	70.2	77.93	18	78.12	78.80	52.2	20,298	0.26%
2023/07/31	47.3	79.99	57.5	79.81	78.90	-10.2	20,437	-0.05%
2023/07/28	25.2	77.54	5.1	78.28	78.40	20.1	21,027	0.10%
2023/07/27	11	77.25	10	77.29	77.40	1	21,290	0.00%
2023/07/26	27.3	77.07	4.3	76.87	76.10	23.1	21,842	0.11%
2023/07/25	23	78.20	24	78.39	78.00	-1	22,172	0.00%
2023/07/24	29.3	77.27	39	76.92	77.10	-9.7	22,230	-0.04%
2023/07/21	61.7	80.30	14.5	80.42	78.10	47.2	22,378	0.21%
2023/07/20	62	83.07	34.8	83.00	83.00	27.3	22,924	0.12%
2023/07/19	41.1	78.89	33	78.87	78.60	8.1	22,563	0.04%
2023/07/18	44.3	77.60	9.1	77.04	77.00	35.2	23,014	0.15%
2023/07/17	30.4	79.30	19	79.02	78.90	11.4	23,088	0.05%
2023/07/14	15.1	80.49	1.2	81.20	80.10	13.9	23,230	0.06%
2023/07/13	12.4	80.59	9.2	80.55	80.40	3.2	23,478	0.01%
2023/07/12	16.1	81.07	6	81.10	80.80	10.1	24,097	0.04%
2023/07/11	36.2	82.16	239.7	83.77	82.20	-203.4	24,082	-0.84%	大賣/鉅額交易
2023/07/10	15.1	82.30	116	82.45	83.10	-100.9	24,382	-0.41%	大賣/
2023/07/07	24.1	83.88	16	83.48	83.80	8.1	24,802	0.03%
2023/07/06	9.2	85.87	106	85.58	85.20	-96.8	25,449	-0.38%	大賣/
2023/07/05	29.2	86.18	6	86.10	85.50	23.2	25,607	0.09%
2023/07/04	40	87.96	21.1	88.20	87.30	18.9	25,626	0.07%
2023/07/03	81.8	87.84	4	89.65	86.60	77.8	25,393	0.31%
2023/06/30	32.4	88.95	12	88.87	89.50	20.4	25,111	0.08%
2023/06/29	13.1	85.92	8	86.01	86.30	5	24,901	0.02%
2023/06/28	18	86.39	19	86.25	86.30	-1	24,739	0.00%
2023/06/27	40.6	85.17	11.6	85.77	85.00	29	24,643	0.12%
2023/06/26	6.2	88.97	24.4	88.35	88.30	-18.2	24,365	-0.07%
2023/06/21	19	91.15	6	91.87	91.10	13	24,200	0.05%
2023/06/20	45.2	91.14	67.2	90.63	91.50	-22	24,116	-0.09%
2023/06/19	17	93.56	19.3	93.39	93.10	-2.3	23,817	-0.01%
2023/06/16	33.4	92.88	14.4	92.30	91.80	19.1	23,663	0.08%
2023/06/15	10.1	93.13	13	93.11	92.70	-2.9	23,458	-0.01%
2023/06/14	18.3	92.45	14	92.24	91.70	4.3	23,270	0.02%
2023/06/13	56.3	93.45	37.7	94.10	92.60	18.6	23,110	0.08%
2023/06/12	286.3	96.33	34.1	94.16	93.20	252.2	22,559	1.12%	大買/鉅額交易
2023/06/09	87.5	95.43	278.8	96.85	97.80	-191.4	22,141	-0.86%	大賣/鉅額交易
2023/06/08	149.1	93.72	50.2	95.38	92.20	98.9	21,646	0.46%	大買/
2023/06/07	95.3	92.99	86.1	93.35	94.50	9.3	21,228	0.04%
2023/06/06	121.3	90.97	102.6	92.51	91.50	18.6	20,534	0.09%	大買/大賣/
2023/06/05	94.1	90.55	43.1	90.14	90.20	51.1	19,783	0.26%
2023/06/02	23.1	84.90	58.2	85.21	88.10	-35.1	19,329	-0.18%
2023/06/01	66	78.86	36.1	79.48	80.10	30	18,824	0.16%
2023/05/31	24.6	77.30	116	77.97	79.60	-91.4	18,523	-0.49%	大賣/
2023/05/30	54	74.59	36	74.81	74.50	18	18,051	0.10%
2023/05/29	14	73.54	96.4	72.94	74.20	-82.4	17,676	-0.47%
2023/05/26	89.1	70.54	46	70.08	70.20	43.1	17,338	0.25%
2023/05/25	40	72.00	9	73.06	71.50	31	17,169	0.18%
2023/05/24	54	71.16	24	71.85	72.30	30	16,995	0.18%
2023/05/23	48.3	71.85	24	72.03	72.50	24.3	16,984	0.14%
2023/05/22	59.5	72.07	90	72.60	71.90	-30.5	16,771	-0.18%
2023/05/19	41.6	70.63	89.6	71.12	70.00	-48.1	16,387	-0.29%
2023/05/18	52.3	67.21	58.4	68.18	68.60	-6.1	15,863	-0.04%
2023/05/17	42.1	62.50	176.5	64.50	66.30	-134.4	15,491	-0.87%	大賣/鉅額交易
2023/05/16	61	60.92	72.1	61.48	60.80	-11.1	14,738	-0.08%
2023/05/15	32.1	60.21	47.1	60.19	61.30	-15	14,273	-0.11%
2023/05/12	77.1	58.54	25	58.82	59.50	52.1	13,911	0.37%
2023/05/11	77.1	58.54	25	58.82	57.40	52.1	13,424	0.39%
2023/05/10	32	59.32	17	59.19	59.30	15	13,106	0.11%
2023/05/09	51.1	58.52	22.1	58.60	58.20	29.1	12,898	0.23%
2023/05/08	40	59.24	21.2	59.53	60.10	18.9	12,595	0.15%
2023/05/05	91	58.98	55.2	59.37	59.20	35.8	12,370	0.29%
2023/05/04	92	59.55	51.1	59.54	60.00	41	12,101	0.34%
2023/05/03	56	57.63	61	57.67	57.70	-5	11,301	-0.04%
2023/05/02	36.2	57.54	73.5	57.57	58.50	-37.3	10,980	-0.34%
2023/04/28	22.1	55.12	48	54.78	54.70	-26	10,411	-0.25%
2023/04/27	20	54.20	17	54.35	53.80	3	9,990	0.03%
2023/04/26	110	53.62	79.3	53.54	53.20	30.7	9,766	0.31%	大買/
2023/04/25	84.1	55.45	86	55.55	53.20	-1.9	9,472	-0.02%
2023/04/24	29	53.48	5.1	53.58	52.90	23.9	8,628	0.28%
2023/04/21	102.2	55.19	89	54.25	53.50	13.2	8,485	0.15%	大買/
2023/04/20	6.2	53.10	8	53.26	53.00	-1.8	7,788	-0.02%
2023/04/19	79	54.82	72	54.30	54.00	7	7,525	0.09%
2023/04/18	29	53.34	13.2	54.00	53.20	15.8	7,243	0.22%
2023/04/17	66.8	54.47	87.1	55.58	54.40	-20.3	6,915	-0.29%
2023/04/14	3	52.10	16	52.10	52.10	-13	6,129	-0.21%
2023/04/13	95.3	48.24	22.4	48.29	47.45	72.9	5,970	1.22%
2023/04/12	29.7	47.84	51.2	47.26	50.00	-21.5	5,529	-0.39%
2023/04/11	52.2	46.27	84	45.46	45.50	-31.8	4,948	-0.64%
2023/04/10	14	43.05	49.2	44.66	45.25	-35.1	4,171	-0.84%
2023/04/07	7.2	40.37	9	40.62	41.15	-1.8	3,913	-0.05%
2023/04/06	1	39.25	6	39.05	39.55	-5	3,762	-0.13%
2023/03/31	0.2	39.19	0	0.00	39.00	0.2	3,748	0.01%
2023/03/30	4	38.95	1	39.05	39.05	3	3,742	0.08%
2023/03/29	2.3	38.82	1	38.95	39.10	1.3	3,763	0.03%
2023/03/28	12	38.62	1	38.40	38.50	11	3,879	0.28%
2023/03/27	8	39.63	6	39.92	39.85	2	3,926	0.05%
2023/03/24	1	38.75	0	0.00	38.85	1	3,901	0.03%
2023/03/23	3	38.92	13	38.93	38.85	-10	3,885	-0.26%
2023/03/22	5	39.23	15	39.19	39.30	-10	3,878	-0.26%
2023/03/21	19	38.71	4	38.58	38.55	15	3,918	0.38%
2023/03/20	40	38.79	1	38.60	38.75	39	3,892	1.00%
2023/03/17	2	38.88	5	39.28	38.90	-3	3,935	-0.08%
2023/03/16	10	38.80	4	38.60	38.80	6	3,985	0.15%
2023/03/15	0	0.00	13	40.02	39.80	-13	3,921	-0.33%
2023/03/14	1	39.95	13	40.37	40.00	-12	3,932	-0.31%
2023/03/13	8	40.51	8	40.56	40.65	0	4,004	0.00%
2023/03/10	18	40.51	5	40.97	40.20	13	4,042	0.32%
2023/03/09	4	41.31	10	41.37	41.65	-6	3,993	-0.15%
2023/03/08	5	41.46	3	41.45	41.65	2	3,983	0.05%
2023/03/07	9	40.69	7	40.71	41.00	2	4,050	0.05%
2023/03/06	0	40.00	16	40.18	40.20	-16	3,982	-0.40%
2023/03/03	1	39.35	19.3	39.48	39.45	-18.3	3,928	-0.46%
2023/03/01	10	39.28	0	0.00	39.35	10	3,944	0.25%
2023/02/24	13	39.68	4	40.13	39.80	9	3,920	0.23%
2023/02/23	6	39.93	8	39.94	40.15	-2	3,906	-0.05%
2023/02/22	18	38.96	25	38.69	39.45	-7	3,860	-0.18%
2023/02/21	37	40.45	40	40.39	39.80	-3	3,778	-0.08%
2023/02/20	15	39.48	36.1	39.48	39.30	-21.1	3,620	-0.58%
2023/02/17	21	39.30	9.8	39.05	39.40	11.2	3,564	0.31%
2023/02/16	45	38.05	7	38.30	38.85	38	3,501	1.09%
2023/02/15	23.8	38.76	74	38.82	38.30	-50.2	3,490	-1.44%
2023/02/14	12	36.55	5	36.83	37.05	7	3,135	0.22%
2023/02/13	28	36.92	13	36.74	37.15	15	3,122	0.48%
2023/02/10	2	35.53	0	0.00	35.50	2	3,011	0.07%
2023/02/09	0	0.00	1.3	35.89	35.65	-1.3	2,998	-0.04%
2023/02/08	3	35.70	1	36.00	35.70	2	2,997	0.07%
2023/02/07	2	35.43	0.2	35.60	35.55	1.8	2,997	0.06%
2023/02/06	0	0.00	4	35.78	35.40	-4	3,034	-0.13%
2023/02/03	0	0.00	1	35.70	35.70	-1	3,090	-0.03%
2023/02/02	0	0.00	2	35.58	35.60	-2	3,078	-0.06%
2023/02/01	1.5	35.02	0	0.00	35.00	1.5	3,051	0.05%
2023/01/31	1	35.00	2	35.20	35.00	-1	3,042	-0.03%
2023/01/30	1	34.70	3	35.00	35.25	-2	3,050	-0.07%
2023/01/17	1	33.85	1	33.80	34.10	0	3,006	0.00%
2023/01/16	1.1	34.04	0	0.00	33.95	1.1	3,023	0.04%
2023/01/13	0	0.00	7	34.29	34.15	-7	3,030	-0.23%
2023/01/12	0.1	34.30	1	34.40	34.20	-0.9	3,064	-0.03%
2023/01/11	0	0.00	3	34.12	34.00	-3	3,048	-0.10%
2023/01/10	0	0.00	0	34.45	34.45	0	3,061	0.00%
2023/01/09	0	0.00	4	34.45	34.55	-4	3,084	-0.13%
2023/01/06	0	0.00	5	34.25	34.30	-5	3,106	-0.16%
2023/01/05	3	34.30	0	0.00	34.20	3	3,187	0.09%
2023/01/03	0	0.00	1	33.90	33.95	-1	3,263	-0.03%
2022/12/30	2	33.83	0	0.00	33.85	2	3,326	0.06%
2022/12/29	1	33.65	0	0.00	33.65	1	3,371	0.03%
2022/12/28	2	33.95	1	33.90	33.70	1	3,431	0.03%
2022/12/27	0	0.00	1	34.10	34.10	-1	3,458	-0.03%
2022/12/26	7	34.31	9	34.27	34.35	-2	3,514	-0.06%
2022/12/23	5	33.70	4	33.65	33.70	1	3,647	0.03%
2022/12/22	3.1	33.74	0	0.00	33.55	3.1	3,843	0.08%
2022/12/21	5	33.79	0	0.00	33.55	5	3,944	0.13%
2022/12/20	17	34.38	6	33.65	33.45	11	4,156	0.26%
2022/12/19	41	35.59	40	35.31	34.80	1	4,102	0.02%
2022/12/16	7	36.11	27	36.14	35.95	-20	4,029	-0.50%
2022/12/14	0	0.00	2	36.33	36.80	-2	4,342	-0.05%
2022/12/13	7	36.58	0	36.41	36.25	7	4,421	0.16%
2022/12/12	1	37.30	1	37.25	37.40	0	4,480	0.00%
2022/12/09	12	37.90	0	0.00	37.70	12	4,498	0.27%
2022/12/08	3.1	37.92	2	38.05	38.30	1.1	4,487	0.02%
2022/12/07	1	37.15	1	36.95	37.15	0	4,484	0.00%
2022/12/06	20	37.26	1	37.35	36.80	19	4,465	0.43%
2022/12/05	43	37.66	1	37.75	37.75	42	4,428	0.95%
2022/12/02	8	37.25	7	37.41	37.25	1	4,335	0.02%
2022/11/30	22	36.04	0	0.00	36.20	22	4,207	0.52%
2022/11/29	5	36.65	21	36.57	36.25	-16	4,183	-0.38%
2022/11/28	1	35.90	0	0.00	36.35	1	4,117	0.02%
2022/11/25	0	0.00	10	36.32	36.10	-10	4,132	-0.24%
2022/11/24	3	36.43	0	0.00	36.30	3	4,152	0.07%
2022/11/23	2	36.28	2	36.35	36.35	0	4,124	0.00%
2022/11/22	1	35.50	0	0.00	35.45	1	4,100	0.02%
2022/11/21	0	0.00	1	35.60	35.80	-1	4,098	-0.02%
2022/11/18	6	35.48	2	35.33	35.20	4	4,100	0.10%
2022/11/17	14	35.50	0	0.00	35.55	14	4,109	0.34%
2022/11/16	1	35.60	0	0.00	35.50	1	4,092	0.02%
2022/11/15	8	35.54	1	35.70	35.65	7	4,077	0.17%
2022/11/14	29	35.56	2.1	35.45	36.15	26.9	4,088	0.66%
2022/11/11	69	36.21	1	37.30	36.05	68	4,036	1.68%
2022/11/10	3	37.93	0	0.00	37.35	3	3,936	0.08%
2022/11/09	2	38.28	3.4	38.29	38.85	-1.4	3,920	-0.04%
2022/11/08	0	0.00	5	38.70	37.95	-5	3,932	-0.13%
2022/11/07	1	37.85	0	0.00	38.30	1	4,057	0.02%
2022/11/04	1	38.00	0	0.00	38.05	1	4,132	0.02%
2022/11/03	0	0.00	6.5	38.42	38.60	-6.5	4,165	-0.16%
2022/11/02	1	38.30	0	0.00	38.20	1	4,174	0.02%
2022/11/01	6.1	38.13	2	37.53	38.30	4.1	4,155	0.10%
2022/10/31	2	36.33	3	36.72	36.30	-1	4,113	-0.02%
2022/10/28	1	36.15	1	36.40	36.10	0	4,146	0.00%
2022/10/27	0	35.70	0	0.00	36.10	0	4,182	0.00%
2022/10/26	1	35.75	4	35.74	35.35	-3	4,220	-0.07%
2022/10/25	2	36.20	1	36.50	35.80	1	4,226	0.02%
2022/10/21	1.1	35.73	3	36.10	36.10	-1.9	4,293	-0.04%
2022/10/20	4.1	35.64	1	35.80	35.75	3.1	4,313	0.07%
2022/10/19	0	0.00	23	36.46	36.25	-23	4,435	-0.52%
2022/10/18	2	36.63	0	0.00	36.25	2	4,592	0.04%
2022/10/17	1.1	35.85	36	35.87	36.40	-34.9	4,617	-0.76%
2022/10/14	0.2	37.07	0	0.00	36.85	0.2	4,626	0.00%
2022/10/13	9.5	37.76	0	0.00	36.10	9.5	4,672	0.20%
2022/10/12	10	38.26	1	38.15	38.50	9	4,712	0.19%
2022/10/11	27	38.31	0	0.00	38.25	27	4,781	0.57%
2022/10/07	1	39.55	22	39.36	39.55	-21	4,887	-0.43%
2022/10/06	2	38.55	2	39.30	38.80	0	4,918	0.00%
2022/10/05	5.2	38.54	3	38.47	38.60	2.2	4,959	0.04%
2022/10/04	12.2	38.12	2	38.20	38.10	10.2	5,018	0.20%
2022/10/03	15	38.17	9	37.54	37.35	6	5,003	0.12%
2022/09/30	5.6	38.26	6	38.16	38.30	-0.4	4,996	-0.01%
2022/09/29	5	39.98	5.1	40.59	40.10	-0.1	4,925	0.00%
2022/09/28	6	40.98	11	41.00	40.30	-5	4,745	-0.11%
2022/09/27	17.1	41.10	10	41.25	41.70	7.1	4,676	0.15%
2022/09/26	5	39.80	3	40.18	39.50	2	4,500	0.04%
2022/09/23	6	41.50	5	40.50	40.30	1	4,555	0.02%
2022/09/22	5	41.28	40	40.98	41.40	-35	4,608	-0.76%
2022/09/21	13	41.20	18	40.50	40.95	-5	4,694	-0.11%
2022/09/20	10	38.90	10	39.14	39.20	0	4,523	0.00%
2022/09/19	16.9	38.94	25.5	38.75	39.05	-8.6	4,655	-0.18%
2022/09/16	0	0.00	10	38.04	38.10	-10	4,830	-0.21%
2022/09/15	5	38.14	4.5	37.85	37.85	0.5	5,229	0.01%
2022/09/14	1	37.20	3.2	37.29	37.60	-2.2	5,397	-0.04%
2022/09/13	0	0.00	1	37.00	36.80	-1	5,710	-0.02%
2022/09/12	0	36.50	2	36.85	36.75	-2	5,949	-0.03%
2022/09/08	0	0.00	2	36.20	36.40	-2	6,250	-0.03%
2022/09/07	18	35.22	1	35.25	35.25	17	6,680	0.25%
2022/09/06	1	35.55	0	0.00	35.45	1	6,947	0.01%
2022/09/05	4	36.51	5	36.86	36.25	-1	6,993	-0.01%
2022/09/02	1	36.88	10	36.91	37.00	-9	6,981	-0.13%
2022/09/01	1	36.00	2	36.05	36.05	-1	6,916	-0.01%
2022/08/31	0	0.00	1.2	36.22	36.40	-1.2	6,872	-0.02%
2022/08/30	1	35.75	0	0.00	35.85	1	6,851	0.01%
2022/08/29	0	0.00	1	35.25	35.70	-1	6,893	-0.01%
2022/08/26	1	36.00	2	35.88	35.95	-1	6,902	-0.01%
2022/08/25	1.2	35.88	1	35.85	35.65	0.2	6,968	0.00%
2022/08/24	1	35.95	2	35.90	36.10	-1	6,956	-0.01%
2022/08/23	2	35.15	4	35.25	35.25	-2	6,934	-0.03%
2022/08/22	3	35.45	0.3	35.45	35.45	2.7	6,947	0.04%
2022/08/19	19.3	35.59	18.1	35.35	35.25	1.3	6,979	0.02%
2022/08/18	3	36.25	1	36.20	36.05	2	7,060	0.03%
2022/08/17	0.3	36.23	0	0.00	36.30	0.3	7,115	0.00%
2022/08/16	3.3	35.66	26	35.64	35.80	-22.7	7,124	-0.32%
2022/08/15	8.3	35.80	1	36.30	35.70	7.3	7,099	0.10%
2022/08/12	17.3	36.30	1	35.80	35.95	16.3	7,051	0.23%
2022/08/11	24.3	37.77	43	37.70	37.60	-18.8	6,912	-0.27%
2022/08/10	0.2	38.80	8	38.94	38.75	-7.8	6,840	-0.11%
2022/08/09	0	0.00	5	38.35	38.30	-5	6,822	-0.07%
2022/08/08	1	37.55	3	37.55	37.90	-2	6,843	-0.03%
2022/08/05	1	37.90	0	0.00	37.90	1	6,813	0.01%
2022/08/04	10	37.58	0	0.00	37.25	10	6,798	0.15%
2022/08/03	12	37.65	1	37.55	37.55	11	6,754	0.16%
2022/08/02	6	38.06	1	37.90	38.05	5	6,709	0.07%
2022/08/01	2	38.30	100	37.99	38.20	-98	6,657	-1.47%
2022/07/29	10	38.09	4	38.20	38.25	6	6,618	0.09%
2022/07/28	39	38.10	1	37.80	37.70	38	6,526	0.58%
2022/07/27	0	0.00	1	37.95	37.95	-1	6,500	-0.02%
2022/07/26	112	37.99	13	37.91	37.75	99	6,453	1.53%	大買/
2022/07/25	16	37.78	38.4	36.37	37.80	-22.4	6,271	-0.36%
2022/07/22	20	35.00	1	35.25	35.10	19	6,095	0.31%
2022/07/21	1	35.10	4	35.41	35.20	-3	6,049	-0.05%
2022/07/20	3.5	35.69	6	35.98	35.85	-2.5	6,011	-0.04%
2022/07/19	8	36.41	35	36.59	36.70	-27	5,937	-0.45%
2022/07/18	4	36.04	2.4	36.34	36.10	1.6	5,799	0.03%
2022/07/15	0	0.00	32	35.89	36.00	-32	5,685	-0.56%
2022/07/14	27	34.62	25	33.40	34.95	2	5,528	0.04%
2022/07/13	12.5	34.72	5	34.50	34.45	7.5	5,429	0.14%
2022/07/12	22	35.07	12	35.03	35.00	10	5,345	0.19%
2022/07/11	0	0.00	0.4	34.59	34.65	-0.4	5,231	-0.01%
2022/07/08	0.6	34.71	1	35.35	34.70	-0.4	5,206	-0.01%
2022/07/07	0	0.00	13	34.63	34.80	-13	5,139	-0.25%
2022/07/06	1	33.60	0	0.00	33.50	1	5,062	0.02%
2022/07/05	10	34.20	4.1	34.34	34.10	5.9	5,026	0.12%
2022/07/04	20.3	33.75	3.1	34.09	33.85	17.2	4,972	0.35%
2022/07/01	27.2	33.41	46.1	33.41	33.00	-18.9	4,914	-0.38%
2022/06/30	17.1	35.18	12.2	35.54	35.25	4.9	4,766	0.10%
2022/06/29	6	35.61	35	35.84	36.20	-29	4,638	-0.63%
2022/06/28	5	34.88	4	34.59	34.75	1	4,444	0.02%
2022/06/27	24	35.45	22.3	35.64	35.25	1.7	4,362	0.04%
2022/06/24	8	35.75	33	35.35	35.65	-25	4,121	-0.61%
2022/06/23	37.3	34.46	25	35.46	34.10	12.3	3,793	0.32%
2022/06/22	16	34.30	11	34.91	34.30	5	3,352	0.15%
2022/06/21	31	35.31	32	35.03	35.15	-1	3,126	-0.03%
2022/06/20	17	34.45	17	34.00	33.90	0	2,735	0.00%
2022/06/17	18	33.64	180	33.38	34.80	-162	2,472	-6.55%	大賣/鉅額交易
2022/06/16	43.5	33.71	57	34.06	33.60	-13.5	2,146	-0.63%
2022/06/15	224.1	32.55	58	32.83	32.85	166.1	1,687	9.85%	大買/鉅額交易
2022/06/14	5	31.11	6.3	31.48	32.00	-1.2	1,409	-0.09%
2022/06/13	16	30.69	0.1	30.80	30.90	15.9	1,328	1.19%
2022/06/10	0	0.00	2	30.65	31.10	-2	1,310	-0.15%
2022/06/09	1	30.95	5	30.90	30.95	-4	1,305	-0.31%
2022/06/08	0	0.00	3	30.75	30.85	-3	1,294	-0.23%
2022/06/07	0.1	30.55	0.5	30.95	30.35	-0.4	1,285	-0.03%
2022/06/06	2	31.75	1	32.30	31.50	1	1,239	0.08%
2022/06/02	5	31.68	1	31.80	32.10	4	1,228	0.33%
2022/06/01	1.1	31.23	7	31.37	31.20	-5.9	1,158	-0.51%
2022/05/31	2	31.10	3	31.30	31.40	-1	1,136	-0.09%
2022/05/30	5	31.60	3	31.47	31.15	2	1,124	0.18%
2022/05/27	6	30.91	2	31.00	31.05	4	1,099	0.36%
2022/05/26	26	31.22	20.4	31.08	30.80	5.6	1,052	0.53%
2022/05/25	1.1	29.86	6	29.78	29.90	-4.9	911	-0.54%
2022/05/24	2.1	28.76	3	29.00	29.20	-0.9	857	-0.10%
2022/05/20	0	0.00	1	28.85	28.90	-1	834	-0.12%
2022/05/18	0.1	28.85	1	29.00	28.95	-0.9	880	-0.10%
2022/05/16	0.2	28.93	2	28.88	28.90	-1.8	916	-0.20%
2022/05/12	0	0.00	0	27.20	26.55	0	875	0.00%
2022/05/11	2	27.55	2	27.30	27.35	0	861	0.00%
2022/05/10	0	0.00	5	27.08	27.20	-5	858	-0.58%
2022/05/09	0	0.00	1	27.25	27.20	-1	860	-0.12%
2022/05/06	1	27.40	0	0.00	27.50	1	860	0.12%
2022/05/05	1	27.80	0	0.00	27.85	1	863	0.12%
2022/04/28	0	0.00	0	27.60	27.65	0	888	0.00%
2022/04/25	2	27.80	0	0.00	27.75	2	882	0.23%
2022/04/22	2	28.13	0	0.00	28.15	2	881	0.23%
2022/04/20	0	0.00	0.3	28.10	28.25	-0.3	888	-0.03%
2022/04/15	0.3	28.15	0	0.00	27.90	0.3	918	0.03%
2022/04/14	0	28.60	0	0.00	28.40	0	912	0.00%
2022/04/13	0	28.45	0	0.00	28.50	0	910	0.00%
2022/04/12	0	0.00	1	28.25	28.20	-1	933	-0.11%
2022/04/08	2	28.28	0	0.00	28.25	2	926	0.22%
2022/04/07	1	28.10	0	0.00	28.15	1	929	0.11%
2022/04/06	0	28.90	0	0.00	28.55	0	922	0.00%
2022/04/01	0	0.00	18	28.80	28.90	-18	920	-1.96%
2022/03/31	4	28.93	0	0.00	28.80	4	919	0.44%
2022/03/30	0	0.00	6	29.02	29.35	-6	887	-0.68%
2022/03/28	0	0.00	0.1	28.85	28.80	-0.1	866	-0.01%
2022/03/21	0	29.00	1	29.00	28.90	-1	849	-0.12%
2022/03/18	0	0.00	4	28.70	28.70	-4	847	-0.47%
2022/03/17	0	0.00	1	28.70	28.60	-1	852	-0.12%
2022/03/16	1	27.80	0	0.00	27.95	1	848	0.12%
2022/03/15	0	0.00	1	27.95	27.95	-1	847	-0.12%
2022/03/14	1.1	27.91	0	27.90	27.95	1.1	844	0.13%
2022/03/09	0	0.00	25	27.30	27.70	-25	840	-2.98%
2022/03/08	2	27.35	0	0.00	27.15	2	836	0.24%
2022/03/07	0.1	27.90	0	0.00	27.95	0.1	816	0.01%
2022/03/03	0	28.80	1	28.80	28.80	-1	794	-0.13%
2022/02/24	3	28.42	2	28.30	28.20	1	771	0.13%
2022/02/23	1	28.95	0	0.00	28.95	1	753	0.13%
2022/02/22	1	28.95	11	29.04	28.95	-10	748	-1.34%
2022/02/21	35	29.29	6	29.24	29.40	29	730	3.97%
2022/02/18	2	29.00	0	0.00	29.25	2	708	0.29%
2022/02/17	2	28.55	5	28.58	29.05	-3	666	-0.45%
2022/02/16	0.1	27.85	3	27.75	27.90	-2.9	595	-0.49%
2022/02/15	0.1	27.95	0	0.00	27.50	0.1	590	0.01%
2022/02/09	0	27.50	0	0.00	27.25	0	576	0.00%
2022/01/26	0	27.00	0	0.00	26.80	0	555	0.00%
2022/01/25	1	26.55	0	0.00	26.85	1	554	0.18%
2022/01/21	0	0.00	2	27.15	27.05	-2	545	-0.37%
2022/01/20	0	0.00	1	27.15	27.25	-1	542	-0.18%
2022/01/17	1	27.20	0	0.00	27.15	1	543	0.18%
2022/01/14	0	0.00	1	27.80	27.55	-1	545	-0.18%
2022/01/11	2	27.65	0	0.00	27.45	2	582	0.34%
2022/01/10	3	27.65	3	27.90	27.85	0	565	0.00%
2022/01/05	3	27.35	0	0.00	27.40	3	534	0.56%
2021/12/30	0	0.00	5	26.95	27.05	-5	522	-0.96%
2021/12/22	0	0.00	1	26.50	26.45	-1	537	-0.19%
2021/12/21	1	26.30	0	0.00	26.30	1	540	0.19%
2021/12/15	3	26.60	0	0.00	26.55	3	556	0.54%
2021/12/14	5	26.75	0	0.00	26.65	5	559	0.89%
2021/12/07	0	0.00	5	26.25	26.25	-5	569	-0.88%
2021/12/06	0	0.00	10	26.25	26.30	-10	568	-1.76%
2021/12/01	0	0.00	1	26.15	26.30	-1	582	-0.17%
2021/11/26	1	26.55	0	0.00	26.50	1	595	0.17%
2021/11/25	0	0.00	1	26.85	26.90	-1	593	-0.17%
2021/11/24	0	26.80	0	0.00	26.70	0	601	0.00%
2021/11/12	1	26.55	1	26.65	26.70	0	676	0.00%
2021/11/11	0.2	26.70	0	0.00	26.60	0.2	687	0.03%
2021/11/09	1	26.70	0	0.00	26.70	1	721	0.14%
2021/10/26	0	0.00	10	26.98	26.95	-10	804	-1.24%
2021/10/18	1	26.70	1	26.70	26.70	0	789	0.00%
2021/10/08	0	0.00	1	26.85	26.75	-1	853	-0.12%
2021/10/07	1	26.40	6	26.35	26.45	-5	877	-0.57%
2021/10/05	0	0.00	1	25.85	25.85	-1	918	-0.11%
2021/09/30	10	26.55	0	0.00	26.50	10	946	1.06%
2021/09/27	1	26.90	2	27.05	26.90	-1	991	-0.10%
2021/09/16	1	27.60	0	0.00	27.85	1	1,066	0.09%
2021/09/09	0	0.00	4	26.85	27.05	-4	1,118	-0.36%
2021/09/08	0	0.00	1	27.35	26.70	-1	1,125	-0.09%
2021/09/07	0	0.00	5	27.40	27.40	-5	1,131	-0.44%
2021/09/06	0.4	27.30	0	0.00	27.20	0.4	1,146	0.03%
2021/09/03	0.1	27.50	0	0.00	27.50	0.1	1,154	0.00%
2021/09/01	0	0.00	1	27.90	27.65	-1	1,160	-0.09%
2021/08/30	3	27.05	1	26.70	27.15	2	1,175	0.17%
2021/08/26	1	26.00	0	0.00	26.10	1	1,193	0.08%
2021/08/25	10	26.00	2	25.98	26.10	8	1,212	0.66%
2021/08/24	1	26.05	5	26.05	26.05	-4	1,216	-0.33%
2021/08/19	1	26.30	9	26.25	26.30	-8	1,221	-0.66%
2021/08/16	10	26.70	0	0.00	26.80	10	1,226	0.82%
2021/08/13	1	27.20	1	27.00	27.00	0	1,218	0.00%
2021/08/11	0	0.00	2	27.60	27.45	-2	1,292	-0.15%
2021/08/09	2	28.78	1.1	28.86	28.75	0.9	1,398	0.06%
2021/08/02	0	28.60	0	0.00	29.00	0	1,655	0.00%
2021/07/27	2	28.80	0	0.00	28.70	2	1,870	0.11%
2021/07/26	10	28.98	0	0.00	28.95	10	1,946	0.51%
2021/07/22	0	0.00	5	28.80	28.85	-5	2,058	-0.24%
2021/07/21	3	28.97	0	0.00	29.00	3	2,192	0.14%
2021/07/15	1	29.60	0	0.00	29.70	1	2,368	0.04%
2021/07/13	4	29.68	30	29.47	29.55	-26	2,538	-1.02%
2021/07/12	3	30.23	2	30.00	30.05	1	2,543	0.04%
2021/07/08	0	0.00	4	30.73	30.75	-4	2,591	-0.15%
2021/07/07	1	30.75	0	0.00	30.50	1	2,662	0.04%
2021/07/06	2	31.00	3	31.00	31.00	-1	2,663	-0.04%
2021/07/05	1	30.95	1	30.70	30.85	0	2,670	0.00%
2021/07/01	32	30.50	2	30.43	30.20	30	2,685	1.12%
2021/06/30	1	30.15	0	0.00	30.20	1	2,687	0.04%
2021/06/29	1	29.80	1	29.85	29.95	0	2,691	0.00%
2021/06/28	2	30.05	0	0.00	30.10	2	2,766	0.07%
2021/06/25	0	0.00	1	29.90	29.90	-1	2,790	-0.04%
2021/06/24	2	29.90	0	0.00	29.80	2	2,827	0.07%
2021/06/23	10	30.10	22	29.98	29.80	-12	2,835	-0.42%
2021/06/17	0	0.00	1	29.10	29.30	-1	2,904	-0.03%
2021/06/16	0	0.00	1	29.05	29.00	-1	2,927	-0.03%
2021/06/15	1	28.90	11	28.95	29.00	-10	2,935	-0.34%
2021/06/11	1	29.00	1	29.10	29.00	0	2,940	0.00%
2021/06/09	2	28.80	5	28.70	28.75	-3	2,985	-0.10%
2021/06/08	1	28.80	1	28.75	28.80	0	3,005	0.00%
2021/06/07	6	28.98	37	28.42	28.75	-31	3,036	-1.02%
2021/06/04	12	28.98	1	28.90	28.85	11	3,094	0.36%
2021/06/02	4	28.71	2.2	28.79	28.80	1.8	3,106	0.06%
2021/06/01	1.2	28.28	4	28.15	28.30	-2.8	3,107	-0.09%
2021/05/31	3	28.02	0	0.00	27.95	3	3,121	0.10%
2021/05/27	2	28.00	0	0.00	27.80	2	3,133	0.06%
2021/05/26	9	28.15	0	0.00	28.15	9	3,165	0.28%
2021/05/25	1	28.20	0	0.00	28.10	1	3,169	0.03%
2021/05/24	0	28.15	15	28.15	28.20	-15	3,166	-0.47%
2021/05/20	6	27.63	1	28.10	27.40	5	3,216	0.16%
2021/05/19	12	27.47	1	27.20	27.35	11	3,174	0.35%
2021/05/18	12	27.08	4	27.05	27.10	8	3,171	0.25%
2021/05/17	2	25.25	15	25.75	25.95	-13	3,164	-0.41%
2021/05/14	4	28.41	2	27.58	27.85	2	3,096	0.06%
2021/05/13	10	26.45	3	26.40	26.20	7	3,046	0.23%
2021/05/12	3	26.68	2	27.19	26.20	1	3,017	0.03%
2021/05/11	2	29.13	4.5	29.12	28.85	-2.5	2,943	-0.08%
2021/05/10	0	0.00	3.1	30.22	30.20	-3.1	2,909	-0.11%
2021/05/07	0	0.00	13	30.02	30.00	-13	2,941	-0.44%
2021/05/06	16	29.68	6	30.10	29.60	10	2,949	0.34%
2021/05/05	5.3	30.71	2	30.50	30.40	3.3	2,901	0.11%
2021/05/04	18	32.38	26	30.93	30.85	-8	2,901	-0.28%
2021/05/03	17	32.76	43	32.79	32.45	-26	2,851	-0.91%
2021/04/29	7	32.46	5	32.29	32.35	2	2,799	0.07%
2021/04/28	35.3	32.84	18	32.80	32.85	17.3	2,802	0.62%
2021/04/27	10	33.29	13	33.18	33.55	-3	2,863	-0.10%
2021/04/26	1	32.45	11	32.59	32.30	-10	2,768	-0.36%
2021/04/23	1	31.80	0	0.00	31.95	1	2,791	0.04%
2021/04/22	0	0.00	11	32.55	31.85	-11	2,912	-0.38%
2021/04/21	4	32.85	1	32.70	32.80	3	2,908	0.10%
2021/04/20	25	33.09	4	32.38	32.30	21	2,984	0.70%
2021/04/19	21	32.51	7	31.95	32.80	14	3,370	0.42%
2021/04/16	11.4	31.27	1	31.45	31.45	10.4	3,448	0.30%
2021/04/15	0	0.00	2	31.10	31.20	-2	3,620	-0.06%
2021/04/14	1	30.50	13	30.70	30.80	-12	3,639	-0.33%
2021/04/13	4	31.48	4	31.33	30.95	0	3,745	0.00%
2021/04/12	1	30.95	2	30.83	30.95	-1	3,754	-0.03%
2021/04/09	2	30.78	0	31.10	30.75	2	3,928	0.05%
2021/04/06	0	0.00	4	30.88	30.80	-4	4,199	-0.10%
2021/04/01	15.4	30.89	6	30.76	30.95	9.4	4,239	0.22%
2021/03/31	37	30.99	13	30.98	31.00	24	4,259	0.56%
2021/03/30	6	31.79	8	31.91	31.75	-2	4,221	-0.05%
2021/03/29	3	31.90	4	31.86	31.90	-1	4,237	-0.02%
2021/03/26	1	31.20	3	31.35	31.30	-2	4,300	-0.05%
2021/03/25	5	31.60	2	31.40	31.45	3	4,372	0.07%
2021/03/24	2	31.28	5	31.44	31.30	-3	4,399	-0.07%
2021/03/23	2	30.88	0	0.00	30.85	2	4,429	0.05%
2021/03/22	1	31.10	3	31.32	31.30	-2	4,481	-0.04%
2021/03/19	4	31.09	4	31.55	31.55	0	4,548	0.00%
2021/03/18	2	31.18	5	31.21	31.10	-3	4,584	-0.07%
2021/03/17	2.1	30.93	2	31.05	30.80	0.1	4,743	0.00%
2021/03/16	1	30.70	0	0.00	30.90	1	4,839	0.02%
2021/03/15	2	31.00	0	0.00	31.00	2	5,086	0.04%
2021/03/12	6	31.23	0	0.00	31.25	6	5,185	0.12%
2021/03/11	3	31.72	5	31.51	31.55	-2	5,376	-0.04%
2021/03/10	14	32.03	19	31.83	31.90	-5	5,743	-0.09%
2021/03/09	0	0.00	5	30.85	30.80	-5	6,249	-0.08%
2021/03/08	1	31.20	1	31.45	31.15	0	6,763	0.00%
2021/03/05	8.5	31.46	2	31.90	31.30	6.5	7,780	0.08%
2021/03/04	6	32.11	2	32.00	31.90	4	7,983	0.05%
2021/03/03	4	31.63	2	31.30	31.55	2	8,255	0.02%
2021/03/02	3.2	31.71	2	31.80	31.30	1.2	8,319	0.01%
2021/02/26	3.1	31.61	0	0.00	31.75	3.1	8,529	0.04%
2021/02/25	1.1	32.47	3	32.45	32.45	-1.9	8,575	-0.02%
2021/02/24	6	32.37	3	32.57	32.25	3	8,764	0.03%
2021/02/23	2.1	32.97	2	32.85	32.75	0.1	8,822	0.00%
2021/02/22	0	0.00	2	32.70	32.75	-2	8,964	-0.02%
2021/02/19	0	32.60	1	32.25	32.05	-1	9,225	-0.01%
2021/02/18	6	32.54	4	32.55	32.50	2	9,307	0.02%
2021/02/17	0.1	32.30	1	32.75	32.50	-0.9	9,460	-0.01%
2021/02/05	0	0.00	3	32.12	32.00	-3	9,463	-0.03%
2021/02/03	2.1	31.76	2	31.60	31.65	0.1	9,475	0.00%
2021/02/02	16	31.48	10	31.63	31.95	6	9,468	0.06%
2021/02/01	3	30.98	27	30.87	31.10	-24	9,466	-0.25%
2021/01/29	8.3	31.76	10	32.16	31.50	-1.7	9,434	-0.02%
2021/01/28	14.1	32.32	2	32.55	32.40	12.1	9,386	0.13%
2021/01/27	2	32.55	7	33.09	33.00	-5	9,359	-0.05%
2021/01/26	5.1	33.05	1	32.80	32.60	4.1	9,329	0.04%
2021/01/25	3	33.23	12	32.54	33.60	-9	9,291	-0.10%
2021/01/22	2	32.45	0	0.00	32.70	2	9,257	0.02%
2021/01/21	0	0.00	22	32.20	32.35	-22	9,230	-0.24%
2021/01/20	22.1	31.92	10	31.94	31.65	12.1	9,183	0.13%
2021/01/19	6.1	33.78	13	33.90	33.60	-6.9	9,055	-0.08%
2021/01/18	8	33.50	31.5	33.77	33.65	-23.5	9,016	-0.26%
2021/01/15	54	34.63	1	35.05	34.05	53	8,946	0.59%
2021/01/14	9	36.03	33	35.97	35.85	-24	8,803	-0.27%
2021/01/13	31	36.94	14	36.85	36.50	17	8,726	0.19%
2021/01/12	74.2	37.81	26	38.04	37.20	48.2	8,606	0.56%
2021/01/11	39	36.78	15	36.47	37.15	24	8,148	0.29%
2021/01/08	11.1	35.95	28	35.62	36.00	-16.9	7,956	-0.21%
2021/01/07	5.1	34.70	2	34.40	34.60	3.1	7,763	0.04%
2021/01/06	23.1	34.25	16	34.28	34.00	7.1	7,707	0.09%
2021/01/05	12.2	35.61	10	35.74	35.60	2.2	7,571	0.03%
2021/01/04	16	36.59	18	36.84	36.60	-2	7,495	-0.03%
2020/12/31	15	35.61	20.2	35.46	35.70	-5.2	7,298	-0.07%
2020/12/30	2	34.65	33	34.70	34.60	-31	7,132	-0.43%
2020/12/29	3	34.97	10	35.09	34.80	-7	7,107	-0.10%
2020/12/28	11	34.80	19	34.59	34.70	-8	6,997	-0.11%
2020/12/25	7	34.30	3	34.30	34.00	4	6,929	0.06%
2020/12/24	0	0.00	3	34.73	34.20	-3	6,887	-0.04%
2020/12/23	33	34.15	52	34.11	34.40	-19	6,831	-0.28%
2020/12/22	6	34.10	35	34.87	33.60	-29	6,790	-0.43%
2020/12/21	0	0.00	1	34.50	34.75	-1	6,715	-0.01%
2020/12/18	2.4	34.06	16	34.07	33.80	-13.6	6,645	-0.20%
2020/12/17	0	0.00	5	34.05	33.90	-5	6,591	-0.08%
2020/12/16	35	33.85	7	34.12	34.60	28	6,527	0.43%
2020/12/15	10	34.26	14	33.66	33.35	-4	6,454	-0.06%
2020/12/14	7	33.90	12	33.96	33.80	-5	6,373	-0.08%
2020/12/11	19	34.64	24.2	34.26	33.95	-5.2	6,320	-0.08%
2020/12/10	14	35.09	34	34.42	34.80	-20	6,143	-0.33%
2020/12/09	15.2	34.79	14	34.70	35.00	1.2	6,043	0.02%
2020/12/08	80	33.13	20	33.04	33.45	60	5,787	1.04%
2020/12/07	21	32.96	14	32.91	33.10	7	5,684	0.12%
2020/12/04	45	32.75	38.4	32.62	32.75	6.6	5,496	0.12%
2020/12/03	60	34.87	53.4	34.28	33.80	6.6	5,105	0.13%
2020/12/02	25	37.10	50	37.00	37.50	-25	4,553	-0.55%
2020/12/01	107.8	37.91	86	37.60	36.40	21.8	4,037	0.54%	大買/
2020/11/30	10	36.51	44	36.53	37.05	-34	3,013	-1.13%
2020/11/27	60	32.66	77.3	31.53	33.70	-17.3	2,808	-0.62%
2020/11/26	12	29.99	3	30.18	30.65	9	2,541	0.35%
2020/11/25	45	30.33	30	29.96	30.10	15	2,501	0.60%
2020/11/24	14.1	29.00	5	28.83	29.00	9.1	2,293	0.39%
2020/11/23	36	28.79	20	29.00	29.30	16	2,224	0.72%
2020/11/20	7	27.96	3	27.75	27.70	4	2,043	0.20%
2020/11/19	10	28.16	7	28.11	28.00	3	2,005	0.15%
2020/11/18	26	27.54	29	27.52	27.80	-3	1,911	-0.16%
2020/11/17	9	25.53	16	25.42	25.85	-7	1,673	-0.42%
2020/11/16	9	25.61	8	25.51	25.55	1	1,632	0.06%
2020/11/13	0	0.00	8	23.98	24.05	-8	1,489	-0.54%
2020/11/12	6	23.60	0	0.00	23.55	6	1,491	0.40%
2020/11/11	3	23.75	8	23.56	23.80	-5	1,572	-0.32%
2020/11/10	0	0.00	7	23.38	23.30	-7	1,562	-0.45%
2020/11/09	3	23.15	2	23.25	23.30	1	1,582	0.06%
2020/11/06	0	0.00	1	23.00	22.95	-1	1,595	-0.06%
2020/11/05	6	22.88	1	23.00	22.90	5	1,649	0.30%
2020/11/04	10	22.90	1	22.90	22.95	9	1,726	0.52%
2020/11/03	0	0.00	3	22.65	22.65	-3	1,819	-0.16%
2020/11/02	0	22.60	0	0.00	22.40	0	1,856	0.00%
2020/10/30	0	0.00	3	22.80	22.55	-3	1,862	-0.16%
2020/10/29	7	22.68	0	0.00	22.75	7	1,864	0.38%
2020/10/28	3	23.00	0	0.00	22.85	3	1,865	0.16%
2020/10/27	3	23.05	3	23.05	23.00	0	1,871	0.00%
2020/10/26	0	0.00	6	23.38	23.20	-6	1,873	-0.32%
2020/10/23	1	23.10	14	23.20	23.20	-13	1,873	-0.69%
2020/10/21	3	23.05	3	23.05	23.20	0	1,881	0.00%
2020/10/20	4	22.81	62	22.88	23.15	-58	1,882	-3.08%
2020/10/16	0	0.00	6	23.00	22.90	-6	1,871	-0.32%
2020/10/15	5	22.85	0	0.00	22.90	5	1,871	0.27%
2020/10/14	3	23.15	0	0.00	23.10	3	1,898	0.16%
2020/10/13	3	23.15	1	23.25	23.20	2	1,921	0.10%
2020/10/12	4	23.33	8	23.40	23.20	-4	1,944	-0.21%
2020/10/07	58	23.39	3	23.50	23.35	55	1,957	2.81%
2020/10/06	1	22.95	9	22.88	23.15	-8	1,945	-0.41%
2020/09/28	6	22.55	3	22.55	22.60	3	1,953	0.15%
2020/09/25	3	22.20	5	22.10	22.35	-2	1,962	-0.10%
2020/09/24	3	22.85	17	22.30	22.35	-14	1,947	-0.72%
2020/09/23	3	23.20	0	0.00	23.20	3	1,915	0.16%
2020/09/22	6	23.48	0	0.00	23.35	6	1,891	0.32%
2020/09/21	3	23.65	0	0.00	23.70	3	1,883	0.16%
2020/09/18	1	23.85	9	23.87	23.80	-8	1,883	-0.42%
2020/09/17	0	0.00	6	23.73	23.90	-6	1,876	-0.32%
2020/09/16	4	23.56	0	0.00	23.50	4	1,873	0.21%
2020/09/15	0	0.00	3	23.55	23.55	-3	1,863	-0.16%
2020/09/14	1	23.20	0	0.00	23.25	1	1,878	0.05%
2020/09/11	11	23.44	3	23.67	23.20	8	1,861	0.43%
2020/09/10	22	23.69	5	23.86	23.70	17	1,850	0.92%
2020/09/09	2	23.40	12	23.49	23.80	-10	1,881	-0.53%
2020/09/08	6	23.20	5	23.14	23.15	1	1,855	0.05%
2020/09/07	4	23.34	1	23.30	23.30	3	1,851	0.16%
2020/09/04	9	23.57	3	23.60	23.55	6	1,837	0.33%
2020/09/03	3	23.90	1	24.25	23.90	2	1,831	0.11%
2020/09/02	13	24.01	4	24.13	24.20	9	1,829	0.49%
2020/09/01	0	0.00	3	23.90	23.95	-3	1,820	-0.16%
2020/08/31	3	24.00	5	23.75	23.70	-2	1,792	-0.11%
2020/08/28	6	24.08	6	24.28	24.15	0	1,758	0.00%
2020/08/27	3	24.15	4	24.25	24.15	-1	1,745	-0.06%
2020/08/26	3	24.23	2	24.18	24.30	1	1,727	0.06%
2020/08/25	6	24.23	3	24.65	24.10	3	1,706	0.18%
2020/08/24	5	24.28	8	24.38	24.60	-3	1,709	-0.18%
2020/08/21	13	23.51	7	23.55	24.15	6	1,640	0.37%
2020/08/20	8	23.29	8	23.35	23.20	0	1,587	0.00%
2020/08/19	3	23.55	4	23.79	23.60	-1	1,527	-0.07%
2020/08/18	5	23.44	2	23.45	23.45	3	1,511	0.20%
2020/08/17	8	23.65	1	23.65	23.65	7	1,478	0.47%
2020/08/14	0	0.00	2	23.05	23.15	-2	1,392	-0.14%
2020/08/13	3	22.85	8	23.07	23.05	-5	1,366	-0.37%
2020/08/12	1	22.70	0	0.00	22.75	1	1,342	0.07%
2020/08/11	6	22.65	3	22.85	23.00	3	1,335	0.23%
2020/08/10	6	22.93	4	23.15	23.20	2	1,278	0.16%
2020/08/07	15	22.36	13.1	22.28	22.70	1.9	1,201	0.16%
2020/08/06	0	0.00	12	21.54	21.70	-12	1,103	-1.09%
2020/08/05	0	0.00	4	21.15	21.05	-4	1,066	-0.38%
2020/07/31	0	0.00	3	20.85	20.90	-3	1,054	-0.28%
2020/07/27	3	20.68	0	0.00	20.65	3	1,031	0.29%
2020/07/24	10	20.88	4	21.13	20.90	6	1,029	0.58%
2020/07/23	0	0.00	1	21.00	21.00	-1	1,021	-0.10%
2020/07/22	0	0.00	3	20.95	20.90	-3	1,018	-0.29%
2020/07/21	0	0.00	3	20.90	20.85	-3	1,008	-0.30%
2020/07/17	3	21.80	0	0.00	21.65	3	957	0.31%
2020/07/16	3	21.85	3	22.00	21.85	0	948	0.00%
2020/07/15	8	21.89	3	21.95	21.90	5	919	0.54%
2020/07/08	0	0.00	3	21.60	21.60	-3	900	-0.33%
2020/07/07	1	21.60	0	0.00	21.60	1	906	0.11%
2020/07/06	0	0.00	6	21.60	21.60	-6	900	-0.67%
2020/07/02	0	0.00	5	21.46	21.50	-5	904	-0.55%
2020/06/29	0	0.00	3	21.15	21.15	-3	913	-0.33%
2020/06/24	3	21.45	0	0.00	21.45	3	909	0.33%
2020/06/23	1	21.55	1	21.45	21.60	0	913	0.00%
2020/06/19	2	21.58	0	0.00	21.45	2	909	0.22%
2020/06/16	2	22.20	9	22.04	22.00	-7	897	-0.78%
2020/06/15	1	21.45	0	0.00	21.30	1	908	0.11%
2020/06/12	0	0.00	6	21.20	21.45	-6	939	-0.64%
2020/06/11	6	21.58	4	21.50	21.45	2	969	0.21%
2020/06/10	3	21.70	4.2	21.69	21.90	-1.2	979	-0.13%
2020/06/09	0	0.00	9	21.60	21.65	-9	1,007	-0.89%
2020/06/08	0	0.00	4	21.33	21.40	-4	1,051	-0.38%
2020/06/05	0	0.00	3	21.15	21.15	-3	1,036	-0.29%
2020/06/04	0	0.00	5	21.22	21.15	-5	1,039	-0.48%
2020/06/03	3	20.90	0	0.00	21.05	3	1,050	0.29%
2020/06/02	2	20.95	0	0.00	20.95	2	1,044	0.19%
2020/06/01	0.7	20.90	0	0.00	20.95	0.7	1,044	0.07%
2020/05/29	6	21.13	4	21.30	20.90	2	1,048	0.19%
2020/05/28	3	20.85	3	20.95	20.80	0	1,010	0.00%
2020/05/27	4	20.76	6	20.77	20.80	-2	1,000	-0.20%
2020/05/26	5	20.61	3	20.65	20.65	2	991	0.20%
2020/05/25	4.3	20.24	4	20.36	20.60	0.3	986	0.03%
2020/05/22	2	19.95	0	0.00	20.00	2	971	0.21%
2020/05/21	1	20.00	0	0.00	20.15	1	973	0.10%
2020/05/19	3	20.10	0	0.00	20.05	3	971	0.31%
2020/05/18	3	20.10	4	20.10	20.00	-1	968	-0.10%
2020/05/14	3	19.55	0	0.00	19.80	3	940	0.32%
2020/05/13	15	19.75	0	0.00	19.85	15	938	1.60%
2020/05/12	1	19.70	1	19.65	19.90	0	938	0.00%
2020/05/11	1	20.00	4	19.93	19.95	-3	936	-0.32%
2020/05/08	4	19.79	2	19.80	19.80	2	930	0.22%
2020/05/06	4	19.53	0	0.00	19.55	4	931	0.43%
2020/05/04	1	19.45	40	19.40	19.55	-39	936	-4.17%
2020/04/30	1	19.75	1	19.85	19.80	0	941	0.00%
2020/04/29	1	19.70	0	0.00	19.70	1	950	0.11%
2020/04/27	0	0.00	3	19.50	19.55	-3	978	-0.31%
2020/04/23	3	19.20	0	0.00	19.25	3	984	0.30%
2020/04/22	2	19.20	0	0.00	19.20	2	979	0.20%
2020/04/17	0	0.00	3	19.65	19.60	-3	953	-0.31%
2020/04/16	1	19.50	0	0.00	19.50	1	949	0.11%
2020/04/15	2	19.55	0	0.00	19.60	2	944	0.21%
2020/04/14	0	20.00	3	19.50	19.55	-3	937	-0.32%
2020/04/13	4	19.40	0	0.00	19.40	4	935	0.43%
2020/04/10	1	19.50	0	0.00	19.45	1	935	0.11%
2020/04/09	1	19.35	0	0.00	19.40	1	935	0.11%
2020/04/07	0	0.00	1	19.35	19.40	-1	941	-0.11%
2020/03/27	2	19.40	0	0.00	19.40	2	937	0.21%
2020/03/26	2	19.45	3	19.50	19.45	-1	933	-0.11%
2020/03/25	2	19.38	0	0.00	19.45	2	935	0.21%
2020/03/24	3	19.30	0	0.00	19.35	3	929	0.32%
2020/03/19	0	0.00	9	19.52	19.20	-9	912	-0.99%
2020/03/17	2	19.70	0	0.00	20.00	2	821	0.24%
2020/03/13	0	0.00	7	19.92	20.30	-7	752	-0.93%
2020/03/12	0	0.00	16	20.38	20.30	-16	707	-2.26%
2020/03/11	2	20.43	0	0.00	20.50	2	652	0.31%
2020/03/10	1	20.30	0	0.00	20.55	1	655	0.15%
2020/03/09	1	20.40	0	0.00	20.50	1	656	0.15%
2020/03/03	4	20.65	0	0.00	20.65	4	641	0.62%
2020/02/21	1	20.85	0	0.00	20.75	1	631	0.16%
2020/02/20	0	0.00	1	21.10	20.85	-1	632	-0.16%
2020/02/17	0	0.00	3	20.65	20.65	-3	690	-0.43%
2020/02/14	0	0.00	5	20.75	20.65	-5	696	-0.72%
2020/02/13	0	20.75	0	0.00	20.75	0	700	0.00%
2020/02/12	0	0.00	5	20.75	20.75	-5	712	-0.70%
2020/02/11	0	20.50	0	0.00	20.65	0	720	0.00%
2020/02/07	5	20.55	0	0.00	20.70	5	757	0.66%
2020/02/06	5	20.65	0	0.00	20.75	5	756	0.66%
2020/02/05	1	20.55	1	20.60	20.70	0	772	0.00%
2020/02/04	0	0.00	3	20.72	20.70	-3	768	-0.39%
2020/02/03	2	20.10	10	19.90	20.20	-8	762	-1.05%
2020/01/30	9	20.36	1	20.50	20.25	8	739	1.08%
2020/01/09	3	21.05	0	0.00	20.95	3	852	0.35%
2020/01/08	0.3	20.95	0	0.00	20.95	0.3	890	0.04%
2020/01/06	1	21.10	3	21.15	21.10	-2	885	-0.23%
2020/01/03	3	21.20	5	21.25	21.20	-2	881	-0.23%
2020/01/02	0	0.00	3	21.45	21.40	-3	871	-0.34%
2019/12/31	9	21.31	3	21.35	21.30	6	863	0.70%
2019/12/30	2	21.35	1	21.30	21.30	1	858	0.12%
2019/12/20	1	21.05	0	0.00	21.05	1	836	0.12%
2019/12/19	9.4	21.15	0	0.00	21.25	9.4	832	1.13%
2019/12/18	0	0.00	4	21.30	21.25	-4	826	-0.48%
2019/12/17	1	21.25	6	21.23	21.25	-5	833	-0.60%
2019/12/16	0	0.00	7.2	21.22	21.10	-7.2	825	-0.88%
2019/12/12	1	21.20	1	21.20	21.20	0	833	0.00%
2019/12/11	3.3	21.15	3	21.30	21.25	0.3	840	0.03%
2019/12/09	0	0.00	15	21.16	21.15	-15	895	-1.67%
2019/12/06	13	20.94	0	0.00	21.10	13	893	1.45%
2019/12/05	3	20.90	0	0.00	20.90	3	897	0.33%
2019/12/04	2	21.00	0	0.00	20.90	2	897	0.22%
2019/11/25	0	0.00	3	21.30	21.35	-3	919	-0.33%
2019/11/20	3	21.05	0	0.00	21.20	3	918	0.33%
2019/11/19	0	0.00	3	21.25	21.25	-3	920	-0.33%
2019/11/15	3	21.15	7	21.26	21.15	-4	921	-0.43%
2019/11/14	1	21.70	0	0.00	21.70	1	883	0.11%
2019/11/11	0	0.00	3	22.10	22.05	-3	868	-0.35%
2019/11/07	0	0.00	4	22.26	22.25	-4	854	-0.47%
2019/11/05	3	22.05	0	0.00	22.05	3	816	0.37%
2019/11/04	0	0.00	3	22.25	22.10	-3	842	-0.36%
2019/10/31	3	21.90	5	21.89	21.85	-2	844	-0.24%
2019/10/28	1	21.95	0	0.00	21.95	1	862	0.12%
2019/10/21	0	0.00	7	21.88	22.10	-7	829	-0.84%
2019/10/18	0	0.00	5	21.40	21.40	-5	794	-0.63%
2019/10/17	2	21.35	0	0.00	21.35	2	816	0.24%
2019/10/16	8	21.38	6	21.36	21.40	2	870	0.23%
2019/10/15	1	21.00	4	20.95	21.00	-3	847	-0.35%
2019/10/14	0	0.00	8	20.90	20.85	-8	856	-0.93%
2019/10/03	1	20.80	0	0.00	20.80	1	984	0.10%
2019/10/02	1	20.95	2	20.90	20.90	-1	997	-0.10%
2019/10/01	2	21.10	0	0.00	21.00	2	1,026	0.19%
2019/09/27	3	21.03	0	0.00	21.00	3	1,041	0.29%
2019/09/26	0	0.00	8	21.27	21.10	-8	1,079	-0.74%
2019/09/19	0	0.00	1	21.00	20.95	-1	1,175	-0.09%
2019/09/17	6	21.03	1	21.10	20.95	5	1,302	0.38%
2019/09/16	2	21.28	3	21.35	21.30	-1	1,375	-0.07%
2019/09/12	3	21.25	7	21.16	21.20	-4	1,391	-0.29%
2019/09/11	2	20.85	3	20.85	20.80	-1	1,364	-0.07%
2019/09/10	1	20.65	0	0.00	20.65	1	1,340	0.07%
2019/09/06	1	20.85	0	0.00	20.75	1	1,346	0.07%
2019/09/05	0	0.00	2	20.85	20.75	-2	1,350	-0.15%
2019/09/04	0	0.00	2	20.75	20.80	-2	1,364	-0.15%
2019/09/03	2	20.85	0	0.00	20.70	2	1,385	0.14%
2019/09/02	1	20.50	7	20.62	20.65	-6	1,386	-0.43%
2019/08/30	5	20.42	0	0.00	20.45	5	1,390	0.36%
2019/08/29	1	20.40	0	0.00	20.55	1	1,387	0.07%
2019/08/26	0	0.00	2	20.65	20.70	-2	1,442	-0.14%
2019/08/23	0	0.00	10	20.90	20.90	-10	1,451	-0.69%
2019/08/22	0	0.00	3	20.85	20.90	-3	1,486	-0.20%
2019/08/21	0	0.00	1	20.80	20.65	-1	1,582	-0.06%
2019/08/20	0	0.00	1	20.70	20.85	-1	1,651	-0.06%
2019/08/19	13	20.70	4	20.70	20.75	9	1,669	0.54%
2019/08/16	0	0.00	3	20.60	20.55	-3	1,690	-0.18%
2019/08/15	3	20.40	0	0.00	20.40	3	1,725	0.17%
2019/08/13	1	20.55	0	0.00	20.55	1	1,830	0.05%
2019/08/12	2	20.43	0	0.00	20.50	2	1,889	0.11%
2019/08/06	3	20.05	3	20.20	20.35	0	2,077	0.00%
2019/08/02	0	0.00	2	20.60	20.70	-2	2,047	-0.10%
2019/08/01	3	20.75	0	0.00	20.70	3	2,043	0.15%
2019/07/31	1	20.90	0	0.00	20.95	1	2,043	0.05%
2019/07/30	0	0.00	2	20.95	20.95	-2	2,033	-0.10%
2019/07/29	2	21.10	0	0.00	21.00	2	2,029	0.10%
2019/07/24	0	0.00	50	20.97	20.95	-50	2,011	-2.49%
2019/07/23	0	0.00	11	21.06	20.90	-11	1,998	-0.55%
2019/07/22	5	21.25	2	21.35	21.20	3	1,980	0.15%
2019/07/19	7	21.59	3	21.65	21.50	4	1,960	0.20%
2019/07/18	6	22.60	4	22.65	22.55	2	1,924	0.10%
2019/07/17	13	22.79	0	0.00	22.75	13	1,866	0.70%
2019/07/16	2	22.80	1	22.75	22.75	1	1,848	0.05%
2019/07/15	2	22.80	0	0.00	22.75	2	1,835	0.11%
2019/07/12	0	0.00	3	22.90	22.85	-3	1,818	-0.16%
2019/07/11	4	22.85	20	22.90	22.80	-16	1,812	-0.88%
2019/07/10	12	23.15	3	23.35	23.00	9	1,797	0.50%
2019/07/09	13	23.15	11	23.00	23.20	2	1,771	0.11%
2019/07/05	0	0.00	3	22.90	22.80	-3	1,719	-0.17%
2019/07/04	6	22.73	6	22.88	22.75	0	1,696	0.00%
2019/07/03	6	22.70	6	22.83	22.80	0	1,683	0.00%
2019/07/02	3	22.80	10	22.78	22.75	-7	1,645	-0.43%
2019/06/28	26	22.59	3	22.60	22.55	23	1,621	1.42%
2019/06/27	53	22.94	3	23.00	22.85	50	1,611	3.10%
2019/06/26	8	22.91	0	0.00	22.80	8	1,626	0.49%
2019/06/25	12	22.68	6	22.65	22.75	6	1,619	0.37%
2019/06/24	3	22.83	5	22.70	22.95	-2	1,574	-0.13%
2019/06/21	1	22.10	6	22.25	22.20	-5	1,494	-0.33%
2019/06/20	0	0.00	8	21.78	21.80	-8	1,413	-0.57%
2019/06/19	1	21.55	0	0.00	21.55	1	1,390	0.07%
2019/06/14	6	21.65	3	21.65	21.60	3	1,389	0.22%
2019/06/13	3	21.45	0	0.00	21.60	3	1,388	0.22%
2019/06/12	3	21.60	0	0.00	21.70	3	1,383	0.22%
2019/06/11	0	0.00	8	21.66	21.70	-8	1,359	-0.59%
2019/06/06	3	21.35	3	21.55	21.40	0	1,326	0.00%
2019/06/05	6	21.45	0	0.00	21.40	6	1,316	0.46%
2019/06/04	8	21.69	3	21.80	21.65	5	1,300	0.38%
2019/06/03	26	21.85	8	21.79	21.65	18	1,291	1.39%
2019/05/31	3	21.35	0	0.00	21.40	3	1,243	0.24%
2019/05/30	0	0.00	3	21.55	21.50	-3	1,227	-0.24%
2019/05/29	0	0.00	3	21.65	21.35	-3	1,221	-0.25%
2019/05/28	17	21.80	19	21.56	21.10	-2	1,205	-0.17%
2019/05/27	7	22.01	17.1	22.03	22.30	-10.1	1,103	-0.92%
2019/05/24	0	0.00	1	21.70	21.75	-1	1,030	-0.10%
2019/05/23	4	21.60	4	21.60	21.45	0	1,013	0.00%
2019/05/21	1	21.65	12	21.53	21.75	-11	953	-1.15%
2019/05/20	2	21.00	3	21.13	21.00	-1	853	-0.12%
2019/05/17	8	21.05	14	21.21	21.30	-6	834	-0.72%
2019/05/16	46	21.38	6	21.56	21.10	40	768	5.20%
2019/05/13	0	0.00	3	20.25	20.15	-3	569	-0.53%
2019/05/09	2	20.00	0	0.00	20.00	2	562	0.36%
2019/04/30	1	20.15	0	0.00	20.15	1	526	0.19%
2019/04/29	0	0.00	1	20.35	20.20	-1	532	-0.19%
2019/04/23	0	0.00	1	20.20	20.20	-1	525	-0.19%
2019/04/22	0	20.10	0	0.00	20.20	0	522	0.00%
2019/04/18	0	0.00	2	20.30	20.20	-2	523	-0.38%
2019/04/16	4	20.21	0	0.00	20.25	4	526	0.76%
2019/04/12	0	0.00	3	20.35	20.45	-3	524	-0.57%
2019/04/09	0	0.00	3	20.20	20.15	-3	499	-0.60%
2019/04/08	1	20.15	0	0.00	20.10	1	495	0.20%
2019/04/03	0	0.00	20	20.15	20.10	-20	492	-4.06%
2019/04/02	0	0.00	9	20.08	20.10	-9	489	-1.84%
2019/04/01	5	20.10	9	20.25	20.05	-4	486	-0.82%
2019/03/29	13	20.23	1	20.25	20.20	12	469	2.55%
2019/03/28	9	20.57	3	20.55	20.70	6	433	1.38%
2019/03/27	4	20.30	6	20.33	20.40	-2	409	-0.49%
2019/03/26	0	0.00	3	20.25	20.30	-3	404	-0.74%
2019/03/25	0	0.00	1	20.15	20.15	-1	410	-0.24%
2019/03/15	0	0.00	3	20.30	20.30	-3	418	-0.72%
2019/03/12	1	20.15	0	0.00	20.15	1	429	0.23%
2019/03/11	1	20.15	0	0.00	20.10	1	435	0.23%
2019/03/06	6	20.28	0	0.00	20.20	6	473	1.27%
2019/03/05	0	0.00	1	20.30	20.35	-1	468	-0.21%
2019/03/04	1	20.40	0	0.00	20.40	1	468	0.21%
2019/02/27	0	0.00	10	20.35	20.35	-10	464	-2.15%
2019/02/26	0	0.00	20	20.08	20.10	-20	437	-4.58%
2019/02/19	0	0.00	3	19.95	19.95	-3	444	-0.67%
2019/01/16	3	20.05	0	0.00	19.95	3	550	0.55%
2019/01/11	0	0.00	2	20.20	20.20	-2	613	-0.33%
2019/01/08	0	0.00	1	20.15	20.20	-1	638	-0.16%
2019/01/07	9	20.25	6	20.58	20.30	3	643	0.47%
2019/01/04	4	19.90	0	0.00	20.10	4	652	0.61%
2019/01/03	1	19.75	0	0.00	19.90	1	683	0.15%
2018/12/21	6	20.15	0	0.00	20.25	6	737	0.81%
2018/12/18	3	20.20	0	0.00	20.15	3	727	0.41%
2018/12/17	9	20.47	0	0.00	20.45	9	723	1.24%
2018/12/13	0.1	20.40	6	20.48	20.50	-5.9	720	-0.82%
2018/12/12	0	0.00	7	20.32	20.35	-7	706	-0.99%
2018/12/11	3	20.00	0	0.00	20.00	3	696	0.43%
2018/12/10	0	0.00	3	20.25	20.15	-3	697	-0.43%
2018/12/06	9	20.13	3	19.95	20.00	6	699	0.86%
2018/12/05	13	20.32	0	0.00	20.35	13	707	1.84%
2018/12/04	0	0.00	6	20.45	20.60	-6	710	-0.84%
2018/12/03	20	20.53	0	0.00	20.50	20	712	2.81%
2018/11/30	8	20.04	0	0.00	20.50	8	700	1.14%
2018/11/29	0	0.00	4	19.98	19.85	-4	687	-0.58%
2018/11/28	0	0.00	6	19.85	19.90	-6	681	-0.88%
2018/11/22	0	0.00	1	19.65	19.65	-1	699	-0.14%
2018/11/19	1	19.80	0	0.00	19.75	1	701	0.14%
2018/11/15	15	19.58	0	0.00	19.55	15	690	2.17%
2018/11/14	1	19.40	0	0.00	19.50	1	684	0.15%
2018/11/05	1	19.55	0	0.00	19.55	1	679	0.15%
2018/10/25	0	0.00	5	19.40	19.50	-5	668	-0.75%
2018/10/05	0	0.00	2	20.50	20.50	-2	552	-0.36%
2018/09/26	0	0.00	2	20.60	20.65	-2	556	-0.36%
2018/09/19	5	20.80	0	0.00	20.80	5	618	0.81%
2018/09/06	2	20.70	0	0.00	20.65	2	752	0.27%
2018/08/31	0	0.00	1	20.85	20.85	-1	766	-0.13%
2018/08/28	1	21.05	0	0.00	20.95	1	819	0.12%
2018/08/23	2	20.70	0	0.00	20.75	2	1,068	0.19%
2018/08/08	0	0.00	1	21.10	21.10	-1	1,160	-0.09%
2018/08/01	0	0.00	30	21.20	21.20	-30	1,181	-2.54%
2018/07/26	0	0.00	10	21.10	21.15	-10	1,223	-0.82%
2018/07/17	0	0.00	8	21.70	21.70	-8	1,216	-0.66%
2018/07/16	0	0.00	3	21.55	21.55	-3	1,215	-0.25%
2018/07/12	0	0.00	7	21.80	21.60	-7	1,237	-0.57%
2018/07/10	1	21.45	2	21.45	21.40	-1	1,267	-0.08%
2018/07/09	0	0.00	0.1	21.45	21.45	-0.1	1,300	-0.01%
2018/07/04	2	21.43	0	0.00	21.50	2	1,567	0.13%
2018/07/03	5	21.53	0	0.00	21.50	5	1,580	0.32%
2018/07/02	8	21.64	0	0.00	21.75	8	1,626	0.49%
2018/06/27	3	21.77	12	22.22	22.10	-9	1,617	-0.56%
2018/06/25	2	21.60	0	0.00	21.60	2	1,581	0.13%
2018/06/19	1	21.35	0	0.00	21.50	1	1,678	0.06%
2018/06/15	1	21.40	0	0.00	21.40	1	1,670	0.06%
2018/06/08	10	21.75	3	21.75	21.65	7	1,653	0.42%
2018/06/07	1	21.70	0	0.00	21.70	1	1,661	0.06%
2018/06/06	11	21.80	1	21.75	21.70	10	1,698	0.59%
2018/06/05	4	21.81	0	0.00	21.65	4	1,724	0.23%
2018/06/04	6	21.98	0	0.00	21.90	6	1,702	0.35%
2018/06/01	14	22.70	3	22.53	22.30	11	1,671	0.66%
2018/05/25	0	0.00	0.1	21.00	20.95	-0.1	1,423	-0.01%
2018/05/14	1	20.95	0	0.00	20.80	1	1,605	0.06%
2018/05/02	0	0.00	21	20.94	21.00	-21	1,643	-1.28%
2018/04/17	2	21.60	0	0.00	21.45	2	1,660	0.12%
2018/04/16	10	21.53	0	0.00	21.45	10	1,664	0.60%
2018/04/12	10	22.20	0	0.00	22.00	10	1,686	0.59%
2018/04/11	1	22.30	0	0.00	22.45	1	1,671	0.06%
2018/04/10	8	22.89	33	23.13	22.40	-25	1,658	-1.51%
2018/04/09	20	21.80	0	0.00	21.90	20	1,469	1.36%
2018/04/03	0	0.00	20	21.65	21.70	-20	1,515	-1.32%
2018/04/02	32	21.60	22	21.79	21.65	10	1,515	0.66%
2018/03/30	0	0.00	2	21.43	21.40	-2	1,463	-0.14%
2018/03/29	0	0.00	20	21.50	21.50	-20	1,459	-1.37%
2018/03/28	0	0.00	4	21.15	21.30	-4	1,439	-0.28%
2018/03/27	20	21.20	0	0.00	21.25	20	1,434	1.39%
2018/03/26	5	21.63	2	21.20	21.20	3	1,407	0.21%
2018/03/23	3	21.60	0	0.00	21.70	3	1,358	0.22%
2018/03/19	0	0.00	1	21.35	21.45	-1	1,339	-0.07%
2018/03/16	0	0.00	11	21.45	21.50	-11	1,344	-0.82%
2018/03/14	1	21.65	0	0.00	21.55	1	1,332	0.08%
2018/03/13	0	0.00	2	21.60	21.60	-2	1,329	-0.15%
2018/03/09	2	21.70	0	0.00	21.45	2	1,331	0.15%
2018/03/07	0	0.00	1	21.10	21.10	-1	1,254	-0.08%
2018/03/01	0	0.00	0.2	21.05	21.15	-0.2	1,253	-0.01%
2018/02/27	0	0.00	2.1	21.10	21.15	-2.1	1,251	-0.17%
2018/02/26	1	21.10	0	0.00	21.10	1	1,244	0.08%
2018/02/07	0	0.00	10	20.50	20.50	-10	1,240	-0.81%
2018/02/06	3	20.37	0	0.00	20.50	3	1,235	0.24%
2018/02/05	0	0.00	1	21.00	21.00	-1	1,154	-0.09%
2018/01/29	0	0.00	2	21.15	21.05	-2	1,228	-0.16%
2018/01/16	1	21.10	5	21.10	21.15	-4	1,345	-0.30%
2018/01/15	0	0.00	1	21.05	21.15	-1	1,460	-0.07%
2018/01/08	5	21.55	0	0.00	21.55	5	1,723	0.29%