三陽工業 (2206)-富邦-台中券商分點個股進出

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－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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	44	71.00	0	72.20	70.80	44	2,095	2.10%
2024/11/19	0	71.40	26.1	71.70	72.30	-26.1	1,983	-1.32%
2024/11/18	0	0.00	12.1	69.62	69.70	-12.1	1,813	-0.67%
2024/11/14	0.1	68.80	51	68.80	68.80	-50.9	1,719	-2.96%
2024/11/13	0	68.00	26.3	69.00	68.80	-26.3	1,690	-1.55%
2024/11/12	0	0.00	1	69.90	69.60	-1	1,680	-0.06%
2024/11/11	0	0.00	2	71.10	70.70	-2	1,673	-0.12%
2024/11/08	20	69.95	6	70.00	70.40	14	1,662	0.84%
2024/11/07	0	0.00	4	70.35	70.10	-4	1,660	-0.24%
2024/11/06	0	0.00	10	70.50	70.30	-10	1,655	-0.60%
2024/11/04	0	0.00	20	70.70	70.40	-20	1,710	-1.17%
2024/11/01	0	69.90	2	69.40	70.00	-2	1,787	-0.11%
2024/10/30	1	69.90	11	70.05	69.90	-10	1,791	-0.56%
2024/10/29	1	69.50	31	69.39	69.20	-30	1,777	-1.69%
2024/10/28	1	69.60	5	69.50	70.00	-4	1,768	-0.22%
2024/10/24	2.2	70.20	3.5	69.83	70.00	-1.3	1,842	-0.07%
2024/10/23	10	70.20	0	0.00	70.00	10	1,897	0.53%
2024/10/22	0	0.00	20	70.90	70.30	-20	1,958	-1.02%
2024/10/21	2.1	70.30	1	70.30	70.10	1.1	2,030	0.05%
2024/10/18	0	0.00	0.5	70.80	70.20	-0.5	2,102	-0.02%
2024/10/17	2	71.05	0	0.00	70.90	2	2,156	0.09%
2024/10/16	0	0.00	1	70.00	72.80	-1	2,232	-0.04%
2024/10/15	11	70.12	1.2	70.06	70.00	9.8	2,390	0.41%
2024/10/14	4	70.25	0	0.00	70.00	4	2,412	0.17%
2024/10/11	5	71.10	0	0.00	71.50	5	2,399	0.21%
2024/10/09	11	72.49	0	0.00	72.00	11	2,428	0.45%
2024/10/08	6	72.60	1	72.60	72.70	5	2,539	0.20%
2024/10/07	0	0.00	20.1	73.70	74.20	-20.1	2,556	-0.78%
2024/10/04	2.1	72.67	0	0.00	72.40	2.1	2,592	0.08%
2024/09/30	20.1	73.60	0	0.00	73.00	20.1	2,760	0.73%
2024/09/27	0	0.00	1	74.80	74.40	-1	2,842	-0.04%
2024/09/25	4	74.62	0	0.00	74.40	4	2,887	0.14%
2024/09/24	12.1	74.64	0	0.00	74.40	12.1	2,909	0.41%
2024/09/23	1.1	75.49	0	0.00	75.70	1.1	2,941	0.04%
2024/09/20	1	75.50	0	0.00	75.80	1	2,999	0.03%
2024/09/19	0	0.00	3	75.20	76.40	-3	3,040	-0.10%
2024/09/18	1	75.50	10.3	75.86	75.40	-9.3	3,123	-0.30%
2024/09/16	1	73.80	0	0.00	73.60	1	3,224	0.03%
2024/09/12	1	73.29	0	73.20	72.50	1	3,490	0.03%
2024/09/11	1	73.70	1	73.60	72.90	0	3,685	0.00%
2024/09/10	0.1	74.43	0	0.00	74.10	0.1	3,740	0.00%
2024/09/09	0	0.00	6	74.62	75.00	-6	3,767	-0.16%
2024/09/06	2	74.15	0	0.00	73.70	2	3,805	0.05%
2024/09/05	1	75.40	0	0.00	74.00	1	3,880	0.03%
2024/09/04	2	74.70	1	74.00	74.80	1	3,903	0.03%
2024/09/03	2	76.20	6	76.00	76.00	-4	3,898	-0.10%
2024/09/02	0	0.00	15	76.40	76.80	-15	3,927	-0.38%
2024/08/29	0	75.30	1	75.70	75.60	-1	3,967	-0.03%
2024/08/27	1	74.80	1.5	74.77	75.30	-0.5	4,033	-0.01%
2024/08/26	3	75.33	9	75.84	75.50	-6	4,058	-0.15%
2024/08/23	0	0.00	0	73.10	73.70	0	4,081	0.00%
2024/08/22	1	73.30	0	0.00	73.10	1	4,150	0.02%
2024/08/20	0.1	73.50	2	73.40	73.40	-2	4,407	-0.04%
2024/08/19	1	72.80	0	0.00	72.70	1	4,622	0.02%
2024/08/16	0	73.40	0	0.00	73.50	0	4,793	0.00%
2024/08/15	0	73.90	0	74.00	73.00	0	4,943	0.00%
2024/08/14	3	73.13	1	72.90	74.10	2	5,207	0.04%
2024/08/12	0	0.00	0.3	73.87	74.40	-0.3	5,431	0.00%
2024/08/09	0	0.00	1	73.20	73.20	-1	5,578	-0.02%
2024/08/06	5	71.72	11	71.45	72.00	-6	5,817	-0.10%
2024/08/05	0	71.30	3.1	71.62	70.20	-3.1	5,910	-0.05%
2024/08/02	1	76.30	1	75.80	76.00	0	5,899	0.00%
2024/07/30	3	74.47	0.1	74.98	76.00	2.9	6,372	0.05%
2024/07/29	5	76.50	8	78.08	75.40	-3	6,700	-0.04%
2024/07/26	2	76.20	4.8	76.76	76.80	-2.8	6,813	-0.04%
2024/07/23	21	77.93	6	78.05	78.20	15	6,991	0.21%
2024/07/22	4.2	77.10	1	77.80	77.00	3.2	7,268	0.04%
2024/07/19	5	78.90	0	0.00	78.70	5	7,669	0.07%
2024/07/18	5	80.74	1	80.81	80.70	4	8,571	0.05%
2024/07/17	4	82.25	8	82.30	82.10	-4	9,158	-0.04%
2024/07/16	2	82.40	9.1	83.01	82.50	-7.1	9,140	-0.08%
2024/07/12	4	80.25	0	0.00	80.00	4	8,999	0.04%
2024/07/11	2.2	80.93	4	81.15	80.80	-1.9	9,071	-0.02%
2024/07/10	6	81.43	7	80.90	81.70	-1	9,169	-0.01%
2024/07/09	8	79.61	2	79.70	78.90	6	9,133	0.07%
2024/07/08	0	0.00	8	80.06	80.10	-8	9,166	-0.09%
2024/07/05	2	77.10	2	78.40	79.50	0	9,149	0.00%
2024/07/04	17	78.72	11	79.76	77.90	6	9,116	0.07%
2024/07/03	4.1	78.90	0	0.00	79.30	4.1	9,043	0.05%
2024/07/02	1	78.80	2	78.25	79.10	-1	8,997	-0.01%
2024/07/01	2.1	79.11	3.4	78.77	78.80	-1.3	8,988	-0.01%
2024/06/28	0	0.00	0	78.93	78.90	0	8,994	0.00%
2024/06/27	2.1	78.90	1	78.80	78.50	1.1	8,983	0.01%
2024/06/26	2	79.95	2	79.70	79.50	0	9,023	0.00%
2024/06/25	4	80.65	1	80.70	80.90	3	9,020	0.03%
2024/06/24	1	81.00	8.1	81.96	81.90	-7.1	8,985	-0.08%
2024/06/21	2.9	81.44	6	81.08	82.00	-3.1	8,953	-0.03%
2024/06/20	6	79.82	0	80.00	80.40	6	8,864	0.07%
2024/06/19	4.1	80.03	6	80.45	80.40	-2	8,833	-0.02%
2024/06/18	6.1	79.61	9	79.64	80.30	-2.9	8,764	-0.03%
2024/06/17	1	77.00	1	77.10	78.50	0	8,817	0.00%
2024/06/14	0	0.00	2.4	76.86	76.60	-2.4	8,791	-0.03%
2024/06/13	0.1	77.10	4	77.35	76.90	-4	8,833	-0.04%
2024/06/12	7	78.16	5	77.80	77.70	2	8,924	0.02%
2024/06/11	3	77.10	0	0.00	76.80	3	8,926	0.03%
2024/06/07	1	76.80	0	0.00	76.70	1	8,938	0.01%
2024/06/06	0	76.24	14	76.00	76.20	-14	8,981	-0.16%
2024/06/05	4	77.30	13	76.30	76.50	-9	8,984	-0.10%
2024/06/04	0	76.60	6	76.32	77.00	-6	9,061	-0.07%
2024/06/03	0	0.00	14	75.99	76.70	-14	9,135	-0.15%
2024/05/31	6	75.92	0.5	76.43	75.70	5.5	9,289	0.06%
2024/05/30	9.4	76.86	17.1	76.02	75.90	-7.7	9,381	-0.08%
2024/05/29	6.1	76.59	0	0.00	76.50	6.1	9,624	0.06%
2024/05/28	5.1	78.11	1	77.70	77.60	4.1	9,922	0.04%
2024/05/27	2	78.50	22	78.50	78.70	-20	9,880	-0.20%
2024/05/24	7	76.39	2	77.45	78.20	5	9,819	0.05%
2024/05/23	11.1	76.35	1.1	75.81	76.10	10	9,737	0.10%
2024/05/22	19.1	78.13	1	78.30	77.70	18.1	9,579	0.19%
2024/05/21	9	79.89	4	79.33	79.10	5	9,440	0.05%
2024/05/20	16.5	79.51	1	81.40	79.80	15.5	9,302	0.17%
2024/05/17	6.1	79.68	8.1	80.24	80.70	-2	9,059	-0.02%
2024/05/16	0	78.90	0	0.00	78.40	0	8,924	0.00%
2024/05/15	6.2	78.67	0	0.00	78.10	6.2	9,003	0.07%
2024/05/14	2	78.10	2	77.80	77.80	0	8,867	0.00%
2024/05/13	14.2	77.66	2	77.45	77.50	12.2	8,799	0.14%
2024/05/10	5.2	78.81	7.5	78.76	78.60	-2.3	8,713	-0.03%
2024/05/09	26.3	80.92	5.2	80.45	79.20	21.1	8,615	0.24%
2024/05/08	20	81.01	1	81.50	81.40	19	8,481	0.22%
2024/05/07	46	82.03	25.3	82.92	82.00	20.7	8,390	0.25%
2024/05/06	40.3	84.66	3	85.20	84.00	37.3	8,186	0.46%
2024/05/03	18.7	86.42	16	86.36	85.50	2.7	8,068	0.03%
2024/05/02	36	88.16	56.1	86.82	87.60	-20.1	7,893	-0.25%
2024/04/30	56	84.28	45.1	84.78	84.40	10.9	7,550	0.14%
2024/04/29	15	85.37	38	85.91	85.30	-23	7,379	-0.31%
2024/04/26	47	84.50	25.5	85.38	83.60	21.5	7,120	0.30%
2024/04/25	47	83.46	70	83.89	84.40	-23	6,789	-0.34%
2024/04/24	123.2	84.58	98.1	83.55	81.40	25.1	6,318	0.40%	大買/
2024/04/23	40.2	79.11	41.4	80.15	81.50	-1.2	5,400	-0.02%
2024/04/22	0	74.90	2	76.30	75.20	-2	4,798	-0.04%
2024/04/19	2	75.15	9.3	74.09	74.10	-7.3	4,755	-0.15%
2024/04/18	14	75.83	0	0.00	75.80	14	4,700	0.30%
2024/04/17	0	75.00	2.5	75.49	75.50	-2.5	4,683	-0.05%
2024/04/16	6.2	73.48	1	72.90	72.70	5.2	4,610	0.11%
2024/04/15	1	76.49	3.2	76.40	76.10	-2.2	4,489	-0.05%
2024/04/12	0	0.00	1	75.00	75.20	-1	4,415	-0.02%
2024/04/11	1	74.50	0	0.00	74.50	1	4,398	0.02%
2024/04/10	0.2	75.05	0	0.00	74.80	0.2	4,594	0.00%
2024/04/09	0	75.60	2.3	76.05	75.80	-2.3	4,757	-0.05%
2024/04/08	0.2	75.70	0	0.00	75.80	0.2	4,802	0.00%
2024/04/03	4	74.20	0	0.00	74.60	4	4,760	0.08%
2024/04/02	6	75.30	0	0.00	74.70	6	4,758	0.13%
2024/04/01	0	0.00	2	75.10	75.10	-2	4,746	-0.04%
2024/03/29	5	75.54	26	75.33	75.00	-21	4,747	-0.44%
2024/03/28	0	0.00	17	76.91	76.60	-17	4,681	-0.36%
2024/03/26	5	75.66	2	77.05	75.30	3	4,625	0.06%
2024/03/25	2	76.00	4	75.83	75.70	-2	4,564	-0.04%
2024/03/22	1	77.10	3	78.00	76.80	-2	4,540	-0.04%
2024/03/21	9	77.69	1.7	77.35	77.00	7.3	4,551	0.16%
2024/03/20	38	77.84	3.2	78.24	78.00	34.8	4,493	0.77%
2024/03/19	5.1	75.15	0	76.10	75.80	5.1	4,255	0.12%
2024/03/18	1	75.90	0	0.00	75.50	1	4,242	0.02%
2024/03/15	17.1	74.09	14	74.27	73.90	3.1	4,206	0.07%
2024/03/14	1	77.50	1.5	76.67	75.60	-0.5	4,111	-0.01%
2024/03/13	8.1	75.95	3	75.80	75.80	5.1	4,043	0.13%
2024/03/12	1.3	76.16	10	76.00	76.80	-8.7	4,029	-0.22%
2024/03/11	0	75.90	3	75.37	75.80	-3	4,022	-0.07%
2024/03/08	10.1	74.40	14	74.60	74.50	-3.9	4,013	-0.10%
2024/03/07	18	76.06	11	76.23	76.00	7	3,928	0.18%
2024/03/06	18.4	78.09	10	78.38	77.20	8.4	3,856	0.22%
2024/03/05	7.5	77.63	13	77.35	77.00	-5.5	3,702	-0.15%
2024/03/04	15.3	78.21	14.1	78.53	77.50	1.2	3,598	0.03%
2024/03/01	37.5	77.50	9	78.09	78.20	28.5	3,347	0.85%
2024/02/29	0.1	74.00	15	74.23	74.70	-14.9	3,031	-0.49%
2024/02/27	1.1	73.84	2	74.75	73.70	-0.9	3,090	-0.03%
2024/02/26	7.1	74.60	4	75.15	75.10	3.1	3,108	0.10%
2024/02/23	1.1	74.77	0	0.00	73.50	1.1	3,065	0.04%
2024/02/22	20	74.63	103	74.79	74.90	-83	3,063	-2.71%	大賣/
2024/02/21	2.1	74.49	11	74.10	74.40	-8.9	3,044	-0.29%
2024/02/20	2	74.20	1	74.00	74.00	1	3,050	0.03%
2024/02/19	1	73.90	0	0.00	74.00	1	3,076	0.03%
2024/02/16	3.3	74.35	21	74.49	74.30	-17.7	3,058	-0.58%
2024/02/15	2.1	71.41	0	0.00	71.00	2.1	2,995	0.07%
2024/02/05	1	71.90	1	72.10	72.00	0	3,022	0.00%
2024/02/02	2	71.85	0	0.00	71.50	2	3,027	0.07%
2024/01/31	2	70.70	20	70.60	70.60	-18	3,146	-0.57%
2024/01/30	0	71.60	0	0.00	71.30	0	3,193	0.00%
2024/01/29	0	71.80	0	0.00	72.00	0	3,270	0.00%
2024/01/26	11	72.08	1	72.20	71.80	10	3,296	0.30%
2024/01/25	10	71.50	0	0.00	71.50	10	3,299	0.30%
2024/01/24	1	71.70	2	71.75	71.40	-1	3,314	-0.03%
2024/01/23	1	70.90	0	0.00	71.00	1	3,347	0.03%
2024/01/22	0	70.10	2	70.20	70.50	-2	3,364	-0.06%
2024/01/19	0	0.00	2	69.60	69.70	-2	3,399	-0.06%
2024/01/18	3	68.63	1	68.60	68.60	2	3,414	0.06%
2024/01/17	4.1	69.27	1	68.60	68.70	3.1	3,430	0.09%
2024/01/16	12	70.18	5	70.20	70.20	7	3,405	0.21%
2024/01/15	4	70.58	0.3	71.00	71.00	3.7	3,379	0.11%
2024/01/12	1	70.90	0	0.00	70.90	1	3,407	0.03%
2024/01/11	0	0.00	2	70.80	70.90	-2	3,456	-0.06%
2024/01/10	7	70.82	0	0.00	70.80	7	3,585	0.20%
2024/01/09	3	71.90	0	0.00	71.60	3	3,628	0.08%
2024/01/08	8	72.30	0	0.00	71.80	8	3,734	0.21%
2024/01/05	9.1	73.15	14	73.44	72.20	-4.9	3,769	-0.13%
2024/01/04	35.1	74.22	5.5	74.66	73.40	29.5	3,788	0.78%
2024/01/03	10.2	74.23	16	74.73	74.80	-5.8	3,632	-0.16%
2024/01/02	0	0.00	11	72.77	73.20	-11	3,451	-0.32%
2023/12/29	6	71.07	2	71.40	71.40	4	3,427	0.12%
2023/12/28	0	71.30	0	0.00	71.60	0	3,544	0.00%
2023/12/27	2	70.45	1.2	70.61	70.70	0.8	3,609	0.02%
2023/12/26	1.1	70.60	0	0.00	70.60	1.1	3,706	0.03%
2023/12/25	1	70.61	0	0.00	70.70	1	3,864	0.03%
2023/12/22	7.5	70.69	0	0.00	70.60	7.5	3,943	0.19%
2023/12/21	0	70.40	0	0.00	70.30	0	4,189	0.00%
2023/12/19	11.1	70.33	0	0.00	70.30	11.1	4,447	0.25%
2023/12/18	6.1	71.20	0.2	71.00	70.80	5.9	4,475	0.13%
2023/12/15	3	72.57	3	72.40	72.10	0	4,477	0.00%
2023/12/14	12	73.03	0	0.00	72.90	12	4,611	0.26%
2023/12/13	6.2	72.81	0.1	73.20	72.80	6.1	4,617	0.13%
2023/12/12	12.1	73.43	0	0.00	73.20	12.1	4,646	0.26%
2023/12/11	4	73.80	8	74.23	74.00	-4	4,638	-0.09%
2023/12/08	3	72.83	1	73.30	73.20	2	4,621	0.04%
2023/12/07	7.1	73.02	24	73.64	73.00	-16.9	4,698	-0.36%
2023/12/05	6	72.68	6	73.00	72.50	0	4,703	0.00%
2023/12/04	1.1	73.29	28	73.50	73.20	-26.9	4,719	-0.57%
2023/12/01	0	0.00	1	73.40	73.80	-1	4,794	-0.02%
2023/11/30	2	72.80	4	72.95	72.80	-2	4,888	-0.04%
2023/11/29	16	73.73	1	73.70	73.40	15	5,085	0.29%
2023/11/28	4	73.53	1	73.50	73.50	3	5,336	0.06%
2023/11/27	17	73.21	0	0.00	73.20	17	5,389	0.32%
2023/11/24	9	74.74	7	74.83	74.70	2	5,448	0.04%
2023/11/22	1.1	73.62	13.1	72.95	73.80	-11.9	5,429	-0.22%
2023/11/21	10.6	74.08	20	73.75	73.50	-9.4	5,492	-0.17%
2023/11/20	0	0.00	2	73.20	73.00	-2	5,495	-0.04%
2023/11/17	14	73.29	11.1	73.45	73.30	2.9	5,509	0.05%
2023/11/16	3	73.27	8	72.91	73.30	-5	5,520	-0.09%
2023/11/15	5.2	71.90	4	72.33	72.40	1.2	5,523	0.02%
2023/11/14	15.1	72.49	0	0.00	71.50	15.1	5,597	0.27%
2023/11/13	1	71.80	8	72.45	71.80	-7	5,644	-0.12%
2023/11/10	2	72.50	2	72.50	73.00	0	5,786	0.00%
2023/11/09	1.1	73.04	2	73.00	72.80	-0.9	6,017	-0.01%
2023/11/08	1	71.90	2	72.35	72.40	-1	6,229	-0.02%
2023/11/07	2	71.45	22	72.30	71.70	-20	6,338	-0.32%
2023/11/06	9	71.51	12.1	72.09	71.50	-3.1	6,505	-0.05%
2023/11/03	3	69.87	2	69.65	69.80	1	6,740	0.01%
2023/11/02	1.6	68.75	0	0.00	68.90	1.6	7,125	0.02%
2023/10/31	2	68.39	0	0.00	66.50	2	7,527	0.03%
2023/10/30	0	68.10	5	67.84	67.70	-5	7,929	-0.06%
2023/10/27	2	68.40	0	0.00	68.30	2	8,066	0.02%
2023/10/26	0	70.00	8	70.26	69.60	-8	8,247	-0.10%
2023/10/25	0	70.90	0	0.00	70.80	0	8,297	0.00%
2023/10/24	0	69.40	1	68.70	70.00	-1	8,337	-0.01%
2023/10/23	1	68.40	1	68.40	68.50	0	8,390	0.00%
2023/10/20	3	67.57	5	67.58	67.80	-2	8,540	-0.02%
2023/10/19	3	67.97	3	67.87	68.90	0	8,647	0.00%
2023/10/18	4.2	69.02	8	70.35	68.20	-3.8	8,914	-0.04%
2023/10/17	3	70.87	0	0.00	70.80	3	9,277	0.03%
2023/10/16	14	71.58	3.4	71.94	71.30	10.6	9,451	0.11%
2023/10/13	3	73.97	0	0.00	73.60	3	9,509	0.03%
2023/10/12	4	73.38	3	73.40	73.90	1	9,610	0.01%
2023/10/11	8.5	72.96	4	72.80	72.40	4.5	9,624	0.05%
2023/10/06	16	74.03	0	0.00	73.80	16	9,717	0.16%
2023/10/05	8	74.15	3	73.90	73.90	5	9,861	0.05%
2023/10/04	14.1	73.96	40	73.70	73.40	-25.9	9,957	-0.26%
2023/10/03	7	76.94	1	76.70	75.70	6	9,996	0.06%
2023/10/02	10	77.29	4	77.20	76.60	6	10,056	0.06%
2023/09/28	15	77.68	12.1	77.82	77.70	2.9	10,054	0.03%
2023/09/27	4	75.23	4	75.55	75.10	0	10,021	0.00%
2023/09/26	17.1	77.17	19	76.87	75.90	-1.9	10,196	-0.02%
2023/09/25	30.5	76.90	9	77.21	77.60	21.5	10,246	0.21%
2023/09/22	3	72.37	1	72.40	72.30	2	10,236	0.02%
2023/09/21	5	73.90	0	0.00	73.40	5	10,374	0.05%
2023/09/20	0	75.50	1	75.40	75.40	-1	10,506	-0.01%
2023/09/19	10.1	76.26	9	76.48	75.80	1.1	10,806	0.01%
2023/09/18	6	73.98	13	74.35	73.90	-7	10,807	-0.06%
2023/09/15	1	73.00	0	0.00	74.30	1	10,898	0.01%
2023/09/14	3	72.10	1	72.40	72.70	2	11,193	0.02%
2023/09/13	4	71.90	3.1	71.91	72.00	1	11,363	0.01%
2023/09/12	19.1	71.92	2	71.85	71.60	17.1	11,564	0.15%
2023/09/11	5	73.30	1	73.50	73.00	4	11,688	0.03%
2023/09/08	0	0.00	5	74.90	74.40	-5	11,896	-0.04%
2023/09/07	1	75.40	12	75.33	75.40	-11	12,463	-0.09%
2023/09/06	3	76.00	5	76.02	75.30	-2	12,879	-0.02%
2023/09/05	13	74.75	1	74.30	76.30	12	13,385	0.09%
2023/09/04	13	75.94	3	77.07	75.50	10	13,750	0.07%
2023/09/01	11	75.92	6	76.80	75.50	5	14,278	0.04%
2023/08/31	0	0.00	14	74.36	74.30	-14	14,823	-0.09%
2023/08/30	5.1	73.42	22	74.14	74.00	-16.9	15,301	-0.11%
2023/08/28	2	70.80	0	0.00	70.60	2	16,037	0.01%
2023/08/25	17	71.48	3	72.87	71.50	14	16,462	0.09%
2023/08/24	9	71.90	1	71.80	71.80	8	16,782	0.05%
2023/08/23	1	71.20	0	0.00	71.30	1	17,095	0.01%
2023/08/22	10.1	71.70	2	72.25	71.00	8.1	17,296	0.05%
2023/08/21	6	71.87	0	0.00	71.70	6	17,532	0.03%
2023/08/18	2	72.35	0	0.00	71.50	2	17,671	0.01%
2023/08/17	4	73.13	3	72.77	73.40	1	17,866	0.01%
2023/08/16	1	71.10	15	71.35	71.70	-14	18,238	-0.08%
2023/08/15	16	73.51	13	73.55	73.00	3	18,713	0.02%
2023/08/14	45	76.36	34	77.45	74.20	11	19,227	0.06%
2023/08/11	9	78.41	1	77.60	77.50	8	19,757	0.04%
2023/08/10	10	79.52	11.1	79.74	79.00	-1	20,170	-0.01%
2023/08/09	40	81.95	25.5	82.06	82.30	14.5	20,328	0.07%
2023/08/08	19.1	81.85	58.7	82.12	83.40	-39.7	20,506	-0.19%
2023/08/07	1	79.20	12	78.32	79.10	-11	20,426	-0.05%
2023/08/04	21.2	77.66	2	78.65	77.50	19.2	20,510	0.09%
2023/08/02	28.1	81.09	20.1	81.84	81.80	8	20,505	0.04%
2023/08/01	11	77.53	2	77.60	78.80	9	20,298	0.04%
2023/07/31	16	80.07	3.8	80.21	78.90	12.2	20,437	0.06%
2023/07/28	2	76.50	4	78.08	78.40	-2	21,027	-0.01%
2023/07/27	1	77.00	2	77.45	77.40	-1	21,290	0.00%
2023/07/26	7	76.83	6	77.42	76.10	1	21,842	0.00%
2023/07/25	3	77.80	3.1	78.80	78.00	-0.1	22,172	0.00%
2023/07/24	4.1	76.71	5.4	77.39	77.10	-1.3	22,230	-0.01%
2023/07/21	17.2	79.70	6	81.18	78.10	11.2	22,378	0.05%
2023/07/20	31	82.67	27.5	83.17	83.00	3.4	22,924	0.01%
2023/07/19	22	78.82	9	78.02	78.60	13	22,563	0.06%
2023/07/18	2.1	77.55	43.4	77.35	77.00	-41.4	23,014	-0.18%
2023/07/17	5	79.20	6.3	78.97	78.90	-1.3	23,088	-0.01%
2023/07/14	3	80.40	7	80.40	80.10	-4	23,230	-0.02%
2023/07/13	2	80.88	5.8	80.44	80.40	-3.8	23,478	-0.02%
2023/07/12	3	81.20	5.1	81.24	80.80	-2.1	24,097	-0.01%
2023/07/11	4.1	83.36	3	82.27	82.20	1.1	24,082	0.00%
2023/07/10	2.3	82.07	8	82.53	83.10	-5.8	24,382	-0.02%
2023/07/07	4	83.65	8.9	83.75	83.80	-4.9	24,802	-0.02%
2023/07/06	0.8	85.75	0	85.50	85.20	0.7	25,449	0.00%
2023/07/05	6.6	86.00	8	86.35	85.50	-1.4	25,607	-0.01%
2023/07/04	10.2	89.34	22	88.88	87.30	-11.8	25,626	-0.05%
2023/07/03	31.2	87.57	13.2	87.07	86.60	18	25,393	0.07%
2023/06/30	18.3	88.60	3	88.34	89.50	15.3	25,111	0.06%
2023/06/29	6	85.17	8	85.88	86.30	-2	24,901	-0.01%
2023/06/28	8.5	86.68	2	86.30	86.30	6.5	24,739	0.03%
2023/06/27	7.3	85.74	8.6	85.43	85.00	-1.3	24,643	-0.01%
2023/06/26	3.6	88.65	2	88.60	88.30	1.6	24,365	0.01%
2023/06/21	7	90.61	9.5	90.70	91.10	-2.5	24,200	-0.01%
2023/06/20	26.4	90.70	20.9	90.26	91.50	5.5	24,116	0.02%
2023/06/19	2	94.00	2	93.40	93.10	0	23,817	0.00%
2023/06/16	7.2	92.92	11.3	92.87	91.80	-4.1	23,663	-0.02%
2023/06/15	10	93.02	11.5	93.42	92.70	-1.5	23,458	-0.01%
2023/06/14	11.3	92.70	8	92.79	91.70	3.3	23,270	0.01%
2023/06/13	69	94.07	37.1	93.06	92.60	31.9	23,110	0.14%
2023/06/12	34.8	95.91	25.2	93.83	93.20	9.6	22,559	0.04%
2023/06/09	28.2	96.05	18.2	96.92	97.80	10	22,141	0.05%
2023/06/08	40.2	94.91	18	94.35	92.20	22.2	21,646	0.10%
2023/06/07	36.5	92.07	35.4	93.11	94.50	1.1	21,228	0.01%
2023/06/06	72.6	92.85	82.2	91.65	91.50	-9.6	20,534	-0.05%
2023/06/05	33	90.72	40	90.39	90.20	-7	19,783	-0.04%
2023/06/02	47	85.64	46.6	86.36	88.10	0.4	19,329	0.00%
2023/06/01	16.7	79.20	19.9	79.12	80.10	-3.2	18,824	-0.02%
2023/05/31	59.2	78.00	53	77.47	79.60	6.2	18,523	0.03%
2023/05/30	39.1	75.32	30	75.19	74.50	9.1	18,051	0.05%
2023/05/29	44.1	73.74	45	73.76	74.20	-0.9	17,676	-0.01%
2023/05/26	14	71.01	44	70.53	70.20	-30	17,338	-0.17%
2023/05/25	17.1	72.46	17	71.99	71.50	0.1	17,169	0.00%
2023/05/24	5	71.46	15	71.85	72.30	-10	16,995	-0.06%
2023/05/23	31	71.97	23	72.27	72.50	8	16,984	0.05%
2023/05/22	21	72.13	31.1	72.90	71.90	-10.1	16,771	-0.06%
2023/05/19	65	70.76	51.9	70.44	70.00	13.1	16,387	0.08%
2023/05/18	38.3	67.27	36	67.42	68.60	2.3	15,863	0.01%
2023/05/17	38.6	63.96	70	64.17	66.30	-31.4	15,491	-0.20%
2023/05/16	45	61.37	77	61.47	60.80	-32	14,738	-0.22%
2023/05/15	49.3	60.25	24	60.35	61.30	25.3	14,273	0.18%
2023/05/12	11.5	58.58	23	57.83	59.50	-11.5	13,911	-0.08%
2023/05/11	11.5	58.58	23	57.83	57.40	-11.5	13,424	-0.09%
2023/05/10	3.3	58.87	14.5	58.97	59.30	-11.2	13,106	-0.09%
2023/05/09	34.2	59.06	3	59.10	58.20	31.2	12,898	0.24%
2023/05/08	19.1	59.77	4	59.05	60.10	15.1	12,595	0.12%
2023/05/05	28	59.03	22.4	59.04	59.20	5.6	12,370	0.05%
2023/05/04	57.5	59.61	33	59.91	60.00	24.5	12,101	0.20%
2023/05/03	3.1	57.42	5	57.70	57.70	-2	11,301	-0.02%
2023/05/02	6	57.67	16.1	56.85	58.50	-10.1	10,980	-0.09%
2023/04/28	21	54.64	6	54.95	54.70	15	10,411	0.14%
2023/04/27	8.1	54.02	8.1	54.37	53.80	0	9,990	0.00%
2023/04/26	5	53.78	2	54.10	53.20	3	9,766	0.03%
2023/04/25	21.2	55.42	41.1	55.38	53.20	-19.9	9,472	-0.21%
2023/04/24	3.2	53.49	13.1	53.50	52.90	-9.9	8,628	-0.12%
2023/04/21	57.1	54.39	54	54.43	53.50	3.1	8,485	0.04%
2023/04/20	9.1	53.09	30.3	53.20	53.00	-21.2	7,788	-0.27%
2023/04/19	12	54.51	8.2	53.91	54.00	3.9	7,525	0.05%
2023/04/18	15	52.85	36	53.53	53.20	-21	7,243	-0.29%
2023/04/17	43.1	54.43	51.8	53.70	54.40	-8.7	6,915	-0.13%
2023/04/14	0	0.00	11	52.10	52.10	-11	6,129	-0.18%
2023/04/13	31.4	48.56	33.2	48.09	47.45	-1.8	5,970	-0.03%
2023/04/12	49	47.86	59.1	48.33	50.00	-10.1	5,529	-0.18%
2023/04/11	114.3	46.39	88.1	45.66	45.50	26.2	4,948	0.53%	大買/
2023/04/10	38	44.42	8	43.61	45.25	30	4,171	0.72%
2023/04/07	5.1	40.48	3	40.97	41.15	2.1	3,913	0.05%
2023/04/06	1	39.20	0.1	39.30	39.55	0.9	3,762	0.02%
2023/03/31	1	39.00	1	39.30	39.00	0	3,748	0.00%
2023/03/30	6	38.91	0	0.00	39.05	6	3,742	0.16%
2023/03/29	0.1	39.05	0	0.00	39.10	0.1	3,763	0.00%
2023/03/28	7.2	38.87	0	0.00	38.50	7.2	3,879	0.19%
2023/03/27	5	39.90	1.1	39.57	39.85	3.9	3,926	0.10%
2023/03/24	4	38.85	0	0.00	38.85	4	3,901	0.10%
2023/03/23	1.3	38.86	0	0.00	38.85	1.3	3,885	0.03%
2023/03/22	1	39.25	0.1	39.25	39.30	0.9	3,878	0.02%
2023/03/21	1.5	38.63	0	0.00	38.55	1.5	3,918	0.04%
2023/03/20	0	0.00	32	38.87	38.75	-32	3,892	-0.82%
2023/03/17	0.2	38.90	0	0.00	38.90	0.2	3,935	0.01%
2023/03/16	0.4	38.85	0	0.00	38.80	0.4	3,985	0.01%
2023/03/15	1	40.10	1	39.87	39.80	0	3,921	0.00%
2023/03/14	11	40.00	0	0.00	40.00	11	3,932	0.28%
2023/03/13	7	40.55	2	40.68	40.65	5	4,004	0.12%
2023/03/10	0.9	40.63	0	0.00	40.20	0.9	4,042	0.02%
2023/03/09	0.2	40.93	7.1	41.06	41.65	-6.9	3,993	-0.17%
2023/03/08	1.1	41.46	4.2	41.51	41.65	-3.1	3,983	-0.08%
2023/03/07	4	40.64	1.3	40.99	41.00	2.8	4,050	0.07%
2023/03/06	0	0.00	0.2	40.34	40.20	-0.2	3,982	0.00%
2023/03/03	0.2	39.45	1	39.60	39.45	-0.8	3,928	-0.02%
2023/03/02	0	39.40	3	39.33	39.40	-3	3,935	-0.08%
2023/03/01	10.2	39.25	1	39.20	39.35	9.2	3,944	0.23%
2023/02/24	3	39.72	2.1	39.90	39.80	0.9	3,920	0.02%
2023/02/23	22.1	39.92	6.6	39.89	40.15	15.5	3,906	0.40%
2023/02/22	26.3	39.02	15	39.40	39.45	11.3	3,860	0.29%
2023/02/21	20	40.32	39.3	40.24	39.80	-19.3	3,778	-0.51%
2023/02/20	10	39.32	10	39.22	39.30	0	3,620	0.00%
2023/02/17	32.2	39.30	11.2	38.99	39.40	21	3,564	0.59%
2023/02/16	6.1	38.23	7.5	38.60	38.85	-1.4	3,501	-0.04%
2023/02/15	46.3	38.46	42.1	38.52	38.30	4.2	3,490	0.12%
2023/02/14	0	36.70	1	37.00	37.05	-1	3,135	-0.03%
2023/02/13	6.9	36.68	4.3	36.55	37.15	2.6	3,122	0.08%
2023/02/10	0.1	35.70	1	35.75	35.50	-0.9	3,011	-0.03%
2023/02/09	0.3	35.78	0	0.00	35.65	0.3	2,998	0.01%
2023/02/08	0.3	35.68	0	0.00	35.70	0.3	2,997	0.01%
2023/02/07	1.2	35.50	0	0.00	35.55	1.2	2,997	0.04%
2023/02/06	1.2	35.99	0	0.00	35.40	1.2	3,034	0.04%
2023/02/03	0.2	35.80	0	0.00	35.70	0.2	3,090	0.01%
2023/02/02	0.3	35.35	0	0.00	35.60	0.3	3,078	0.01%
2023/02/01	0.3	35.21	1	35.20	35.00	-0.7	3,051	-0.02%
2023/01/30	1	35.50	10.1	34.68	35.25	-9.1	3,050	-0.30%
2023/01/16	0.1	34.10	2	33.95	33.95	-1.9	3,023	-0.06%
2023/01/13	2.1	34.64	0	0.00	34.15	2.1	3,030	0.07%
2023/01/12	1.1	33.86	0	0.00	34.20	1.1	3,064	0.04%
2023/01/11	0.2	34.15	0	0.00	34.00	0.2	3,048	0.01%
2023/01/10	0	0.00	1	34.45	34.45	-1	3,061	-0.03%
2023/01/09	0.1	34.50	0	0.00	34.55	0.1	3,084	0.00%
2023/01/05	1	34.35	1	34.20	34.20	0	3,187	0.00%
2023/01/04	0.4	34.25	1	34.35	34.20	-0.6	3,222	-0.02%
2023/01/03	1.1	33.86	0	0.00	33.95	1.1	3,263	0.03%
2022/12/29	0.1	33.60	0	0.00	33.65	0.1	3,371	0.00%
2022/12/27	0	0.00	11	34.23	34.10	-11	3,458	-0.32%
2022/12/26	1	34.30	0.1	34.45	34.35	0.9	3,514	0.03%
2022/12/23	2	33.75	0	0.00	33.70	2	3,647	0.05%
2022/12/22	0	33.85	2	33.85	33.55	-2	3,843	-0.05%
2022/12/21	0	0.00	2	33.93	33.55	-2	3,944	-0.05%
2022/12/20	19.4	33.79	3.1	33.45	33.45	16.3	4,156	0.39%
2022/12/19	6.2	34.82	6	34.78	34.80	0.2	4,102	0.00%
2022/12/16	16.1	36.22	0	0.00	35.95	16.1	4,029	0.40%
2022/12/15	5.1	36.87	1	36.75	36.90	4.1	4,089	0.10%
2022/12/14	3.2	36.39	3	36.75	36.80	0.2	4,342	0.00%
2022/12/13	4.3	36.58	0	0.00	36.25	4.3	4,421	0.10%
2022/12/12	1	37.40	0	0.00	37.40	1	4,480	0.02%
2022/12/09	0.2	37.85	0	0.00	37.70	0.2	4,498	0.00%
2022/12/08	6	38.18	2.2	37.94	38.30	3.8	4,487	0.08%
2022/12/07	0.3	37.00	20.1	37.20	37.15	-19.8	4,484	-0.44%
2022/12/06	19.2	36.87	1	36.90	36.80	18.2	4,465	0.41%
2022/12/05	12.1	37.74	6	37.93	37.75	6.1	4,428	0.14%
2022/12/02	5	37.30	13.9	37.39	37.25	-8.9	4,335	-0.21%
2022/12/01	5.4	36.40	0	0.00	36.35	5.4	4,206	0.13%
2022/11/30	1.1	36.09	0	0.00	36.20	1.1	4,207	0.03%
2022/11/29	9.1	36.41	0	0.00	36.25	9.1	4,183	0.22%
2022/11/28	1	36.35	0	0.00	36.35	1	4,117	0.02%
2022/11/23	3.3	36.29	5.1	36.20	36.35	-1.8	4,124	-0.04%
2022/11/22	2.1	35.46	0	0.00	35.45	2.1	4,100	0.05%
2022/11/21	1	35.70	7	35.76	35.80	-6	4,098	-0.15%
2022/11/18	3	35.40	0	35.55	35.20	3	4,100	0.07%
2022/11/17	6.1	35.34	1	35.70	35.55	5.1	4,109	0.12%
2022/11/16	0.1	35.55	0	0.00	35.50	0.1	4,092	0.00%
2022/11/15	1.1	35.48	0	0.00	35.65	1.1	4,077	0.03%
2022/11/14	11.1	35.25	34	35.87	36.15	-22.9	4,088	-0.56%
2022/11/11	11.5	36.16	1	36.20	36.05	10.5	4,036	0.26%
2022/11/10	9.7	37.68	0	0.00	37.35	9.7	3,936	0.25%
2022/11/09	0.1	37.95	1	38.50	38.85	-0.9	3,920	-0.02%
2022/11/08	9.1	38.04	0	0.00	37.95	9.1	3,932	0.23%
2022/11/07	1.1	38.24	1	38.20	38.30	0.1	4,057	0.00%
2022/11/04	1.1	37.91	0	0.00	38.05	1.1	4,132	0.03%
2022/11/03	0	0.00	1.1	38.58	38.60	-1.1	4,165	-0.03%
2022/11/02	5	38.24	0.1	38.30	38.20	4.9	4,174	0.12%
2022/11/01	1	37.55	1.2	37.94	38.30	-0.2	4,155	0.00%
2022/10/31	1	36.45	1	36.40	36.30	0	4,113	0.00%
2022/10/28	2	36.35	1	36.10	36.10	1	4,146	0.02%
2022/10/27	0.1	35.90	0	0.00	36.10	0.1	4,182	0.00%
2022/10/26	0.5	35.38	0	0.00	35.35	0.5	4,220	0.01%
2022/10/21	0.2	36.21	0	0.00	36.10	0.2	4,293	0.01%
2022/10/20	1.2	35.54	0	0.00	35.75	1.2	4,313	0.03%
2022/10/19	0	36.45	1	36.30	36.25	-1	4,435	-0.02%
2022/10/18	0	0.00	2	36.50	36.25	-2	4,592	-0.04%
2022/10/17	2.2	36.01	4	36.25	36.40	-1.8	4,617	-0.04%
2022/10/14	0.1	37.25	1	37.10	36.85	-0.9	4,626	-0.02%
2022/10/13	3.3	37.55	5.2	36.08	36.10	-1.9	4,672	-0.04%
2022/10/12	1	38.00	0	0.00	38.50	1	4,712	0.02%
2022/10/11	3.2	38.47	1	38.05	38.25	2.2	4,781	0.05%
2022/10/07	3	39.55	9.2	39.51	39.55	-6.2	4,887	-0.13%
2022/10/06	0.1	38.95	0	0.00	38.80	0.1	4,918	0.00%
2022/10/05	1	38.55	0	0.00	38.60	1	4,959	0.02%
2022/10/04	7	38.12	2	38.00	38.10	5	5,018	0.10%
2022/10/03	2.1	37.67	4	37.91	37.35	-1.9	5,003	-0.04%
2022/09/30	6	38.47	2	39.18	38.30	4	4,996	0.08%
2022/09/29	18.1	40.87	18.5	40.07	40.10	-0.4	4,925	-0.01%
2022/09/28	3	41.00	5	41.18	40.30	-2	4,745	-0.04%
2022/09/27	16	40.51	12.1	41.04	41.70	3.9	4,676	0.08%
2022/09/26	1	39.00	1	39.30	39.50	0	4,500	0.00%
2022/09/23	4	40.75	8	40.38	40.30	-4	4,555	-0.09%
2022/09/22	21	40.41	51	41.37	41.40	-30	4,608	-0.65%
2022/09/21	11	41.09	45.1	40.60	40.95	-34.1	4,694	-0.73%
2022/09/20	4	38.79	7	39.13	39.20	-3	4,523	-0.07%
2022/09/19	6	38.80	12	39.13	39.05	-6	4,655	-0.13%
2022/09/16	0	0.00	3	38.02	38.10	-3	4,830	-0.06%
2022/09/15	11.2	37.87	0	0.00	37.85	11.2	5,229	0.21%
2022/09/14	0.1	36.92	17.1	37.24	37.60	-17	5,397	-0.31%
2022/09/13	2	36.85	0	0.00	36.80	2	5,710	0.04%
2022/09/12	4	36.83	1.2	36.83	36.75	2.8	5,949	0.05%
2022/09/08	4	36.19	3	36.28	36.40	1	6,250	0.02%
2022/09/07	0.1	35.30	0	0.00	35.25	0.1	6,680	0.00%
2022/09/06	2.2	35.98	1	36.45	35.45	1.2	6,947	0.02%
2022/09/05	6	36.93	12.2	36.73	36.25	-6.2	6,993	-0.09%
2022/09/02	3.5	36.74	5.6	36.45	37.00	-2.1	6,981	-0.03%
2022/09/01	0	0.00	1	35.95	36.05	-1	6,916	-0.01%
2022/08/31	4	35.74	1.1	35.81	36.40	2.9	6,872	0.04%
2022/08/30	2	35.85	0	0.00	35.85	2	6,851	0.03%
2022/08/29	4	35.46	1	35.55	35.70	3	6,893	0.04%
2022/08/26	0	0.00	1.1	36.00	35.95	-1.1	6,902	-0.02%
2022/08/25	5.1	36.00	1	35.80	35.65	4.1	6,968	0.06%
2022/08/24	1	36.05	3.1	36.11	36.10	-2.1	6,956	-0.03%
2022/08/23	3	35.25	0	0.00	35.25	3	6,934	0.04%
2022/08/22	1	35.35	0	0.00	35.45	1	6,947	0.01%
2022/08/19	10.5	35.25	1	35.30	35.25	9.5	6,979	0.14%
2022/08/18	4	36.23	0	0.00	36.05	4	7,060	0.06%
2022/08/17	4	36.01	3	36.25	36.30	1	7,115	0.01%
2022/08/16	4.1	35.73	0	0.00	35.80	4.1	7,124	0.06%
2022/08/15	5	35.82	0	0.00	35.70	5	7,099	0.07%
2022/08/12	20.4	36.50	3	35.97	35.95	17.4	7,051	0.25%
2022/08/11	1	37.84	8	39.10	37.60	-7	6,912	-0.10%
2022/08/10	7	38.77	2	38.80	38.75	5	6,840	0.07%
2022/08/09	3	38.30	0	0.00	38.30	3	6,822	0.04%
2022/08/08	1	37.60	0	0.00	37.90	1	6,843	0.01%
2022/08/05	12	37.92	2	37.80	37.90	10	6,813	0.15%
2022/08/04	13.1	37.52	8	37.49	37.25	5.1	6,798	0.08%
2022/08/03	7	37.65	8	37.66	37.55	-1	6,754	-0.01%
2022/08/02	1	38.00	14	38.07	38.05	-13	6,709	-0.19%
2022/08/01	10	38.34	0	0.00	38.20	10	6,657	0.15%
2022/07/29	6	38.28	3	38.27	38.25	3	6,618	0.05%
2022/07/28	1	37.90	1	37.95	37.70	0	6,526	0.00%
2022/07/27	7	38.00	7	37.70	37.95	0	6,500	0.00%
2022/07/26	24	38.16	16	37.82	37.75	8	6,453	0.12%
2022/07/25	5	38.05	38	37.48	37.80	-33	6,271	-0.53%
2022/07/22	1	34.80	1	35.35	35.10	0	6,095	0.00%
2022/07/21	11	35.30	5	35.19	35.20	6	6,049	0.10%
2022/07/20	4	36.11	63	35.74	35.85	-59	6,011	-0.98%
2022/07/19	14	36.69	12	36.28	36.70	2	5,937	0.03%
2022/07/18	21	35.68	6	35.75	36.10	15	5,799	0.26%
2022/07/15	34	35.87	2	35.78	36.00	32	5,685	0.56%
2022/07/14	2	34.95	1	33.90	34.95	1	5,528	0.02%
2022/07/13	4	34.78	4	34.60	34.45	0	5,429	0.00%
2022/07/12	3	35.12	9	35.07	35.00	-6	5,345	-0.11%
2022/07/11	2	34.60	2	34.45	34.65	0	5,231	0.00%
2022/07/08	8	35.20	4	34.69	34.70	4	5,206	0.08%
2022/07/07	2	34.30	4	34.55	34.80	-2	5,139	-0.04%
2022/07/06	0	0.00	2	33.75	33.50	-2	5,062	-0.04%
2022/07/05	11	34.20	5	34.00	34.10	6	5,026	0.12%
2022/07/04	17	33.92	22	33.69	33.85	-5	4,972	-0.10%
2022/07/01	37	33.77	35	33.80	33.00	2	4,914	0.04%
2022/06/30	7	35.16	1	35.10	35.25	6	4,766	0.13%
2022/06/29	17	35.83	17	35.85	36.20	0	4,638	0.00%
2022/06/28	14	34.81	15	34.72	34.75	-1	4,444	-0.02%
2022/06/27	23	35.34	244	35.32	35.25	-221	4,362	-5.07%	大賣/鉅額交易
2022/06/24	14	35.32	49	35.54	35.65	-35	4,121	-0.85%
2022/06/23	130	35.20	121	33.85	34.10	9	3,793	0.24%	大買/大賣/
2022/06/22	34	34.14	25	34.75	34.30	9	3,352	0.27%
2022/06/21	33	35.25	125	35.43	35.15	-92	3,126	-2.94%	大賣/
2022/06/20	45	34.55	44	35.32	33.90	1	2,735	0.04%
2022/06/17	22	34.24	15	34.07	34.80	7	2,472	0.28%
2022/06/16	21	33.61	7	34.05	33.60	14	2,146	0.65%
2022/06/15	23	32.68	5	33.10	32.85	18	1,687	1.07%
2022/06/14	15	31.54	0	0.00	32.00	15	1,409	1.06%
2022/06/13	1	30.65	0	0.00	30.90	1	1,328	0.08%
2022/06/07	5	30.70	4	30.55	30.35	1	1,285	0.08%
2022/06/02	4	31.75	14	32.04	32.10	-10	1,228	-0.81%
2022/06/01	5	31.66	3	31.38	31.20	2	1,158	0.17%
2022/05/31	0	31.10	2	31.10	31.40	-2	1,136	-0.18%
2022/05/30	6	31.04	4	31.05	31.15	2	1,124	0.18%
2022/05/27	8	31.16	5	31.05	31.05	3	1,099	0.27%
2022/05/26	32	30.45	31	30.98	30.80	1	1,052	0.10%
2022/05/25	11	29.55	14	29.94	29.90	-3	911	-0.33%
2022/05/24	4	29.10	4	29.15	29.20	0	857	0.00%
2022/05/16	1	28.85	0	0.00	28.90	1	916	0.11%
2022/04/26	0.1	27.85	0	0.00	27.80	0.1	882	0.01%
2022/04/21	0	0.00	1	28.30	28.10	-1	885	-0.11%
2022/04/20	1	28.10	0	0.00	28.25	1	888	0.11%
2022/04/19	2	27.93	0	0.00	28.05	2	891	0.22%
2022/04/18	1	27.70	0	28.00	27.80	1	905	0.11%
2022/04/15	1	28.10	0	0.00	27.90	1	918	0.11%
2022/04/14	0	0.00	0	28.40	28.40	0	912	0.00%
2022/04/12	0.1	28.41	0	0.00	28.20	0.1	933	0.01%
2022/04/07	0	0.00	2	28.50	28.15	-2	929	-0.22%
2022/03/29	2	28.85	0	0.00	28.75	2	871	0.23%
2022/03/25	2	28.83	0	0.00	28.80	2	861	0.23%
2022/03/22	0	0.00	1	29.00	29.00	-1	852	-0.12%
2022/03/21	2	28.80	0.5	28.96	28.90	1.5	849	0.18%
2022/03/18	2	28.60	1	28.65	28.70	1	847	0.12%
2022/03/17	1.1	28.55	0	0.00	28.60	1.1	852	0.13%
2022/03/16	2	27.98	2	28.10	27.95	0	848	0.00%
2022/03/15	1	27.60	1	27.90	27.95	0	847	0.00%
2022/03/14	1	27.90	0	0.00	27.95	1	844	0.12%
2022/03/11	1	27.95	0	0.00	28.00	1	847	0.12%
2022/03/09	0	0.00	2	27.33	27.70	-2	840	-0.24%
2022/03/08	2	27.10	1	27.75	27.15	1	836	0.12%
2022/03/07	1	27.80	7	27.94	27.95	-6	816	-0.73%
2022/03/04	2	28.65	1	28.55	28.50	1	802	0.12%
2022/03/03	6	28.74	0	0.00	28.80	6	794	0.75%
2022/03/02	2	28.75	0	0.00	28.55	2	791	0.25%
2022/03/01	3	28.75	0	0.00	28.75	3	783	0.38%
2022/02/24	3	28.53	1	28.45	28.20	2	771	0.26%
2022/02/23	4	29.06	5	29.05	28.95	-1	753	-0.13%
2022/02/22	1	28.95	3	28.98	28.95	-2	748	-0.27%
2022/02/21	2	29.23	7	29.35	29.40	-5	730	-0.68%
2022/02/18	5	29.21	1	28.95	29.25	4	708	0.56%
2022/02/17	6	28.94	24	29.16	29.05	-18	666	-2.70%
2022/02/16	4	27.78	0	0.00	27.90	4	595	0.67%
2022/02/09	0	0.00	5	27.21	27.25	-5	576	-0.87%
2022/02/07	0.1	27.00	6	26.97	27.20	-6	565	-1.05%
2022/01/26	0	0.00	1	26.80	26.80	-1	555	-0.18%
2022/01/25	3	26.67	2	26.73	26.85	1	554	0.18%
2022/01/24	0	27.00	1	27.05	26.95	-1	547	-0.18%
2022/01/21	1	27.00	0	0.00	27.05	1	545	0.18%
2022/01/20	0	0.00	2	27.10	27.25	-2	542	-0.37%
2022/01/17	0	0.00	4	27.25	27.15	-4	543	-0.74%
2022/01/14	5	27.78	0	0.00	27.55	5	545	0.92%
2022/01/12	0	0.00	18.1	27.33	27.40	-18.1	585	-3.09%
2022/01/11	0	0.00	33	27.58	27.45	-33	582	-5.66%
2022/01/10	33	27.68	22	27.75	27.85	11	565	1.95%
2022/01/07	2	27.45	0	0.00	27.35	2	544	0.37%
2022/01/06	4	27.23	0	0.00	27.15	4	538	0.74%
2022/01/05	14.1	27.38	1	27.20	27.40	13.1	534	2.45%
2022/01/04	0	0.00	2	26.90	27.05	-2	515	-0.39%
2022/01/03	2	26.93	27	26.96	26.95	-25	520	-4.80%
2021/12/30	1	27.00	4	27.00	27.05	-3	522	-0.57%
2021/12/29	3	27.05	2	26.90	27.05	1	520	0.19%
2021/12/28	6	26.83	0	0.00	26.90	6	515	1.16%
2021/12/27	1	26.70	2	26.70	26.75	-1	519	-0.19%
2021/12/24	0	0.00	1	26.60	26.60	-1	528	-0.19%
2021/12/23	0	0.00	3	26.48	26.55	-3	532	-0.56%
2021/12/22	0	0.00	2	26.35	26.45	-2	537	-0.37%
2021/12/20	0	0.00	1	26.35	26.30	-1	546	-0.18%
2021/12/17	5	26.42	0	0.00	26.50	5	548	0.91%
2021/12/16	0	0.00	1	26.50	26.50	-1	546	-0.18%
2021/12/15	4.1	26.75	10	26.55	26.55	-6	556	-1.07%
2021/12/14	26	26.83	5	26.85	26.65	21	559	3.75%
2021/12/10	8	26.74	0	0.00	26.90	8	573	1.40%
2021/12/09	1	26.55	0	0.00	26.45	1	571	0.18%
2021/12/08	4	26.49	0	0.00	26.40	4	573	0.70%
2021/12/06	0	0.00	1	26.30	26.30	-1	568	-0.18%
2021/12/01	1	26.25	1	26.25	26.30	0	582	0.00%
2021/11/30	0	0.00	2.1	26.53	26.05	-2.1	584	-0.36%
2021/11/26	0	0.00	16	26.65	26.50	-16	595	-2.69%
2021/11/25	0	0.00	0.4	26.85	26.90	-0.4	593	-0.07%
2021/11/24	5	26.75	0	0.00	26.70	5	601	0.83%
2021/11/23	0	0.00	0	26.70	26.70	0	609	0.00%
2021/11/22	2	26.70	0	0.00	26.90	2	616	0.32%
2021/11/19	1	27.00	1	26.75	26.70	0	625	0.00%
2021/11/18	5	26.90	0	0.00	27.00	5	624	0.80%
2021/11/17	1	26.75	0	0.00	26.75	1	634	0.16%
2021/11/15	1	26.60	1	26.80	26.60	0	659	0.00%
2021/11/11	0	0.00	4	26.63	26.60	-4	687	-0.58%
2021/11/10	0	0.00	4	26.65	26.80	-4	711	-0.56%
2021/11/09	2	26.73	0	0.00	26.70	2	721	0.28%
2021/11/05	2	26.80	1	26.70	26.75	1	740	0.14%
2021/11/04	1	26.85	1	27.00	26.80	0	752	0.00%
2021/11/03	0	0.00	3	26.70	26.95	-3	776	-0.39%
2021/11/02	2	26.85	0	0.00	26.60	2	789	0.25%
2021/11/01	0	0.00	4	27.05	26.80	-4	793	-0.50%
2021/10/28	4	27.15	1	27.10	26.90	3	796	0.38%
2021/10/27	0	0.00	5	26.94	26.85	-5	803	-0.63%
2021/10/26	3	26.97	1.4	26.88	26.95	1.6	804	0.20%
2021/10/25	1	26.90	0	0.00	26.80	1	801	0.12%
2021/10/22	3	26.90	0	0.00	26.90	3	812	0.37%
2021/10/21	20.1	26.86	2	26.93	27.20	18.1	816	2.22%
2021/10/20	2	26.50	0	0.00	26.65	2	776	0.26%
2021/10/18	3	26.55	0	0.00	26.70	3	789	0.38%
2021/10/14	0	0.00	10	26.50	26.65	-10	816	-1.23%
2021/10/13	4	26.31	0	0.00	26.30	4	835	0.48%
2021/10/12	0	0.00	7	26.37	26.45	-7	842	-0.83%
2021/10/07	0	0.00	0	26.30	26.45	0	877	0.00%
2021/10/06	1	25.85	0	0.00	25.85	1	902	0.11%
2021/10/05	1	25.55	0	0.00	25.85	1	918	0.11%
2021/10/04	10	25.91	0	0.00	26.00	10	928	1.08%
2021/10/01	2.2	26.06	0	0.00	26.00	2.2	929	0.23%
2021/09/30	1	26.45	0	0.00	26.50	1	946	0.11%
2021/09/29	0.2	26.79	0	0.00	26.50	0.2	960	0.02%
2021/09/28	1	26.90	2	26.90	26.90	-1	984	-0.10%
2021/09/27	1.1	26.90	4	26.98	26.90	-2.9	991	-0.29%
2021/09/15	1	27.25	3	27.28	27.50	-2	1,065	-0.19%
2021/09/10	1	27.05	0	0.00	27.10	1	1,100	0.09%
2021/09/07	0	0.00	1	27.30	27.40	-1	1,131	-0.09%
2021/09/03	0	0.00	1	27.45	27.50	-1	1,154	-0.09%
2021/09/02	0	0.00	1	27.35	27.40	-1	1,160	-0.09%
2021/09/01	2	27.70	0	0.00	27.65	2	1,160	0.17%
2021/08/31	0	0.00	1	27.25	27.40	-1	1,162	-0.09%
2021/08/30	8	26.78	0	0.00	27.15	8	1,175	0.68%
2021/08/27	2	26.40	0	0.00	26.40	2	1,179	0.17%
2021/08/25	0	0.00	1	26.10	26.10	-1	1,212	-0.08%
2021/08/24	1	26.05	0	0.00	26.05	1	1,216	0.08%
2021/08/23	1	26.20	0	0.00	26.30	1	1,225	0.08%
2021/08/20	0.1	26.05	5	26.20	26.30	-4.9	1,221	-0.40%
2021/08/19	1	26.10	0	0.00	26.30	1	1,221	0.08%
2021/08/18	8	26.37	5	26.25	26.70	3	1,220	0.25%
2021/08/17	7	26.49	0	0.00	26.60	7	1,227	0.57%
2021/08/16	1	26.75	8	26.30	26.80	-7	1,226	-0.57%
2021/08/13	3	27.23	0	0.00	27.00	3	1,218	0.25%
2021/08/12	2	27.65	0	0.00	27.35	2	1,275	0.16%
2021/08/11	4	27.50	1	27.75	27.45	3	1,292	0.23%
2021/08/10	2	27.45	0	0.00	27.45	2	1,324	0.15%
2021/08/09	0	0.00	2	28.80	28.75	-2	1,398	-0.14%
2021/08/06	1	28.80	0	0.00	28.80	1	1,441	0.07%
2021/08/03	11	28.95	0	0.00	28.85	11	1,637	0.67%
2021/07/30	1	28.70	0	0.00	28.75	1	1,670	0.06%
2021/07/27	1	28.85	1	28.85	28.70	0	1,870	0.00%
2021/07/26	1	29.00	0	0.00	28.95	1	1,946	0.05%
2021/07/22	1.1	28.91	0	0.00	28.85	1.1	2,058	0.05%
2021/07/21	2	28.98	0	0.00	29.00	2	2,192	0.09%
2021/07/20	0.2	29.37	0.4	29.30	29.15	-0.2	2,227	-0.01%
2021/07/15	1	29.70	0	0.00	29.70	1	2,368	0.04%
2021/07/14	2	28.90	0	0.00	29.60	2	2,435	0.08%
2021/07/13	3	29.73	10.1	29.62	29.55	-7.1	2,538	-0.28%
2021/07/12	0	0.00	1	30.30	30.05	-1	2,543	-0.04%
2021/07/09	1	30.15	5	30.25	30.30	-4	2,566	-0.16%
2021/07/08	3	30.50	4	30.60	30.75	-1	2,591	-0.04%
2021/07/07	8	30.91	0	0.00	30.50	8	2,662	0.30%
2021/07/05	1.2	30.55	5	30.80	30.85	-3.8	2,670	-0.14%
2021/07/01	0	0.00	4	30.30	30.20	-4	2,685	-0.15%
2021/06/29	10	29.90	15	30.03	29.95	-5	2,691	-0.19%
2021/06/25	0	0.00	3	29.97	29.90	-3	2,790	-0.11%
2021/06/24	2	29.80	0	0.00	29.80	2	2,827	0.07%
2021/06/23	0	0.00	1	29.95	29.80	-1	2,835	-0.04%
2021/06/22	1	29.85	0	0.00	29.55	1	2,849	0.04%
2021/06/18	1	29.20	1	29.35	29.50	0	2,892	0.00%
2021/06/17	2	28.90	0	0.00	29.30	2	2,904	0.07%
2021/06/16	0	0.00	3	29.15	29.00	-3	2,927	-0.10%
2021/06/11	1	29.00	0	0.00	29.00	1	2,940	0.03%
2021/06/10	1	28.71	8	29.01	29.00	-7	2,969	-0.23%
2021/06/09	1	28.95	0	0.00	28.75	1	2,985	0.03%
2021/06/08	7.1	28.83	0	0.00	28.80	7.1	3,005	0.23%
2021/06/07	0	0.00	1	28.45	28.75	-1	3,036	-0.03%
2021/06/04	1	29.00	0	0.00	28.85	1	3,094	0.03%
2021/06/03	0	0.00	3	29.13	29.25	-3	3,109	-0.10%
2021/06/02	1	28.75	0	0.00	28.80	1	3,106	0.03%
2021/05/27	0	0.00	1	27.90	27.80	-1	3,133	-0.03%
2021/05/20	4	28.18	4	27.40	27.40	0	3,216	0.00%
2021/05/19	5	27.00	2	27.18	27.35	3	3,174	0.09%
2021/05/18	14	26.72	1	26.95	27.10	13	3,171	0.41%
2021/05/17	16	26.27	21	25.50	25.95	-5	3,164	-0.16%
2021/05/14	9	27.69	2	27.75	27.85	7	3,096	0.23%
2021/05/13	7	26.07	1	26.20	26.20	6	3,046	0.20%
2021/05/12	13.1	27.26	1	27.75	26.20	12.1	3,017	0.40%
2021/05/11	3	29.45	12	28.90	28.85	-9	2,943	-0.31%
2021/05/10	0	0.00	12	30.20	30.20	-12	2,909	-0.41%
2021/05/07	5	29.95	1	29.85	30.00	4	2,941	0.14%
2021/05/06	8.1	29.65	3	30.70	29.60	5.1	2,949	0.17%
2021/05/05	4	30.45	10	30.75	30.40	-6	2,901	-0.21%
2021/05/04	5	30.98	13	31.03	30.85	-8	2,901	-0.28%
2021/05/03	2	32.70	5	32.87	32.45	-3	2,851	-0.11%
2021/04/29	2	32.40	0	0.00	32.35	2	2,799	0.07%
2021/04/28	4	32.70	2	32.75	32.85	2	2,802	0.07%
2021/04/27	13	33.40	7	33.43	33.55	6	2,863	0.21%
2021/04/26	0	0.00	1	32.45	32.30	-1	2,768	-0.04%
2021/04/23	1	31.80	2	32.40	31.95	-1	2,791	-0.04%
2021/04/22	10	32.29	11	32.74	31.85	-1	2,912	-0.03%
2021/04/21	2	32.80	25	32.80	32.80	-23	2,908	-0.79%
2021/04/20	4	32.55	1	32.40	32.30	3	2,984	0.10%
2021/04/19	5	32.58	4	32.41	32.80	1	3,370	0.03%
2021/04/16	4	31.28	1	31.40	31.45	3	3,448	0.09%
2021/04/15	7	31.30	2	31.30	31.20	5	3,620	0.14%
2021/04/14	13	31.01	13	30.87	30.80	0	3,639	0.00%
2021/04/13	27	31.41	14	31.10	30.95	13	3,745	0.35%
2021/04/09	4	30.83	0	0.00	30.75	4	3,928	0.10%
2021/04/08	5	30.98	0	0.00	30.95	5	4,097	0.12%
2021/04/07	2	30.90	2	31.13	31.15	0	4,110	0.00%
2021/04/06	3	30.85	13	30.80	30.80	-10	4,199	-0.24%
2021/04/01	6	30.79	1	30.95	30.95	5	4,239	0.12%
2021/03/31	3	30.80	3	30.95	31.00	0	4,259	0.00%
2021/03/30	12	31.85	0	0.00	31.75	12	4,221	0.28%
2021/03/29	3	31.85	2	31.83	31.90	1	4,237	0.02%
2021/03/26	1	31.25	1	31.40	31.30	0	4,300	0.00%
2021/03/25	0	0.00	1	31.60	31.45	-1	4,372	-0.02%
2021/03/24	4	31.40	3	31.35	31.30	1	4,399	0.02%
2021/03/23	1	30.90	1	31.30	30.85	0	4,429	0.00%
2021/03/22	0	0.00	4	31.35	31.30	-4	4,481	-0.09%
2021/03/19	21	30.90	4	31.03	31.55	17	4,548	0.37%
2021/03/18	2	31.20	5	31.29	31.10	-3	4,584	-0.07%
2021/03/17	3	30.82	1	31.10	30.80	2	4,743	0.04%
2021/03/16	4	30.83	0	31.00	30.90	4	4,839	0.08%
2021/03/15	1	30.90	2	31.10	31.00	-1	5,086	-0.02%
2021/03/12	6	31.31	3	31.18	31.25	3	5,185	0.06%
2021/03/11	6	31.69	1	31.55	31.55	5	5,376	0.09%
2021/03/10	5	31.51	16	31.85	31.90	-11	5,743	-0.19%
2021/03/09	6	30.95	1	30.95	30.80	5	6,249	0.08%
2021/03/08	5	31.40	2	31.63	31.15	3	6,763	0.04%
2021/03/05	5	31.44	1	31.60	31.30	4	7,780	0.05%
2021/03/04	2	31.65	3	31.90	31.90	-1	7,983	-0.01%
2021/03/02	1	31.75	1	31.95	31.30	0	8,319	0.00%
2021/02/26	3	31.77	0	0.00	31.75	3	8,529	0.04%
2021/02/25	0	0.00	2	32.45	32.45	-2	8,575	-0.02%
2021/02/24	2	32.45	0	0.00	32.25	2	8,764	0.02%
2021/02/23	13	33.02	6	32.50	32.75	7	8,822	0.08%
2021/02/22	2	32.75	1	32.65	32.75	1	8,964	0.01%
2021/02/19	16	32.13	3	32.08	32.05	13	9,225	0.14%
2021/02/18	2	32.60	0	0.00	32.50	2	9,307	0.02%
2021/02/17	0	0.00	10.1	32.45	32.50	-10.1	9,460	-0.11%
2021/02/05	7	32.01	3	32.05	32.00	4	9,463	0.04%
2021/02/04	5	31.83	0	31.80	31.90	5	9,455	0.05%
2021/02/03	6	31.75	1	32.10	31.65	5	9,475	0.05%
2021/02/02	4	31.48	3	31.55	31.95	1	9,468	0.01%
2021/02/01	4	30.93	9	31.08	31.10	-5	9,466	-0.05%
2021/01/29	13	31.78	0	0.00	31.50	13	9,434	0.14%
2021/01/28	1	32.20	3	32.23	32.40	-2	9,386	-0.02%
2021/01/27	6	33.30	7	33.29	33.00	-1	9,359	-0.01%
2021/01/26	9	33.05	2	32.73	32.60	7	9,329	0.08%
2021/01/25	0	0.00	3	33.18	33.60	-3	9,291	-0.03%
2021/01/22	12	32.43	3	32.57	32.70	9	9,257	0.10%
2021/01/21	3	32.25	8	32.37	32.35	-5	9,230	-0.05%
2021/01/20	40	32.11	7.1	32.41	31.65	32.9	9,183	0.36%
2021/01/19	22	33.87	4	33.96	33.60	18	9,055	0.20%
2021/01/18	2.1	33.41	0	0.00	33.65	2.1	9,016	0.02%
2021/01/15	14	34.69	3	35.18	34.05	11	8,946	0.12%
2021/01/14	27	35.96	19	36.75	35.85	8	8,803	0.09%
2021/01/13	5	37.02	53	37.03	36.50	-48	8,726	-0.55%
2021/01/12	57	37.90	41	37.93	37.20	16	8,606	0.19%
2021/01/11	31	36.64	19	36.85	37.15	12	8,148	0.15%
2021/01/08	1	34.65	32	35.82	36.00	-31	7,956	-0.39%
2021/01/07	8	34.74	5	34.55	34.60	3	7,763	0.04%
2021/01/06	11	33.91	27	34.16	34.00	-16	7,707	-0.21%
2021/01/05	12	35.80	2	35.73	35.60	10	7,571	0.13%
2021/01/04	30	36.42	14	36.78	36.60	16	7,495	0.21%
2020/12/31	3	35.63	5	36.03	35.70	-2	7,298	-0.03%
2020/12/30	6	34.66	4	34.63	34.60	2	7,132	0.03%
2020/12/29	62	35.28	14	35.14	34.80	48	7,107	0.68%
2020/12/28	10	34.51	5	34.61	34.70	5	6,997	0.07%
2020/12/25	5	34.24	0	0.00	34.00	5	6,929	0.07%
2020/12/24	1	34.65	3	34.33	34.20	-2	6,887	-0.03%
2020/12/23	6	34.03	4	33.99	34.40	2	6,831	0.03%
2020/12/22	41	34.63	21	34.09	33.60	20	6,790	0.29%
2020/12/21	2	34.10	15	34.15	34.75	-13	6,715	-0.19%
2020/12/17	9	34.00	5	33.82	33.90	4	6,591	0.06%
2020/12/16	3	33.95	6	34.12	34.60	-3	6,527	-0.05%
2020/12/15	3	33.82	3	33.72	33.35	0	6,454	0.00%
2020/12/14	3	33.87	10	33.81	33.80	-7	6,373	-0.11%
2020/12/11	25	35.03	24	34.32	33.95	1	6,320	0.02%
2020/12/10	12	34.97	4	34.41	34.80	8	6,143	0.13%
2020/12/09	27	34.95	55.1	34.85	35.00	-28.1	6,043	-0.47%
2020/12/08	49	33.34	8	33.03	33.45	41	5,787	0.71%
2020/12/07	18	32.81	6	33.01	33.10	12	5,684	0.21%
2020/12/04	38	32.74	33.1	32.80	32.75	4.9	5,496	0.09%
2020/12/03	37.1	34.73	42	34.71	33.80	-4.9	5,105	-0.10%
2020/12/02	36	37.71	23	37.18	37.50	13	4,553	0.29%
2020/12/01	84	38.40	40	37.56	36.40	44	4,037	1.09%
2020/11/30	16	36.42	6	37.01	37.05	10	3,013	0.33%
2020/11/27	8	32.96	2	33.68	33.70	6	2,808	0.21%
2020/11/26	2	30.15	1	30.10	30.65	1	2,541	0.04%
2020/11/25	4	30.36	1	30.10	30.10	3	2,501	0.12%
2020/11/24	2	28.85	6	28.92	29.00	-4	2,293	-0.17%
2020/11/23	10	28.93	11	28.74	29.30	-1	2,224	-0.04%
2020/11/19	4	28.10	2	27.95	28.00	2	2,005	0.10%
2020/11/18	36	27.46	42	27.57	27.80	-6	1,911	-0.31%
2020/11/17	9	25.71	15	25.47	25.85	-6	1,673	-0.36%
2020/11/16	3	24.97	36	25.52	25.55	-33	1,632	-2.02%
2020/11/13	5	23.85	1	24.10	24.05	4	1,489	0.27%
2020/11/12	30	23.60	0	0.00	23.55	30	1,491	2.01%
2020/11/11	0	0.00	2	23.55	23.80	-2	1,572	-0.13%
2020/11/10	0	0.00	1	23.25	23.30	-1	1,562	-0.06%
2020/11/09	0	0.00	1	23.30	23.30	-1	1,582	-0.06%
2020/11/04	0	0.00	5	23.00	22.95	-5	1,726	-0.29%
2020/11/03	5	22.70	0	0.00	22.65	5	1,819	0.27%
2020/10/30	0	0.00	1	22.60	22.55	-1	1,862	-0.05%
2020/10/22	1	23.30	0	0.00	23.30	1	1,884	0.05%
2020/10/20	1	23.00	0	0.00	23.15	1	1,882	0.05%
2020/10/19	1	23.00	0	0.00	22.80	1	1,872	0.05%
2020/10/16	5	23.14	0	0.00	22.90	5	1,871	0.27%
2020/10/15	0	0.00	1	23.10	22.90	-1	1,871	-0.05%
2020/10/12	12	23.50	6	23.20	23.20	6	1,944	0.31%
2020/10/06	0	0.00	2	23.05	23.15	-2	1,945	-0.10%
2020/09/25	0	0.00	2	22.45	22.35	-2	1,962	-0.10%
2020/09/24	2	22.50	0	0.00	22.35	2	1,947	0.10%
2020/09/16	0	0.00	1	23.55	23.50	-1	1,873	-0.05%
2020/09/15	0	0.00	1	23.55	23.55	-1	1,863	-0.05%
2020/09/14	1	23.40	1	23.40	23.25	0	1,878	0.00%
2020/09/11	0	0.00	1	23.75	23.20	-1	1,861	-0.05%
2020/09/09	0	0.00	25	23.65	23.80	-25	1,881	-1.33%
2020/09/07	0.6	23.30	7	23.53	23.30	-6.4	1,851	-0.35%
2020/09/04	0	0.00	6	23.56	23.55	-6	1,837	-0.33%
2020/09/03	0	23.85	0	0.00	23.90	0	1,831	0.00%
2020/09/01	0	0.00	5	23.96	23.95	-5	1,820	-0.27%
2020/08/31	12	23.87	1	24.15	23.70	11	1,792	0.61%
2020/08/28	0	0.00	11	24.26	24.15	-11	1,758	-0.63%
2020/08/26	5	24.20	1	24.25	24.30	4	1,727	0.23%
2020/08/25	1	24.30	0	0.00	24.10	1	1,706	0.06%
2020/08/24	2	24.68	3	24.40	24.60	-1	1,709	-0.06%
2020/08/21	1	23.95	1	23.75	24.15	0	1,640	0.00%
2020/08/20	2	22.85	41	23.12	23.20	-39	1,587	-2.46%
2020/08/17	1	23.75	0	0.00	23.65	1	1,478	0.07%
2020/08/14	0	0.00	30	23.00	23.15	-30	1,392	-2.16%
2020/08/13	0	0.00	2	23.10	23.05	-2	1,366	-0.15%
2020/08/11	0	0.00	1	23.15	23.00	-1	1,335	-0.07%
2020/08/10	22	23.11	2	22.90	23.20	20	1,278	1.56%
2020/08/07	52	22.60	7	22.19	22.70	45	1,201	3.75%
2020/08/06	0	0.00	15	21.25	21.70	-15	1,103	-1.36%
2020/08/03	1	20.95	0	0.00	20.90	1	1,055	0.09%
2020/07/24	6	21.04	0	0.00	20.90	6	1,029	0.58%
2020/07/22	0	0.00	1	20.90	20.90	-1	1,018	-0.10%
2020/07/21	5	20.95	0	0.00	20.85	5	1,008	0.50%
2020/07/20	11	21.85	5	21.65	21.65	6	991	0.60%
2020/07/17	0	0.00	170	21.82	21.65	-170	957	-17.76%	大賣/鉅額交易
2020/07/16	2	22.00	0	0.00	21.85	2	948	0.21%
2020/07/10	7	21.41	0	0.00	21.40	7	904	0.77%
2020/07/03	0	0.00	1	21.45	21.50	-1	897	-0.11%
2020/06/30	0	0.00	2	21.30	21.20	-2	912	-0.22%
2020/06/29	5	21.11	0	0.00	21.15	5	913	0.55%
2020/06/22	0	0.00	12	21.54	21.55	-12	905	-1.33%
2020/06/17	2	21.78	0	0.00	21.80	2	906	0.22%
2020/06/16	1	21.90	0	0.00	22.00	1	897	0.11%
2020/06/12	5	21.02	0	0.00	21.45	5	939	0.53%
2020/06/11	2	21.50	15	21.65	21.45	-13	969	-1.34%
2020/06/09	2	21.60	1	21.40	21.65	1	1,007	0.10%
2020/06/08	0	0.00	2	21.30	21.40	-2	1,051	-0.19%
2020/06/04	10	21.15	0	0.00	21.15	10	1,039	0.96%
2020/06/03	1	21.00	0	0.00	21.05	1	1,050	0.10%
2020/05/29	0	0.00	1	20.90	20.90	-1	1,048	-0.10%
2020/05/27	0	0.00	1	20.75	20.80	-1	1,000	-0.10%
2020/05/25	1	20.35	0	0.00	20.60	1	986	0.10%
2020/05/22	2	19.95	0	0.00	20.00	2	971	0.21%
2020/05/21	3	20.05	0	0.00	20.15	3	973	0.31%
2020/05/20	1	20.05	1	19.95	20.05	0	969	0.00%
2020/05/19	1	20.00	0	0.00	20.05	1	971	0.10%
2020/05/15	1	19.60	0	0.00	19.80	1	945	0.11%
2020/05/14	2	19.60	0	0.00	19.80	2	940	0.21%
2020/05/06	4	19.50	0	0.00	19.55	4	931	0.43%
2020/04/29	0	0.00	1	19.65	19.70	-1	950	-0.11%
2020/04/28	0	0.00	1	19.65	19.40	-1	954	-0.10%
2020/04/24	5	19.30	1	19.25	19.25	4	978	0.41%
2020/04/23	0	0.00	1	19.35	19.25	-1	984	-0.10%
2020/04/22	1	19.20	0	0.00	19.20	1	979	0.10%
2020/04/21	0	0.00	5	19.35	19.30	-5	975	-0.51%
2020/04/17	2	19.55	0	0.00	19.60	2	953	0.21%
2020/04/15	0	0.00	1	19.60	19.60	-1	944	-0.11%
2020/04/13	1	19.50	1	19.50	19.40	0	935	0.00%
2020/04/10	6	19.45	1	19.50	19.45	5	935	0.53%
2020/04/08	0	0.00	4	19.40	19.45	-4	941	-0.42%
2020/04/06	5	19.15	19	19.30	19.30	-14	950	-1.47%
2020/03/26	1	19.40	5	19.45	19.45	-4	933	-0.43%
2020/03/25	1	19.45	10	19.45	19.45	-9	935	-0.96%
2020/03/23	5	18.70	0	0.00	19.20	5	920	0.54%
2020/03/19	5	18.80	0	0.00	19.20	5	912	0.55%
2020/03/18	5	19.80	3	19.90	19.95	2	852	0.23%
2020/03/16	7	20.15	1	20.10	20.25	6	779	0.77%
2020/03/13	10	19.45	7	19.80	20.30	3	752	0.40%
2020/03/11	5	20.45	0	0.00	20.50	5	652	0.77%
2020/03/09	5	20.45	40	20.35	20.50	-35	656	-5.33%
2020/02/24	1	20.60	0	0.00	20.60	1	635	0.16%
2020/02/20	10	21.00	0	0.00	20.85	10	632	1.58%
2020/02/19	2	20.70	0	0.00	20.90	2	637	0.31%
2020/02/17	2	20.60	0	0.00	20.65	2	690	0.29%
2020/02/13	5	20.60	0	0.00	20.75	5	700	0.71%
2020/02/12	5	20.65	0	0.00	20.75	5	712	0.70%
2020/02/07	5	20.55	0	0.00	20.70	5	757	0.66%
2020/02/06	3	20.67	0	0.00	20.75	3	756	0.40%
2020/02/04	3	20.65	0	0.00	20.70	3	768	0.39%
2020/01/30	11	20.51	0	0.00	20.25	11	739	1.49%
2020/01/20	5	21.20	0	0.00	21.20	5	720	0.69%
2020/01/15	1	21.20	0	0.00	21.25	1	736	0.14%
2020/01/13	0	0.00	1	21.20	21.25	-1	837	-0.12%
2020/01/10	0	0.00	1	21.10	21.05	-1	850	-0.12%
2020/01/09	7	21.05	0	0.00	20.95	7	852	0.82%
2020/01/08	5	21.00	0	0.00	20.95	5	890	0.56%
2020/01/06	0	0.00	8	21.15	21.10	-8	885	-0.90%
2020/01/03	10	21.34	0	0.00	21.20	10	881	1.13%
2020/01/02	0	0.00	1	21.50	21.40	-1	871	-0.11%
2019/12/31	9	21.38	0	0.00	21.30	9	863	1.04%
2019/12/30	12	21.34	0	0.00	21.30	12	858	1.40%
2019/12/27	2	21.10	0	0.00	21.20	2	840	0.24%
2019/12/26	0.8	21.10	0	0.00	21.10	0.8	835	0.10%
2019/12/25	2	21.10	0	0.00	21.10	2	835	0.24%
2019/12/24	2	21.10	0	0.00	21.15	2	834	0.24%
2019/12/18	2	21.25	0	0.00	21.25	2	826	0.24%
2019/12/11	4	21.15	0	0.00	21.25	4	840	0.48%
2019/12/09	1	21.05	0	0.00	21.15	1	895	0.11%
2019/12/05	8	20.93	0	0.00	20.90	8	897	0.89%
2019/12/04	2	20.95	5	20.90	20.90	-3	897	-0.33%
2019/12/03	1	20.95	0	0.00	21.00	1	895	0.11%
2019/12/02	0.2	21.00	0	0.00	20.95	0.2	897	0.02%
2019/11/25	7	21.30	0	0.00	21.35	7	919	0.76%
2019/11/22	4	21.03	0	0.00	21.00	4	919	0.43%
2019/11/20	2	21.10	0	0.00	21.20	2	918	0.22%
2019/11/18	1	21.10	2	21.05	21.30	-1	923	-0.11%
2019/11/15	3	21.20	40	21.30	21.15	-37	921	-4.02%
2019/11/14	5	21.63	0	0.00	21.70	5	883	0.57%
2019/11/13	1	22.05	1	21.95	22.00	0	871	0.00%
2019/11/11	0	0.00	1	22.15	22.05	-1	868	-0.12%
2019/11/08	0	0.00	3	22.35	22.40	-3	861	-0.35%
2019/11/07	2	22.30	4	22.30	22.25	-2	854	-0.23%
2019/11/06	1	22.05	0	0.00	22.05	1	822	0.12%
2019/11/04	3	22.25	3	22.05	22.10	0	842	0.00%
2019/10/28	0	0.00	1	21.90	21.95	-1	862	-0.12%
2019/10/25	1	21.85	0	0.00	21.85	1	854	0.12%
2019/10/23	5	21.80	0	0.00	21.90	5	859	0.58%
2019/10/22	3	22.42	2	21.90	22.05	1	856	0.12%
2019/10/21	49	21.93	7	21.86	22.10	42	829	5.06%
2019/10/17	1	21.35	0	0.00	21.35	1	816	0.12%
2019/10/02	0	0.00	2	21.00	20.90	-2	997	-0.20%
2019/10/01	0	0.00	1	21.05	21.00	-1	1,026	-0.10%
2019/09/27	0	0.00	1	21.10	21.00	-1	1,041	-0.10%
2019/09/26	0	0.00	1	21.10	21.10	-1	1,079	-0.09%
2019/09/17	2	21.10	0	0.00	20.95	2	1,302	0.15%
2019/09/16	3	21.25	0	0.00	21.30	3	1,375	0.22%
2019/09/12	40	21.10	0	0.00	21.20	40	1,391	2.87%
2019/09/09	5	20.70	0	0.00	20.70	5	1,348	0.37%
2019/09/03	0	0.00	2	20.70	20.70	-2	1,385	-0.14%
2019/09/02	1	20.50	0	0.00	20.65	1	1,386	0.07%
2019/08/27	0	0.00	2	20.60	20.40	-2	1,435	-0.14%
2019/08/23	0	0.00	3	20.78	20.90	-3	1,451	-0.21%
2019/08/20	0	0.00	1	20.75	20.85	-1	1,651	-0.06%
2019/08/16	1	20.60	6	20.50	20.55	-5	1,690	-0.30%
2019/08/15	1	20.40	0	0.00	20.40	1	1,725	0.06%
2019/08/07	1	20.35	0	0.00	20.40	1	2,072	0.05%
2019/08/02	2	20.58	0	0.00	20.70	2	2,047	0.10%
2019/07/31	2	20.80	0	0.00	20.95	2	2,043	0.10%
2019/07/24	1	21.05	0	0.00	20.95	1	2,011	0.05%
2019/07/23	5	21.10	0	0.00	20.90	5	1,998	0.25%
2019/07/16	1	22.75	0	0.00	22.75	1	1,848	0.05%
2019/07/15	1	22.85	0	0.00	22.75	1	1,835	0.05%
2019/07/12	1	22.90	0	0.00	22.85	1	1,818	0.05%
2019/07/11	1	22.80	2	22.80	22.80	-1	1,812	-0.06%
2019/07/10	8	23.33	24	23.10	23.00	-16	1,797	-0.89%
2019/07/09	1	23.10	15	23.16	23.20	-14	1,771	-0.79%
2019/07/08	7	22.81	0	0.00	22.85	7	1,732	0.40%
2019/07/05	4	22.85	0	0.00	22.80	4	1,719	0.23%
2019/07/04	3	22.75	8	22.70	22.75	-5	1,696	-0.29%
2019/07/03	11	22.84	6	22.86	22.80	5	1,683	0.30%
2019/07/01	3	22.67	0	0.00	22.75	3	1,633	0.18%
2019/06/28	3	22.75	0	0.00	22.55	3	1,621	0.19%
2019/06/26	3	22.82	4	22.70	22.80	-1	1,626	-0.06%
2019/06/25	1	22.70	0	0.00	22.75	1	1,619	0.06%
2019/06/24	0	0.00	3	22.77	22.95	-3	1,574	-0.19%
2019/06/21	2	22.28	68	22.25	22.20	-66	1,494	-4.42%
2019/06/20	2	21.80	0	0.00	21.80	2	1,413	0.14%
2019/06/12	1	21.65	0	0.00	21.70	1	1,383	0.07%
2019/06/11	1	21.70	0	0.00	21.70	1	1,359	0.07%
2019/06/10	5	21.35	0	0.00	21.35	5	1,334	0.37%
2019/06/05	2	21.63	0	0.00	21.40	2	1,316	0.15%
2019/06/04	3	21.65	3	21.70	21.65	0	1,300	0.00%
2019/06/03	16	21.82	2	21.83	21.65	14	1,291	1.08%
2019/05/30	18	21.42	0	0.00	21.50	18	1,227	1.47%
2019/05/28	21	22.30	0	0.00	21.10	21	1,205	1.74%
2019/05/27	6.8	22.27	5	22.10	22.30	1.8	1,103	0.16%
2019/05/24	5	21.55	0	0.00	21.75	5	1,030	0.49%
2019/05/23	0	0.00	35	21.62	21.45	-35	1,013	-3.45%
2019/05/22	12	21.86	0	0.00	21.75	12	987	1.21%
2019/05/21	2	21.90	8	21.76	21.75	-6	953	-0.63%
2019/05/17	6	21.15	11	21.22	21.30	-5	834	-0.60%
2019/05/16	25	21.21	26	21.54	21.10	-1	768	-0.13%
2019/05/15	2	20.10	0	0.00	20.20	2	584	0.34%
2019/05/09	0	0.00	1	19.95	20.00	-1	562	-0.18%
2019/05/07	1	20.05	0	0.00	20.05	1	539	0.19%
2019/05/06	2	20.10	0	0.00	20.05	2	534	0.37%
2019/05/02	1	20.15	0	0.00	20.20	1	529	0.19%
2019/04/29	0	0.00	3	20.25	20.20	-3	532	-0.56%
2019/04/26	1	20.15	0	0.00	20.20	1	529	0.19%
2019/04/24	1	20.25	0	0.00	20.25	1	526	0.19%
2019/04/19	0	0.00	1	20.25	20.20	-1	523	-0.19%
2019/04/18	0	20.10	0	0.00	20.20	0	523	0.00%
2019/04/17	2	20.20	0	0.00	20.20	2	528	0.38%
2019/04/15	2	20.40	1	20.40	20.40	1	531	0.19%
2019/04/12	1	20.35	0	0.00	20.45	1	524	0.19%
2019/04/08	5	20.15	1	20.15	20.10	4	495	0.81%
2019/04/03	0.2	20.10	0	0.00	20.10	0.2	492	0.04%
2019/04/02	0	0.00	2	20.15	20.10	-2	489	-0.41%
2019/03/28	1	20.40	0	0.00	20.70	1	433	0.23%
2019/03/26	0	0.00	10	20.25	20.30	-10	404	-2.47%
2019/02/26	1	20.10	0	0.00	20.10	1	437	0.23%
2019/02/22	2	20.00	0	0.00	20.05	2	434	0.46%
2019/02/21	0	0.00	1	20.00	19.95	-1	433	-0.23%
2019/02/14	0	0.00	2	19.98	19.90	-2	467	-0.43%
2019/02/12	4	19.90	0	0.00	20.00	4	475	0.84%
2019/01/21	0	0.00	1	20.05	20.05	-1	503	-0.20%
2019/01/16	5	19.95	0	0.00	19.95	5	550	0.91%
2019/01/10	5	20.29	0	0.00	20.30	5	622	0.80%
2019/01/07	5	20.40	15	20.95	20.30	-10	643	-1.55%
2019/01/04	5	20.05	0	0.00	20.10	5	652	0.77%
2019/01/03	1	19.85	0	0.00	19.90	1	683	0.15%
2018/12/21	0	0.00	1	20.25	20.25	-1	737	-0.14%
2018/12/20	11	20.26	2	20.28	20.25	9	738	1.22%
2018/12/18	2	20.33	1	20.15	20.15	1	727	0.14%
2018/12/14	1	20.45	1	20.45	20.45	0	720	0.00%
2018/12/13	0	0.00	1	20.45	20.50	-1	720	-0.14%
2018/12/12	1	20.05	1	20.20	20.35	0	706	0.00%
2018/12/10	1	20.30	0	0.00	20.15	1	697	0.14%
2018/12/05	2	20.38	2	20.35	20.35	0	707	0.00%
2018/12/04	1	20.55	6	20.58	20.60	-5	710	-0.70%
2018/12/03	1	20.45	1	20.50	20.50	0	712	0.00%
2018/11/30	1	19.95	1	20.10	20.50	0	700	0.00%
2018/11/26	0	0.00	4	19.75	19.75	-4	695	-0.58%
2018/11/22	0	0.00	5	19.55	19.65	-5	699	-0.71%
2018/11/21	3	19.55	0	0.00	19.60	3	711	0.42%
2018/11/20	1	19.50	0	0.00	19.50	1	710	0.14%
2018/11/19	22	19.76	2	19.70	19.75	20	701	2.85%
2018/11/14	0	0.00	10	19.40	19.50	-10	684	-1.46%
2018/11/09	16	19.77	0	0.00	19.75	16	671	2.38%
2018/11/08	5	19.65	0	0.00	19.65	5	683	0.73%
2018/11/07	1	19.65	0	0.00	19.65	1	676	0.15%
2018/11/01	0	0.00	5	19.75	19.75	-5	675	-0.74%
2018/10/31	5	19.70	0	0.00	19.80	5	679	0.74%
2018/10/24	0	0.00	20	19.62	19.95	-20	649	-3.08%
2018/10/23	22	19.74	0	0.00	19.80	22	640	3.43%
2018/10/22	2	19.90	0	0.00	19.80	2	616	0.32%
2018/10/11	0	0.00	1	20.10	20.05	-1	602	-0.17%
2018/10/09	4	20.78	0	0.00	20.85	4	575	0.69%
2018/09/12	5	20.54	0	0.00	20.60	5	723	0.69%
2018/09/06	0.1	20.65	0	0.00	20.65	0.1	752	0.01%
2018/08/29	0.1	20.80	0	0.00	20.80	0.1	791	0.01%
2018/08/27	0	0.00	2	20.78	20.75	-2	856	-0.23%
2018/08/10	0	0.00	1	21.05	21.05	-1	1,143	-0.09%
2018/08/07	2	21.05	0	0.00	21.15	2	1,172	0.17%
2018/07/31	0	0.00	1	21.00	21.05	-1	1,189	-0.08%
2018/07/30	1	21.00	1	21.00	21.00	0	1,204	0.00%
2018/07/19	0	0.00	0.5	21.55	21.70	-0.5	1,222	-0.04%
2018/07/16	0	0.00	1	21.55	21.55	-1	1,215	-0.08%
2018/07/12	0	0.00	0	21.50	21.60	0	1,237	0.00%
2018/07/11	2	21.48	0	0.00	21.40	2	1,239	0.16%
2018/07/03	0	0.00	1	21.55	21.50	-1	1,580	-0.06%
2018/07/02	1	21.90	0	0.00	21.75	1	1,626	0.06%
2018/06/29	2	21.90	1	22.05	21.85	1	1,609	0.06%
2018/06/28	2	21.80	0	0.00	21.75	2	1,604	0.12%
2018/06/27	1	22.15	3	22.20	22.10	-2	1,617	-0.12%
2018/06/13	0	0.00	2	21.75	21.70	-2	1,645	-0.12%
2018/06/12	0	0.00	1	21.80	21.75	-1	1,646	-0.06%
2018/06/07	5	21.75	0	0.00	21.70	5	1,661	0.30%
2018/06/06	1	21.75	0	0.00	21.70	1	1,698	0.06%
2018/06/05	2	21.75	0	0.00	21.65	2	1,724	0.12%
2018/06/04	7	22.20	6	22.18	21.90	1	1,702	0.06%
2018/06/01	43	22.60	31	22.31	22.30	12	1,671	0.72%
2018/05/30	5	21.50	23	21.70	21.70	-18	1,492	-1.21%
2018/05/29	6	21.42	0	0.00	21.85	6	1,474	0.41%
2018/05/23	0	0.00	33	20.98	20.90	-33	1,435	-2.30%
2018/05/21	0	0.00	5	21.10	21.10	-5	1,435	-0.35%
2018/05/18	3	21.05	20	21.30	21.05	-17	1,444	-1.18%
2018/05/17	20	21.38	0	0.00	21.30	20	1,457	1.37%
2018/05/15	0	0.00	1	20.85	20.80	-1	1,488	-0.07%
2018/05/14	0	0.00	1	20.90	20.80	-1	1,605	-0.06%
2018/05/11	0	0.00	1	20.90	20.85	-1	1,617	-0.06%
2018/05/10	0	0.00	20	21.05	20.95	-20	1,620	-1.23%
2018/05/08	4	20.90	0	0.00	20.95	4	1,633	0.24%
2018/05/03	1	20.90	0	0.00	21.00	1	1,637	0.06%
2018/04/27	6	20.80	0	0.00	21.00	6	1,646	0.36%
2018/04/23	1	21.15	0	0.00	21.20	1	1,657	0.06%
2018/04/19	0	0.00	2	21.23	21.20	-2	1,663	-0.12%
2018/04/18	1	21.20	1	21.20	21.20	0	1,668	0.00%
2018/04/17	0	0.00	4	21.43	21.45	-4	1,660	-0.24%
2018/04/13	6	21.73	11	21.65	21.65	-5	1,666	-0.30%
2018/04/12	4	22.30	0	0.00	22.00	4	1,686	0.24%
2018/04/11	1	22.25	1	22.20	22.45	0	1,671	0.00%
2018/04/10	30	23.00	28	22.94	22.40	2	1,658	0.12%
2018/04/09	2	21.90	1	21.80	21.90	1	1,469	0.07%
2018/04/03	1	21.70	2	21.73	21.70	-1	1,515	-0.07%
2018/04/02	2	21.65	10	21.64	21.65	-8	1,515	-0.53%
2018/03/31	5	21.29	0	0.00	21.25	5	1,459	0.34%
2018/03/30	0	0.00	2	21.55	21.40	-2	1,463	-0.14%
2018/03/29	2	21.55	0	0.00	21.50	2	1,459	0.14%
2018/03/28	0	0.00	3	21.25	21.30	-3	1,439	-0.21%
2018/03/26	4	21.79	4	21.83	21.20	0	1,407	0.00%
2018/03/23	0	0.00	5	21.70	21.70	-5	1,358	-0.37%
2018/03/22	1	21.05	0	0.00	21.20	1	1,304	0.08%
2018/03/21	1	21.15	1	21.05	21.15	0	1,309	0.00%
2018/03/16	0	0.00	1	21.50	21.50	-1	1,344	-0.07%
2018/03/15	1	21.65	0	0.00	21.65	1	1,332	0.08%
2018/03/13	0	0.00	1	21.65	21.60	-1	1,329	-0.08%
2018/03/12	0	0.00	1	21.55	21.60	-1	1,328	-0.08%
2018/03/09	3	21.68	10	21.67	21.45	-7	1,331	-0.53%
2018/03/08	0	0.00	1	21.50	21.40	-1	1,288	-0.08%
2018/02/22	0	0.00	1	20.80	20.80	-1	1,243	-0.08%
2018/02/12	0	0.00	17	20.71	20.70	-17	1,267	-1.34%
2018/02/09	7	20.50	1	20.60	20.60	6	1,269	0.47%
2018/02/08	0	0.00	2	20.95	20.70	-2	1,259	-0.16%
2018/02/07	0	0.00	1	20.55	20.50	-1	1,240	-0.08%
2018/02/06	9	20.17	9	20.05	20.50	0	1,235	0.00%
2018/02/05	0	0.00	4	21.05	21.00	-4	1,154	-0.35%
2018/02/02	0	0.00	2	21.05	21.05	-2	1,149	-0.17%
2018/02/01	0	0.00	1	21.05	21.05	-1	1,241	-0.08%
2018/01/30	0	0.00	1	21.00	21.00	-1	1,240	-0.08%
2018/01/29	3	21.05	0	0.00	21.05	3	1,228	0.24%
2018/01/24	3	21.15	0	0.00	21.15	3	1,247	0.24%
2018/01/23	3	21.10	0	0.00	21.05	3	1,250	0.24%
2018/01/22	5	21.08	0	0.00	21.05	5	1,266	0.39%
2018/01/19	1	21.00	0	0.00	21.00	1	1,290	0.08%
2018/01/18	2	21.15	0	0.00	21.15	2	1,297	0.15%
2018/01/16	2	21.10	0	0.00	21.15	2	1,345	0.15%
2018/01/15	2	21.10	2	21.13	21.15	0	1,460	0.00%
2018/01/10	3	21.20	1	21.20	21.15	2	1,701	0.12%
2018/01/09	2	21.35	0	0.00	21.45	2	1,708	0.12%
2018/01/08	0	0.00	8	21.69	21.55	-8	1,723	-0.46%
2018/01/04	0	0.00	3	21.30	21.25	-3	1,683	-0.18%
2018/01/03	4	21.40	0	0.00	21.35	4	1,685	0.24%
2018/01/02	1	21.75	5	21.76	21.80	-4	1,685	-0.24%