三陽工業 (2206)-元大-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
74.1
漲跌
▼1.7
漲幅
-2.24%
成交量
4,811張
產業
上市汽車類股
446人加入追蹤

立即追蹤
本地時間:14:30

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

三陽工業 (2206)籌碼相關－元大-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

元大-中壢券商分點個股進出
元大-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
2024/04/19	13.2	74.55	1	74.60	74.10	12.2	4,755	0.26%
2024/04/18	61.1	75.33	17	75.47	75.80	44.1	4,700	0.94%
2024/04/17	0.1	75.69	62.4	75.94	75.50	-62.3	4,683	-1.33%
2024/04/16	18.2	73.94	51	73.70	72.70	-32.8	4,610	-0.71%
2024/04/15	0.1	75.90	24	76.34	76.10	-23.9	4,489	-0.53%
2024/04/12	11.3	74.69	2	75.65	75.20	9.3	4,415	0.21%
2024/04/11	5.1	74.66	1	75.00	74.50	4.1	4,398	0.09%
2024/04/10	7.4	75.33	1	75.00	74.80	6.4	4,594	0.14%
2024/04/09	3	75.57	4	75.80	75.80	-1	4,757	-0.02%
2024/04/08	4.2	75.70	10	75.72	75.80	-5.8	4,802	-0.12%
2024/04/03	8.1	74.55	3	74.47	74.60	5.1	4,760	0.11%
2024/04/02	7.1	74.84	0	0.00	74.70	7.1	4,758	0.15%
2024/04/01	10.1	75.40	10	75.25	75.10	0.1	4,746	0.00%
2024/03/29	39.4	75.29	6	75.02	75.00	33.4	4,747	0.70%
2024/03/28	6	76.48	22.5	76.79	76.60	-16.5	4,681	-0.35%
2024/03/27	9	75.12	1	75.40	75.40	8	4,630	0.17%
2024/03/26	29.4	75.41	31.9	76.06	75.30	-2.5	4,625	-0.05%
2024/03/25	14	76.12	15	76.01	75.70	-1	4,564	-0.02%
2024/03/22	6.1	77.15	19	77.62	76.80	-12.9	4,540	-0.29%
2024/03/21	15.7	77.66	20	77.31	77.00	-4.3	4,551	-0.09%
2024/03/20	40.2	77.72	105.2	77.82	78.00	-65	4,493	-1.45%	大賣/
2024/03/19	6.4	75.52	5	76.10	75.80	1.4	4,255	0.03%
2024/03/18	23	75.40	14	74.84	75.50	9	4,242	0.21%
2024/03/15	49.5	74.49	15	74.39	73.90	34.5	4,206	0.82%
2024/03/14	52.2	76.61	44.2	76.35	75.60	8	4,111	0.19%
2024/03/13	10.3	76.21	65	76.05	75.80	-54.7	4,043	-1.35%
2024/03/12	16.5	75.66	4	76.43	76.80	12.5	4,029	0.31%
2024/03/11	14.3	76.16	16.1	75.55	75.80	-1.8	4,022	-0.05%
2024/03/08	15.5	74.76	5	75.20	74.50	10.5	4,013	0.26%
2024/03/07	21.6	76.22	13	76.08	76.00	8.6	3,928	0.22%
2024/03/06	133.9	78.61	119.4	78.06	77.20	14.5	3,856	0.38%	大買/大賣/
2024/03/05	18.3	78.17	23.1	77.68	77.00	-4.8	3,702	-0.13%
2024/03/04	61.3	77.60	117	78.38	77.50	-55.7	3,598	-1.55%	大賣/
2024/03/01	135	77.74	53.6	77.75	78.20	81.4	3,347	2.43%	大買/
2024/02/29	1.4	73.73	10	74.55	74.70	-8.7	3,031	-0.29%
2024/02/27	2.2	74.29	0	0.00	73.70	2.2	3,090	0.07%
2024/02/26	24.3	74.31	25	74.49	75.10	-0.8	3,108	-0.02%
2024/02/23	171.4	74.66	6.1	73.55	73.50	165.3	3,065	5.39%	大買/鉅額交易
2024/02/22	3.1	74.76	19	74.83	74.90	-15.9	3,063	-0.52%
2024/02/21	0.2	74.24	2	74.40	74.40	-1.8	3,044	-0.06%
2024/02/20	3.2	73.55	6	74.27	74.00	-2.8	3,050	-0.09%
2024/02/19	10.2	74.49	13.3	74.22	74.00	-3.2	3,076	-0.10%
2024/02/16	11.5	74.42	32.1	74.23	74.30	-20.6	3,058	-0.67%
2024/02/15	2.1	71.25	3	72.00	71.00	-0.9	2,995	-0.03%
2024/02/05	1.1	71.43	26	72.00	72.00	-24.9	3,022	-0.82%
2024/02/02	0.1	71.80	1	71.70	71.50	-1	3,027	-0.03%
2024/02/01	2.1	71.10	0	0.00	71.80	2.1	3,090	0.07%
2024/01/31	1.1	70.90	2	70.70	70.60	-0.9	3,146	-0.03%
2024/01/30	21	71.30	4	71.45	71.30	17	3,193	0.53%
2024/01/29	0.1	71.87	9	72.00	72.00	-8.9	3,270	-0.27%
2024/01/26	2.6	72.00	17	72.23	71.80	-14.5	3,296	-0.44%
2024/01/25	30.1	71.40	2	71.50	71.50	28.1	3,299	0.85%
2024/01/24	0	0.00	5.1	71.64	71.40	-5.1	3,314	-0.15%
2024/01/23	1.4	70.88	13	71.01	71.00	-11.6	3,347	-0.35%
2024/01/22	2.1	70.34	0	0.00	70.50	2.1	3,364	0.06%
2024/01/19	9.1	69.65	8	69.71	69.70	1.1	3,399	0.03%
2024/01/18	8	68.51	0	0.00	68.60	8	3,414	0.23%
2024/01/17	2.6	69.78	1	69.40	68.70	1.6	3,430	0.05%
2024/01/16	9.2	70.12	0	0.00	70.20	9.2	3,405	0.27%
2024/01/15	14	70.76	5	71.00	71.00	9	3,379	0.27%
2024/01/12	1	71.10	0.3	71.40	70.90	0.7	3,407	0.02%
2024/01/11	5.6	70.87	1	71.00	70.90	4.6	3,456	0.13%
2024/01/10	7.6	70.78	0	0.00	70.80	7.6	3,585	0.21%
2024/01/09	11.1	71.63	0	0.00	71.60	11.1	3,628	0.30%
2024/01/08	3.1	72.23	1	72.20	71.80	2.1	3,734	0.05%
2024/01/05	17.5	72.75	1	73.00	72.20	16.5	3,769	0.44%
2024/01/04	34.6	74.71	31	75.66	73.40	3.6	3,788	0.09%
2024/01/03	6.1	74.66	68.7	74.61	74.80	-62.6	3,632	-1.72%
2024/01/02	5	72.40	9.4	72.83	73.20	-4.4	3,451	-0.13%
2023/12/29	1.3	71.41	3.1	71.24	71.40	-1.8	3,427	-0.05%
2023/12/28	3.2	70.97	3.2	71.34	71.60	0	3,544	0.00%
2023/12/27	1	70.70	0	0.00	70.70	1	3,609	0.03%
2023/12/26	5	70.42	1	70.40	70.60	4	3,706	0.11%
2023/12/25	1.1	70.61	7	70.74	70.70	-6	3,864	-0.15%
2023/12/22	2	70.40	0.8	70.60	70.60	1.2	3,943	0.03%
2023/12/21	5.1	70.20	0.1	70.40	70.30	5	4,189	0.12%
2023/12/20	9	70.52	0	0.00	70.60	9	4,404	0.20%
2023/12/19	2.1	70.32	0.7	70.80	70.30	1.4	4,447	0.03%
2023/12/18	13.5	71.34	3	71.27	70.80	10.5	4,475	0.23%
2023/12/15	21.2	72.62	5	72.60	72.10	16.2	4,477	0.36%
2023/12/14	10	73.00	4	73.65	72.90	6	4,611	0.13%
2023/12/13	7	73.01	2.2	72.84	72.80	4.8	4,617	0.10%
2023/12/12	7.1	73.73	10	73.64	73.20	-2.9	4,646	-0.06%
2023/12/11	5	73.88	23	74.15	74.00	-18	4,638	-0.39%
2023/12/08	5.1	72.91	6	73.08	73.20	-0.9	4,621	-0.02%
2023/12/07	12.2	73.14	2	73.50	73.00	10.2	4,698	0.22%
2023/12/06	6	73.47	13	73.80	73.70	-7	4,719	-0.15%
2023/12/05	15.2	72.64	1	72.50	72.50	14.2	4,703	0.30%
2023/12/04	11	73.34	3	73.27	73.20	8	4,719	0.17%
2023/12/01	5	73.56	12	73.94	73.80	-7	4,794	-0.15%
2023/11/30	8.5	72.91	0.9	72.90	72.80	7.6	4,888	0.16%
2023/11/29	3.2	73.33	12	73.71	73.40	-8.8	5,085	-0.17%
2023/11/28	0	73.90	1	73.50	73.50	-1	5,336	-0.02%
2023/11/27	10.3	73.28	6	74.17	73.20	4.3	5,389	0.08%
2023/11/24	11.3	74.73	1	74.70	74.70	10.3	5,448	0.19%
2023/11/22	2.1	73.37	4	73.15	73.80	-1.9	5,429	-0.03%
2023/11/21	28.1	73.76	11	73.99	73.50	17.1	5,492	0.31%
2023/11/20	5.3	72.91	0.5	72.80	73.00	4.8	5,495	0.09%
2023/11/17	1	73.49	6	73.35	73.30	-5	5,509	-0.09%
2023/11/16	0	0.00	5	73.26	73.30	-5	5,520	-0.09%
2023/11/15	0.1	72.00	2.6	72.07	72.40	-2.6	5,523	-0.05%
2023/11/14	13.2	72.27	19	72.19	71.50	-5.8	5,597	-0.10%
2023/11/13	4.1	72.12	10	72.45	71.80	-5.9	5,644	-0.11%
2023/11/10	3	72.63	1	72.80	73.00	2	5,786	0.03%
2023/11/09	3	73.00	4.5	72.87	72.80	-1.5	6,017	-0.02%
2023/11/08	10.2	72.45	7	72.53	72.40	3.2	6,229	0.05%
2023/11/07	16	71.36	5	72.60	71.70	11	6,338	0.17%
2023/11/06	6.2	71.41	18	71.87	71.50	-11.8	6,505	-0.18%
2023/11/03	1	69.80	2	69.95	69.80	-1	6,740	-0.01%
2023/11/02	2	68.90	7	68.84	68.90	-5	7,125	-0.07%
2023/11/01	0.1	67.30	6	67.22	67.30	-5.9	7,228	-0.08%
2023/10/31	6	67.90	14	67.09	66.50	-8	7,527	-0.11%
2023/10/30	5	68.16	13	67.95	67.70	-8	7,929	-0.10%
2023/10/27	13.3	69.62	11	69.15	68.30	2.3	8,066	0.03%
2023/10/26	1	69.80	20.8	69.88	69.60	-19.8	8,247	-0.24%
2023/10/25	2	70.80	5	70.80	70.80	-3	8,297	-0.04%
2023/10/24	13.1	69.20	2	69.95	70.00	11.1	8,337	0.13%
2023/10/23	0.1	68.70	15	68.19	68.50	-14.9	8,390	-0.18%
2023/10/20	8.1	67.76	14.3	67.39	67.80	-6.2	8,540	-0.07%
2023/10/19	3.1	67.77	1	67.70	68.90	2.1	8,647	0.02%
2023/10/18	24.5	69.13	11	69.12	68.20	13.5	8,914	0.15%
2023/10/17	11.3	71.22	4.6	71.29	70.80	6.7	9,277	0.07%
2023/10/16	22.6	71.94	2	72.50	71.30	20.6	9,451	0.22%
2023/10/13	12	73.52	15	73.93	73.60	-3	9,509	-0.03%
2023/10/12	10	73.21	7	73.49	73.90	3	9,610	0.03%
2023/10/11	28.2	73.04	2	72.40	72.40	26.2	9,624	0.27%
2023/10/06	5	73.80	1	74.20	73.80	4	9,717	0.04%
2023/10/05	13	73.86	1	73.80	73.90	12	9,861	0.12%
2023/10/04	48.3	74.21	5	74.30	73.40	43.3	9,957	0.44%
2023/10/03	32	76.06	6	77.32	75.70	26	9,996	0.26%
2023/10/02	22	77.73	3	77.23	76.60	19	10,056	0.19%
2023/09/28	16.5	77.73	50.7	77.33	77.70	-34.2	10,054	-0.34%
2023/09/27	31	75.29	12	75.22	75.10	19	10,021	0.19%
2023/09/26	41.1	76.91	18	76.89	75.90	23.1	10,196	0.23%
2023/09/25	12.2	76.94	70.5	76.33	77.60	-58.3	10,246	-0.57%
2023/09/22	9.2	72.46	1	72.40	72.30	8.2	10,236	0.08%
2023/09/21	9.3	74.53	1	74.50	73.40	8.3	10,374	0.08%
2023/09/20	5.1	75.39	15	75.45	75.40	-9.9	10,506	-0.09%
2023/09/19	33	75.73	48	76.21	75.80	-15	10,806	-0.14%
2023/09/18	21	74.11	7	74.23	73.90	14	10,807	0.13%
2023/09/15	6	72.63	16.2	73.31	74.30	-10.2	10,898	-0.09%
2023/09/14	3.1	72.31	3	72.57	72.70	0.1	11,193	0.00%
2023/09/13	3.1	71.90	4	72.08	72.00	-0.9	11,363	-0.01%
2023/09/12	9.3	71.95	16	72.10	71.60	-6.7	11,564	-0.06%
2023/09/11	11.4	73.63	6	74.02	73.00	5.4	11,688	0.05%
2023/09/08	8.3	74.75	1	75.00	74.40	7.3	11,896	0.06%
2023/09/07	3	75.03	4	75.20	75.40	-1	12,463	-0.01%
2023/09/06	11.2	75.63	12	76.68	75.30	-0.8	12,879	-0.01%
2023/09/05	10.4	74.51	15	75.33	76.30	-4.6	13,385	-0.03%
2023/09/04	55.2	76.26	70	77.08	75.50	-14.9	13,750	-0.11%
2023/09/01	84.3	76.27	58.6	76.27	75.50	25.7	14,278	0.18%
2023/08/31	15.3	73.58	17	74.21	74.30	-1.7	14,823	-0.01%
2023/08/30	13.1	73.78	34	73.55	74.00	-20.9	15,301	-0.14%
2023/08/29	4	71.73	4.1	71.45	71.90	-0.1	15,761	0.00%
2023/08/28	17.1	71.19	4	71.43	70.60	13.1	16,037	0.08%
2023/08/25	12.2	71.20	9	72.46	71.50	3.2	16,462	0.02%
2023/08/24	12	71.39	13	71.82	71.80	-1	16,782	-0.01%
2023/08/23	6.2	71.62	6	71.38	71.30	0.2	17,095	0.00%
2023/08/22	6.1	71.37	2	71.40	71.00	4.1	17,296	0.02%
2023/08/21	4.6	71.72	0	0.00	71.70	4.6	17,532	0.03%
2023/08/18	12.4	73.05	6	71.70	71.50	6.4	17,671	0.04%
2023/08/17	15	73.28	17	73.44	73.40	-2	17,866	-0.01%
2023/08/16	22.4	71.48	12	71.20	71.70	10.4	18,238	0.06%
2023/08/15	43.2	73.74	33	73.36	73.00	10.2	18,713	0.05%
2023/08/14	54	76.60	23	75.87	74.20	31	19,227	0.16%
2023/08/11	36.6	78.10	18	77.94	77.50	18.6	19,757	0.09%
2023/08/10	24.1	79.30	30.1	79.34	79.00	-6	20,170	-0.03%
2023/08/09	31.1	81.98	29	81.51	82.30	2.1	20,328	0.01%
2023/08/08	36.2	81.89	72.2	81.43	83.40	-36.1	20,506	-0.18%
2023/08/07	20	78.26	15.1	78.22	79.10	5	20,426	0.02%
2023/08/04	52.3	78.07	24	78.40	77.50	28.3	20,510	0.14%
2023/08/02	117.1	80.60	200.1	81.14	81.80	-83	20,505	-0.40%	大買/大賣/
2023/08/01	77.2	78.37	8	77.64	78.80	69.2	20,298	0.34%
2023/07/31	46.6	79.86	61	80.68	78.90	-14.5	20,437	-0.07%
2023/07/28	8	77.88	17	77.83	78.40	-9	21,027	-0.04%
2023/07/27	9	77.26	11	77.59	77.40	-2	21,290	-0.01%
2023/07/26	21.2	77.12	0	0.00	76.10	21.2	21,842	0.10%
2023/07/25	25.6	78.45	13	78.38	78.00	12.6	22,172	0.06%
2023/07/24	28	77.07	19	77.10	77.10	9	22,230	0.04%
2023/07/21	55.9	80.06	18	80.31	78.10	37.9	22,378	0.17%
2023/07/20	102.4	83.01	68	82.80	83.00	34.4	22,924	0.15%	大買/
2023/07/19	27.1	78.64	28	78.73	78.60	-0.9	22,563	0.00%
2023/07/18	35.1	77.80	22.3	77.36	77.00	12.8	23,014	0.06%
2023/07/17	15.2	78.90	38	79.07	78.90	-22.8	23,088	-0.10%
2023/07/14	22.6	80.56	4	80.78	80.10	18.6	23,230	0.08%
2023/07/13	18.7	80.54	26	80.50	80.40	-7.4	23,478	-0.03%
2023/07/12	42.4	81.21	27.3	80.77	80.80	15.1	24,097	0.06%
2023/07/11	15.1	82.96	15.2	83.16	82.20	-0.2	24,082	0.00%
2023/07/10	29.3	82.37	29	82.94	83.10	0.3	24,382	0.00%
2023/07/07	12.2	83.88	11	83.84	83.80	1.2	24,802	0.00%
2023/07/06	33.1	86.07	39	86.34	85.20	-5.9	25,449	-0.02%
2023/07/05	15.3	86.20	2.1	86.01	85.50	13.2	25,607	0.05%
2023/07/04	57.1	88.36	58.1	88.46	87.30	-1	25,626	0.00%
2023/07/03	49.8	88.46	14	88.09	86.60	35.8	25,393	0.14%
2023/06/30	56.4	88.75	107.2	88.97	89.50	-50.9	25,111	-0.20%	大賣/
2023/06/29	22.1	85.72	20.1	86.32	86.30	2.1	24,901	0.01%
2023/06/28	73	86.21	25	86.51	86.30	48	24,739	0.19%
2023/06/27	52.2	85.95	38.8	85.35	85.00	13.4	24,643	0.05%
2023/06/26	12.1	88.67	8.5	88.75	88.30	3.6	24,365	0.01%
2023/06/21	8.1	91.56	7	91.06	91.10	1.1	24,200	0.00%
2023/06/20	25.8	90.77	76	90.01	91.50	-50.3	24,116	-0.21%
2023/06/19	19	93.97	34	93.56	93.10	-15	23,817	-0.06%
2023/06/16	50.3	92.97	18	92.94	91.80	32.3	23,663	0.14%
2023/06/15	26.4	93.06	35.8	93.19	92.70	-9.4	23,458	-0.04%
2023/06/14	40.3	92.84	35.6	92.43	91.70	4.7	23,270	0.02%
2023/06/13	100.1	94.24	99.7	94.15	92.60	0.5	23,110	0.00%
2023/06/12	91.5	95.34	63	95.31	93.20	28.5	22,559	0.13%
2023/06/09	103	96.72	166.5	96.38	97.80	-63.5	22,141	-0.29%	大買/大賣/
2023/06/08	113.7	94.78	98.2	95.06	92.20	15.5	21,646	0.07%	大買/
2023/06/07	114.2	92.59	115.5	93.18	94.50	-1.4	21,228	-0.01%	大買/大賣/
2023/06/06	152.8	91.78	173.4	91.88	91.50	-20.6	20,534	-0.10%	大買/大賣/
2023/06/05	104.6	90.41	66	90.50	90.20	38.7	19,783	0.20%	大買/
2023/06/02	69.9	85.07	152.3	85.64	88.10	-82.4	19,329	-0.43%	大賣/
2023/06/01	72.7	79.05	40	79.24	80.10	32.7	18,824	0.17%
2023/05/31	60.1	77.62	63	78.34	79.60	-2.9	18,523	-0.02%
2023/05/30	85.4	75.60	64.1	75.54	74.50	21.3	18,051	0.12%
2023/05/29	56	73.13	59.1	73.15	74.20	-3.1	17,676	-0.02%
2023/05/26	40.8	70.47	61.1	70.54	70.20	-20.3	17,338	-0.12%
2023/05/25	52.4	72.35	27	72.27	71.50	25.4	17,169	0.15%
2023/05/24	19.3	71.34	23	71.90	72.30	-3.8	16,995	-0.02%
2023/05/23	31.1	71.86	138.2	72.21	72.50	-107.1	16,984	-0.63%	大賣/鉅額交易
2023/05/22	102.3	72.30	123.6	72.19	71.90	-21.3	16,771	-0.13%	大買/大賣/
2023/05/19	210	70.46	82.2	70.99	70.00	127.8	16,387	0.78%	大買/鉅額交易
2023/05/18	103.3	67.38	105	67.74	68.60	-1.7	15,863	-0.01%	大買/大賣/
2023/05/17	72.6	63.30	127	63.48	66.30	-54.4	15,491	-0.35%	大賣/
2023/05/16	155	61.62	92.1	61.10	60.80	62.9	14,738	0.43%	大買/
2023/05/15	56.6	60.11	57.1	60.43	61.30	-0.5	14,273	0.00%
2023/05/12	30.6	58.57	33	58.79	59.50	-2.4	13,911	-0.02%
2023/05/11	30.6	58.57	33	58.79	57.40	-2.4	13,424	-0.02%
2023/05/10	20.2	59.16	12	59.12	59.30	8.2	13,106	0.06%
2023/05/09	54.8	59.57	44.3	58.92	58.20	10.5	12,898	0.08%
2023/05/08	18.2	59.38	23	59.40	60.10	-4.8	12,595	-0.04%
2023/05/05	33.2	59.23	53	59.30	59.20	-19.8	12,370	-0.16%
2023/05/04	137.3	59.50	158.5	59.48	60.00	-21.2	12,101	-0.18%	大買/大賣/
2023/05/03	44	57.58	50.2	57.76	57.70	-6.2	11,301	-0.05%
2023/05/02	169.8	56.67	118.3	57.38	58.50	51.5	10,980	0.47%	大買/大賣/
2023/04/28	57.1	54.92	85	54.88	54.70	-27.9	10,411	-0.27%
2023/04/27	39.5	54.47	42	54.13	53.80	-2.6	9,990	-0.03%
2023/04/26	102.2	53.94	92.1	53.82	53.20	10.1	9,766	0.10%	大買/
2023/04/25	210.5	55.48	182	54.83	53.20	28.5	9,472	0.30%	大買/大賣/
2023/04/24	21.2	53.68	31	53.71	52.90	-9.8	8,628	-0.11%
2023/04/21	109.2	54.63	111.1	54.17	53.50	-1.9	8,485	-0.02%	大買/大賣/
2023/04/20	21.3	53.20	45	53.30	53.00	-23.7	7,788	-0.30%
2023/04/19	25	54.17	29.4	54.32	54.00	-4.4	7,525	-0.06%
2023/04/18	59.8	53.81	50.1	53.63	53.20	9.7	7,243	0.13%
2023/04/17	179.2	54.06	96	54.36	54.40	83.2	6,915	1.20%	大買/
2023/04/14	1	52.10	22.7	52.10	52.10	-21.7	6,129	-0.35%
2023/04/13	26.5	48.40	37	48.46	47.45	-10.5	5,970	-0.18%
2023/04/12	128	49.25	160.6	47.92	50.00	-32.5	5,529	-0.59%	大買/大賣/
2023/04/11	128.2	45.97	125.2	45.72	45.50	3	4,948	0.06%	大買/大賣/
2023/04/10	32	43.39	81.3	44.21	45.25	-49.3	4,171	-1.18%
2023/04/07	13	40.38	18.1	40.49	41.15	-5.1	3,913	-0.13%
2023/04/06	0	0.00	8	39.30	39.55	-8	3,762	-0.21%
2023/03/31	1	39.05	0	0.00	39.00	1	3,748	0.03%
2023/03/30	0	39.00	0	39.00	39.05	0	3,742	0.00%
2023/03/29	4	38.66	2	38.90	39.10	2	3,763	0.05%
2023/03/28	8.8	39.28	10	38.72	38.50	-1.2	3,879	-0.03%
2023/03/27	12	39.91	9	39.74	39.85	3	3,926	0.08%
2023/03/24	62	38.86	8	38.84	38.85	54	3,901	1.38%
2023/03/23	3.1	38.88	8	39.16	38.85	-4.9	3,885	-0.13%
2023/03/22	13	39.20	8	39.09	39.30	5	3,878	0.13%
2023/03/21	4.1	38.67	1	38.60	38.55	3.1	3,918	0.08%
2023/03/20	15	38.88	0	0.00	38.75	15	3,892	0.39%
2023/03/17	5	38.95	8	39.10	38.90	-3	3,935	-0.08%
2023/03/16	4.7	38.83	5	38.93	38.80	-0.3	3,985	-0.01%
2023/03/15	12	39.97	7	39.89	39.80	5	3,921	0.13%
2023/03/14	3.3	39.99	11	40.01	40.00	-7.7	3,932	-0.20%
2023/03/13	7	40.54	8	40.81	40.65	-1	4,004	-0.02%
2023/03/10	8.3	40.53	6	40.86	40.20	2.3	4,042	0.06%
2023/03/09	4.5	41.48	8	41.18	41.65	-3.5	3,993	-0.09%
2023/03/08	3.8	41.42	4.9	41.48	41.65	-1.1	3,983	-0.03%
2023/03/07	9.1	40.43	12	40.90	41.00	-2.9	4,050	-0.07%
2023/03/06	9	40.05	1	40.25	40.20	8	3,982	0.20%
2023/03/03	0.1	39.55	0	0.00	39.45	0.1	3,928	0.00%
2023/03/02	0	0.00	5	39.38	39.40	-5	3,935	-0.13%
2023/03/01	0.2	39.33	0	0.00	39.35	0.2	3,944	0.01%
2023/02/24	9.4	40.02	5	39.84	39.80	4.4	3,920	0.11%
2023/02/23	6.5	40.07	8	39.93	40.15	-1.5	3,906	-0.04%
2023/02/22	4.4	38.91	8	39.38	39.45	-3.6	3,860	-0.09%
2023/02/21	21	40.33	33	40.01	39.80	-12	3,778	-0.32%
2023/02/20	9.1	39.69	2	39.25	39.30	7.1	3,620	0.20%
2023/02/17	16	39.23	12	39.30	39.40	4	3,564	0.11%
2023/02/16	10	38.25	15	38.63	38.85	-5	3,501	-0.14%
2023/02/15	47	38.45	61.2	38.52	38.30	-14.2	3,490	-0.41%
2023/02/14	36.2	36.61	4	36.79	37.05	32.2	3,135	1.03%
2023/02/13	27.1	37.04	36	36.96	37.15	-8.9	3,122	-0.28%
2023/02/09	5	35.85	0	0.00	35.65	5	2,998	0.17%
2023/02/06	0	0.00	1	35.65	35.40	-1	3,034	-0.03%
2023/02/03	1	35.65	4	35.74	35.70	-3	3,090	-0.10%
2023/02/02	0	0.00	8	35.50	35.60	-8	3,078	-0.26%
2023/01/31	0	0.00	2	35.23	35.00	-2	3,042	-0.07%
2023/01/30	0	0.00	7	35.02	35.25	-7	3,050	-0.23%
2023/01/13	5	34.58	0	0.00	34.15	5	3,030	0.16%
2023/01/12	0	0.00	1	33.90	34.20	-1	3,064	-0.03%
2023/01/11	3.1	34.15	2	34.35	34.00	1.1	3,048	0.04%
2023/01/09	0	34.50	5	34.50	34.55	-5	3,084	-0.16%
2023/01/05	0	0.00	1	34.20	34.20	-1	3,187	-0.03%
2023/01/04	6	34.26	0	0.00	34.20	6	3,222	0.19%
2022/12/30	1	33.80	0	0.00	33.85	1	3,326	0.03%
2022/12/29	1	33.45	59	33.47	33.65	-58	3,371	-1.72%
2022/12/27	3	34.28	0	0.00	34.10	3	3,458	0.09%
2022/12/26	2	34.13	1	34.25	34.35	1	3,514	0.03%
2022/12/23	3	33.73	6	33.23	33.70	-3	3,647	-0.08%
2022/12/22	1	33.55	3	33.80	33.55	-2	3,843	-0.05%
2022/12/21	20	33.74	0	0.00	33.55	20	3,944	0.51%
2022/12/20	9.1	34.29	11	33.56	33.45	-2	4,156	-0.05%
2022/12/19	5.3	35.27	6	34.83	34.80	-0.7	4,102	-0.02%
2022/12/16	4	36.14	1	36.40	35.95	3	4,029	0.08%
2022/12/15	4	36.88	1	36.90	36.90	3	4,089	0.07%
2022/12/13	19.1	36.71	4	36.63	36.25	15.1	4,421	0.34%
2022/12/12	5	37.10	1	37.25	37.40	4	4,480	0.09%
2022/12/09	12	37.81	0	0.00	37.70	12	4,498	0.27%
2022/12/08	30	37.80	41	37.68	38.30	-11	4,487	-0.25%
2022/12/07	10	37.10	10	37.42	37.15	0	4,484	0.00%
2022/12/06	7.1	37.25	0.1	37.50	36.80	7	4,465	0.16%
2022/12/05	17	37.72	28	37.91	37.75	-11	4,428	-0.25%
2022/12/02	27	37.45	35	37.26	37.25	-8	4,335	-0.18%
2022/12/01	20	36.53	12.3	36.35	36.35	7.7	4,206	0.18%
2022/11/30	22	36.22	9	35.91	36.20	13	4,207	0.31%
2022/11/29	15	36.39	19	36.43	36.25	-4	4,183	-0.10%
2022/11/28	4.1	35.68	0.1	35.80	36.35	4	4,117	0.10%
2022/11/25	1.2	36.26	8	36.18	36.10	-6.9	4,132	-0.17%
2022/11/24	6	36.38	1	36.35	36.30	5	4,152	0.12%
2022/11/23	5	36.32	11	36.30	36.35	-6	4,124	-0.15%
2022/11/22	6	35.47	5	35.45	35.45	1	4,100	0.02%
2022/11/21	3.1	35.89	0	0.00	35.80	3.1	4,098	0.08%
2022/11/18	5	35.39	0	35.55	35.20	5	4,100	0.12%
2022/11/17	8	35.54	5	35.25	35.55	3	4,109	0.07%
2022/11/16	10	35.54	1	35.95	35.50	9	4,092	0.22%
2022/11/15	19.1	35.75	10	35.77	35.65	9.1	4,077	0.22%
2022/11/14	12	35.77	7	35.69	36.15	5	4,088	0.12%
2022/11/11	5.1	36.47	2	36.05	36.05	3.1	4,036	0.08%
2022/11/10	1.1	38.41	1	38.05	37.35	0.1	3,936	0.00%
2022/11/09	1	38.20	2.1	38.75	38.85	-1.1	3,920	-0.03%
2022/11/08	0	0.00	0.1	38.30	37.95	-0.1	3,932	0.00%
2022/11/07	3.4	38.13	3	38.32	38.30	0.4	4,057	0.01%
2022/11/04	7	38.06	6	38.05	38.05	1	4,132	0.03%
2022/11/03	0	0.00	1	38.40	38.60	-1	4,165	-0.02%
2022/11/02	3.1	38.38	9	38.28	38.20	-6	4,174	-0.14%
2022/11/01	12.1	38.10	0.3	38.00	38.30	11.8	4,155	0.28%
2022/10/28	0	0.00	4	36.10	36.10	-4	4,146	-0.10%
2022/10/27	1.2	35.72	1	36.10	36.10	0.2	4,182	0.00%
2022/10/26	0	0.00	11	35.22	35.35	-11	4,220	-0.26%
2022/10/24	3	36.43	1	36.30	36.40	2	4,293	0.05%
2022/10/21	0.1	36.40	1	36.15	36.10	-0.9	4,293	-0.02%
2022/10/20	1	35.80	0	0.00	35.75	1	4,313	0.02%
2022/10/18	0	36.05	1	36.00	36.25	-1	4,592	-0.02%
2022/10/17	2	35.90	0	0.00	36.40	2	4,617	0.04%
2022/10/14	11	36.94	2	37.08	36.85	9	4,626	0.19%
2022/10/13	6	37.05	3	36.22	36.10	3	4,672	0.06%
2022/10/12	3	37.90	6	38.30	38.50	-3	4,712	-0.06%
2022/10/11	5	38.26	3	38.70	38.25	2	4,781	0.04%
2022/10/07	4	39.44	7	39.44	39.55	-3	4,887	-0.06%
2022/10/06	2	38.78	0.3	38.95	38.80	1.7	4,918	0.03%
2022/10/05	10.1	38.54	14	38.36	38.60	-4	4,959	-0.08%
2022/10/04	7.1	38.03	4	38.18	38.10	3.1	5,018	0.06%
2022/10/03	2.1	38.13	0	0.00	37.35	2.1	5,003	0.04%
2022/09/30	10.2	38.75	24	39.15	38.30	-13.8	4,996	-0.28%
2022/09/29	64	40.36	61	40.57	40.10	3	4,925	0.06%
2022/09/28	17	41.26	13	41.10	40.30	4	4,745	0.08%
2022/09/27	48	40.72	50.2	40.88	41.70	-2.2	4,676	-0.05%
2022/09/26	15	39.74	7	39.66	39.50	8	4,500	0.18%
2022/09/23	22	41.31	19.2	41.40	40.30	2.8	4,555	0.06%
2022/09/22	39	40.32	33	41.38	41.40	6	4,608	0.13%
2022/09/21	27.1	41.04	53	41.18	40.95	-25.9	4,694	-0.55%
2022/09/20	9	38.90	24	39.09	39.20	-15	4,523	-0.33%
2022/09/19	19.1	39.29	22.1	39.15	39.05	-3	4,655	-0.06%
2022/09/16	9	38.02	3.1	37.90	38.10	5.9	4,830	0.12%
2022/09/15	2	38.05	2	38.03	37.85	0	5,229	0.00%
2022/09/14	1	37.22	5	37.07	37.60	-4	5,397	-0.07%
2022/09/13	4.1	36.84	1	37.15	36.80	3.1	5,710	0.05%
2022/09/12	3	36.68	1	36.70	36.75	2	5,949	0.03%
2022/09/08	1	36.20	0	0.00	36.40	1	6,250	0.02%
2022/09/07	0	0.00	1	35.20	35.25	-1	6,680	-0.01%
2022/09/05	3	36.53	1	36.65	36.25	2	6,993	0.03%
2022/09/02	4	37.00	6	36.73	37.00	-2	6,981	-0.03%
2022/09/01	0	36.00	15	35.70	36.05	-15	6,916	-0.22%
2022/08/31	4	35.74	6	35.83	36.40	-2	6,872	-0.03%
2022/08/30	0	0.00	0.1	35.85	35.85	-0.1	6,851	0.00%
2022/08/29	0	0.00	1	35.70	35.70	-1	6,893	-0.01%
2022/08/26	0	0.00	1	36.10	35.95	-1	6,902	-0.01%
2022/08/25	7	35.74	0	0.00	35.65	7	6,968	0.10%
2022/08/24	4	36.00	4	35.90	36.10	0	6,956	0.00%
2022/08/23	3	35.25	6	35.15	35.25	-3	6,934	-0.04%
2022/08/22	22.1	35.43	0	0.00	35.45	22.1	6,947	0.32%
2022/08/19	12	35.42	42	35.44	35.25	-30	6,979	-0.43%
2022/08/18	1	36.15	8	36.09	36.05	-7	7,060	-0.10%
2022/08/17	5	36.29	2	36.30	36.30	3	7,115	0.04%
2022/08/16	8	35.74	2	35.85	35.80	6	7,124	0.08%
2022/08/15	17	36.06	1	35.85	35.70	16	7,099	0.23%
2022/08/12	12.1	36.41	29.4	36.13	35.95	-17.3	7,051	-0.25%
2022/08/11	15	37.69	3	37.90	37.60	12	6,912	0.17%
2022/08/10	1	38.70	12	38.68	38.75	-11	6,840	-0.16%
2022/08/09	9	38.01	3	38.32	38.30	6	6,822	0.09%
2022/08/08	6	37.39	6	37.53	37.90	0	6,843	0.00%
2022/08/05	2	38.08	2	37.95	37.90	0	6,813	0.00%
2022/08/04	3	37.52	1	36.90	37.25	2	6,798	0.03%
2022/08/02	2	37.93	1	38.15	38.05	1	6,709	0.01%
2022/08/01	4	38.29	5	38.18	38.20	-1	6,657	-0.02%
2022/07/29	30	38.29	13.5	38.42	38.25	16.5	6,618	0.25%
2022/07/28	0	0.00	0.2	37.53	37.70	-0.2	6,526	0.00%
2022/07/27	4	37.93	9	37.81	37.95	-5	6,500	-0.08%
2022/07/26	12	38.31	21.1	37.96	37.75	-9	6,453	-0.14%
2022/07/25	25.1	37.25	30	37.39	37.80	-5	6,271	-0.08%
2022/07/22	6	35.19	2	35.13	35.10	4	6,095	0.07%
2022/07/21	1	35.20	51	35.20	35.20	-50	6,049	-0.83%
2022/07/20	8.2	35.90	2	35.88	35.85	6.2	6,011	0.10%
2022/07/19	32.1	36.77	6	36.45	36.70	26.1	5,937	0.44%
2022/07/18	27	35.96	3	35.70	36.10	24	5,799	0.41%
2022/07/15	7	35.76	36	35.58	36.00	-29	5,685	-0.51%
2022/07/14	3.1	33.74	7	34.54	34.95	-4	5,528	-0.07%
2022/07/13	5	34.49	7	34.67	34.45	-2	5,429	-0.04%
2022/07/12	11	35.09	8	35.11	35.00	3	5,345	0.06%
2022/07/11	4	34.54	0	0.00	34.65	4	5,231	0.08%
2022/07/08	10	35.05	13	34.90	34.70	-3	5,206	-0.06%
2022/07/07	2.1	34.82	1	34.45	34.80	1.1	5,139	0.02%
2022/07/06	3.1	33.65	4	33.56	33.50	-0.9	5,062	-0.02%
2022/07/05	4	34.18	10	34.24	34.10	-6	5,026	-0.12%
2022/07/04	0.1	33.95	10	33.93	33.85	-9.9	4,972	-0.20%
2022/07/01	31.1	34.02	29	33.69	33.00	2.1	4,914	0.04%
2022/06/30	23.1	35.28	3	35.38	35.25	20.1	4,766	0.42%
2022/06/29	34.2	35.81	32	35.96	36.20	2.2	4,638	0.05%
2022/06/28	6.1	34.70	22	34.68	34.75	-16	4,444	-0.36%
2022/06/27	21.2	35.29	96	35.53	35.25	-74.8	4,362	-1.71%
2022/06/24	126	35.62	28	35.38	35.65	98	4,121	2.38%	大買/
2022/06/23	231	35.72	222	34.29	34.10	9	3,793	0.24%	大買/大賣/
2022/06/22	5	34.93	9	34.54	34.30	-4	3,352	-0.12%
2022/06/21	11.1	35.35	14	35.14	35.15	-2.9	3,126	-0.09%
2022/06/20	30	34.25	30	34.09	33.90	0	2,735	0.00%
2022/06/17	25	33.88	36	33.80	34.80	-11	2,472	-0.44%
2022/06/16	20.2	33.90	29.1	34.09	33.60	-8.9	2,146	-0.41%
2022/06/15	17.1	32.93	17	32.76	32.85	0.1	1,687	0.01%
2022/06/14	8	31.45	14	31.40	32.00	-6	1,409	-0.43%
2022/06/13	0	0.00	2	30.75	30.90	-2	1,328	-0.15%
2022/06/10	0	0.00	6	30.80	31.10	-6	1,310	-0.46%
2022/06/09	0	0.00	1	31.05	30.95	-1	1,305	-0.08%
2022/06/07	2	30.53	25	30.45	30.35	-23	1,285	-1.79%
2022/06/06	2	32.25	1	31.45	31.50	1	1,239	0.08%
2022/06/02	7	31.91	1	31.65	32.10	6	1,228	0.49%
2022/06/01	0	0.00	21	31.25	31.20	-21	1,158	-1.81%
2022/05/31	2	31.20	1	31.45	31.40	1	1,136	0.09%
2022/05/30	1	31.25	5	31.35	31.15	-4	1,124	-0.36%
2022/05/27	42	31.13	7	30.95	31.05	35	1,099	3.18%
2022/05/26	23	31.17	31	30.92	30.80	-8	1,052	-0.76%
2022/05/25	0	0.00	7	29.89	29.90	-7	911	-0.77%
2022/05/24	4	29.15	3	29.10	29.20	1	857	0.12%
2022/05/20	0	0.00	0	28.90	28.90	0	834	0.00%
2022/05/19	0	0.00	2	28.65	28.85	-2	845	-0.24%
2022/05/18	2	29.00	1	28.70	28.95	1	880	0.11%
2022/05/16	1	28.70	2	28.90	28.90	-1	916	-0.11%
2022/05/13	0	0.00	0	26.60	26.95	0	874	0.00%
2022/05/09	1.2	27.21	0	0.00	27.20	1.2	860	0.14%
2022/05/03	0.1	27.70	0	0.00	27.90	0.1	877	0.01%
2022/04/27	0.1	27.50	0	0.00	27.65	0.1	888	0.01%
2022/04/26	0.1	27.80	0	0.00	27.80	0.1	882	0.01%
2022/04/20	0	28.30	1.1	28.11	28.25	-1.1	888	-0.12%
2022/04/19	1	27.85	0	0.00	28.05	1	891	0.11%
2022/04/18	1	27.65	0	0.00	27.80	1	905	0.11%
2022/04/15	3	27.93	0	0.00	27.90	3	918	0.33%
2022/04/14	0	28.55	0	0.00	28.40	0	912	0.00%
2022/04/11	0	28.33	0	0.00	28.10	0	930	0.00%
2022/04/08	2	28.20	0	0.00	28.25	2	926	0.22%
2022/04/07	0	28.15	0	0.00	28.15	0	929	0.00%
2022/03/30	0	0.00	3	29.07	29.35	-3	887	-0.34%
2022/03/29	2	28.75	0	0.00	28.75	2	871	0.23%
2022/03/22	0	0.00	2	29.00	29.00	-2	852	-0.23%
2022/03/21	0	0.00	1	28.90	28.90	-1	849	-0.12%
2022/03/16	2.1	28.05	0	0.00	27.95	2.1	848	0.25%
2022/03/15	3	27.92	0	0.00	27.95	3	847	0.35%
2022/03/14	0.1	28.00	2	28.00	27.95	-1.9	844	-0.23%
2022/03/11	1	28.00	0	0.00	28.00	1	847	0.12%
2022/03/09	0	0.00	4	27.50	27.70	-4	840	-0.48%
2022/03/08	2.2	27.36	0	0.00	27.15	2.2	836	0.26%
2022/03/07	0.2	28.15	0	0.00	27.95	0.2	816	0.02%
2022/03/03	0	29.00	0	0.00	28.80	0	794	0.00%
2022/03/02	0	28.95	0	0.00	28.55	0	791	0.00%
2022/03/01	0	0.00	2	28.75	28.75	-2	783	-0.26%
2022/02/25	1	28.30	0	0.00	28.30	1	778	0.13%
2022/02/24	1	28.25	3	28.55	28.20	-2	771	-0.26%
2022/02/23	3	28.90	2	29.10	28.95	1	753	0.13%
2022/02/22	3.1	28.94	2	28.90	28.95	1.1	748	0.14%
2022/02/21	0	0.00	8	29.34	29.40	-8	730	-1.10%
2022/02/18	1	29.00	2	29.15	29.25	-1	708	-0.14%
2022/02/17	5	29.32	1	29.10	29.05	4	666	0.60%
2022/02/15	0	0.00	39	27.46	27.50	-39	590	-6.61%
2022/02/09	0.1	27.30	0	0.00	27.25	0.1	576	0.01%
2022/01/25	3	26.62	2	26.65	26.85	1	554	0.18%
2022/01/24	0	0.00	1	26.70	26.95	-1	547	-0.18%
2022/01/21	0	0.00	2	27.05	27.05	-2	545	-0.37%
2022/01/18	0	0.00	1	27.30	27.35	-1	544	-0.18%
2022/01/17	0	0.00	3	27.20	27.15	-3	543	-0.55%
2022/01/12	0	0.00	0	27.40	27.40	0	585	0.00%
2022/01/11	0	0.00	5.4	27.73	27.45	-5.4	582	-0.92%
2022/01/10	0.4	27.85	2	27.85	27.85	-1.6	565	-0.29%
2022/01/06	0	0.00	0.1	27.25	27.15	-0.1	538	-0.01%
2022/01/05	6	27.12	0	0.00	27.40	6	534	1.12%
2022/01/03	0	0.00	1	26.90	26.95	-1	520	-0.19%
2021/12/30	0	0.00	2	27.00	27.05	-2	522	-0.38%
2021/12/29	1	26.90	0	0.00	27.05	1	520	0.19%
2021/12/24	0	0.00	4	26.53	26.60	-4	528	-0.76%
2021/12/22	4	26.35	0	0.00	26.45	4	537	0.74%
2021/12/20	1	26.45	4	26.33	26.30	-3	546	-0.55%
2021/12/15	0	26.80	0	0.00	26.55	0	556	0.00%
2021/12/14	2	26.88	0	0.00	26.65	2	559	0.36%
2021/12/10	2	26.90	1	26.70	26.90	1	573	0.17%
2021/12/08	2	26.40	0	0.00	26.40	2	573	0.35%
2021/12/06	0	0.00	5	26.30	26.30	-5	568	-0.88%
2021/12/02	0	0.00	8	26.16	26.15	-8	581	-1.38%
2021/12/01	0	0.00	2	26.25	26.30	-2	582	-0.34%
2021/11/30	0	0.00	5	26.05	26.05	-5	584	-0.86%
2021/11/29	1	26.55	0	0.00	26.45	1	586	0.17%
2021/11/19	5	27.00	0	0.00	26.70	5	625	0.80%
2021/11/17	1	26.60	0	0.00	26.75	1	634	0.16%
2021/11/12	1	26.55	0	0.00	26.70	1	676	0.15%
2021/11/11	0	0.00	6	26.60	26.60	-6	687	-0.87%
2021/11/10	0	0.00	1	26.65	26.80	-1	711	-0.14%
2021/11/09	2	26.80	0	0.00	26.70	2	721	0.28%
2021/11/05	0	0.00	0.1	26.70	26.75	-0.1	740	-0.01%
2021/11/03	1	26.60	0	0.00	26.95	1	776	0.13%
2021/10/29	0	0.00	1	26.80	27.05	-1	793	-0.13%
2021/10/28	7	26.96	0	0.00	26.90	7	796	0.88%
2021/10/22	0	0.00	9	26.83	26.90	-9	812	-1.11%
2021/10/13	1	26.30	0	0.00	26.30	1	835	0.12%
2021/10/05	1	25.80	2	25.85	25.85	-1	918	-0.11%
2021/10/04	0	0.00	2	26.00	26.00	-2	928	-0.22%
2021/10/01	5	26.00	0	0.00	26.00	5	929	0.54%
2021/09/29	2	26.50	0	0.00	26.50	2	960	0.21%
2021/09/22	3	26.77	0	0.00	26.75	3	1,052	0.29%
2021/09/15	0	0.00	1	27.30	27.50	-1	1,065	-0.09%
2021/09/06	5	27.20	0	0.00	27.20	5	1,146	0.44%
2021/09/03	0	0.00	2	27.50	27.50	-2	1,154	-0.17%
2021/09/02	10	27.50	0	0.00	27.40	10	1,160	0.86%
2021/09/01	5	27.65	0	0.00	27.65	5	1,160	0.43%
2021/08/31	10	27.28	0	0.00	27.40	10	1,162	0.86%
2021/08/27	0	0.00	6	26.23	26.40	-6	1,179	-0.51%
2021/08/24	1	26.10	2	26.05	26.05	-1	1,216	-0.08%
2021/08/23	1	26.30	1	26.30	26.30	0	1,225	0.00%
2021/08/19	1	26.10	0	0.00	26.30	1	1,221	0.08%
2021/08/16	1.1	26.69	1	26.80	26.80	0.1	1,226	0.01%
2021/08/13	1	27.00	0	0.00	27.00	1	1,218	0.08%
2021/08/12	0	0.00	1	27.70	27.35	-1	1,275	-0.08%
2021/08/11	1	27.30	0	0.00	27.45	1	1,292	0.08%
2021/08/09	2	28.80	0	0.00	28.75	2	1,398	0.14%
2021/08/06	1	28.85	2	28.95	28.80	-1	1,441	-0.07%
2021/08/04	5	29.05	0	0.00	29.00	5	1,567	0.32%
2021/07/30	2	28.75	0	0.00	28.75	2	1,670	0.12%
2021/07/29	0	0.00	5	28.90	28.65	-5	1,750	-0.29%
2021/07/28	4	28.43	0	0.00	28.40	4	1,790	0.22%
2021/07/27	2	28.85	0	0.00	28.70	2	1,870	0.11%
2021/07/22	0	0.00	1	28.90	28.85	-1	2,058	-0.05%
2021/07/20	0	0.00	8	29.14	29.15	-8	2,227	-0.36%
2021/07/14	2	29.35	20	29.37	29.60	-18	2,435	-0.74%
2021/07/13	3	29.50	15	29.65	29.55	-12	2,538	-0.47%
2021/07/12	5	30.11	0	0.00	30.05	5	2,543	0.20%
2021/07/09	4	30.25	0	0.00	30.30	4	2,566	0.16%
2021/07/08	1	30.70	0	0.00	30.75	1	2,591	0.04%
2021/07/06	0	31.00	0	0.00	31.00	0	2,663	0.00%
2021/07/05	2	30.85	12	30.95	30.85	-10	2,670	-0.37%
2021/07/02	0	0.00	1	30.35	30.30	-1	2,666	-0.04%
2021/07/01	2	30.40	1	30.25	30.20	1	2,685	0.04%
2021/06/30	0	0.00	8	30.10	30.20	-8	2,687	-0.30%
2021/06/29	12	29.93	2	30.05	29.95	10	2,691	0.37%
2021/06/24	1	30.00	1	29.95	29.80	0	2,827	0.00%
2021/06/23	17	29.84	7	29.99	29.80	10	2,835	0.35%
2021/06/22	0	0.00	6	29.42	29.55	-6	2,849	-0.21%
2021/06/21	2	29.20	0	0.00	29.55	2	2,876	0.07%
2021/06/18	0	0.00	3	29.33	29.50	-3	2,892	-0.10%
2021/06/16	1	29.00	1	29.00	29.00	0	2,927	0.00%
2021/06/10	2	28.90	0	0.00	29.00	2	2,969	0.07%
2021/06/08	3	28.80	0	0.00	28.80	3	3,005	0.10%
2021/06/07	3	28.40	4	28.48	28.75	-1	3,036	-0.03%
2021/06/03	11	29.24	10	29.20	29.25	1	3,109	0.03%
2021/06/02	11	28.80	0	0.00	28.80	11	3,106	0.35%
2021/05/31	0	0.00	0	28.05	27.95	0	3,121	0.00%
2021/05/28	3	28.15	7	28.13	28.00	-4	3,124	-0.13%
2021/05/27	5	27.90	1	27.85	27.80	4	3,133	0.13%
2021/05/26	0	0.00	5	28.10	28.15	-5	3,165	-0.16%
2021/05/25	0	28.35	5.4	28.22	28.10	-5.4	3,169	-0.17%
2021/05/24	0	0.00	13	27.90	28.20	-13	3,166	-0.41%
2021/05/21	6	27.96	4.6	28.02	28.00	1.4	3,192	0.04%
2021/05/20	30	27.80	4	28.15	27.40	26	3,216	0.81%
2021/05/19	10	27.15	2	27.35	27.35	8	3,174	0.25%
2021/05/18	6	27.06	34	27.01	27.10	-28	3,171	-0.88%
2021/05/17	13	25.92	51	25.85	25.95	-38	3,164	-1.20%
2021/05/14	18	27.60	23	28.24	27.85	-5	3,096	-0.16%
2021/05/13	3	25.75	0	0.00	26.20	3	3,046	0.10%
2021/05/12	39	27.00	49	27.53	26.20	-10	3,017	-0.33%
2021/05/11	21	29.06	20	29.26	28.85	1	2,943	0.03%
2021/05/10	20	30.30	0	0.00	30.20	20	2,909	0.69%
2021/05/07	2	30.00	10	30.10	30.00	-8	2,941	-0.27%
2021/05/06	21	29.55	48	29.52	29.60	-27	2,949	-0.92%
2021/05/05	8	30.86	20	30.40	30.40	-12	2,901	-0.41%
2021/05/04	30	31.30	6	31.42	30.85	24	2,901	0.83%
2021/05/03	16	32.63	6	32.75	32.45	10	2,851	0.35%
2021/04/29	2	32.30	1	32.40	32.35	1	2,799	0.04%
2021/04/28	24	32.71	2	32.88	32.85	22	2,802	0.78%
2021/04/27	22	33.13	11	33.20	33.55	11	2,863	0.38%
2021/04/26	5	32.43	3	32.43	32.30	2	2,768	0.07%
2021/04/23	7	32.02	2	32.00	31.95	5	2,791	0.18%
2021/04/22	4	32.65	26	32.79	31.85	-22	2,912	-0.76%
2021/04/21	7	32.70	6	32.81	32.80	1	2,908	0.03%
2021/04/20	4	32.53	2.1	32.50	32.30	1.9	2,984	0.06%
2021/04/19	8	31.91	21	32.11	32.80	-13	3,370	-0.39%
2021/04/16	6	31.23	1	31.35	31.45	5	3,448	0.15%
2021/04/15	5	31.20	2	31.13	31.20	3	3,620	0.08%
2021/04/14	1	30.65	0	0.00	30.80	1	3,639	0.03%
2021/04/13	8	31.51	2	31.13	30.95	6	3,745	0.16%
2021/04/12	0	30.95	5	30.91	30.95	-5	3,754	-0.13%
2021/04/09	1	30.80	13	30.77	30.75	-12	3,928	-0.31%
2021/04/08	7	31.05	1	31.05	30.95	6	4,097	0.15%
2021/04/07	2	31.15	1	31.20	31.15	1	4,110	0.02%
2021/04/06	2	30.88	21	30.83	30.80	-19	4,199	-0.45%
2021/04/01	5	30.86	41	30.91	30.95	-36	4,239	-0.85%
2021/03/31	27	30.94	46	31.06	31.00	-19	4,259	-0.45%
2021/03/30	8	31.88	1	32.05	31.75	7	4,221	0.17%
2021/03/29	8	31.75	18	31.90	31.90	-10	4,237	-0.24%
2021/03/26	4	31.25	0.6	31.30	31.30	3.4	4,300	0.08%
2021/03/25	6	31.63	2	31.60	31.45	4	4,372	0.09%
2021/03/24	0.1	31.30	0	0.00	31.30	0.1	4,399	0.00%
2021/03/23	1	31.15	1	30.90	30.85	0	4,429	0.00%
2021/03/22	0	0.00	1	31.30	31.30	-1	4,481	-0.02%
2021/03/19	1	31.20	0.4	31.75	31.55	0.6	4,548	0.01%
2021/03/18	0	0.00	2	31.18	31.10	-2	4,584	-0.04%
2021/03/17	2	30.83	0	0.00	30.80	2	4,743	0.04%
2021/03/16	12	30.84	0	0.00	30.90	12	4,839	0.25%
2021/03/15	1	31.15	3	31.00	31.00	-2	5,086	-0.04%
2021/03/12	0	0.00	2	31.28	31.25	-2	5,185	-0.04%
2021/03/11	5	31.53	2	31.85	31.55	3	5,376	0.06%
2021/03/10	8	31.87	1	32.00	31.90	7	5,743	0.12%
2021/03/09	1	30.85	0	0.00	30.80	1	6,249	0.02%
2021/03/08	2	31.15	0	0.00	31.15	2	6,763	0.03%
2021/03/05	16.2	31.45	0	0.00	31.30	16.2	7,780	0.21%
2021/03/04	11	31.76	0	0.00	31.90	11	7,983	0.14%
2021/03/03	0	0.00	1	31.70	31.55	-1	8,255	-0.01%
2021/02/26	5	31.78	0	0.00	31.75	5	8,529	0.06%
2021/02/25	1	32.45	4	32.50	32.45	-3	8,575	-0.03%
2021/02/24	2	32.23	0	0.00	32.25	2	8,764	0.02%
2021/02/23	3.1	32.84	3	32.80	32.75	0.1	8,822	0.00%
2021/02/22	0	0.00	1	32.35	32.75	-1	8,964	-0.01%
2021/02/19	2	32.03	1	32.15	32.05	1	9,225	0.01%
2021/02/18	0	0.00	11	32.42	32.50	-11	9,307	-0.12%
2021/02/17	1	32.35	2	32.73	32.50	-1	9,460	-0.01%
2021/02/05	0	0.00	0.8	32.00	32.00	-0.8	9,463	-0.01%
2021/02/04	0	0.00	0	32.80	31.90	0	9,455	0.00%
2021/02/03	3.8	31.81	1	32.15	31.65	2.8	9,475	0.03%
2021/02/02	2	31.60	7	31.75	31.95	-5	9,468	-0.05%
2021/02/01	1	30.90	0.3	31.41	31.10	0.7	9,466	0.01%
2021/01/29	7	32.00	7.2	31.75	31.50	-0.2	9,434	0.00%
2021/01/28	6	32.20	1	32.30	32.40	5	9,386	0.05%
2021/01/27	7	32.78	7.1	33.35	33.00	-0.1	9,359	0.00%
2021/01/26	12.1	32.80	3	32.73	32.60	9.1	9,329	0.10%
2021/01/25	8	33.01	3	33.05	33.60	5	9,291	0.05%
2021/01/22	7.1	32.51	0	0.00	32.70	7.1	9,257	0.08%
2021/01/21	0.2	32.38	2	32.28	32.35	-1.8	9,230	-0.02%
2021/01/20	21	32.21	131	32.28	31.65	-110	9,183	-1.20%	大賣/鉅額交易
2021/01/19	110	33.85	2	33.65	33.60	108	9,055	1.19%	大買/鉅額交易
2021/01/18	5	33.33	17.7	33.34	33.65	-12.7	9,016	-0.14%
2021/01/15	22.1	34.68	17	34.57	34.05	5.1	8,946	0.06%
2021/01/14	31	36.01	5	36.26	35.85	26	8,803	0.30%
2021/01/13	6	36.70	1.1	36.79	36.50	5	8,726	0.06%
2021/01/12	61.1	37.82	73.1	38.27	37.20	-12	8,606	-0.14%
2021/01/11	13.3	36.72	20	36.64	37.15	-6.8	8,148	-0.08%
2021/01/08	13	36.03	11	35.79	36.00	2	7,956	0.03%
2021/01/07	5	34.57	4	34.53	34.60	1	7,763	0.01%
2021/01/06	3	34.73	12	34.89	34.00	-9	7,707	-0.12%
2021/01/05	36	35.76	11	35.78	35.60	25	7,571	0.33%
2021/01/04	52.1	36.75	83.2	36.69	36.60	-31.1	7,495	-0.42%
2020/12/31	45	35.90	31	35.62	35.70	14	7,298	0.19%
2020/12/30	7	34.62	12	34.62	34.60	-5	7,132	-0.07%
2020/12/29	21	34.90	72	35.28	34.80	-51	7,107	-0.72%
2020/12/28	15	34.59	64	34.69	34.70	-49	6,997	-0.70%
2020/12/25	41	34.10	2	34.55	34.00	39	6,929	0.56%
2020/12/24	5	34.56	12	34.50	34.20	-7	6,887	-0.10%
2020/12/23	9	34.03	5	34.23	34.40	4	6,831	0.06%
2020/12/22	136	34.10	38	34.54	33.60	98	6,790	1.44%	大買/
2020/12/21	9	34.45	110	34.74	34.75	-101	6,715	-1.50%	大賣/鉅額交易
2020/12/18	17	34.21	22	34.03	33.80	-5	6,645	-0.08%
2020/12/17	30	33.98	4	34.40	33.90	26	6,591	0.39%
2020/12/16	16	34.09	5	34.02	34.60	11	6,527	0.17%
2020/12/15	6	34.28	7	33.96	33.35	-1	6,454	-0.02%
2020/12/14	16	33.85	9	34.12	33.80	7	6,373	0.11%
2020/12/11	20	34.73	15	34.64	33.95	5	6,320	0.08%
2020/12/10	39	34.61	20	34.84	34.80	19	6,143	0.31%
2020/12/09	46	34.73	67	34.99	35.00	-21	6,043	-0.35%
2020/12/08	16	33.24	105.1	33.47	33.45	-89.1	5,787	-1.54%	大賣/
2020/12/07	32	33.00	19.1	33.13	33.10	13	5,684	0.23%
2020/12/04	191	32.51	113	32.91	32.75	78	5,496	1.42%	大買/大賣/
2020/12/03	332.2	34.95	213	34.73	33.80	119.2	5,105	2.33%	大買/大賣/鉅額交易
2020/12/02	119.1	37.62	100	37.69	37.50	19.1	4,553	0.42%	大買/
2020/12/01	253.7	38.24	137	37.08	36.40	116.7	4,037	2.89%	大買/大賣/鉅額交易
2020/11/30	48	36.50	82	36.82	37.05	-34	3,013	-1.13%
2020/11/27	103	32.42	140.2	33.10	33.70	-37.2	2,808	-1.32%	大買/大賣/
2020/11/26	6	29.96	7	30.12	30.65	-1	2,541	-0.04%
2020/11/25	127	30.17	16	30.42	30.10	111	2,501	4.44%	大買/鉅額交易
2020/11/24	7	28.97	3	28.92	29.00	4	2,293	0.17%
2020/11/23	24	28.84	22	28.92	29.30	2	2,224	0.09%
2020/11/20	4	27.79	12	27.88	27.70	-8	2,043	-0.39%
2020/11/19	12	28.08	24	28.18	28.00	-12	2,005	-0.60%
2020/11/18	25	27.61	29	27.64	27.80	-4	1,911	-0.21%
2020/11/17	8	25.77	4	25.66	25.85	4	1,673	0.24%
2020/11/16	10	25.63	3	25.72	25.55	7	1,632	0.43%
2020/11/13	0	0.00	1	24.20	24.05	-1	1,489	-0.07%
2020/11/12	1	23.60	0	0.00	23.55	1	1,491	0.07%
2020/11/11	0	0.00	1	23.45	23.80	-1	1,572	-0.06%
2020/11/10	3	23.20	1.4	23.35	23.30	1.6	1,562	0.10%
2020/10/29	1	22.60	0	0.00	22.75	1	1,864	0.05%
2020/10/28	1	22.95	0	0.00	22.85	1	1,865	0.05%
2020/10/20	4	22.78	1	23.15	23.15	3	1,882	0.16%
2020/10/16	0	0.00	1	23.05	22.90	-1	1,871	-0.05%
2020/10/13	0	0.00	2	23.25	23.20	-2	1,921	-0.10%
2020/10/07	11	23.50	11	23.21	23.35	0	1,957	0.00%
2020/10/06	1	22.85	0	0.00	23.15	1	1,945	0.05%
2020/09/30	0	0.00	0	22.40	22.40	0	1,943	0.00%
2020/09/29	1	22.45	0	0.00	22.50	1	1,947	0.05%
2020/09/15	1	23.45	0	0.00	23.55	1	1,863	0.05%
2020/09/14	6	23.30	0	0.00	23.25	6	1,878	0.32%
2020/09/10	0	0.00	0.2	23.65	23.70	-0.2	1,850	-0.01%
2020/09/09	0	0.00	10	23.10	23.80	-10	1,881	-0.53%
2020/09/07	0	0.00	0.1	23.30	23.30	-0.1	1,851	-0.01%
2020/09/04	5	23.60	3	23.50	23.55	2	1,837	0.11%
2020/09/02	0	0.00	1	24.20	24.20	-1	1,829	-0.05%
2020/09/01	1	24.00	5.1	24.00	23.95	-4.1	1,820	-0.23%
2020/08/31	1	23.80	0	0.00	23.70	1	1,792	0.06%
2020/08/28	5	24.00	0	0.00	24.15	5	1,758	0.28%
2020/08/24	8	24.54	6	24.50	24.60	2	1,709	0.12%
2020/08/21	0	0.00	6	23.96	24.15	-6	1,640	-0.37%
2020/08/20	7	23.26	11	23.45	23.20	-4	1,587	-0.25%
2020/08/19	8	23.60	0	0.00	23.60	8	1,527	0.52%
2020/08/18	13	23.34	0	23.45	23.45	13	1,511	0.86%
2020/08/17	19	23.60	5	23.94	23.65	14	1,478	0.95%
2020/08/14	0	0.00	1	23.00	23.15	-1	1,392	-0.07%
2020/08/13	0	0.00	3	22.97	23.05	-3	1,366	-0.22%
2020/08/11	0	0.00	1	23.00	23.00	-1	1,335	-0.07%
2020/08/10	6	22.83	0	0.00	23.20	6	1,278	0.47%
2020/08/07	5	22.46	7	22.48	22.70	-2	1,201	-0.17%
2020/08/06	4	21.70	15	21.65	21.70	-11	1,103	-1.00%
2020/08/04	1	20.90	0	0.00	21.05	1	1,061	0.09%
2020/07/31	1	20.95	11.1	21.00	20.90	-10.1	1,054	-0.96%
2020/07/27	1.2	20.66	0	0.00	20.65	1.2	1,031	0.12%
2020/07/23	0	0.00	1	21.00	21.00	-1	1,021	-0.10%
2020/07/22	0	0.00	21	20.90	20.90	-21	1,018	-2.06%
2020/07/21	21	20.85	0	0.00	20.85	21	1,008	2.08%
2020/07/20	0	0.00	20	21.65	21.65	-20	991	-2.02%
2020/07/13	0	0.00	1.1	21.75	21.70	-1.1	903	-0.12%
2020/07/06	1	21.60	10	21.65	21.60	-9	900	-1.00%
2020/07/02	0	0.00	1	21.50	21.50	-1	904	-0.11%
2020/06/30	0	0.00	5	21.25	21.20	-5	912	-0.55%
2020/06/29	0	0.00	5	21.15	21.15	-5	913	-0.55%
2020/06/19	1	21.45	0	0.00	21.45	1	909	0.11%
2020/06/18	3	21.67	0	0.00	21.75	3	898	0.33%
2020/06/16	0	0.00	12	22.05	22.00	-12	897	-1.34%
2020/06/15	0	0.00	0.3	21.30	21.30	-0.3	908	-0.04%
2020/06/12	0	0.00	2	21.45	21.45	-2	939	-0.21%
2020/06/10	0	0.00	14	21.74	21.90	-14	979	-1.43%
2020/06/09	0	0.00	3	21.65	21.65	-3	1,007	-0.30%
2020/06/05	1	21.10	0	0.00	21.15	1	1,036	0.10%
2020/06/03	2	20.90	5	21.00	21.05	-3	1,050	-0.29%
2020/06/01	2	21.00	0	0.00	20.95	2	1,044	0.19%
2020/05/29	8	20.95	3	21.20	20.90	5	1,048	0.48%
2020/05/28	3	20.97	0	0.00	20.80	3	1,010	0.30%
2020/05/27	4	20.75	1	20.80	20.80	3	1,000	0.30%
2020/05/26	2	20.60	2	20.65	20.65	0	991	0.00%
2020/05/25	5	20.55	8	20.60	20.60	-3	986	-0.30%
2020/05/20	0	0.00	2	20.00	20.05	-2	969	-0.21%
2020/05/18	0	0.00	12	20.12	20.00	-12	968	-1.24%
2020/05/14	6	19.60	0	0.00	19.80	6	940	0.64%
2020/05/06	2	19.50	0	0.00	19.55	2	931	0.21%
2020/05/05	0	0.00	0.2	19.60	19.55	-0.2	932	-0.02%
2020/05/04	8	19.43	0	0.00	19.55	8	936	0.85%
2020/04/29	0	0.00	4	19.66	19.70	-4	950	-0.42%
2020/04/28	16	19.60	0	0.00	19.40	16	954	1.68%
2020/04/23	0	0.00	1	19.30	19.25	-1	984	-0.10%
2020/04/22	2	19.23	0	0.00	19.20	2	979	0.20%
2020/04/21	3	19.45	1	19.65	19.30	2	975	0.20%
2020/04/20	0	0.00	0.9	19.70	19.60	-0.9	958	-0.10%
2020/04/17	1	19.65	1.8	19.62	19.60	-0.8	953	-0.09%
2020/04/15	5	19.55	0	0.00	19.60	5	944	0.53%
2020/04/13	0	19.90	0	0.00	19.40	0	935	0.00%
2020/04/10	10	19.45	0	0.00	19.45	10	935	1.07%
2020/04/09	2	19.40	0	0.00	19.40	2	935	0.21%
2020/04/07	0	0.00	3	19.40	19.40	-3	941	-0.32%
2020/04/01	3	19.10	0	0.00	19.25	3	948	0.32%
2020/03/30	1	19.00	0	0.00	19.35	1	938	0.11%
2020/03/27	0	0.00	1	19.35	19.40	-1	937	-0.11%
2020/03/26	1	19.45	1	19.45	19.45	0	933	0.00%
2020/03/25	2	19.43	1	19.40	19.45	1	935	0.11%
2020/03/24	0	0.00	1	19.40	19.35	-1	929	-0.11%
2020/03/23	0	0.00	1	19.00	19.20	-1	920	-0.11%
2020/03/20	1	19.25	0	0.00	19.20	1	922	0.11%
2020/03/19	6	19.08	11	18.78	19.20	-5	912	-0.55%
2020/03/18	2.1	19.85	0	0.00	19.95	2.1	852	0.25%
2020/03/17	0	0.00	1	20.00	20.00	-1	821	-0.12%
2020/03/13	2	19.28	4.1	19.38	20.30	-2.1	752	-0.28%
2020/03/12	0	0.00	4	20.39	20.30	-4	707	-0.57%
2020/03/09	4	20.40	0	0.00	20.50	4	656	0.61%
2020/02/25	1	20.50	0	0.00	20.60	1	636	0.16%
2020/02/24	1	20.55	0	0.00	20.60	1	635	0.16%
2020/02/19	0	0.00	1	20.90	20.90	-1	637	-0.16%
2020/02/18	1	20.55	0	0.00	20.60	1	676	0.15%
2020/02/10	3	20.65	0	0.00	20.60	3	756	0.40%
2020/02/07	0	0.00	2	20.55	20.70	-2	757	-0.26%
2020/02/06	4	20.68	2	20.70	20.75	2	756	0.26%
2020/02/05	3	20.55	0	0.00	20.70	3	772	0.39%
2020/02/04	0	0.00	6	20.65	20.70	-6	768	-0.78%
2020/01/31	2	20.25	0	0.00	20.35	2	746	0.27%
2020/01/30	1	20.45	3	20.25	20.25	-2	739	-0.27%
2020/01/20	3	21.20	0	0.00	21.20	3	720	0.42%
2020/01/15	5	21.20	0	0.00	21.25	5	736	0.68%
2020/01/10	2	21.05	2	21.00	21.05	0	850	0.00%
2020/01/03	3	21.25	0	0.00	21.20	3	881	0.34%
2020/01/02	3	21.45	0	0.00	21.40	3	871	0.34%
2019/12/30	2	21.30	0	0.00	21.30	2	858	0.23%
2019/12/17	0	0.00	1	21.25	21.25	-1	833	-0.12%
2019/12/09	0.3	21.15	0	0.00	21.15	0.3	895	0.04%
2019/12/06	0	0.00	2	20.95	21.10	-2	893	-0.22%
2019/12/05	3	20.92	0	0.00	20.90	3	897	0.33%
2019/12/03	0	0.00	2	20.95	21.00	-2	895	-0.22%
2019/12/02	0	0.00	2	20.95	20.95	-2	897	-0.22%
2019/11/29	1	21.05	0	0.00	21.05	1	897	0.11%
2019/11/28	4	21.25	0	0.00	21.20	4	894	0.45%
2019/11/27	1	21.25	0	0.00	21.30	1	912	0.11%
2019/11/25	0	0.00	3	21.20	21.35	-3	919	-0.33%
2019/11/22	1	21.05	0	0.00	21.00	1	919	0.11%
2019/11/20	2	21.18	0	0.00	21.20	2	918	0.22%
2019/11/19	1	21.25	0	0.00	21.25	1	920	0.11%
2019/11/15	0	0.00	2	21.25	21.15	-2	921	-0.22%
2019/11/11	1	22.05	1	22.10	22.05	0	868	0.00%
2019/11/05	0	0.00	0.2	22.00	22.05	-0.2	816	-0.02%
2019/10/30	0	0.00	1	21.90	21.95	-1	849	-0.12%
2019/10/29	1	21.95	0	0.00	21.85	1	861	0.12%
2019/10/28	0	0.00	1	21.90	21.95	-1	862	-0.12%
2019/10/25	0	0.00	17	21.90	21.85	-17	854	-1.99%
2019/10/23	0	0.00	8	21.80	21.90	-8	859	-0.93%
2019/10/22	2	22.25	1	22.05	22.05	1	856	0.12%
2019/10/21	18	21.91	1	21.80	22.10	17	829	2.05%
2019/10/18	1	21.30	1	21.35	21.40	0	794	0.00%
2019/10/16	3	21.33	0	0.00	21.40	3	870	0.34%
2019/10/07	0	0.00	1	20.75	20.70	-1	894	-0.11%
2019/10/04	1	20.75	0	0.00	20.80	1	932	0.11%
2019/09/23	0	0.00	1	21.15	21.20	-1	1,130	-0.09%
2019/09/20	0	0.00	0.4	21.10	21.20	-0.4	1,152	-0.03%
2019/09/19	0	0.00	2	21.00	20.95	-2	1,175	-0.17%
2019/09/18	2	20.98	3	21.00	20.95	-1	1,228	-0.08%
2019/09/16	0	0.00	2	21.30	21.30	-2	1,375	-0.15%
2019/09/12	1	21.10	2	21.20	21.20	-1	1,391	-0.07%
2019/09/09	3	20.75	0	0.00	20.70	3	1,348	0.22%
2019/08/30	3	20.45	0	0.00	20.45	3	1,390	0.22%
2019/08/26	2	20.70	0	0.00	20.70	2	1,442	0.14%
2019/08/23	20	20.85	0	0.00	20.90	20	1,451	1.38%
2019/08/19	0	0.00	4	20.68	20.75	-4	1,669	-0.24%
2019/08/16	0	0.00	3	20.40	20.55	-3	1,690	-0.18%
2019/08/13	4	20.65	0	0.00	20.55	4	1,830	0.22%
2019/08/05	0	0.00	2	20.55	20.45	-2	2,051	-0.10%
2019/08/02	0	0.00	5	20.62	20.70	-5	2,047	-0.24%
2019/07/30	1	21.00	0	0.00	20.95	1	2,033	0.05%
2019/07/23	0	0.00	2	21.10	20.90	-2	1,998	-0.10%
2019/07/19	0	0.00	10	21.65	21.50	-10	1,960	-0.51%
2019/07/11	0	0.00	1	22.85	22.80	-1	1,812	-0.06%
2019/07/10	2	23.00	10	23.00	23.00	-8	1,797	-0.45%
2019/07/03	0	0.00	1	22.80	22.80	-1	1,683	-0.06%
2019/07/01	1	22.60	0	0.00	22.75	1	1,633	0.06%
2019/06/28	0	0.00	3	22.65	22.55	-3	1,621	-0.19%
2019/06/27	0	0.00	2	22.90	22.85	-2	1,611	-0.12%
2019/06/26	0	0.00	6	22.88	22.80	-6	1,626	-0.37%
2019/06/25	1	22.95	0	0.00	22.75	1	1,619	0.06%
2019/06/24	0	0.00	1	23.05	22.95	-1	1,574	-0.06%
2019/06/21	11	21.95	20	22.15	22.20	-9	1,494	-0.60%
2019/06/20	6	21.70	0	0.00	21.80	6	1,413	0.42%
2019/06/19	4	21.60	0	0.00	21.55	4	1,390	0.29%
2019/06/14	10	21.65	5	21.60	21.60	5	1,389	0.36%
2019/06/12	1	21.80	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%
2019/06/04	3	21.67	0	0.00	21.65	3	1,300	0.23%
2019/06/03	3	21.85	12	21.94	21.65	-9	1,291	-0.70%
2019/05/31	7	21.45	0	0.00	21.40	7	1,243	0.56%
2019/05/28	7	21.50	2	21.65	21.10	5	1,205	0.41%
2019/05/27	2	22.40	5	21.90	22.30	-3	1,103	-0.27%
2019/05/24	2	21.60	0	0.00	21.75	2	1,030	0.19%
2019/05/23	7	21.89	2	21.55	21.45	5	1,013	0.49%
2019/05/21	1	21.45	14	21.78	21.75	-13	953	-1.36%
2019/05/16	5	21.05	10	21.50	21.10	-5	768	-0.65%
2019/05/15	5	20.10	0	0.00	20.20	5	584	0.86%
2019/05/10	2	20.05	0	0.00	20.25	2	569	0.35%
2019/05/09	7	20.04	0	0.00	20.00	7	562	1.24%
2019/05/06	0	0.00	1	20.05	20.05	-1	534	-0.19%
2019/04/16	0	0.00	1	20.25	20.25	-1	526	-0.19%
2019/04/15	2	20.50	0	0.00	20.40	2	531	0.38%
2019/03/13	0.2	20.15	0	0.00	20.15	0.2	423	0.05%
2019/03/12	0	0.00	1	20.20	20.15	-1	429	-0.23%
2019/03/04	1	20.35	0	0.00	20.40	1	468	0.21%
2019/02/18	5	19.95	0	0.00	19.95	5	452	1.10%
2019/02/13	10	19.95	0	0.00	19.95	10	471	2.12%
2018/12/25	2	19.95	0	0.00	19.85	2	740	0.27%
2018/12/19	0	0.00	15	20.30	20.40	-15	733	-2.04%
2018/12/05	3	20.35	0	0.00	20.35	3	707	0.42%
2018/10/26	1	19.70	1	19.55	19.80	0	687	0.00%
2018/10/19	2	19.75	0	0.00	20.00	2	610	0.33%
2018/10/15	0	0.00	15	20.05	20.00	-15	603	-2.49%
2018/10/09	3	20.80	6	20.83	20.85	-3	575	-0.52%
2018/09/20	4	20.60	0	0.00	20.55	4	602	0.66%
2018/09/14	0	0.00	2	20.75	20.75	-2	702	-0.28%
2018/08/28	0	0.00	1	21.00	20.95	-1	819	-0.12%
2018/08/24	0	0.00	1	20.65	20.75	-1	1,041	-0.10%
2018/08/15	0	0.00	2	20.70	20.55	-2	1,153	-0.17%
2018/08/14	0	0.00	5	21.00	20.95	-5	1,140	-0.44%
2018/08/10	0	0.00	1	21.05	21.05	-1	1,143	-0.09%
2018/07/25	10	21.00	1.1	20.95	21.05	8.9	1,227	0.72%
2018/07/04	0	0.00	12	21.50	21.50	-12	1,567	-0.77%
2018/07/02	1	21.60	0	0.00	21.75	1	1,626	0.06%
2018/06/28	3	22.00	0	0.00	21.75	3	1,604	0.19%
2018/06/27	2	22.23	0	0.00	22.10	2	1,617	0.12%
2018/06/19	0	0.00	9	21.40	21.50	-9	1,678	-0.54%
2018/06/01	1	22.70	2	22.70	22.30	-1	1,671	-0.06%
2018/05/29	2	22.05	1	21.85	21.85	1	1,474	0.07%
2018/05/16	3	21.18	0	0.00	21.20	3	1,480	0.20%
2018/05/14	0	0.00	2	21.00	20.80	-2	1,605	-0.12%
2018/05/08	0	0.00	1	20.90	20.95	-1	1,633	-0.06%
2018/05/04	0.2	20.90	0	0.00	21.00	0.2	1,645	0.01%
2018/04/27	2	20.85	0	0.00	21.00	2	1,646	0.12%
2018/04/24	0	0.00	2	21.20	21.20	-2	1,654	-0.12%
2018/04/23	6	21.15	0	0.00	21.20	6	1,657	0.36%
2018/04/20	1	21.10	0	0.00	21.10	1	1,668	0.06%
2018/04/18	2	21.30	0	0.00	21.20	2	1,668	0.12%
2018/04/16	1	21.65	0	0.00	21.45	1	1,664	0.06%
2018/04/13	5	21.90	0	0.00	21.65	5	1,666	0.30%
2018/04/12	25	22.09	0	0.00	22.00	25	1,686	1.48%
2018/04/10	2	22.93	35	22.60	22.40	-33	1,658	-1.99%
2018/04/09	0	0.00	5	21.85	21.90	-5	1,469	-0.34%
2018/03/09	0	0.00	5	21.63	21.45	-5	1,331	-0.38%
2018/03/08	0	0.00	5	21.40	21.40	-5	1,288	-0.39%
2018/03/01	0	0.00	1	21.10	21.15	-1	1,253	-0.08%
2018/02/21	1	20.80	0	0.00	20.80	1	1,262	0.08%
2018/02/12	1	20.80	0	0.00	20.70	1	1,267	0.08%
2018/02/09	2	20.50	0	0.00	20.60	2	1,269	0.16%
2018/02/07	2	20.55	2	20.50	20.50	0	1,240	0.00%
2018/02/06	5	20.45	0	0.00	20.50	5	1,235	0.40%
2018/02/05	0	0.00	1.3	21.00	21.00	-1.3	1,154	-0.11%
2018/02/01	2	21.05	0	0.00	21.05	2	1,241	0.16%
2018/01/24	10	21.05	0	0.00	21.15	10	1,247	0.80%
2018/01/22	0	0.00	4	21.05	21.05	-4	1,266	-0.32%
2018/01/17	0	0.00	3	21.17	21.25	-3	1,319	-0.23%
2018/01/16	4	21.13	1	21.10	21.15	3	1,345	0.22%
2018/01/10	3	21.40	0	0.00	21.15	3	1,701	0.18%
2018/01/03	5	21.35	0	0.00	21.35	5	1,685	0.30%