三陽工業 (2206)-華南永昌-南京券商分點個股進出

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
85.5
漲跌
▼2.1
漲幅
-2.40%
成交量
11,571張
產業
上市汽車類股
464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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	10.2	86.49	2.1	86.65	85.50	8.1	8,068	0.10%
2024/05/02	4.5	88.41	23.2	87.09	87.60	-18.7	7,893	-0.24%
2024/04/30	15.8	84.94	28	85.56	84.40	-12.2	7,550	-0.16%
2024/04/29	28	85.05	4.1	85.80	85.30	23.9	7,379	0.32%
2024/04/26	12	84.94	25	85.77	83.60	-13	7,120	-0.18%
2024/04/25	45.1	84.43	22.3	84.17	84.40	22.8	6,789	0.34%
2024/04/24	42.1	84.47	52	84.79	81.40	-9.9	6,318	-0.16%
2024/04/23	38	79.27	32.5	79.67	81.50	5.5	5,400	0.10%
2024/04/22	0	74.90	1.1	75.51	75.20	-1.1	4,798	-0.02%
2024/04/19	2	73.85	0	0.00	74.10	2	4,755	0.04%
2024/04/17	0	0.00	3	75.87	75.50	-3	4,683	-0.06%
2024/04/16	4.1	73.61	0.3	73.80	72.70	3.8	4,610	0.08%
2024/04/15	2	76.80	0	0.00	76.10	2	4,489	0.05%
2024/04/12	0	0.00	2	75.60	75.20	-2	4,415	-0.05%
2024/04/11	1	74.50	0.3	74.60	74.50	0.7	4,398	0.02%
2024/04/10	0	75.50	0	0.00	74.80	0	4,594	0.00%
2024/04/09	0	75.60	1	75.80	75.80	-1	4,757	-0.02%
2024/04/08	2	75.89	0.1	75.90	75.80	1.9	4,802	0.04%
2024/04/03	0.1	74.50	0	0.00	74.60	0.1	4,760	0.00%
2024/04/02	6.1	74.72	1	75.00	74.70	5.1	4,758	0.11%
2024/04/01	1	75.11	0	0.00	75.10	1	4,746	0.02%
2024/03/29	0.1	75.37	1	75.50	75.00	-0.9	4,747	-0.02%
2024/03/28	1	76.60	7	76.29	76.60	-6	4,681	-0.13%
2024/03/27	0	75.25	0	0.00	75.40	0	4,630	0.00%
2024/03/26	14.3	75.34	4	76.73	75.30	10.3	4,625	0.22%
2024/03/25	15	76.36	8	75.80	75.70	7	4,564	0.15%
2024/03/22	6	77.14	2	76.95	76.80	4	4,540	0.09%
2024/03/21	7.5	77.81	0.1	77.10	77.00	7.4	4,551	0.16%
2024/03/20	18.1	78.06	8.1	77.54	78.00	10	4,493	0.22%
2024/03/19	2	75.80	47.2	75.29	75.80	-45.2	4,255	-1.06%
2024/03/18	8.1	74.45	2.3	75.57	75.50	5.8	4,242	0.14%
2024/03/15	11.2	74.17	5	74.12	73.90	6.2	4,206	0.15%
2024/03/14	18	76.32	6	76.78	75.60	12	4,111	0.29%
2024/03/13	0	0.00	2	76.75	75.80	-2	4,043	-0.05%
2024/03/12	2	76.10	4	76.20	76.80	-2	4,029	-0.05%
2024/03/11	3.1	75.86	13	75.75	75.80	-9.9	4,022	-0.25%
2024/03/08	3	74.13	2	74.90	74.50	1	4,013	0.03%
2024/03/07	15.1	76.19	6	75.88	76.00	9.1	3,928	0.23%
2024/03/06	25.1	77.89	10	78.37	77.20	15.1	3,856	0.39%
2024/03/05	25.1	77.19	5	78.00	77.00	20.1	3,702	0.54%
2024/03/04	25.1	76.54	4.5	78.38	77.50	20.6	3,598	0.57%
2024/03/01	106	78.55	15	77.50	78.20	91	3,347	2.72%	大買/
2024/02/29	0	74.10	0	0.00	74.70	0	3,031	0.00%
2024/02/27	1	74.00	2.7	74.16	73.70	-1.7	3,090	-0.06%
2024/02/26	62	74.84	2	74.90	75.10	60	3,108	1.93%
2024/02/23	33	74.35	1	75.20	73.50	32	3,065	1.04%
2024/02/22	70	74.46	2.1	74.55	74.90	67.9	3,063	2.22%
2024/02/21	30	74.33	3.3	74.36	74.40	26.7	3,044	0.88%
2024/02/20	11	73.94	12	73.98	74.00	-1	3,050	-0.03%
2024/02/19	22.1	74.05	0	0.00	74.00	22.1	3,076	0.72%
2024/02/16	2	74.20	6	74.52	74.30	-4	3,058	-0.13%
2024/02/15	0	71.90	0	0.00	71.00	0	2,995	0.00%
2024/02/05	0	71.70	9	72.02	72.00	-9	3,022	-0.30%
2024/02/01	0	70.90	0	0.00	71.80	0	3,090	0.00%
2024/01/30	0	71.80	0	0.00	71.30	0	3,193	0.00%
2024/01/24	11	71.24	14	71.59	71.40	-3	3,314	-0.09%
2024/01/23	0	0.00	1	71.00	71.00	-1	3,347	-0.03%
2024/01/22	0	0.00	2	70.40	70.50	-2	3,364	-0.06%
2024/01/19	13.1	69.83	1	69.80	69.70	12.1	3,399	0.36%
2024/01/17	4	69.18	1	70.20	68.70	3	3,430	0.09%
2024/01/16	1	70.00	3	70.17	70.20	-2	3,405	-0.06%
2024/01/15	2	70.65	1	71.00	71.00	1	3,379	0.03%
2024/01/10	2.1	70.90	0	0.00	70.80	2.1	3,585	0.06%
2024/01/09	11	72.62	0	0.00	71.60	11	3,628	0.30%
2024/01/08	0.1	72.40	0	0.00	71.80	0.1	3,734	0.00%
2024/01/05	1.1	73.30	1	72.40	72.20	0.1	3,769	0.00%
2024/01/04	22.5	74.93	18	73.79	73.40	4.5	3,788	0.12%
2024/01/03	20	74.55	12.2	74.89	74.80	7.8	3,632	0.21%
2024/01/02	1	73.20	3.2	72.67	73.20	-2.2	3,451	-0.06%
2023/12/29	41	71.43	0	0.00	71.40	41	3,427	1.20%
2023/12/28	32.2	71.59	0	0.00	71.60	32.2	3,544	0.91%
2023/12/27	20	70.90	3	70.80	70.70	17	3,609	0.47%
2023/12/26	1	70.20	106	70.37	70.60	-105	3,706	-2.83%	大賣/鉅額交易
2023/12/25	1	70.50	17	70.60	70.70	-16	3,864	-0.41%
2023/12/22	0	0.00	124.5	70.60	70.60	-124.5	3,943	-3.16%	大賣/鉅額交易
2023/12/21	0.1	70.50	1	70.30	70.30	-0.9	4,189	-0.02%
2023/12/19	2	70.45	1	70.80	70.30	1	4,447	0.02%
2023/12/18	0	0.00	10	71.30	70.80	-10	4,475	-0.22%
2023/12/15	21	72.55	2	72.70	72.10	19	4,477	0.42%
2023/12/14	0	0.00	1	73.60	72.90	-1	4,611	-0.02%
2023/12/13	1.2	73.11	1	72.80	72.80	0.2	4,617	0.00%
2023/12/12	12.1	73.62	5	73.68	73.20	7.1	4,646	0.15%
2023/12/11	50	74.12	2	73.70	74.00	48	4,638	1.03%
2023/12/08	2	73.10	0	0.00	73.20	2	4,621	0.04%
2023/12/07	71	73.25	1	73.50	73.00	70	4,698	1.49%
2023/12/06	5	73.82	1	73.70	73.70	4	4,719	0.08%
2023/12/05	5	72.50	0	0.00	72.50	5	4,703	0.11%
2023/12/01	2	74.10	5	73.78	73.80	-3	4,794	-0.06%
2023/11/30	1	73.10	1	73.00	72.80	0	4,888	0.00%
2023/11/29	2	73.45	2	73.70	73.40	0	5,085	0.00%
2023/11/27	3	73.20	1	74.40	73.20	2	5,389	0.04%
2023/11/24	8.1	74.88	3	74.93	74.70	5.1	5,448	0.09%
2023/11/22	1	73.20	1	73.70	73.80	0	5,429	0.00%
2023/11/21	0	73.30	11	73.50	73.50	-11	5,492	-0.20%
2023/11/20	5	72.80	0	0.00	73.00	5	5,495	0.09%
2023/11/17	5	73.00	2	73.30	73.30	3	5,509	0.05%
2023/11/16	1	73.20	7	72.94	73.30	-6	5,520	-0.11%
2023/11/15	5	72.40	1	72.50	72.40	4	5,523	0.07%
2023/11/14	2	71.85	2	72.60	71.50	0	5,597	0.00%
2023/11/13	1	71.80	1	72.00	71.80	0	5,644	0.00%
2023/11/10	5	73.00	2	72.60	73.00	3	5,786	0.05%
2023/11/09	4	73.03	4	72.53	72.80	0	6,017	0.00%
2023/11/08	9	72.04	17	72.09	72.40	-8	6,229	-0.13%
2023/11/07	17	71.96	5	71.72	71.70	12	6,338	0.19%
2023/11/06	4	70.85	6	70.85	71.50	-2	6,505	-0.03%
2023/11/03	4	69.68	0	0.00	69.80	4	6,740	0.06%
2023/11/02	6	68.85	3	68.77	68.90	3	7,125	0.04%
2023/11/01	23.9	66.96	1	66.90	67.30	22.9	7,228	0.32%
2023/10/31	2.1	66.81	1	66.90	66.50	1.1	7,527	0.01%
2023/10/27	2.1	68.70	0	0.00	68.30	2.1	8,066	0.03%
2023/10/26	1	70.00	1	70.50	69.60	0	8,247	0.00%
2023/10/25	116	71.10	0	0.00	70.80	116	8,297	1.40%	大買/鉅額交易
2023/10/24	0	0.00	1	68.30	70.00	-1	8,337	-0.01%
2023/10/23	0.1	68.60	0	0.00	68.50	0.1	8,390	0.00%
2023/10/20	3	67.63	1	67.90	67.80	2	8,540	0.02%
2023/10/19	0.1	68.43	1	68.00	68.90	-0.9	8,647	-0.01%
2023/10/18	9.2	70.18	194.7	68.92	68.20	-185.5	8,914	-2.08%	大賣/鉅額交易
2023/10/17	2	71.30	1	71.00	70.80	1	9,277	0.01%
2023/10/16	7.1	71.60	2	71.50	71.30	5.1	9,451	0.05%
2023/10/13	11	74.02	11	74.05	73.60	0	9,509	0.00%
2023/10/12	1	72.10	4	72.13	73.90	-3	9,610	-0.03%
2023/10/11	3	72.80	11	72.71	72.40	-8	9,624	-0.08%
2023/10/06	3	73.87	0	0.00	73.80	3	9,717	0.03%
2023/10/05	0	0.00	1	74.40	73.90	-1	9,861	-0.01%
2023/10/04	6.3	73.71	1	73.30	73.40	5.3	9,957	0.05%
2023/10/03	10.1	76.61	4.1	76.57	75.70	6	9,996	0.06%
2023/10/02	14	77.42	0	77.32	76.60	14	10,056	0.14%
2023/09/28	2	76.90	7	77.73	77.70	-5	10,054	-0.05%
2023/09/27	4	75.90	0	75.00	75.10	4	10,021	0.04%
2023/09/26	24	77.60	26	78.05	75.90	-2	10,196	-0.02%
2023/09/25	15.1	76.80	207	74.05	77.60	-191.9	10,246	-1.87%	大賣/鉅額交易
2023/09/22	6	72.40	2	72.30	72.30	4	10,236	0.04%
2023/09/21	1	73.90	0	0.00	73.40	1	10,374	0.01%
2023/09/20	0.1	75.10	1	76.10	75.40	-1	10,506	-0.01%
2023/09/19	15	76.07	19	75.82	75.80	-4	10,806	-0.04%
2023/09/18	2	74.15	0	0.00	73.90	2	10,807	0.02%
2023/09/14	3.1	72.56	0.1	72.70	72.70	3	11,193	0.03%
2023/09/13	5	71.90	1	72.00	72.00	4	11,363	0.04%
2023/09/12	4.4	72.00	1.1	71.62	71.60	3.4	11,564	0.03%
2023/09/11	0	0.00	1	74.40	73.00	-1	11,688	-0.01%
2023/09/08	5.1	75.14	2	74.75	74.40	3.1	11,896	0.03%
2023/09/07	1	74.90	0	0.00	75.40	1	12,463	0.01%
2023/09/06	5	75.62	3	76.30	75.30	2	12,879	0.02%
2023/09/05	4	74.95	7	75.40	76.30	-3	13,385	-0.02%
2023/09/04	20	76.85	16	77.32	75.50	4	13,750	0.03%
2023/09/01	10	77.13	11	77.02	75.50	-1	14,278	-0.01%
2023/08/31	3	73.90	5	74.00	74.30	-2	14,823	-0.01%
2023/08/30	3	73.17	4	73.68	74.00	-1	15,301	-0.01%
2023/08/29	2.7	71.04	1	71.90	71.90	1.7	15,761	0.01%
2023/08/28	202.1	71.19	0	0.00	70.60	202.1	16,037	1.26%	大買/鉅額交易
2023/08/25	4	73.23	2	71.60	71.50	2	16,462	0.01%
2023/08/24	2.4	71.50	10	71.60	71.80	-7.6	16,782	-0.05%
2023/08/23	2	71.00	0	0.00	71.30	2	17,095	0.01%
2023/08/22	2	71.05	2	72.00	71.00	0	17,296	0.00%
2023/08/21	2	72.10	2	71.70	71.70	0	17,532	0.00%
2023/08/18	9	72.58	2.9	73.37	71.50	6.1	17,671	0.03%
2023/08/17	3	72.41	4	73.23	73.40	-1	17,866	-0.01%
2023/08/16	8	71.75	2	71.70	71.70	6	18,238	0.03%
2023/08/15	3	73.26	3	73.97	73.00	0	18,713	0.00%
2023/08/14	7.2	77.01	2	76.20	74.20	5.2	19,227	0.03%
2023/08/11	5.1	77.92	0	0.00	77.50	5.1	19,757	0.03%
2023/08/10	16	79.46	11	79.22	79.00	5	20,170	0.02%
2023/08/09	18.1	82.01	17	81.55	82.30	1.1	20,328	0.01%
2023/08/08	21.1	80.61	38	82.22	83.40	-16.9	20,506	-0.08%
2023/08/07	12	78.49	27	77.41	79.10	-15	20,426	-0.07%
2023/08/04	8.2	78.90	4	78.43	77.50	4.2	20,510	0.02%
2023/08/02	61.1	81.49	24.1	81.73	81.80	37	20,505	0.18%
2023/08/01	1	78.00	0	0.00	78.80	1	20,298	0.00%
2023/07/31	10.1	80.60	12	79.71	78.90	-1.9	20,437	-0.01%
2023/07/28	3	77.80	0	0.00	78.40	3	21,027	0.01%
2023/07/27	3.1	77.40	1	76.80	77.40	2.1	21,290	0.01%
2023/07/26	2	77.30	5	77.38	76.10	-3	21,842	-0.01%
2023/07/25	7	78.67	15	78.19	78.00	-8	22,172	-0.04%
2023/07/24	4.5	76.93	14	77.02	77.10	-9.5	22,230	-0.04%
2023/07/21	28.1	79.86	22.2	79.94	78.10	5.9	22,378	0.03%
2023/07/20	43	83.47	29	83.17	83.00	14	22,924	0.06%
2023/07/19	9.2	78.52	8.4	78.57	78.60	0.8	22,563	0.00%
2023/07/18	3.1	77.47	2	77.50	77.00	1.1	23,014	0.00%
2023/07/17	7	78.80	6.1	78.74	78.90	0.9	23,088	0.00%
2023/07/14	3	80.63	1	81.00	80.10	2	23,230	0.01%
2023/07/13	1	80.50	8	79.94	80.40	-7	23,478	-0.03%
2023/07/12	2.1	80.81	8	81.03	80.80	-5.9	24,097	-0.02%
2023/07/11	3	82.80	3	83.57	82.20	0	24,082	0.00%
2023/07/10	9	83.34	2	82.75	83.10	7	24,382	0.03%
2023/07/07	3.1	83.54	1	84.01	83.80	2.1	24,802	0.01%
2023/07/06	8	86.19	4	85.13	85.20	4	25,449	0.02%
2023/07/05	11	86.35	12.9	85.78	85.50	-1.9	25,607	-0.01%
2023/07/04	10.1	88.35	12	88.43	87.30	-1.9	25,626	-0.01%
2023/07/03	39.1	88.13	25	86.94	86.60	14.1	25,393	0.06%
2023/06/30	29	88.59	33	88.25	89.50	-4	25,111	-0.02%
2023/06/29	11.1	86.93	5	85.88	86.30	6.1	24,901	0.02%
2023/06/28	5.2	85.86	26	86.60	86.30	-20.8	24,739	-0.08%
2023/06/27	15.3	87.89	45	85.32	85.00	-29.7	24,643	-0.12%
2023/06/26	6.2	88.19	24.2	88.68	88.30	-18	24,365	-0.07%
2023/06/21	6.2	91.40	2.1	91.39	91.10	4.1	24,200	0.02%
2023/06/20	6	90.37	12	90.04	91.50	-6	24,116	-0.02%
2023/06/19	2	94.20	9	94.27	93.10	-7	23,817	-0.03%
2023/06/16	16	93.54	17	92.30	91.80	-1	23,663	0.00%
2023/06/15	5	93.06	10	93.23	92.70	-5	23,458	-0.02%
2023/06/14	13	92.18	25.1	91.88	91.70	-12.1	23,270	-0.05%
2023/06/13	76	93.67	77.2	95.22	92.60	-1.2	23,110	-0.01%
2023/06/12	54	94.61	34	93.78	93.20	20	22,559	0.09%
2023/06/09	222	97.69	213.6	95.58	97.80	8.4	22,141	0.04%	大買/大賣/
2023/06/08	190	94.64	182	95.01	92.20	8	21,646	0.04%	大買/大賣/
2023/06/07	164	92.01	169	92.75	94.50	-5	21,228	-0.02%	大買/大賣/
2023/06/06	189.1	91.22	178.1	92.59	91.50	11	20,534	0.05%	大買/大賣/
2023/06/05	39.2	90.47	17.1	90.16	90.20	22.2	19,783	0.11%
2023/06/02	55	84.19	58.1	86.13	88.10	-3.1	19,329	-0.02%
2023/06/01	64.1	79.36	64.1	79.50	80.10	0	18,824	0.00%
2023/05/31	31	77.46	32	77.25	79.60	-1	18,523	-0.01%
2023/05/30	60.1	75.77	52.5	74.87	74.50	7.5	18,051	0.04%
2023/05/29	30	73.77	45	72.65	74.20	-15	17,676	-0.08%
2023/05/26	19	70.21	21	70.74	70.20	-2	17,338	-0.01%
2023/05/25	48	72.38	25	72.62	71.50	23	17,169	0.13%
2023/05/24	35	71.76	46	71.87	72.30	-11	16,995	-0.06%
2023/05/23	30	72.22	53	72.01	72.50	-23	16,984	-0.14%
2023/05/22	68.2	72.73	62.5	72.47	71.90	5.7	16,771	0.03%
2023/05/19	82	70.63	88.2	71.02	70.00	-6.2	16,387	-0.04%
2023/05/18	75	67.17	43	67.47	68.60	32	15,863	0.20%
2023/05/17	109	64.39	112	63.50	66.30	-3	15,491	-0.02%	大買/大賣/
2023/05/16	134	61.24	140	61.40	60.80	-6	14,738	-0.04%	大買/大賣/
2023/05/15	69	59.96	90	60.04	61.30	-21	14,273	-0.15%
2023/05/12	54.1	59.00	66.1	58.81	59.50	-12	13,911	-0.09%
2023/05/11	54.1	59.00	66.1	58.81	57.40	-12	13,424	-0.09%
2023/05/10	17	58.81	24	59.03	59.30	-7	13,106	-0.05%
2023/05/09	57	59.13	45	59.42	58.20	12	12,898	0.09%
2023/05/08	31	59.10	37	59.40	60.10	-6	12,595	-0.05%
2023/05/05	67.1	59.37	54	59.26	59.20	13.1	12,370	0.11%
2023/05/04	148	59.61	126	59.53	60.00	22	12,101	0.18%	大買/大賣/
2023/05/03	65	57.82	39	57.98	57.70	26	11,301	0.23%
2023/05/02	34	57.83	42	57.77	58.50	-8	10,980	-0.07%
2023/04/28	21	55.07	22	55.33	54.70	-1	10,411	-0.01%
2023/04/27	33.1	53.90	25	54.28	53.80	8	9,990	0.08%
2023/04/26	26	54.08	13	54.28	53.20	13	9,766	0.13%
2023/04/25	126	55.36	135	55.39	53.20	-9	9,472	-0.10%	大買/大賣/
2023/04/24	9	53.44	2	53.60	52.90	7	8,628	0.08%
2023/04/21	28	53.92	21	54.01	53.50	7	8,485	0.08%
2023/04/20	232.7	53.30	32	53.22	53.00	200.7	7,788	2.58%	大買/鉅額交易
2023/04/19	49	54.02	24	54.08	54.00	25	7,525	0.33%
2023/04/18	11	53.53	8	54.30	53.20	3	7,243	0.04%
2023/04/17	73	54.00	39	54.26	54.40	34	6,915	0.49%
2023/04/14	4	52.10	42	52.10	52.10	-38	6,129	-0.62%
2023/04/13	61	48.62	21	48.66	47.45	40	5,970	0.67%
2023/04/12	77	47.91	71	47.93	50.00	6	5,529	0.11%
2023/04/11	87	45.98	248	45.83	45.50	-161	4,948	-3.25%	大賣/鉅額交易
2023/04/10	3	43.68	44	44.60	45.25	-41	4,171	-0.98%
2023/04/07	1	40.63	61	40.61	41.15	-60	3,913	-1.53%
2023/04/06	5	39.55	5	39.44	39.55	0	3,762	0.00%
2023/03/30	25	39.01	0	0.00	39.05	25	3,742	0.67%
2023/03/29	16	38.50	1	38.50	39.10	15	3,763	0.40%
2023/03/28	9	38.87	1	38.55	38.50	8	3,879	0.21%
2023/03/27	1	39.95	1	39.85	39.85	0	3,926	0.00%
2023/03/24	3	38.85	5	38.85	38.85	-2	3,901	-0.05%
2023/03/22	28	39.12	10	39.23	39.30	18	3,878	0.46%
2023/03/21	5	38.87	1	38.60	38.55	4	3,918	0.10%
2023/03/20	7	38.89	0	38.88	38.75	7	3,892	0.18%
2023/03/17	16	38.95	210	38.88	38.90	-194	3,935	-4.93%	大賣/鉅額交易
2023/03/16	18	39.28	1	39.00	38.80	17	3,985	0.43%
2023/03/15	54	39.99	1	40.05	39.80	53	3,921	1.35%
2023/03/14	8	39.99	0.3	40.14	40.00	7.8	3,932	0.20%
2023/03/13	25	40.62	9	40.90	40.65	16	4,004	0.40%
2023/03/10	90.1	40.45	11.1	40.37	40.20	79	4,042	1.96%
2023/03/09	20	41.65	1	41.40	41.65	19	3,993	0.48%
2023/03/08	21	41.30	10	41.26	41.65	11	3,983	0.28%
2023/03/07	17	40.87	9	40.89	41.00	8	4,050	0.20%
2023/03/06	0	0.00	6	40.24	40.20	-6	3,982	-0.15%
2023/03/03	5	39.50	0	0.00	39.45	5	3,928	0.13%
2023/03/02	0	39.60	0	39.10	39.40	0	3,935	0.00%
2023/03/01	5	39.55	3	39.20	39.35	2	3,944	0.05%
2023/02/24	18	39.64	0	0.00	39.80	18	3,920	0.46%
2023/02/23	2	39.85	3	40.05	40.15	-1	3,906	-0.03%
2023/02/22	4	38.79	4	39.30	39.45	0	3,860	0.00%
2023/02/21	19	40.20	26	40.09	39.80	-7	3,778	-0.19%
2023/02/20	1	39.80	3	39.15	39.30	-2	3,620	-0.06%
2023/02/17	13	39.24	4	39.18	39.40	9	3,564	0.25%
2023/02/16	8	38.44	2	38.65	38.85	6	3,501	0.17%
2023/02/15	143	38.56	162	38.40	38.30	-19	3,490	-0.54%	大買/大賣/
2023/02/14	34	36.93	1	36.75	37.05	33	3,135	1.05%
2023/02/13	5	36.61	2	36.80	37.15	3	3,122	0.10%
2023/02/10	0.2	36.15	0	0.00	35.50	0.2	3,011	0.01%
2023/02/08	0	0.00	2	35.75	35.70	-2	2,997	-0.07%
2023/02/06	1	35.70	0	0.00	35.40	1	3,034	0.03%
2023/02/03	0	35.60	0	0.00	35.70	0	3,090	0.00%
2023/02/02	0	0.00	1	35.05	35.60	-1	3,078	-0.03%
2023/01/31	0	35.50	0	0.00	35.00	0	3,042	0.00%
2023/01/30	0	0.00	3	35.25	35.25	-3	3,050	-0.10%
2023/01/16	0	0.00	1	33.90	33.95	-1	3,023	-0.03%
2023/01/12	2	34.03	3	33.80	34.20	-1	3,064	-0.03%
2023/01/10	0	0.00	0	34.40	34.45	0	3,061	0.00%
2023/01/06	1	34.30	0	0.00	34.30	1	3,106	0.03%
2022/12/27	4	34.10	0	0.00	34.10	4	3,458	0.12%
2022/12/26	0.1	34.40	1	34.20	34.35	-0.9	3,514	-0.03%
2022/12/23	3	33.30	1	33.30	33.70	2	3,647	0.05%
2022/12/22	3	33.65	0	0.00	33.55	3	3,843	0.08%
2022/12/21	4	33.80	1	33.65	33.55	3	3,944	0.08%
2022/12/20	17	34.01	0	0.00	33.45	17	4,156	0.41%
2022/12/19	9	35.14	10	34.60	34.80	-1	4,102	-0.02%
2022/12/16	2	36.05	0	0.00	35.95	2	4,029	0.05%
2022/12/15	0	36.95	1	36.95	36.90	-1	4,089	-0.02%
2022/12/13	7	36.33	0	36.85	36.25	7	4,421	0.16%
2022/12/09	42	37.86	2	38.60	37.70	40	4,498	0.89%
2022/12/08	61	38.07	0.3	38.20	38.30	60.8	4,487	1.35%
2022/12/07	2	37.13	0.1	37.10	37.15	2	4,484	0.04%
2022/12/06	0.3	37.66	0	0.00	36.80	0.3	4,465	0.01%
2022/12/05	9	37.73	22	37.68	37.75	-13	4,428	-0.29%
2022/12/02	3	37.53	1	37.70	37.25	2	4,335	0.05%
2022/12/01	2	36.45	0	0.00	36.35	2	4,206	0.05%
2022/11/30	1	35.90	0	0.00	36.20	1	4,207	0.02%
2022/11/29	10	36.60	10	36.70	36.25	0	4,183	0.00%
2022/11/28	4	35.59	0	0.00	36.35	4	4,117	0.10%
2022/11/25	1	36.50	2	36.10	36.10	-1	4,132	-0.02%
2022/11/23	1.1	36.21	0	0.00	36.35	1.1	4,124	0.03%
2022/11/21	0	0.00	1.1	35.84	35.80	-1.1	4,098	-0.03%
2022/11/18	2	35.45	0	0.00	35.20	2	4,100	0.05%
2022/11/17	4	35.60	8	35.55	35.55	-4	4,109	-0.10%
2022/11/16	4	35.40	1	35.50	35.50	3	4,092	0.07%
2022/11/15	2	35.50	0	0.00	35.65	2	4,077	0.05%
2022/11/14	9	35.62	2	35.53	36.15	7	4,088	0.17%
2022/11/11	16	36.47	1	36.06	36.05	15	4,036	0.37%
2022/11/10	7	38.18	0	0.00	37.35	7	3,936	0.18%
2022/11/09	0	0.00	5	38.70	38.85	-5	3,920	-0.13%
2022/11/02	1	38.30	0	0.00	38.20	1	4,174	0.02%
2022/11/01	1	38.10	2	37.85	38.30	-1	4,155	-0.02%
2022/10/27	5	35.80	2	36.05	36.10	3	4,182	0.07%
2022/10/26	4	35.48	2	35.35	35.35	2	4,220	0.05%
2022/10/20	0	0.00	1	35.75	35.75	-1	4,313	-0.02%
2022/10/17	0	0.00	1	35.60	36.40	-1	4,617	-0.02%
2022/10/14	1	37.25	0	37.00	36.85	1	4,626	0.02%
2022/10/13	5.4	36.53	3	36.58	36.10	2.3	4,672	0.05%
2022/10/12	1	38.30	5	38.18	38.50	-4	4,712	-0.08%
2022/10/11	2.2	38.39	4	38.45	38.25	-1.8	4,781	-0.04%
2022/10/07	11	39.39	10	39.47	39.55	1	4,887	0.02%
2022/10/06	3	38.70	0	0.00	38.80	3	4,918	0.06%
2022/10/05	2	38.30	4	38.58	38.60	-2	4,959	-0.04%
2022/10/04	2	38.08	1	37.90	38.10	1	5,018	0.02%
2022/10/03	13	37.69	13	37.41	37.35	0	5,003	0.00%
2022/09/30	12	38.38	3	38.68	38.30	9	4,996	0.18%
2022/09/29	7	39.94	2.2	40.80	40.10	4.9	4,925	0.10%
2022/09/28	3	41.03	2	40.53	40.30	1	4,745	0.02%
2022/09/27	18	41.06	19	40.92	41.70	-1	4,676	-0.02%
2022/09/26	9	39.46	9	40.35	39.50	0	4,500	0.00%
2022/09/23	11	40.97	12.4	40.52	40.30	-1.4	4,555	-0.03%
2022/09/22	18.1	40.96	11	41.59	41.40	7	4,608	0.15%
2022/09/21	15	40.66	44	40.89	40.95	-29	4,694	-0.62%
2022/09/20	10	38.99	10	39.21	39.20	0	4,523	0.00%
2022/09/19	28.1	39.19	6	39.44	39.05	22.1	4,655	0.47%
2022/09/16	3	38.15	0	0.00	38.10	3	4,830	0.06%
2022/09/15	4	38.00	3	38.02	37.85	1	5,229	0.02%
2022/09/14	0	37.40	0	0.00	37.60	0	5,397	0.00%
2022/09/12	0	36.80	0	0.00	36.75	0	5,949	0.00%
2022/09/07	1	35.35	0	0.00	35.25	1	6,680	0.01%
2022/09/06	1	35.70	0	0.00	35.45	1	6,947	0.01%
2022/09/02	1	36.80	15	36.37	37.00	-14	6,981	-0.20%
2022/08/31	0	0.00	3	35.78	36.40	-3	6,872	-0.04%
2022/08/29	2	35.10	1	35.55	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	5	35.65	10	35.75	35.65	-5	6,968	-0.07%
2022/08/24	3	36.03	6	36.00	36.10	-3	6,956	-0.04%
2022/08/23	3	35.10	0	0.00	35.25	3	6,934	0.04%
2022/08/22	0	0.00	9	35.44	35.45	-9	6,947	-0.13%
2022/08/19	14	35.53	7	35.25	35.25	7	6,979	0.10%
2022/08/18	1	36.05	1	36.30	36.05	0	7,060	0.00%
2022/08/15	17.1	35.99	10.3	35.71	35.70	6.9	7,099	0.10%
2022/08/12	2	37.05	3.2	36.43	35.95	-1.2	7,051	-0.02%
2022/08/11	7	37.99	1	37.70	37.60	6	6,912	0.09%
2022/08/10	1	38.75	3	38.63	38.75	-2	6,840	-0.03%
2022/08/09	4	38.24	0	0.00	38.30	4	6,822	0.06%
2022/08/08	5	37.42	0	0.00	37.90	5	6,843	0.07%
2022/08/05	5	37.25	5	37.70	37.90	0	6,813	0.00%
2022/08/04	0	36.80	0	0.00	37.25	0	6,798	0.00%
2022/08/03	0	0.00	1	37.95	37.55	-1	6,754	-0.01%
2022/08/02	0	38.00	16	38.13	38.05	-16	6,709	-0.24%
2022/08/01	2	38.30	1	37.95	38.20	1	6,657	0.02%
2022/07/29	2	38.35	4	38.34	38.25	-2	6,618	-0.03%
2022/07/28	2	38.00	2	37.85	37.70	0	6,526	0.00%
2022/07/27	0	37.85	1	37.90	37.95	-1	6,500	-0.01%
2022/07/26	15	37.85	3	38.13	37.75	12	6,453	0.19%
2022/07/25	2.1	37.19	20	36.72	37.80	-18	6,271	-0.29%
2022/07/22	0	0.00	0	35.50	35.10	0	6,095	0.00%
2022/07/21	3	35.20	5	35.19	35.20	-2	6,049	-0.03%
2022/07/20	19.1	35.76	37	35.92	35.85	-17.9	6,011	-0.30%
2022/07/19	46	36.63	3	36.58	36.70	43	5,937	0.72%
2022/07/18	6.1	36.14	1	36.10	36.10	5.1	5,799	0.09%
2022/07/15	7	35.70	17	35.59	36.00	-10	5,685	-0.18%
2022/07/14	0	0.00	1.1	34.94	34.95	-1.1	5,528	-0.02%
2022/07/13	8	34.91	2	34.80	34.45	6	5,429	0.11%
2022/07/12	1	35.10	13	35.23	35.00	-12	5,345	-0.22%
2022/07/11	4	34.54	1	34.60	34.65	3	5,231	0.06%
2022/07/08	0.1	35.10	1	35.05	34.70	-0.9	5,206	-0.02%
2022/07/07	2	34.40	3	34.52	34.80	-1	5,139	-0.02%
2022/07/06	1	33.70	0	0.00	33.50	1	5,062	0.02%
2022/07/01	11	33.70	5.1	33.30	33.00	5.9	4,914	0.12%
2022/06/30	1.5	35.32	0	0.00	35.25	1.5	4,766	0.03%
2022/06/29	12.3	35.33	5	35.71	36.20	7.3	4,638	0.16%
2022/06/28	2	35.13	11	35.37	34.75	-9	4,444	-0.20%
2022/06/27	8.3	35.20	14	35.41	35.25	-5.7	4,362	-0.13%
2022/06/24	24.1	35.01	38	35.34	35.65	-13.9	4,121	-0.34%
2022/06/23	16	34.36	27	34.61	34.10	-11	3,793	-0.29%
2022/06/22	25.2	34.55	7	35.04	34.30	18.2	3,352	0.54%
2022/06/21	37.1	35.40	45	35.23	35.15	-8	3,126	-0.25%
2022/06/20	11	34.09	8	34.25	33.90	3	2,735	0.11%
2022/06/17	5	33.85	4	34.06	34.80	1	2,472	0.04%
2022/06/16	9	33.64	37	33.69	33.60	-28	2,146	-1.30%
2022/06/15	5	32.82	5	33.22	32.85	0	1,687	0.00%
2022/06/14	3	31.60	2	31.20	32.00	1	1,409	0.07%
2022/06/13	0	0.00	0.2	30.80	30.90	-0.2	1,328	-0.02%
2022/06/09	1	30.90	0	0.00	30.95	1	1,305	0.08%
2022/06/06	2	31.83	5	31.57	31.50	-3	1,239	-0.24%
2022/06/02	0.1	31.70	0	0.00	32.10	0.1	1,228	0.00%
2022/06/01	4	31.33	1	31.25	31.20	3	1,158	0.26%
2022/05/30	0	0.00	1.2	31.06	31.15	-1.2	1,124	-0.11%
2022/05/27	0.2	30.76	31.8	30.53	31.05	-31.6	1,099	-2.88%
2022/05/26	37.1	30.93	7.1	31.04	30.80	30	1,052	2.85%
2022/05/25	5.1	29.47	21	29.49	29.90	-15.9	911	-1.75%
2022/05/24	21	29.20	0	0.00	29.20	21	857	2.45%
2022/05/23	0	0.00	0	28.88	28.70	0	822	0.00%
2022/05/19	0	0.00	3	28.70	28.85	-3	845	-0.35%
2022/05/18	0	28.85	0	0.00	28.95	0	880	0.00%
2022/05/17	0	0.00	1	28.95	28.85	-1	938	-0.11%
2022/05/16	1	28.80	1	28.90	28.90	0	916	0.00%
2022/05/10	0	0.00	0	27.25	27.20	0	858	0.00%
2022/04/25	0	0.00	0	27.96	27.75	0	882	0.00%
2022/04/22	0	28.20	0	0.00	28.15	0	881	0.00%
2022/04/21	0	28.30	0	0.00	28.10	0	885	0.00%
2022/04/19	0	27.95	0	0.00	28.05	0	891	0.00%
2022/04/18	1	27.60	0	0.00	27.80	1	905	0.11%
2022/04/15	0	28.17	0	0.00	27.90	0	918	0.00%
2022/04/14	0	28.65	0	0.00	28.40	0	912	0.00%
2022/04/13	0	28.45	1	28.40	28.50	-1	910	-0.11%
2022/04/12	0	28.55	0	0.00	28.20	0	933	0.00%
2022/04/07	0	28.40	0	0.00	28.15	0	929	0.00%
2022/03/29	1	28.75	1	28.95	28.75	0	871	0.00%
2022/03/28	0	28.85	0	0.00	28.80	0	866	0.00%
2022/03/25	0	28.95	0	0.00	28.80	0	861	0.00%
2022/03/24	10	28.90	0	0.00	28.90	10	856	1.17%
2022/03/22	0	0.00	1	29.00	29.00	-1	852	-0.12%
2022/03/21	0	28.70	0	0.00	28.90	0	849	0.00%
2022/03/18	1	28.70	0	0.00	28.70	1	847	0.12%
2022/03/07	0	0.00	2	27.85	27.95	-2	816	-0.24%
2022/03/02	0	28.65	0	0.00	28.55	0	791	0.00%
2022/03/01	1	28.75	0	0.00	28.75	1	783	0.13%
2022/02/22	0	29.13	20	28.88	28.95	-20	748	-2.67%
2022/02/21	20	29.40	0	0.00	29.40	20	730	2.74%
2022/02/18	0	0.00	6	29.30	29.25	-6	708	-0.85%
2022/02/17	3	28.95	1	28.10	29.05	2	666	0.30%
2022/02/10	0	27.25	1	27.20	27.20	-1	578	-0.17%
2022/02/08	0	27.60	0	0.00	27.40	0	569	0.00%
2022/02/07	0	27.20	0	0.00	27.20	0	565	0.00%
2022/01/25	0	0.00	1	26.55	26.85	-1	554	-0.18%
2022/01/24	0	27.00	0	0.00	26.95	0	547	0.00%
2022/01/20	0	0.00	0	27.22	27.25	0	542	0.00%
2022/01/19	0	0.00	0	27.15	27.15	0	542	0.00%
2022/01/18	0	0.00	0	27.20	27.35	0	544	0.00%
2022/01/17	0	27.60	0	27.60	27.15	0	543	0.00%
2022/01/11	1	27.60	0	0.00	27.45	1	582	0.17%
2022/01/10	2	27.73	0	0.00	27.85	2	565	0.35%
2022/01/06	0	27.25	0	0.00	27.15	0	538	0.01%
2022/01/05	0	27.30	0	0.00	27.40	0	534	0.01%
2021/12/29	0	0.00	4	26.95	27.05	-4	520	-0.77%
2021/12/27	0	0.00	0	26.70	26.75	0	519	0.00%
2021/12/23	0	0.00	1	26.50	26.55	-1	532	-0.19%
2021/12/21	0	0.00	0.3	26.50	26.30	-0.3	540	-0.06%
2021/12/20	1	26.35	0	0.00	26.30	1	546	0.18%
2021/12/16	0	0.00	1	26.50	26.50	-1	546	-0.18%
2021/12/14	0	0.00	3	26.85	26.65	-3	559	-0.54%
2021/11/24	6	26.70	0	0.00	26.70	6	601	1.00%
2021/11/23	2	26.70	0	0.00	26.70	2	609	0.33%
2021/11/22	2	26.89	0	0.00	26.90	2	616	0.33%
2021/11/18	0.2	26.75	0	0.00	27.00	0.2	624	0.02%
2021/11/05	0	0.00	1	26.70	26.75	-1	740	-0.14%
2021/11/04	0	26.80	0	0.00	26.80	0	752	0.00%
2021/11/03	0	26.65	0	0.00	26.95	0	776	0.00%
2021/10/21	1	26.60	0	0.00	27.20	1	816	0.12%
2021/10/08	0	0.00	2	26.90	26.75	-2	853	-0.23%
2021/10/07	0	0.00	2	26.40	26.45	-2	877	-0.23%
2021/10/06	2	25.83	0	0.00	25.85	2	902	0.22%
2021/10/04	2	25.85	0	0.00	26.00	2	928	0.22%
2021/09/22	0	0.00	2	26.90	26.75	-2	1,052	-0.19%
2021/09/15	1	27.45	2	27.35	27.50	-1	1,065	-0.09%
2021/09/14	2	27.18	0	0.00	27.20	2	1,079	0.19%
2021/09/10	0	0.00	1	27.10	27.10	-1	1,100	-0.09%
2021/09/08	1	26.70	1	27.10	26.70	0	1,125	0.00%
2021/09/07	1	27.25	0	0.00	27.40	1	1,131	0.09%
2021/09/02	1	27.40	0	0.00	27.40	1	1,160	0.09%
2021/09/01	0	0.00	2	27.80	27.65	-2	1,160	-0.17%
2021/08/30	0	0.00	1	27.05	27.15	-1	1,175	-0.09%
2021/08/20	1	26.20	1	26.10	26.30	0	1,221	0.00%
2021/08/19	1	26.15	3	26.48	26.30	-2	1,221	-0.16%
2021/08/17	1	26.15	0	0.00	26.60	1	1,227	0.08%
2021/08/16	0	0.00	0	26.60	26.80	0	1,226	0.00%
2021/08/13	2	27.25	0	0.00	27.00	2	1,218	0.16%
2021/08/12	1	27.65	0	0.00	27.35	1	1,275	0.08%
2021/08/11	0	0.00	2	27.35	27.45	-2	1,292	-0.15%
2021/08/10	1	27.45	3	27.85	27.45	-2	1,324	-0.15%
2021/08/09	3	28.73	0	0.00	28.75	3	1,398	0.21%
2021/08/02	0	0.00	2	29.00	29.00	-2	1,655	-0.12%
2021/07/28	1	28.50	0	0.00	28.40	1	1,790	0.06%
2021/07/20	4	29.25	0	0.00	29.15	4	2,227	0.18%
2021/07/19	0	0.00	0	30.00	29.80	0	2,245	0.00%
2021/07/16	1	29.80	0	0.00	30.00	1	2,313	0.04%
2021/07/15	0	0.00	20	29.58	29.70	-20	2,368	-0.84%
2021/07/12	6	30.09	6	30.01	30.05	0	2,543	0.00%
2021/07/09	0	0.00	2	30.30	30.30	-2	2,566	-0.08%
2021/07/07	5	30.60	23	30.70	30.50	-18	2,662	-0.68%
2021/07/06	10	31.05	0	0.00	31.00	10	2,663	0.38%
2021/07/05	0	0.00	1	30.95	30.85	-1	2,670	-0.04%
2021/07/02	0.1	30.15	2	30.20	30.30	-1.9	2,666	-0.07%
2021/06/28	0.1	30.40	0	0.00	30.10	0.1	2,766	0.00%
2021/06/25	0	0.00	2	29.95	29.90	-2	2,790	-0.07%
2021/06/23	0	0.00	2	30.00	29.80	-2	2,835	-0.07%
2021/06/18	0.3	29.44	0	29.10	29.50	0.3	2,892	0.01%
2021/06/17	0.3	29.13	0	0.00	29.30	0.3	2,904	0.01%
2021/06/11	0	28.95	0	29.00	29.00	0	2,940	0.00%
2021/06/10	0	0.00	8	28.99	29.00	-8	2,969	-0.27%
2021/06/09	9	28.75	8	28.97	28.75	1	2,985	0.03%
2021/06/08	5	28.86	0	0.00	28.80	5	3,005	0.17%
2021/06/07	6	28.99	0	0.00	28.75	6	3,036	0.20%
2021/06/04	1.1	29.05	0	0.00	28.85	1.1	3,094	0.04%
2021/06/03	2	29.13	0	0.00	29.25	2	3,109	0.06%
2021/06/02	2	28.70	0	0.00	28.80	2	3,106	0.06%
2021/06/01	3.1	28.01	3	28.35	28.30	0.1	3,107	0.00%
2021/05/31	1	27.95	0	0.00	27.95	1	3,121	0.03%
2021/05/27	1	28.00	0	28.00	27.80	1	3,133	0.03%
2021/05/26	0	0.00	9	27.99	28.15	-9	3,165	-0.28%
2021/05/21	7	27.80	0	28.45	28.00	7	3,192	0.22%
2021/05/20	1	28.20	5	27.70	27.40	-4	3,216	-0.12%
2021/05/17	0	0.00	2	25.45	25.95	-2	3,164	-0.06%
2021/05/14	0.2	28.20	6	27.73	27.85	-5.8	3,096	-0.19%
2021/05/13	2	26.35	1	25.90	26.20	1	3,046	0.03%
2021/05/12	5	27.40	8	26.55	26.20	-3	3,017	-0.10%
2021/05/11	3	29.20	3	28.60	28.85	0	2,943	0.00%
2021/05/10	1	30.20	1	30.25	30.20	0	2,909	0.00%
2021/05/07	1	29.85	3	30.05	30.00	-2	2,941	-0.07%
2021/05/06	4	29.73	6	29.65	29.60	-2	2,949	-0.07%
2021/05/05	2	30.73	0	0.00	30.40	2	2,901	0.07%
2021/05/04	5	30.87	1	30.85	30.85	4	2,901	0.14%
2021/05/03	1	33.10	4	32.73	32.45	-3	2,851	-0.11%
2021/04/29	0	0.00	8	32.21	32.35	-8	2,799	-0.29%
2021/04/28	3	32.93	7	33.29	32.85	-4	2,802	-0.14%
2021/04/27	32	33.39	22	33.14	33.55	10	2,863	0.35%
2021/04/26	2	32.60	2	32.35	32.30	0	2,768	0.00%
2021/04/23	3	32.12	3	31.95	31.95	0	2,791	0.00%
2021/04/22	0	0.00	8	32.85	31.85	-8	2,912	-0.27%
2021/04/21	0	32.80	3	32.87	32.80	-3	2,908	-0.10%
2021/04/20	8	32.40	1	32.50	32.30	7	2,984	0.23%
2021/04/19	0.2	31.75	0	0.00	32.80	0.2	3,370	0.01%
2021/04/16	1	31.35	0	0.00	31.45	1	3,448	0.03%
2021/04/15	0	0.00	1	31.30	31.20	-1	3,620	-0.03%
2021/04/14	0	0.00	6	30.72	30.80	-6	3,639	-0.16%
2021/04/13	1	31.10	1	31.55	30.95	0	3,745	0.00%
2021/04/12	2.1	30.76	0	0.00	30.95	2.1	3,754	0.06%
2021/04/09	2	30.75	0	0.00	30.75	2	3,928	0.05%
2021/04/08	0	31.33	10	30.98	30.95	-10	4,097	-0.24%
2021/04/07	2	30.80	0	0.00	31.15	2	4,110	0.05%
2021/04/06	0.1	30.90	0	0.00	30.80	0.1	4,199	0.00%
2021/04/01	0	0.00	2	30.88	30.95	-2	4,239	-0.05%
2021/03/31	5	30.87	0	0.00	31.00	5	4,259	0.12%
2021/03/30	1	31.90	1	32.25	31.75	0	4,221	0.00%
2021/03/29	0	32.00	3	32.00	31.90	-3	4,237	-0.07%
2021/03/26	4	31.30	0	0.00	31.30	4	4,300	0.09%
2021/03/25	0	31.40	3	31.62	31.45	-3	4,372	-0.07%
2021/03/23	4	30.93	3	30.90	30.85	1	4,429	0.02%
2021/03/22	2	31.13	6	31.26	31.30	-4	4,481	-0.09%
2021/03/19	9	30.91	0	0.00	31.55	9	4,548	0.20%
2021/03/18	11	31.40	2	31.20	31.10	9	4,584	0.20%
2021/03/17	2	30.93	0	0.00	30.80	2	4,743	0.04%
2021/03/16	2	30.80	0	0.00	30.90	2	4,839	0.04%
2021/03/15	1	31.05	4	30.96	31.00	-3	5,086	-0.06%
2021/03/11	3	31.42	3	31.80	31.55	0	5,376	0.00%
2021/03/10	5	32.04	0	0.00	31.90	5	5,743	0.09%
2021/03/09	1	30.85	0	0.00	30.80	1	6,249	0.02%
2021/03/08	1.1	31.21	5	31.54	31.15	-3.9	6,763	-0.06%
2021/03/05	1.1	31.36	0	0.00	31.30	1.1	7,780	0.01%
2021/03/04	4	32.18	1	31.90	31.90	3	7,983	0.04%
2021/03/03	0.1	31.60	2	31.50	31.55	-2	8,255	-0.02%
2021/03/02	4	31.49	0	0.00	31.30	4	8,319	0.05%
2021/02/26	3	31.73	0	0.00	31.75	3	8,529	0.04%
2021/02/25	2.1	32.50	0	0.00	32.45	2.1	8,575	0.02%
2021/02/24	9	32.38	0	0.00	32.25	9	8,764	0.10%
2021/02/23	1	32.50	1	32.85	32.75	0	8,822	0.00%
2021/02/22	0	0.00	1	32.55	32.75	-1	8,964	-0.01%
2021/02/19	1	31.85	0	0.00	32.05	1	9,225	0.01%
2021/02/18	3	32.42	0.2	32.40	32.50	2.8	9,307	0.03%
2021/02/17	1	32.40	0	32.00	32.50	1	9,460	0.01%
2021/02/05	0	0.00	1	32.00	32.00	-1	9,463	-0.01%
2021/02/04	0	0.00	6	31.85	31.90	-6	9,455	-0.06%
2021/02/03	0.1	31.95	6	31.62	31.65	-5.9	9,475	-0.06%
2021/02/02	1	31.30	1	31.70	31.95	0	9,468	0.00%
2021/02/01	0	0.00	2	31.05	31.10	-2	9,466	-0.02%
2021/01/29	0	0.00	1	31.90	31.50	-1	9,434	-0.01%
2021/01/28	2.1	32.45	0	0.00	32.40	2.1	9,386	0.02%
2021/01/26	1	32.85	9.1	32.87	32.60	-8.1	9,329	-0.09%
2021/01/22	8.2	32.40	2	32.43	32.70	6.2	9,257	0.07%
2021/01/20	7	32.40	4	32.21	31.65	3	9,183	0.03%
2021/01/19	7	34.04	2	33.65	33.60	5	9,055	0.06%
2021/01/18	7	33.41	1	33.55	33.65	6	9,016	0.07%
2021/01/15	5	34.54	20	34.82	34.05	-15	8,946	-0.17%
2021/01/14	6	36.03	1	36.00	35.85	5	8,803	0.06%
2021/01/13	7	36.85	32	36.56	36.50	-25	8,726	-0.29%
2021/01/12	35.1	37.87	32	37.93	37.20	3.1	8,606	0.04%
2021/01/11	3	36.27	12.5	36.39	37.15	-9.5	8,148	-0.12%
2021/01/08	10	35.59	2	35.93	36.00	8	7,956	0.10%
2021/01/07	30	34.75	2	34.65	34.60	28	7,763	0.36%
2021/01/06	18.1	34.95	56	34.07	34.00	-37.9	7,707	-0.49%
2021/01/05	3.1	35.60	4	35.65	35.60	-1	7,571	-0.01%
2021/01/04	54.4	36.51	4	36.46	36.60	50.4	7,495	0.67%
2020/12/31	1	35.75	17	35.44	35.70	-16	7,298	-0.22%
2020/12/30	1	34.55	1	34.70	34.60	0	7,132	0.00%
2020/12/29	4	34.96	1	35.50	34.80	3	7,107	0.04%
2020/12/28	0	0.00	4	34.68	34.70	-4	6,997	-0.06%
2020/12/25	3	34.05	0	0.00	34.00	3	6,929	0.04%
2020/12/24	3	34.42	2	34.58	34.20	1	6,887	0.01%
2020/12/23	1	33.90	10	34.25	34.40	-9	6,831	-0.13%
2020/12/22	15	34.22	8	34.69	33.60	7	6,790	0.10%
2020/12/21	5	33.70	10	34.42	34.75	-5	6,715	-0.07%
2020/12/18	1	33.90	3	34.50	33.80	-2	6,645	-0.03%
2020/12/17	5	34.14	0	0.00	33.90	5	6,591	0.08%
2020/12/16	0	0.00	9	34.19	34.60	-9	6,527	-0.14%
2020/12/15	4	34.05	2	34.30	33.35	2	6,454	0.03%
2020/12/14	7	33.99	0	0.00	33.80	7	6,373	0.11%
2020/12/11	8	35.34	6	34.47	33.95	2	6,320	0.03%
2020/12/10	5.1	34.54	7	34.64	34.80	-1.9	6,143	-0.03%
2020/12/09	8	34.56	17	34.83	35.00	-9	6,043	-0.15%
2020/12/08	1	32.90	2	33.33	33.45	-1	5,787	-0.02%
2020/12/07	11	32.82	8	33.08	33.10	3	5,684	0.05%
2020/12/04	3	32.95	27	32.43	32.75	-24	5,496	-0.44%
2020/12/03	30	35.03	19	34.37	33.80	11	5,105	0.22%
2020/12/02	29	37.59	13	38.06	37.50	16	4,553	0.35%
2020/12/01	277.1	38.20	216	38.45	36.40	61.1	4,037	1.51%	大買/大賣/
2020/11/30	10	36.63	6	37.00	37.05	4	3,013	0.13%
2020/11/27	14	32.15	5	31.91	33.70	9	2,808	0.32%
2020/11/26	0	0.00	7	30.11	30.65	-7	2,541	-0.28%
2020/11/25	9	30.19	4.2	30.56	30.10	4.8	2,501	0.19%
2020/11/24	1	28.80	0	0.00	29.00	1	2,293	0.04%
2020/11/23	8	28.18	8.2	29.26	29.30	-0.2	2,224	-0.01%
2020/11/19	1.2	28.06	1	28.35	28.00	0.2	2,005	0.01%
2020/11/18	11	26.46	6	27.39	27.80	5	1,911	0.26%
2020/11/17	0	0.00	5.1	25.31	25.85	-5.1	1,673	-0.30%
2020/11/16	9	25.83	17	25.33	25.55	-8	1,632	-0.49%
2020/11/13	0.2	23.90	0	0.00	24.05	0.2	1,489	0.01%
2020/11/11	0.2	23.60	0	0.00	23.80	0.2	1,572	0.01%
2020/11/09	0	23.00	0	0.00	23.30	0	1,582	0.00%
2020/11/04	0	23.00	0	0.00	22.95	0	1,726	0.00%
2020/11/03	0	0.00	1	22.75	22.65	-1	1,819	-0.05%
2020/11/02	0	22.60	0	0.00	22.40	0	1,856	0.00%
2020/10/23	0	23.40	0	0.00	23.20	0	1,873	0.00%
2020/10/21	0	23.20	0	0.00	23.20	0	1,881	0.00%
2020/10/20	63	22.88	170	23.10	23.15	-107	1,882	-5.68%	大賣/鉅額交易
2020/10/19	0	0.00	1	23.00	22.80	-1	1,872	-0.05%
2020/10/16	1	23.05	0	0.00	22.90	1	1,871	0.05%
2020/10/15	15	22.90	0	0.00	22.90	15	1,871	0.80%
2020/10/08	0	0.00	3	23.28	23.35	-3	1,955	-0.15%
2020/10/07	0	0.00	95	23.52	23.35	-95	1,957	-4.85%
2020/09/29	0	0.00	11	22.51	22.50	-11	1,947	-0.56%
2020/09/28	0	0.00	4	22.60	22.60	-4	1,953	-0.20%
2020/09/25	0	0.00	60	22.28	22.35	-60	1,962	-3.06%
2020/09/24	1	22.35	4	22.45	22.35	-3	1,947	-0.15%
2020/09/23	200	23.60	0	0.00	23.20	200	1,915	10.44%	大買/鉅額交易
2020/09/22	0	0.00	0	23.35	23.35	0	1,891	0.00%
2020/09/16	0	0.00	20	23.45	23.50	-20	1,873	-1.07%
2020/09/14	0	0.00	0	23.45	23.25	0	1,878	0.00%
2020/09/11	2	23.48	0	0.00	23.20	2	1,861	0.11%
2020/09/09	0	23.85	0	0.00	23.80	0	1,881	0.00%
2020/09/08	1	23.20	0	23.00	23.15	1	1,855	0.05%
2020/09/07	1	23.35	0	0.00	23.30	1	1,851	0.05%
2020/09/04	0	0.00	10	23.54	23.55	-10	1,837	-0.54%
2020/09/03	10	24.05	0	0.00	23.90	10	1,831	0.55%
2020/09/02	0	0.00	5	24.10	24.20	-5	1,829	-0.27%
2020/09/01	0	0.00	10	24.00	23.95	-10	1,820	-0.55%
2020/08/31	0	0.00	37	23.82	23.70	-37	1,792	-2.06%
2020/08/28	0	0.00	1	24.25	24.15	-1	1,758	-0.06%
2020/08/27	0	0.00	30	24.45	24.15	-30	1,745	-1.72%
2020/08/26	3	24.25	0	0.00	24.30	3	1,727	0.17%
2020/08/25	34	24.61	1	24.15	24.10	33	1,706	1.93%
2020/08/24	0	0.00	5	24.15	24.60	-5	1,709	-0.29%
2020/08/21	4	23.80	1	24.00	24.15	3	1,640	0.18%
2020/08/20	2	22.90	6	23.10	23.20	-4	1,587	-0.25%
2020/08/17	2	23.70	8	23.77	23.65	-6	1,478	-0.41%
2020/08/14	11	22.98	5	23.10	23.15	6	1,392	0.43%
2020/08/13	0	0.00	4	22.98	23.05	-4	1,366	-0.29%
2020/08/12	1	22.70	202	22.69	22.75	-201	1,342	-14.97%	大賣/鉅額交易
2020/08/11	205	23.16	9	22.97	23.00	196	1,335	14.67%	大買/鉅額交易
2020/08/10	11	23.12	11	22.90	23.20	0	1,278	0.00%
2020/08/07	10	22.24	11	22.09	22.70	-1	1,201	-0.08%
2020/08/05	0	0.00	1	21.10	21.05	-1	1,066	-0.09%
2020/08/04	2	21.03	4	20.95	21.05	-2	1,061	-0.19%
2020/08/03	0	21.05	0	0.00	20.90	0	1,055	0.00%
2020/07/29	0	0.00	5	20.35	20.35	-5	1,039	-0.48%
2020/07/28	0	0.00	0	20.35	20.35	0	1,035	0.00%
2020/07/27	10	20.60	0	0.00	20.65	10	1,031	0.97%
2020/07/23	1	20.85	0	0.00	21.00	1	1,021	0.10%
2020/07/21	2	20.90	0	0.00	20.85	2	1,008	0.20%
2020/07/20	0	0.00	0	21.65	21.65	0	991	0.00%
2020/07/16	0	0.00	0	21.90	21.85	0	948	0.00%
2020/06/24	0	0.00	2	21.50	21.45	-2	909	-0.22%
2020/06/23	5	21.55	0	0.00	21.60	5	913	0.55%
2020/06/22	10	21.60	0	0.00	21.55	10	905	1.10%
2020/06/19	4	21.71	5	21.70	21.45	-1	909	-0.11%
2020/06/17	10	21.50	0	0.00	21.80	10	906	1.10%
2020/06/16	23	21.93	1	22.00	22.00	22	897	2.45%
2020/06/15	10	21.42	0	0.00	21.30	10	908	1.10%
2020/06/11	17	21.69	0	0.00	21.45	17	969	1.75%
2020/06/10	25	21.72	0	0.00	21.90	25	979	2.55%
2020/05/25	0	0.00	1	20.40	20.60	-1	986	-0.10%
2020/05/22	10	20.00	0	0.00	20.00	10	971	1.03%
2020/05/19	0	0.00	3	20.00	20.05	-3	971	-0.31%
2020/05/18	0	0.00	2	20.15	20.00	-2	968	-0.21%
2020/05/13	0	0.00	1	19.70	19.85	-1	938	-0.11%
2020/05/08	1	19.80	0	0.00	19.80	1	930	0.11%
2020/05/07	2	19.55	0	0.00	19.65	2	932	0.21%
2020/05/06	0	0.00	3	19.50	19.55	-3	931	-0.32%
2020/05/05	0	0.00	0	19.60	19.55	0	932	0.00%
2020/04/30	0	0.00	0	19.70	19.80	0	941	0.00%
2020/04/28	0	0.00	1	19.60	19.40	-1	954	-0.10%
2020/04/23	0	19.55	0	0.00	19.25	0	984	0.00%
2020/04/21	0	19.65	0	0.00	19.30	0	975	0.00%
2020/04/15	0	20.40	0	0.00	19.60	0	944	0.00%
2020/04/14	0	20.00	0	0.00	19.55	0	937	0.00%
2020/04/13	1	19.45	0	0.00	19.40	1	935	0.11%
2020/04/10	2	19.45	0	0.00	19.45	2	935	0.21%
2020/04/09	0	19.70	0	0.00	19.40	0	935	0.00%
2020/04/08	0	0.00	1	19.30	19.45	-1	941	-0.11%
2020/04/07	0	19.40	0	0.00	19.40	0	941	0.00%
2020/04/06	1	19.20	0	0.00	19.30	1	950	0.11%
2020/04/01	0	19.50	0	0.00	19.25	0	948	0.00%
2020/03/30	0	19.55	0	0.00	19.35	0	938	0.00%
2020/03/23	0	19.10	10	19.00	19.20	-10	920	-1.09%
2020/03/19	0	0.00	1	18.80	19.20	-1	912	-0.11%
2020/03/17	0	0.00	4	19.95	20.00	-4	821	-0.49%
2020/03/16	0	0.00	2	20.08	20.25	-2	779	-0.26%
2020/03/13	1	19.75	3	19.35	20.30	-2	752	-0.27%
2020/03/12	0	0.00	1	20.30	20.30	-1	707	-0.14%
2020/03/11	2	20.50	0	0.00	20.50	2	652	0.31%
2020/03/09	3	20.40	0	0.00	20.50	3	656	0.46%
2020/03/03	0	20.65	0	0.00	20.65	0	641	0.00%
2020/03/02	2	20.43	0	0.00	20.40	2	633	0.32%
2020/02/25	0	0.00	2	20.55	20.60	-2	636	-0.31%
2020/02/20	1	21.05	0	0.00	20.85	1	632	0.16%
2020/02/17	0	20.65	0	0.00	20.65	0	690	0.00%
2020/02/14	1	20.75	33	20.67	20.65	-32	696	-4.59%
2020/02/13	10	20.65	0	0.00	20.75	10	700	1.43%
2020/01/31	0	20.50	0	0.00	20.35	0	746	0.00%
2020/01/30	3	20.35	5	21.00	20.25	-2	739	-0.27%
2020/01/16	0	21.20	0	0.00	21.30	0	717	0.00%
2020/01/10	0	0.00	3	21.10	21.05	-3	850	-0.35%
2020/01/08	1	20.95	0	0.00	20.95	1	890	0.11%
2020/01/07	0	0.00	0	21.20	21.15	0	886	0.00%
2020/01/06	1	21.10	0	0.00	21.10	1	885	0.11%
2020/01/02	0	0.00	1	21.45	21.40	-1	871	-0.11%
2019/12/30	6	21.30	0	0.00	21.30	6	858	0.70%
2019/12/27	1	21.10	0	0.00	21.20	1	840	0.12%
2019/12/25	2	21.15	0	0.00	21.10	2	835	0.24%
2019/12/24	4	21.15	0	0.00	21.15	4	834	0.48%
2019/12/16	0	0.00	0	21.10	21.10	0	825	0.00%
2019/12/12	0	21.10	0	0.00	21.20	0	833	0.00%
2019/12/05	0.2	20.95	0	0.00	20.90	0.2	897	0.02%
2019/12/04	0	0.00	20	20.90	20.90	-20	897	-2.23%
2019/12/03	0.3	21.00	0	0.00	21.00	0.3	895	0.03%
2019/11/27	0.2	21.15	0	21.15	21.30	0.2	912	0.02%
2019/11/25	3	21.30	0	0.00	21.35	3	919	0.33%
2019/11/15	3.2	21.26	0	0.00	21.15	3.2	921	0.35%
2019/11/14	1	21.80	0	0.00	21.70	1	883	0.11%
2019/11/13	1	21.95	19	21.95	22.00	-18	871	-2.07%
2019/11/11	0	0.00	20	22.10	22.05	-20	868	-2.30%
2019/11/04	7	22.30	0	21.95	22.10	7	842	0.83%
2019/10/29	0	0.00	0	21.80	21.85	0	861	0.00%
2019/10/24	10	21.95	0	0.00	21.95	10	858	1.16%
2019/10/23	9	21.97	0	0.00	21.90	9	859	1.05%
2019/10/22	10	22.50	0	0.00	22.05	10	856	1.17%
2019/10/21	13	21.59	0	0.00	22.10	13	829	1.57%
2019/10/16	1	21.45	0	0.00	21.40	1	870	0.12%
2019/10/09	1	20.80	0	0.00	20.70	1	869	0.12%
2019/09/26	6	21.22	0	0.00	21.10	6	1,079	0.56%
2019/09/23	0	0.00	2	21.15	21.20	-2	1,130	-0.18%
2019/09/20	0	21.10	0	0.00	21.20	0	1,152	0.00%
2019/09/16	0	0.00	14	21.35	21.30	-14	1,375	-1.02%
2019/09/12	14	21.25	0	0.00	21.20	14	1,391	1.01%
2019/09/04	2	20.75	0	0.00	20.80	2	1,364	0.15%
2019/09/03	1	20.70	0	0.00	20.70	1	1,385	0.07%
2019/09/02	1	20.70	0	0.00	20.65	1	1,386	0.07%
2019/08/26	10	20.75	0	0.00	20.70	10	1,442	0.69%
2019/08/22	0	0.00	5	20.80	20.90	-5	1,486	-0.34%
2019/08/19	7	20.70	0	0.00	20.75	7	1,669	0.42%
2019/08/16	0	0.00	5	20.45	20.55	-5	1,690	-0.30%
2019/08/07	5	20.40	0	0.00	20.40	5	2,072	0.24%
2019/08/02	0	0.00	18	20.61	20.70	-18	2,047	-0.88%
2019/07/31	0	0.00	10	20.75	20.95	-10	2,043	-0.49%
2019/07/24	2	20.90	0	0.00	20.95	2	2,011	0.10%
2019/07/22	3	21.20	5	21.40	21.20	-2	1,980	-0.10%
2019/07/19	5	21.55	1	21.65	21.50	4	1,960	0.20%
2019/07/18	11	22.60	30	22.60	22.55	-19	1,924	-0.99%
2019/07/17	3	22.75	10	22.80	22.75	-7	1,866	-0.38%
2019/07/16	7	22.75	0	0.00	22.75	7	1,848	0.38%
2019/07/15	0	22.80	20	22.80	22.75	-20	1,835	-1.09%
2019/07/11	0	0.00	10	22.80	22.80	-10	1,812	-0.55%
2019/07/09	10	23.30	4	23.13	23.20	6	1,771	0.34%
2019/07/05	1	22.95	0	0.00	22.80	1	1,719	0.06%
2019/07/04	8	22.81	0	0.00	22.75	8	1,696	0.47%
2019/07/01	0	0.00	6	22.60	22.75	-6	1,633	-0.37%
2019/06/28	0	0.00	1	22.55	22.55	-1	1,621	-0.06%
2019/06/27	1	22.90	1	23.00	22.85	0	1,611	0.00%
2019/06/26	35	22.95	29	22.80	22.80	6	1,626	0.37%
2019/06/25	2	22.98	1	22.65	22.75	1	1,619	0.06%
2019/06/24	1	23.00	36	22.80	22.95	-35	1,574	-2.22%
2019/06/21	28	22.30	32	22.39	22.20	-4	1,494	-0.27%
2019/06/20	2	21.75	0	0.00	21.80	2	1,413	0.14%
2019/06/13	5	21.50	0	0.00	21.60	5	1,388	0.36%
2019/06/04	20	21.70	0	0.00	21.65	20	1,300	1.54%
2019/06/03	1	22.00	3	21.90	21.65	-2	1,291	-0.15%
2019/05/31	1	21.35	1	21.35	21.40	0	1,243	0.00%
2019/05/29	10	21.50	19	21.62	21.35	-9	1,221	-0.74%
2019/05/28	17	21.97	0	0.00	21.10	17	1,205	1.41%
2019/05/27	0	0.00	102	21.89	22.30	-102	1,103	-9.24%	大賣/鉅額交易
2019/05/24	155	21.67	55	21.75	21.75	100	1,030	9.70%	大買/
2019/05/23	5	21.53	0	0.00	21.45	5	1,013	0.49%
2019/05/21	0	0.00	3	21.70	21.75	-3	953	-0.31%
2019/05/17	59	21.25	59	21.35	21.30	0	834	0.00%
2019/05/16	5	21.05	3	20.80	21.10	2	768	0.26%
2019/05/03	2	20.15	0	0.00	20.15	2	531	0.38%
2019/04/29	0	0.00	5	20.25	20.20	-5	532	-0.94%
2019/04/26	0	20.25	0	0.00	20.20	0	529	0.00%
2019/04/24	0	20.25	0	0.00	20.25	0	526	0.00%
2019/04/19	2	20.18	0	0.00	20.20	2	523	0.38%
2019/04/18	2	20.25	10	20.25	20.20	-8	523	-1.53%
2019/04/16	0	20.10	0	0.00	20.25	0	526	0.00%
2019/04/12	0	0.00	0	20.40	20.45	0	524	0.00%
2019/04/08	0	20.30	0	0.00	20.10	0	495	0.00%
2019/03/29	9	20.27	0	0.00	20.20	9	469	1.92%
2019/03/28	6	20.45	0	0.00	20.70	6	433	1.38%
2019/03/26	0	20.15	0	0.00	20.30	0	404	0.00%
2019/03/25	0	20.15	0	0.00	20.15	0	410	0.00%
2019/03/22	5	20.25	0	0.00	20.30	5	413	1.21%
2019/03/21	0	20.15	0	0.00	20.20	0	412	0.00%
2019/03/18	0	20.15	0	0.00	20.15	0	420	0.00%
2019/03/15	10	20.15	0	0.00	20.30	10	418	2.39%
2019/03/13	0	20.15	0	0.00	20.15	0	423	0.00%
2019/03/12	5	20.15	0	0.00	20.15	5	429	1.16%
2019/03/05	0	20.30	0	20.30	20.35	0	468	0.00%
2019/03/04	0	20.40	1	20.35	20.40	-1	468	-0.21%
2019/02/27	3	20.30	2	20.30	20.35	1	464	0.22%
2019/02/26	5	20.00	0	0.00	20.10	5	437	1.14%
2019/02/22	1	19.95	0	0.00	20.05	1	434	0.23%
2019/02/13	1	19.90	0	0.00	19.95	1	471	0.21%
2019/02/11	0	19.95	0	0.00	19.90	0	486	0.00%
2019/01/28	0	20.15	0	0.00	19.95	0	497	0.00%
2019/01/21	2	19.95	0	0.00	20.05	2	503	0.40%
2019/01/08	0	0.00	0.1	20.10	20.20	-0.1	638	-0.01%
2019/01/07	0	0.00	3	20.52	20.30	-3	643	-0.47%
2018/12/27	2	19.85	0	0.00	19.85	2	738	0.27%
2018/12/22	0	20.10	0	0.00	20.25	0	734	0.00%
2018/12/21	0	0.00	0.1	20.10	20.25	-0.1	737	-0.02%
2018/12/13	0	20.40	0	0.00	20.50	0	720	0.00%
2018/12/11	0.2	20.15	0	0.00	20.00	0.2	696	0.02%
2018/12/06	0	0.00	2	20.20	20.00	-2	699	-0.29%
2018/12/05	3	20.40	0	0.00	20.35	3	707	0.42%
2018/12/03	0	0.00	1	20.60	20.50	-1	712	-0.14%
2018/11/30	0	0.00	10	20.10	20.50	-10	700	-1.43%
2018/11/29	0	0.00	2	20.00	19.85	-2	687	-0.29%
2018/11/27	0	19.70	0	0.00	19.65	0	690	0.00%
2018/11/26	0	0.00	1	19.80	19.75	-1	695	-0.14%
2018/11/19	2	19.75	0	0.00	19.75	2	701	0.29%
2018/11/14	0	0.00	0	19.55	19.50	0	684	0.00%
2018/11/08	0	0.00	20	19.75	19.65	-20	683	-2.93%
2018/10/30	0	0.00	1	19.50	19.70	-1	683	-0.15%
2018/10/26	1	19.95	0	0.00	19.80	1	687	0.15%
2018/10/22	0	0.00	4	19.95	19.80	-4	616	-0.65%
2018/10/19	4	20.00	0	0.00	20.00	4	610	0.66%
2018/10/11	3	20.25	0	0.00	20.05	3	602	0.50%
2018/10/09	0	0.00	52	20.66	20.85	-52	575	-9.03%
2018/10/05	1	20.30	0	0.00	20.50	1	552	0.18%
2018/10/03	0	20.80	0	0.00	20.55	0	540	0.00%
2018/09/14	3	20.75	0	0.00	20.75	3	702	0.43%
2018/09/12	0	0.00	6	20.53	20.60	-6	723	-0.83%
2018/09/11	1	20.30	0	0.00	20.60	1	731	0.14%
2018/09/06	1	20.60	0	0.00	20.65	1	752	0.13%
2018/08/23	0	0.00	1	20.90	20.75	-1	1,068	-0.09%
2018/08/20	0	0.00	0	20.70	20.70	0	1,142	0.00%
2018/08/15	1	20.60	0	0.00	20.55	1	1,153	0.09%
2018/08/14	0	0.00	0	20.90	20.95	0	1,140	0.00%
2018/08/13	1	20.90	0	0.00	20.80	1	1,151	0.09%
2018/08/02	0.1	21.05	0	0.00	21.05	0.1	1,177	0.01%
2018/07/30	0	0.00	2	21.05	21.00	-2	1,204	-0.17%
2018/07/24	0	0.00	2	20.95	21.00	-2	1,234	-0.16%
2018/07/23	0	0.00	11	21.70	21.70	-11	1,235	-0.89%
2018/07/18	1	21.65	0	0.00	21.70	1	1,208	0.08%
2018/07/17	4	21.70	3	21.70	21.70	1	1,216	0.08%
2018/07/16	2	21.60	5	21.58	21.55	-3	1,215	-0.25%
2018/07/12	15	21.59	12	21.58	21.60	3	1,237	0.24%
2018/07/10	3	21.45	0	0.00	21.40	3	1,267	0.24%
2018/07/06	1	21.40	0	0.00	21.40	1	1,330	0.08%
2018/07/05	1	21.45	20	21.41	21.45	-19	1,548	-1.23%
2018/07/02	1	22.00	0	0.00	21.75	1	1,626	0.06%
2018/06/29	1	21.90	1	21.90	21.85	0	1,609	0.00%
2018/06/27	28	22.17	20	22.39	22.10	8	1,617	0.49%
2018/06/26	15	21.50	0	0.00	21.45	15	1,551	0.97%
2018/06/25	2	21.55	2	21.55	21.60	0	1,581	0.00%
2018/06/21	1	21.60	1	21.50	21.50	0	1,686	0.00%
2018/06/19	2	21.45	21	21.35	21.50	-19	1,678	-1.13%
2018/06/15	1	21.65	0	0.00	21.40	1	1,670	0.06%
2018/06/13	20	21.80	0	0.00	21.70	20	1,645	1.22%
2018/06/12	1	21.85	2	21.83	21.75	-1	1,646	-0.06%
2018/06/11	27	21.65	0	0.00	21.65	27	1,648	1.64%
2018/06/07	2	21.70	2	21.75	21.70	0	1,661	0.00%
2018/06/06	1	21.70	1	21.80	21.70	0	1,698	0.00%
2018/06/05	2	21.90	0	0.00	21.65	2	1,724	0.12%
2018/06/04	2	22.05	0	0.00	21.90	2	1,702	0.12%
2018/06/01	10.5	22.88	46	23.11	22.30	-35.5	1,671	-2.12%
2018/05/30	2	21.60	0	0.00	21.70	2	1,492	0.13%
2018/05/29	9	21.77	7	21.87	21.85	2	1,474	0.14%
2018/05/28	1	21.05	1	20.95	21.15	0	1,422	0.00%
2018/05/25	0	0.00	2	20.95	20.95	-2	1,423	-0.14%
2018/05/24	2	20.95	0	0.00	20.90	2	1,429	0.14%
2018/05/17	1	21.25	0	0.00	21.30	1	1,457	0.07%
2018/05/16	10	21.29	11	21.25	21.20	-1	1,480	-0.07%
2018/05/14	2	21.05	2	20.85	20.80	0	1,605	0.00%
2018/05/10	5	21.05	5	20.95	20.95	0	1,620	0.00%
2018/05/07	1	21.10	2	20.90	20.85	-1	1,648	-0.06%
2018/05/02	1	20.90	0	0.00	21.00	1	1,643	0.06%
2018/04/30	1	21.00	1	21.20	21.20	0	1,640	0.00%
2018/04/27	1	20.90	0	0.00	21.00	1	1,646	0.06%
2018/04/25	0	0.00	2	21.10	21.10	-2	1,646	-0.12%
2018/04/24	0	0.00	0	21.20	21.20	0	1,654	0.00%
2018/04/23	0	0.00	1	21.30	21.20	-1	1,657	-0.06%
2018/04/19	2	21.47	21	21.34	21.20	-19	1,663	-1.14%
2018/04/18	10	21.20	0	0.00	21.20	10	1,668	0.60%
2018/04/17	3	21.45	0	0.00	21.45	3	1,660	0.18%
2018/04/13	1	21.85	1	21.80	21.65	0	1,666	0.00%
2018/04/12	24	22.17	2	22.03	22.00	22	1,686	1.30%
2018/04/11	2	22.28	0	0.00	22.45	2	1,671	0.12%
2018/04/10	16	23.13	22	22.98	22.40	-6	1,658	-0.36%
2018/04/09	0	0.00	9	21.88	21.90	-9	1,469	-0.61%
2018/04/03	0	0.00	5	21.60	21.70	-5	1,515	-0.33%
2018/04/02	0	0.00	11	21.71	21.65	-11	1,515	-0.73%
2018/03/30	11	21.69	0	0.00	21.40	11	1,463	0.75%
2018/03/29	6	21.49	6	21.52	21.50	0	1,459	0.00%
2018/03/27	5	21.38	6	21.24	21.25	-1	1,434	-0.07%
2018/03/26	8	21.55	2	21.25	21.20	6	1,407	0.43%
2018/03/21	0	21.10	0	0.00	21.15	0	1,309	0.00%
2018/03/20	0	21.05	0	0.00	21.15	0	1,328	0.00%
2018/03/19	10	21.25	0	0.00	21.45	10	1,339	0.75%
2018/03/16	0	0.00	6	21.50	21.50	-6	1,344	-0.45%
2018/03/15	0	0.00	5	21.55	21.65	-5	1,332	-0.38%
2018/03/14	0	21.55	0	0.00	21.55	0	1,332	0.00%
2018/03/13	3	21.65	5	21.63	21.60	-2	1,329	-0.15%
2018/03/12	0	0.00	15	21.58	21.60	-15	1,328	-1.13%
2018/03/09	0	0.00	1	21.60	21.45	-1	1,331	-0.08%
2018/03/08	2	21.48	1	21.50	21.40	1	1,288	0.08%
2018/03/07	0	21.00	0	0.00	21.10	0	1,254	0.00%
2018/03/01	2	21.15	0	0.00	21.15	2	1,253	0.16%
2018/02/27	0	21.15	4	21.18	21.15	-4	1,251	-0.32%
2018/02/26	0	0.00	4	21.10	21.10	-4	1,244	-0.32%
2018/02/23	0	0.00	2	21.08	20.95	-2	1,244	-0.16%
2018/02/21	0	20.80	0	0.00	20.80	0	1,262	0.00%
2018/02/12	2	20.65	4	20.70	20.70	-2	1,267	-0.16%
2018/02/09	0	0.00	5	20.45	20.60	-5	1,269	-0.39%
2018/02/08	0	0.00	1	21.05	20.70	-1	1,259	-0.08%
2018/02/07	4	20.43	1	20.50	20.50	3	1,240	0.24%
2018/02/06	10	20.10	0	0.00	20.50	10	1,235	0.81%
2018/02/02	1	21.00	0	0.00	21.05	1	1,149	0.09%
2018/02/01	1	21.00	5	21.05	21.05	-4	1,241	-0.32%
2018/01/31	1	21.00	0	0.00	21.05	1	1,243	0.08%
2018/01/30	1	21.00	0	0.00	21.00	1	1,240	0.08%
2018/01/29	0	0.00	5	21.10	21.05	-5	1,228	-0.41%
2018/01/25	0	21.05	0	0.00	21.10	0	1,243	0.00%
2018/01/24	0	21.15	0	0.00	21.15	0	1,247	0.00%
2018/01/23	0	21.10	0	0.00	21.05	0	1,250	0.00%
2018/01/22	1	21.00	0	0.00	21.05	1	1,266	0.08%
2018/01/18	0	21.15	0	0.00	21.15	0	1,297	0.00%
2018/01/17	0	21.25	0	0.00	21.25	0	1,319	0.00%
2018/01/16	0	0.00	3	21.10	21.15	-3	1,345	-0.22%
2018/01/12	1	21.10	0	0.00	21.15	1	1,528	0.07%
2018/01/11	6	21.10	0	0.00	21.10	6	1,580	0.38%
2018/01/10	0	0.00	5	21.23	21.15	-5	1,701	-0.29%
2018/01/09	1	21.35	1	21.60	21.45	0	1,708	0.00%
2018/01/08	0	0.00	8	21.69	21.55	-8	1,723	-0.46%
2018/01/04	5	21.35	60	21.43	21.25	-55	1,683	-3.27%
2018/01/03	0	21.35	20	21.63	21.35	-20	1,685	-1.19%
2018/01/02	56	21.75	18	21.82	21.80	38	1,685	2.25%