三陽工業 (2206)-華南永昌-楠梓券商分點個股進出

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
463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-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓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	87.55	2	86.00	85.50	8	8,068	0.10%
2024/05/02	1.1	87.51	21.3	87.78	87.60	-20.2	7,893	-0.26%
2024/04/30	0.1	84.41	3	84.37	84.40	-2.9	7,550	-0.04%
2024/04/29	3	85.17	10	86.19	85.30	-7	7,379	-0.09%
2024/04/26	3.5	84.96	6.4	85.78	83.60	-2.9	7,120	-0.04%
2024/04/25	5	83.76	6.2	84.54	84.40	-1.2	6,789	-0.02%
2024/04/24	25.2	84.02	20.2	84.63	81.40	5	6,318	0.08%
2024/04/23	1	80.30	25	79.15	81.50	-24	5,400	-0.44%
2024/04/22	0	0.00	2	75.80	75.20	-2	4,798	-0.04%
2024/04/19	5	73.10	2	74.95	74.10	3	4,755	0.06%
2024/04/18	2	75.50	0	0.00	75.80	2	4,700	0.04%
2024/04/17	1	75.50	0	0.00	75.50	1	4,683	0.02%
2024/04/16	6	74.18	1	74.10	72.70	5	4,610	0.11%
2024/04/15	4	76.40	4	75.85	76.10	0	4,489	0.00%
2024/04/12	1	74.50	2	74.80	75.20	-1	4,415	-0.02%
2024/04/11	0	75.10	0	0.00	74.50	0	4,398	0.00%
2024/04/10	3.3	75.06	0	0.00	74.80	3.3	4,594	0.07%
2024/04/09	0	75.80	0	0.00	75.80	0	4,757	0.00%
2024/04/08	0	0.00	1	75.80	75.80	-1	4,802	-0.02%
2024/04/03	3	74.40	1	74.80	74.60	2	4,760	0.04%
2024/04/02	4	75.08	4	74.70	74.70	0	4,758	0.00%
2024/04/01	2.2	75.16	0	0.00	75.10	2.2	4,746	0.05%
2024/03/29	4	75.38	0	0.00	75.00	4	4,747	0.08%
2024/03/28	6.2	76.56	2	76.50	76.60	4.2	4,681	0.09%
2024/03/27	2	75.20	2	75.00	75.40	0	4,630	0.00%
2024/03/22	2	77.00	9	77.64	76.80	-7	4,540	-0.15%
2024/03/21	7.4	77.20	0	0.00	77.00	7.4	4,551	0.16%
2024/03/20	0.9	78.07	12	76.80	78.00	-11.1	4,493	-0.25%
2024/03/19	0.1	76.10	0	0.00	75.80	0.1	4,255	0.00%
2024/03/18	0.4	75.60	4	75.50	75.50	-3.6	4,242	-0.09%
2024/03/15	5	74.24	0	0.00	73.90	5	4,206	0.12%
2024/03/14	13.5	76.61	9	75.88	75.60	4.5	4,111	0.11%
2024/03/13	6	76.07	0	0.00	75.80	6	4,043	0.15%
2024/03/12	15	75.43	0	0.00	76.80	15	4,029	0.37%
2024/03/11	2	75.05	2	75.90	75.80	0	4,022	0.00%
2024/03/08	9	74.90	34	74.14	74.50	-25	4,013	-0.62%
2024/03/07	2	76.65	2	76.50	76.00	0	3,928	0.00%
2024/03/06	5.2	78.60	1.2	78.70	77.20	4	3,856	0.10%
2024/03/05	16	77.61	2.2	77.70	77.00	13.8	3,702	0.37%
2024/03/04	22.1	77.56	4	77.03	77.50	18.1	3,598	0.50%
2024/03/01	13	77.88	73.4	77.26	78.20	-60.4	3,347	-1.81%
2024/02/29	10	73.65	6	73.92	74.70	4	3,031	0.13%
2024/02/27	12.2	74.71	0.1	74.60	73.70	12.1	3,090	0.39%
2024/02/26	0	0.00	4.2	74.44	75.10	-4.2	3,108	-0.13%
2024/02/23	0	0.00	1	73.90	73.50	-1	3,065	-0.03%
2024/02/22	2.5	74.36	11	74.61	74.90	-8.5	3,063	-0.28%
2024/02/21	1	74.10	6.1	74.09	74.40	-5.1	3,044	-0.17%
2024/02/20	0	0.00	4	73.78	74.00	-4	3,050	-0.13%
2024/02/19	8	74.28	4.1	74.13	74.00	3.9	3,076	0.13%
2024/02/16	5	73.84	12.1	74.38	74.30	-7.1	3,058	-0.23%
2024/02/15	2	71.70	8	71.30	71.00	-6	2,995	-0.20%
2024/02/05	0	0.00	1	72.10	72.00	-1	3,022	-0.03%
2024/02/02	0	0.00	2	71.60	71.50	-2	3,027	-0.07%
2024/02/01	2	70.70	1	71.60	71.80	1	3,090	0.03%
2024/01/31	0	0.00	1	70.70	70.60	-1	3,146	-0.03%
2024/01/30	0	0.00	0.2	71.50	71.30	-0.2	3,193	0.00%
2024/01/29	0	0.00	4	71.93	72.00	-4	3,270	-0.12%
2024/01/26	0	0.00	10	71.86	71.80	-10	3,296	-0.30%
2024/01/25	0	0.00	2	71.45	71.50	-2	3,299	-0.06%
2024/01/24	2	71.30	0.2	71.55	71.40	1.8	3,314	0.05%
2024/01/23	1	70.70	1	71.00	71.00	0	3,347	0.00%
2024/01/22	0.1	70.10	1	70.40	70.50	-0.9	3,364	-0.03%
2024/01/19	1	69.80	0	0.00	69.70	1	3,399	0.03%
2024/01/18	3.1	68.95	0.2	68.75	68.60	2.9	3,414	0.08%
2024/01/17	2.2	68.85	0	0.00	68.70	2.2	3,430	0.07%
2024/01/16	17	70.13	0	0.00	70.20	17	3,405	0.50%
2024/01/15	5	70.72	0	0.00	71.00	5	3,379	0.15%
2024/01/12	1	70.80	0	0.00	70.90	1	3,407	0.03%
2024/01/11	2	70.90	0	0.00	70.90	2	3,456	0.06%
2024/01/10	5	71.04	1	70.90	70.80	4	3,585	0.11%
2024/01/09	1	71.60	2	71.60	71.60	-1	3,628	-0.03%
2024/01/08	0	0.00	2	72.35	71.80	-2	3,734	-0.05%
2024/01/05	2	72.30	0	0.00	72.20	2	3,769	0.05%
2024/01/04	11	74.01	13	73.86	73.40	-2	3,788	-0.05%
2024/01/03	3.1	73.86	13	74.82	74.80	-9.9	3,632	-0.27%
2024/01/02	0	0.00	1	73.20	73.20	-1	3,451	-0.03%
2023/12/29	1	71.20	1.2	71.57	71.40	-0.2	3,427	-0.01%
2023/12/28	6	70.88	10	71.17	71.60	-4	3,544	-0.11%
2023/12/27	2	70.50	1	70.90	70.70	1	3,609	0.03%
2023/12/26	10.2	70.40	10	70.50	70.60	0.2	3,706	0.01%
2023/12/25	11	71.06	10	70.60	70.70	1	3,864	0.03%
2023/12/22	1	70.40	0	0.00	70.60	1	3,943	0.03%
2023/12/21	3	70.20	0	0.00	70.30	3	4,189	0.07%
2023/12/19	2	70.55	0	0.00	70.30	2	4,447	0.05%
2023/12/18	9.1	71.07	3	71.27	70.80	6.1	4,475	0.14%
2023/12/15	2	72.25	0	0.00	72.10	2	4,477	0.04%
2023/12/14	0	0.00	1	73.40	72.90	-1	4,611	-0.02%
2023/12/13	3	72.77	1	73.00	72.80	2	4,617	0.04%
2023/12/12	1	73.50	0	0.00	73.20	1	4,646	0.02%
2023/12/11	5.2	73.97	1	74.00	74.00	4.2	4,638	0.09%
2023/12/08	1.1	73.02	1	73.10	73.20	0.1	4,621	0.00%
2023/12/07	1	73.00	0	0.00	73.00	1	4,698	0.02%
2023/12/06	2.1	73.60	0	0.00	73.70	2.1	4,719	0.04%
2023/12/05	25.2	72.84	15	72.60	72.50	10.2	4,703	0.22%
2023/12/04	13.2	73.57	10	73.20	73.20	3.2	4,719	0.07%
2023/12/01	6	72.98	5	73.90	73.80	1	4,794	0.02%
2023/11/30	8	73.06	5.1	72.90	72.80	2.9	4,888	0.06%
2023/11/29	1	73.50	1	73.40	73.40	0	5,085	0.00%
2023/11/27	6	73.60	5.1	73.02	73.20	0.9	5,389	0.02%
2023/11/24	5	74.58	3.1	74.70	74.70	1.9	5,448	0.04%
2023/11/22	1	73.10	1.1	73.46	73.80	-0.1	5,429	0.00%
2023/11/21	1	74.60	3.2	73.51	73.50	-2.2	5,492	-0.04%
2023/11/20	0	73.00	0	0.00	73.00	0	5,495	0.00%
2023/11/17	1	73.40	3	73.37	73.30	-2	5,509	-0.04%
2023/11/16	0	0.00	3.1	73.19	73.30	-3.1	5,520	-0.06%
2023/11/15	0	0.00	3	72.03	72.40	-3	5,523	-0.05%
2023/11/14	7	72.39	1	72.40	71.50	6	5,597	0.11%
2023/11/13	3	72.27	5	71.90	71.80	-2	5,644	-0.04%
2023/11/10	0.1	72.60	3	72.67	73.00	-2.9	5,786	-0.05%
2023/11/09	2	72.70	1	72.80	72.80	1	6,017	0.02%
2023/11/08	0.1	72.30	1	72.40	72.40	-0.9	6,229	-0.01%
2023/11/06	0	0.00	13	71.70	71.50	-13	6,505	-0.20%
2023/11/03	1	69.50	2.1	69.70	69.80	-1.1	6,740	-0.02%
2023/11/02	0	0.00	5	68.90	68.90	-5	7,125	-0.07%
2023/11/01	1.1	66.83	1	67.00	67.30	0.1	7,228	0.00%
2023/10/31	12	67.80	0.1	68.00	66.50	12	7,527	0.16%
2023/10/30	5	68.30	0	0.00	67.70	5	7,929	0.06%
2023/10/27	13	69.60	12	68.87	68.30	1	8,066	0.01%
2023/10/26	1	70.30	6.1	70.00	69.60	-5.1	8,247	-0.06%
2023/10/25	1	70.60	3.1	70.88	70.80	-2.1	8,297	-0.03%
2023/10/24	5	68.60	3	69.40	70.00	2	8,337	0.02%
2023/10/23	7.1	67.84	6	68.37	68.50	1.1	8,390	0.01%
2023/10/20	4.2	67.40	0.1	67.90	67.80	4.1	8,540	0.05%
2023/10/19	1	67.60	7	68.11	68.90	-6	8,647	-0.07%
2023/10/18	5.2	69.14	4	69.25	68.20	1.2	8,914	0.01%
2023/10/17	2	71.05	2	71.85	70.80	0	9,277	0.00%
2023/10/16	5.1	71.92	0	0.00	71.30	5.1	9,451	0.05%
2023/10/13	0	0.00	3	73.53	73.60	-3	9,509	-0.03%
2023/10/12	2	72.90	1	72.90	73.90	1	9,610	0.01%
2023/10/11	3	72.50	2	72.70	72.40	1	9,624	0.01%
2023/10/06	0	73.90	0	0.00	73.80	0	9,717	0.00%
2023/10/05	2	73.85	0	0.00	73.90	2	9,861	0.02%
2023/10/04	13	73.48	6	74.62	73.40	7	9,957	0.07%
2023/10/03	8	76.44	1	76.80	75.70	7	9,996	0.07%
2023/10/02	6	77.48	0.1	77.33	76.60	5.9	10,056	0.06%
2023/09/28	3	76.07	12	77.85	77.70	-9	10,054	-0.09%
2023/09/27	2	75.35	2	75.05	75.10	0	10,021	0.00%
2023/09/26	3	76.53	2.1	77.11	75.90	1	10,196	0.01%
2023/09/25	0.2	76.70	4	76.93	77.60	-3.8	10,246	-0.04%
2023/09/22	1	72.30	1	72.40	72.30	0	10,236	0.00%
2023/09/20	5	75.72	5	75.28	75.40	0	10,506	0.00%
2023/09/19	8.1	76.21	1	75.80	75.80	7.1	10,806	0.07%
2023/09/18	4.1	74.05	0	0.00	73.90	4.1	10,807	0.04%
2023/09/15	1.1	74.20	0	0.00	74.30	1.1	10,898	0.01%
2023/09/14	1.1	72.49	0	0.00	72.70	1.1	11,193	0.01%
2023/09/13	0	0.00	3	71.90	72.00	-3	11,363	-0.03%
2023/09/12	3	72.13	1	71.60	71.60	2	11,564	0.02%
2023/09/11	1	73.20	0	74.70	73.00	1	11,688	0.01%
2023/09/08	5	75.18	0	0.00	74.40	5	11,896	0.04%
2023/09/07	6	75.08	15	75.56	75.40	-9	12,463	-0.07%
2023/09/06	12	75.35	1.1	75.71	75.30	10.9	12,879	0.08%
2023/09/05	12	75.54	3	75.20	76.30	9	13,385	0.07%
2023/09/04	16	76.57	8.1	76.44	75.50	7.9	13,750	0.06%
2023/09/01	6	77.03	6	75.79	75.50	0	14,278	0.00%
2023/08/31	3	73.83	0	0.00	74.30	3	14,823	0.02%
2023/08/30	1	74.00	0.1	73.70	74.00	0.9	15,301	0.01%
2023/08/29	0.1	71.27	1	71.70	71.90	-0.9	15,761	-0.01%
2023/08/28	1	70.60	0	0.00	70.60	1	16,037	0.01%
2023/08/25	0.1	71.50	0	0.00	71.50	0.1	16,462	0.00%
2023/08/24	1.1	71.19	10	71.40	71.80	-8.9	16,782	-0.05%
2023/08/23	0	0.00	30	71.00	71.30	-30	17,095	-0.18%
2023/08/22	1	71.79	0	0.00	71.00	1	17,296	0.01%
2023/08/21	0.2	71.60	2	71.85	71.70	-1.8	17,532	-0.01%
2023/08/18	3.1	71.62	0	0.00	71.50	3.1	17,671	0.02%
2023/08/17	2.1	72.89	6	73.35	73.40	-3.9	17,866	-0.02%
2023/08/16	10	71.46	14.1	71.41	71.70	-4.1	18,238	-0.02%
2023/08/15	25.1	73.29	25	73.41	73.00	0.1	18,713	0.00%
2023/08/14	50.2	76.95	30	74.75	74.20	20.2	19,227	0.11%
2023/08/11	26.1	78.36	27	77.69	77.50	-0.9	19,757	0.00%
2023/08/10	19	80.43	5	79.04	79.00	14	20,170	0.07%
2023/08/09	17.1	81.58	10	81.88	82.30	7.1	20,328	0.03%
2023/08/08	2	83.00	10.1	83.22	83.40	-8.1	20,506	-0.04%
2023/08/07	0	0.00	8.2	78.50	79.10	-8.2	20,426	-0.04%
2023/08/04	10.1	78.58	4	77.93	77.50	6.1	20,510	0.03%
2023/08/02	22	81.29	32.4	80.94	81.80	-10.4	20,505	-0.05%
2023/08/01	16.2	78.07	5	78.56	78.80	11.2	20,298	0.05%
2023/07/31	25.3	80.78	29.2	79.55	78.90	-3.9	20,437	-0.02%
2023/07/28	13	76.65	2	77.60	78.40	11	21,027	0.05%
2023/07/27	2	77.35	1	77.50	77.40	1	21,290	0.00%
2023/07/26	6.2	77.02	12	76.77	76.10	-5.8	21,842	-0.03%
2023/07/25	14	78.64	21	78.16	78.00	-7	22,172	-0.03%
2023/07/24	20.1	76.89	3	77.27	77.10	17.1	22,230	0.08%
2023/07/21	12.3	80.99	6	81.47	78.10	6.3	22,378	0.03%
2023/07/20	15.1	82.70	7.4	83.33	83.00	7.7	22,924	0.03%
2023/07/19	12.2	78.59	4	79.15	78.60	8.2	22,563	0.04%
2023/07/18	6.1	77.41	2	77.00	77.00	4.1	23,014	0.02%
2023/07/17	6.1	78.94	6	78.70	78.90	0.1	23,088	0.00%
2023/07/14	2.1	80.60	2	80.20	80.10	0.1	23,230	0.00%
2023/07/13	5	80.60	0	0.00	80.40	5	23,478	0.02%
2023/07/12	1	80.60	2	80.65	80.80	-1	24,097	0.00%
2023/07/11	5	83.40	3	83.93	82.20	2	24,082	0.01%
2023/07/10	4	81.88	6	82.53	83.10	-2	24,382	-0.01%
2023/07/07	1	83.70	0	0.00	83.80	1	24,802	0.00%
2023/07/06	3	85.80	8	85.60	85.20	-5	25,449	-0.02%
2023/07/05	7	85.95	4	86.48	85.50	3	25,607	0.01%
2023/07/04	7	87.91	12	87.96	87.30	-5	25,626	-0.02%
2023/07/03	27	87.32	13	87.78	86.60	14	25,393	0.06%
2023/06/30	25	88.50	21	88.81	89.50	4	25,111	0.02%
2023/06/29	7	85.01	3	85.03	86.30	4	24,901	0.02%
2023/06/28	6	85.72	6	86.43	86.30	0	24,739	0.00%
2023/06/27	26	86.33	18	85.51	85.00	8	24,643	0.03%
2023/06/26	7	88.14	8	89.28	88.30	-1	24,365	0.00%
2023/06/21	2	91.05	4	91.28	91.10	-2	24,200	-0.01%
2023/06/20	13	91.29	17	90.00	91.50	-4	24,116	-0.02%
2023/06/19	2	93.60	19	92.95	93.10	-17	23,817	-0.07%
2023/06/16	26	93.00	16.2	92.83	91.80	9.8	23,663	0.04%
2023/06/15	5	93.32	17	92.98	92.70	-12	23,458	-0.05%
2023/06/14	12	91.97	3.1	92.64	91.70	8.9	23,270	0.04%
2023/06/13	37	93.52	11	94.15	92.60	26	23,110	0.11%
2023/06/12	20	94.62	6	94.57	93.20	14	22,559	0.06%
2023/06/09	5	96.42	17.1	96.55	97.80	-12.1	22,141	-0.05%
2023/06/08	31	94.29	21	94.50	92.20	10	21,646	0.05%
2023/06/07	4	92.43	10.6	92.80	94.50	-6.6	21,228	-0.03%
2023/06/06	15.2	90.67	22	90.84	91.50	-6.8	20,534	-0.03%
2023/06/05	22.1	90.52	14	90.04	90.20	8.1	19,783	0.04%
2023/06/02	13.1	85.51	14.1	85.84	88.10	-1	19,329	-0.01%
2023/06/01	3	79.43	10	79.18	80.10	-7	18,824	-0.04%
2023/05/31	32	77.88	21.3	78.41	79.60	10.7	18,523	0.06%
2023/05/30	13.4	75.30	15	74.80	74.50	-1.6	18,051	-0.01%
2023/05/29	13	72.84	10	72.95	74.20	3	17,676	0.02%
2023/05/26	14.1	70.28	15	70.65	70.20	-1	17,338	-0.01%
2023/05/25	13	71.89	4	72.80	71.50	9	17,169	0.05%
2023/05/24	1	71.12	7	71.96	72.30	-6	16,995	-0.04%
2023/05/23	4	72.03	4	72.15	72.50	0	16,984	0.00%
2023/05/22	18.1	72.75	23.1	72.39	71.90	-5	16,771	-0.03%
2023/05/19	40	71.03	33	71.03	70.00	7	16,387	0.04%
2023/05/18	22.3	67.21	39	67.58	68.60	-16.7	15,863	-0.11%
2023/05/17	8	63.83	14	64.46	66.30	-6	15,491	-0.04%
2023/05/16	27.2	61.33	40	61.27	60.80	-12.8	14,738	-0.09%
2023/05/15	35.8	60.06	20	60.09	61.30	15.8	14,273	0.11%
2023/05/12	24	59.44	5	58.20	59.50	19	13,911	0.14%
2023/05/11	24	59.44	5	58.20	57.40	19	13,424	0.14%
2023/05/10	4	58.98	10.1	58.87	59.30	-6.1	13,106	-0.05%
2023/05/09	6	58.95	1	58.30	58.20	5	12,898	0.04%
2023/05/08	12	59.09	9	59.37	60.10	3	12,595	0.02%
2023/05/05	32	59.45	36	59.29	59.20	-4	12,370	-0.03%
2023/05/04	27	59.50	17	59.51	60.00	10	12,101	0.08%
2023/05/03	2	58.00	7	57.96	57.70	-5	11,301	-0.04%
2023/05/02	6	57.42	10.4	57.72	58.50	-4.4	10,980	-0.04%
2023/04/28	7	55.20	21	54.88	54.70	-14	10,411	-0.13%
2023/04/27	3	54.50	2	54.35	53.80	1	9,990	0.01%
2023/04/26	18	54.11	5.2	53.73	53.20	12.8	9,766	0.13%
2023/04/25	27.2	55.58	22	56.04	53.20	5.2	9,472	0.05%
2023/04/24	3	53.60	3	53.40	52.90	0	8,628	0.00%
2023/04/21	28.2	54.01	13	53.92	53.50	15.2	8,485	0.18%
2023/04/20	1	54.30	2	52.85	53.00	-1	7,788	-0.01%
2023/04/19	17	53.56	8	54.31	54.00	9	7,525	0.12%
2023/04/18	2.1	52.75	7	52.80	53.20	-4.9	7,243	-0.07%
2023/04/17	33.2	54.40	20	54.21	54.40	13.2	6,915	0.19%
2023/04/14	2	52.10	2.1	52.10	52.10	-0.1	6,129	0.00%
2023/04/13	7	48.19	8.8	48.10	47.45	-1.8	5,970	-0.03%
2023/04/12	18	47.19	19.5	48.19	50.00	-1.5	5,529	-0.03%
2023/04/11	19	46.51	16	45.84	45.50	3	4,948	0.06%
2023/04/10	5	41.90	5	44.46	45.25	0	4,171	0.00%
2023/04/07	5	40.51	6	40.30	41.15	-1	3,913	-0.03%
2023/04/06	0	39.35	0	0.00	39.55	0	3,762	0.00%
2023/03/31	0	0.00	5	39.10	39.00	-5	3,748	-0.13%
2023/03/29	1	39.00	0	0.00	39.10	1	3,763	0.03%
2023/03/28	1	39.50	0	0.00	38.50	1	3,879	0.03%
2023/03/22	10	39.10	0	0.00	39.30	10	3,878	0.26%
2023/03/16	0	0.00	20	38.85	38.80	-20	3,985	-0.50%
2023/03/15	2	39.80	0	0.00	39.80	2	3,921	0.05%
2023/03/13	11	40.96	1	40.90	40.65	10	4,004	0.25%
2023/03/09	1	41.70	0	0.00	41.65	1	3,993	0.03%
2023/03/07	3	40.80	7	40.73	41.00	-4	4,050	-0.10%
2023/03/06	10	40.30	10	40.00	40.20	0	3,982	0.00%
2023/03/03	0	0.00	2	39.55	39.45	-2	3,928	-0.05%
2023/03/02	0	0.00	11	39.28	39.40	-11	3,935	-0.28%
2023/03/01	3	39.32	11	39.21	39.35	-8	3,944	-0.20%
2023/02/24	2	39.75	0	0.00	39.80	2	3,920	0.05%
2023/02/23	3	40.15	6	39.89	40.15	-3	3,906	-0.08%
2023/02/22	1.1	39.23	3	39.03	39.45	-2	3,860	-0.05%
2023/02/21	3	39.83	4	39.95	39.80	-1	3,778	-0.03%
2023/02/20	0	39.05	4	39.13	39.30	-4	3,620	-0.11%
2023/02/17	3	38.57	4	39.14	39.40	-1	3,564	-0.03%
2023/02/16	4	38.20	5	38.45	38.85	-1	3,501	-0.03%
2023/02/15	19	38.55	10.2	38.30	38.30	8.8	3,490	0.25%
2023/02/14	3	36.98	1	37.05	37.05	2	3,135	0.06%
2023/02/13	7	36.54	11	36.83	37.15	-4	3,122	-0.13%
2023/02/08	0	0.00	2	35.80	35.70	-2	2,997	-0.07%
2023/02/07	0	35.45	0	0.00	35.55	0	2,997	0.00%
2023/02/03	3	35.77	30	35.70	35.70	-27	3,090	-0.87%
2023/02/02	30	35.60	51	35.01	35.60	-21	3,078	-0.68%
2023/01/31	0.1	35.20	0	0.00	35.00	0.1	3,042	0.00%
2023/01/13	1	34.65	7	34.35	34.15	-6	3,030	-0.20%
2023/01/12	0.1	33.95	0	0.00	34.20	0.1	3,064	0.00%
2023/01/11	0.1	34.23	10	34.30	34.00	-9.9	3,048	-0.33%
2023/01/10	0	0.00	3	34.40	34.45	-3	3,061	-0.10%
2023/01/09	0	0.00	1	34.50	34.55	-1	3,084	-0.03%
2023/01/04	8	34.20	0	0.00	34.20	8	3,222	0.25%
2022/12/29	4	33.55	0	0.00	33.65	4	3,371	0.12%
2022/12/28	1	33.95	0	0.00	33.70	1	3,431	0.03%
2022/12/27	12	34.28	0	0.00	34.10	12	3,458	0.35%
2022/12/26	5	34.35	0	0.00	34.35	5	3,514	0.14%
2022/12/23	2	33.50	0	0.00	33.70	2	3,647	0.05%
2022/12/22	3	33.70	0.1	33.80	33.55	2.9	3,843	0.08%
2022/12/21	0	0.00	0.1	33.85	33.55	-0.1	3,944	0.00%
2022/12/20	5.3	33.34	5	35.00	33.45	0.3	4,156	0.01%
2022/12/19	30	35.08	6	34.98	34.80	24	4,102	0.59%
2022/12/16	3	36.12	40	36.10	35.95	-37	4,029	-0.92%
2022/12/15	1	36.80	0	0.00	36.90	1	4,089	0.02%
2022/12/14	0	0.00	18.5	36.54	36.80	-18.5	4,342	-0.43%
2022/12/13	2.3	36.33	0	0.00	36.25	2.3	4,421	0.05%
2022/12/12	0	0.00	0.2	37.20	37.40	-0.2	4,480	0.00%
2022/12/09	70.4	37.93	0	0.00	37.70	70.4	4,498	1.56%
2022/12/08	5	37.85	2	37.95	38.30	3	4,487	0.07%
2022/12/05	3	38.05	1	37.65	37.75	2	4,428	0.04%
2022/12/02	1	37.30	2	37.30	37.25	-1	4,335	-0.02%
2022/11/30	0	36.10	0	0.00	36.20	0	4,207	0.00%
2022/11/29	1	36.70	3	36.25	36.25	-2	4,183	-0.05%
2022/11/28	2	35.95	0	0.00	36.35	2	4,117	0.05%
2022/11/24	0	0.00	2	36.35	36.30	-2	4,152	-0.05%
2022/11/23	0	0.00	1	36.25	36.35	-1	4,124	-0.02%
2022/11/22	0	35.60	0	0.00	35.45	0	4,100	0.00%
2022/11/17	1	35.50	0	0.00	35.55	1	4,109	0.02%
2022/11/16	2	35.55	0	0.00	35.50	2	4,092	0.05%
2022/11/14	0	0.00	1	35.25	36.15	-1	4,088	-0.02%
2022/11/11	14	36.42	6	36.03	36.05	8	4,036	0.20%
2022/11/10	4	38.20	1	37.40	37.35	3	3,936	0.08%
2022/11/09	0	0.00	2	38.70	38.85	-2	3,920	-0.05%
2022/11/08	2	38.00	0	0.00	37.95	2	3,932	0.05%
2022/11/07	2	38.00	8	38.15	38.30	-6	4,057	-0.15%
2022/11/01	2	37.93	2	38.05	38.30	0	4,155	0.00%
2022/10/28	0	0.00	1	36.15	36.10	-1	4,146	-0.02%
2022/10/27	1	36.10	0	0.00	36.10	1	4,182	0.02%
2022/10/24	0	0.00	1	36.25	36.40	-1	4,293	-0.02%
2022/10/21	1	36.25	0	36.40	36.10	1	4,293	0.02%
2022/10/20	0	0.00	0	35.90	35.75	0	4,313	0.00%
2022/10/14	1	37.00	1	36.95	36.85	0	4,626	0.00%
2022/10/13	1	37.70	1	36.10	36.10	0	4,672	0.00%
2022/10/12	2	37.90	1	37.80	38.50	1	4,712	0.02%
2022/10/11	1	38.15	0	0.00	38.25	1	4,781	0.02%
2022/10/07	1.1	39.30	1	39.40	39.55	0.1	4,887	0.00%
2022/10/06	2	38.60	4	39.08	38.80	-2	4,918	-0.04%
2022/10/05	0	0.00	28	38.51	38.60	-28	4,959	-0.56%
2022/10/04	2	38.18	0	0.00	38.10	2	5,018	0.04%
2022/10/03	4	37.85	2	37.50	37.35	2	5,003	0.04%
2022/09/30	2	38.68	9	38.39	38.30	-7	4,996	-0.14%
2022/09/29	37	41.07	7	40.48	40.10	30	4,925	0.61%
2022/09/28	7	40.90	6	41.29	40.30	1	4,745	0.02%
2022/09/27	11	40.64	10	41.01	41.70	1	4,676	0.02%
2022/09/26	2	39.78	2	39.70	39.50	0	4,500	0.00%
2022/09/23	8	40.63	8	40.75	40.30	0	4,555	0.00%
2022/09/22	5	40.41	6	40.79	41.40	-1	4,608	-0.02%
2022/09/21	16	40.92	18	41.16	40.95	-2	4,694	-0.04%
2022/09/20	1	39.40	0.1	39.25	39.20	0.9	4,523	0.02%
2022/09/19	2.1	39.03	1	39.05	39.05	1.1	4,655	0.02%
2022/09/15	1	37.85	1	37.80	37.85	0	5,229	0.00%
2022/09/13	1	37.00	2	37.00	36.80	-1	5,710	-0.02%
2022/09/12	0	0.00	1	36.80	36.75	-1	5,949	-0.02%
2022/09/08	1	36.35	0	0.00	36.40	1	6,250	0.02%
2022/09/07	7	35.30	0	0.00	35.25	7	6,680	0.10%
2022/09/06	1	35.75	0	0.00	35.45	1	6,947	0.01%
2022/09/02	0	0.00	1	36.30	37.00	-1	6,981	-0.01%
2022/08/30	1	35.80	10	35.70	35.85	-9	6,851	-0.13%
2022/08/29	0	0.00	1	35.55	35.70	-1	6,893	-0.01%
2022/08/26	0	0.00	2	35.90	35.95	-2	6,902	-0.03%
2022/08/25	1	35.90	0	0.00	35.65	1	6,968	0.01%
2022/08/24	2	36.00	0	0.00	36.10	2	6,956	0.03%
2022/08/23	1	35.20	0	0.00	35.25	1	6,934	0.01%
2022/08/22	0	0.00	0	35.40	35.45	0	6,947	0.00%
2022/08/19	2	35.60	2	35.35	35.25	0	6,979	0.00%
2022/08/17	1	36.30	0	0.00	36.30	1	7,115	0.01%
2022/08/15	4	36.00	4	35.70	35.70	0	7,099	0.00%
2022/08/12	3	36.47	6	36.41	35.95	-3	7,051	-0.04%
2022/08/11	3	38.58	3.1	37.64	37.60	-0.1	6,912	0.00%
2022/08/10	4.1	38.75	2	38.70	38.75	2.1	6,840	0.03%
2022/08/09	3	38.30	1	38.25	38.30	2	6,822	0.03%
2022/08/08	0	37.30	0	0.00	37.90	0	6,843	0.00%
2022/08/05	2	38.05	1	37.95	37.90	1	6,813	0.01%
2022/08/04	5	37.47	6	37.30	37.25	-1	6,798	-0.01%
2022/08/03	2	38.00	27	37.84	37.55	-25	6,754	-0.37%
2022/08/02	1	38.10	1	38.05	38.05	0	6,709	0.00%
2022/08/01	17	38.38	1	38.10	38.20	16	6,657	0.24%
2022/07/29	11	38.17	1	38.40	38.25	10	6,618	0.15%
2022/07/27	2	37.80	3	37.90	37.95	-1	6,500	-0.02%
2022/07/26	2	37.93	8	38.05	37.75	-6	6,453	-0.09%
2022/07/25	5	37.69	5	36.99	37.80	0	6,271	0.00%
2022/07/22	10	35.10	10	34.85	35.10	0	6,095	0.00%
2022/07/21	2	35.23	1	35.60	35.20	1	6,049	0.02%
2022/07/20	3	36.02	1	35.90	35.85	2	6,011	0.03%
2022/07/19	1	36.40	1	36.65	36.70	0	5,937	0.00%
2022/07/18	2	36.23	2	35.53	36.10	0	5,799	0.00%
2022/07/15	4	35.88	25	35.38	36.00	-21	5,685	-0.37%
2022/07/14	1	34.10	3	34.92	34.95	-2	5,528	-0.04%
2022/07/13	3	34.70	0	0.00	34.45	3	5,429	0.06%
2022/07/12	1	35.05	2	34.80	35.00	-1	5,345	-0.02%
2022/07/11	2	34.55	0	0.00	34.65	2	5,231	0.04%
2022/07/08	11	34.72	2	34.58	34.70	9	5,206	0.17%
2022/07/06	2	33.65	3	33.55	33.50	-1	5,062	-0.02%
2022/07/05	2	34.30	2	33.98	34.10	0	5,026	0.00%
2022/07/04	3	33.67	1	33.90	33.85	2	4,972	0.04%
2022/07/01	9	33.99	15	33.65	33.00	-6	4,914	-0.12%
2022/06/30	13	35.32	24	35.57	35.25	-11	4,766	-0.23%
2022/06/29	11	35.73	11	35.85	36.20	0	4,638	0.00%
2022/06/28	11	34.54	0	0.00	34.75	11	4,444	0.25%
2022/06/27	17	35.09	2	35.65	35.25	15	4,362	0.34%
2022/06/24	5	35.43	17.1	35.76	35.65	-12.1	4,121	-0.29%
2022/06/23	6	33.87	4	33.76	34.10	2	3,793	0.05%
2022/06/22	8	34.84	2	34.43	34.30	6	3,352	0.18%
2022/06/21	4	35.33	7.1	35.19	35.15	-3.1	3,126	-0.10%
2022/06/20	23	34.37	13	34.04	33.90	10	2,735	0.37%
2022/06/17	5	33.80	19	33.88	34.80	-14	2,472	-0.57%
2022/06/16	23.1	33.53	12	33.75	33.60	11.1	2,146	0.52%
2022/06/15	7	32.77	5	32.99	32.85	2	1,687	0.12%
2022/06/09	2	30.95	0	0.00	30.95	2	1,305	0.15%
2022/06/08	0	30.90	0	0.00	30.85	0	1,294	0.00%
2022/06/06	0	0.00	1	31.95	31.50	-1	1,239	-0.08%
2022/06/02	3	32.22	2	31.65	32.10	1	1,228	0.08%
2022/05/30	0	0.00	2	31.00	31.15	-2	1,124	-0.18%
2022/05/27	0	0.00	1	31.40	31.05	-1	1,099	-0.09%
2022/05/26	8	31.31	6	30.92	30.80	2	1,052	0.19%
2022/05/25	0	0.00	3	29.48	29.90	-3	911	-0.33%
2022/04/21	0	0.00	1	28.30	28.10	-1	885	-0.11%
2022/04/20	1	28.15	0	0.00	28.25	1	888	0.11%
2022/04/15	0	28.40	0	0.00	27.90	0	918	0.00%
2022/04/11	0	28.25	1	28.25	28.10	-1	930	-0.11%
2022/03/31	1	28.50	0	0.00	28.80	1	919	0.11%
2022/03/30	0	0.00	2	28.90	29.35	-2	887	-0.23%
2022/03/29	0	0.00	2	28.80	28.75	-2	871	-0.23%
2022/03/18	0	28.60	0	0.00	28.70	0	847	0.00%
2022/03/08	2	27.70	0	0.00	27.15	2	836	0.24%
2022/03/04	0	0.00	1	28.65	28.50	-1	802	-0.12%
2022/02/24	0	0.00	2	28.25	28.20	-2	771	-0.26%
2022/02/23	0	0.00	1	28.95	28.95	-1	753	-0.13%
2022/02/17	0	0.00	2	28.25	29.05	-2	666	-0.30%
2022/02/16	0	0.00	1	27.80	27.90	-1	595	-0.17%
2022/02/07	0	27.00	0	0.00	27.20	0	565	0.00%
2022/01/25	2	26.60	0	0.00	26.85	2	554	0.36%
2022/01/17	0	0.00	4	27.35	27.15	-4	543	-0.74%
2022/01/13	1	27.55	0	0.00	27.65	1	586	0.17%
2022/01/10	0	0.00	6	27.68	27.85	-6	565	-1.06%
2022/01/07	0	0.00	4	27.35	27.35	-4	544	-0.73%
2022/01/05	1	26.90	0	0.00	27.40	1	534	0.19%
2021/12/27	0	0.00	0.2	26.60	26.75	-0.2	519	-0.04%
2021/12/24	3	26.50	0	0.00	26.60	3	528	0.57%
2021/12/23	2	26.48	0	0.00	26.55	2	532	0.38%
2021/12/17	4	26.35	0	0.00	26.50	4	548	0.73%
2021/12/16	0	0.00	2	26.60	26.50	-2	546	-0.37%
2021/12/10	2.1	26.71	0	0.00	26.90	2.1	573	0.37%
2021/12/09	0	0.00	0.1	26.30	26.45	-0.1	571	-0.02%
2021/12/06	0.1	26.45	0	0.00	26.30	0.1	568	0.02%
2021/12/02	0.1	26.30	0	0.00	26.15	0.1	581	0.02%
2021/11/30	0.1	26.20	0	0.00	26.05	0.1	584	0.02%
2021/11/29	1	26.35	0	0.00	26.45	1	586	0.17%
2021/11/26	1	26.65	0	0.00	26.50	1	595	0.17%
2021/11/24	0	0.00	3	26.75	26.70	-3	601	-0.50%
2021/11/22	0	0.00	10	26.65	26.90	-10	616	-1.62%
2021/11/19	2	26.80	0	0.00	26.70	2	625	0.32%
2021/11/09	1	26.70	0	0.00	26.70	1	721	0.14%
2021/09/07	0	0.00	1	27.40	27.40	-1	1,131	-0.09%
2021/08/27	0	0.00	5	26.15	26.40	-5	1,179	-0.42%
2021/08/26	1	26.00	0	0.00	26.10	1	1,193	0.08%
2021/08/23	0	0.00	3	26.40	26.30	-3	1,225	-0.24%
2021/08/12	2	27.15	0	0.00	27.35	2	1,275	0.16%
2021/08/10	1	27.30	2	27.85	27.45	-1	1,324	-0.08%
2021/08/09	3	28.73	0	0.00	28.75	3	1,398	0.21%
2021/08/06	2	28.95	0	0.00	28.80	2	1,441	0.14%
2021/08/05	0	0.00	0	28.85	29.00	0	1,477	0.00%
2021/08/04	0	0.00	5	29.00	29.00	-5	1,567	-0.32%
2021/08/02	0	0.00	1	29.00	29.00	-1	1,655	-0.06%
2021/07/19	1	29.40	0	0.00	29.80	1	2,245	0.04%
2021/07/16	1	29.95	0	0.00	30.00	1	2,313	0.04%
2021/07/12	1	30.30	0	0.00	30.05	1	2,543	0.04%
2021/07/09	1	30.15	0	0.00	30.30	1	2,566	0.04%
2021/07/07	1	30.55	0	0.00	30.50	1	2,662	0.04%
2021/07/01	0	0.00	2	30.30	30.20	-2	2,685	-0.07%
2021/06/30	0	0.00	2	30.10	30.20	-2	2,687	-0.07%
2021/06/28	0	0.00	1	30.25	30.10	-1	2,766	-0.04%
2021/06/24	2	29.95	2	30.00	29.80	0	2,827	0.00%
2021/06/18	1	29.30	0	0.00	29.50	1	2,892	0.03%
2021/06/17	0	0.00	3	29.00	29.30	-3	2,904	-0.10%
2021/06/02	1	28.45	0	0.00	28.80	1	3,106	0.03%
2021/05/25	2	28.20	0	0.00	28.10	2	3,169	0.06%
2021/05/12	1	27.25	0	0.00	26.20	1	3,017	0.03%
2021/05/11	1	29.20	1	30.10	28.85	0	2,943	0.00%
2021/05/10	0	0.00	0	30.50	30.20	0	2,909	0.00%
2021/05/07	3	29.80	0	0.00	30.00	3	2,941	0.10%
2021/05/06	0	0.00	1	29.65	29.60	-1	2,949	-0.03%
2021/05/04	0	0.00	4.3	30.98	30.85	-4.3	2,901	-0.15%
2021/05/03	2.3	32.71	2	32.90	32.45	0.3	2,851	0.01%
2021/04/29	0	0.00	4	32.70	32.35	-4	2,799	-0.14%
2021/04/28	1	33.50	0	0.00	32.85	1	2,802	0.04%
2021/04/27	1	33.00	11	33.25	33.55	-10	2,863	-0.35%
2021/04/26	0	0.00	20	32.43	32.30	-20	2,768	-0.72%
2021/04/22	11	32.74	0	0.00	31.85	11	2,912	0.38%
2021/04/21	3	32.80	0	0.00	32.80	3	2,908	0.10%
2021/04/19	10	32.80	7	32.11	32.80	3	3,370	0.09%
2021/04/16	0	0.00	1	31.40	31.45	-1	3,448	-0.03%
2021/04/15	0	31.40	0	0.00	31.20	0	3,620	0.00%
2021/04/14	1	31.00	0	0.00	30.80	1	3,639	0.03%
2021/04/12	0	31.30	3	30.85	30.95	-3	3,754	-0.08%
2021/04/09	0	31.50	0	0.00	30.75	0	3,928	0.00%
2021/04/08	0	31.05	0	0.00	30.95	0	4,097	0.00%
2021/03/31	1	31.15	0	0.00	31.00	1	4,259	0.02%
2021/03/30	0	0.00	1	31.75	31.75	-1	4,221	-0.02%
2021/03/25	0	0.00	4	31.50	31.45	-4	4,372	-0.09%
2021/03/24	0	0.00	2	31.25	31.30	-2	4,399	-0.05%
2021/03/23	1	30.90	0	0.00	30.85	1	4,429	0.02%
2021/03/19	2	30.80	0	0.00	31.55	2	4,548	0.04%
2021/03/18	2	31.28	2	31.15	31.10	0	4,584	0.00%
2021/03/17	1	31.05	1	31.05	30.80	0	4,743	0.00%
2021/03/16	1	30.90	0	0.00	30.90	1	4,839	0.02%
2021/03/11	3	31.65	0	0.00	31.55	3	5,376	0.06%
2021/03/10	1	31.80	0	0.00	31.90	1	5,743	0.02%
2021/03/04	3	32.05	0	0.00	31.90	3	7,983	0.04%
2021/03/02	1	32.00	2	31.85	31.30	-1	8,319	-0.01%
2021/02/26	0	0.00	5	31.60	31.75	-5	8,529	-0.06%
2021/02/23	1	32.70	0	33.00	32.75	1	8,822	0.01%
2021/02/19	0	0.00	0	32.10	32.05	0	9,225	0.00%
2021/02/18	10	32.50	0	0.00	32.50	10	9,307	0.11%
2021/02/05	0	0.00	1.2	31.93	32.00	-1.2	9,463	-0.01%
2021/02/03	0.3	32.00	0	0.00	31.65	0.3	9,475	0.00%
2021/02/02	0	31.75	0	0.00	31.95	0	9,468	0.00%
2021/02/01	0	0.00	2	31.08	31.10	-2	9,466	-0.02%
2021/01/29	1	32.45	2	31.68	31.50	-1	9,434	-0.01%
2021/01/28	1	32.30	0	0.00	32.40	1	9,386	0.01%
2021/01/25	0	0.00	2	32.80	33.60	-2	9,291	-0.02%
2021/01/21	0	0.00	1	32.05	32.35	-1	9,230	-0.01%
2021/01/20	1	33.25	0	0.00	31.65	1	9,183	0.01%
2021/01/19	4	33.91	3	34.30	33.60	1	9,055	0.01%
2021/01/18	1	33.65	10.1	33.70	33.65	-9.1	9,016	-0.10%
2021/01/15	4.1	34.91	3	34.28	34.05	1.1	8,946	0.01%
2021/01/14	0	0.00	4	35.85	35.85	-4	8,803	-0.05%
2021/01/13	0	0.00	5	37.12	36.50	-5	8,726	-0.06%
2021/01/12	15	37.95	9	38.29	37.20	6	8,606	0.07%
2021/01/11	17	36.90	6.1	36.85	37.15	11	8,148	0.13%
2021/01/08	12.1	36.02	7	35.54	36.00	5.1	7,956	0.06%
2021/01/07	0	0.00	2	34.70	34.60	-2	7,763	-0.03%
2021/01/06	3	34.00	0	0.00	34.00	3	7,707	0.04%
2021/01/05	1	35.50	1	36.20	35.60	0	7,571	0.00%
2021/01/04	3	36.75	0	0.00	36.60	3	7,495	0.04%
2020/12/31	4	35.34	9	35.21	35.70	-5	7,298	-0.07%
2020/12/29	0	0.00	2	35.15	34.80	-2	7,107	-0.03%
2020/12/25	0	0.00	3	34.40	34.00	-3	6,929	-0.04%
2020/12/24	2	34.48	1.2	34.71	34.20	0.9	6,887	0.01%
2020/12/23	1.1	34.29	0	0.00	34.40	1.1	6,831	0.02%
2020/12/22	6	34.04	17	34.67	33.60	-11	6,790	-0.16%
2020/12/21	1	34.80	8.4	34.42	34.75	-7.4	6,715	-0.11%
2020/12/18	1	33.90	0	0.00	33.80	1	6,645	0.02%
2020/12/16	13	34.37	8.1	33.87	34.60	5	6,527	0.08%
2020/12/15	2	34.15	2.2	33.75	33.35	-0.2	6,454	0.00%
2020/12/14	2	33.95	10	34.08	33.80	-8	6,373	-0.13%
2020/12/11	3.6	34.17	2.2	34.07	33.95	1.4	6,320	0.02%
2020/12/10	9	34.92	2.5	34.81	34.80	6.5	6,143	0.11%
2020/12/09	14	34.86	13.4	34.73	35.00	0.7	6,043	0.01%
2020/12/08	3.2	33.20	1	33.35	33.45	2.2	5,787	0.04%
2020/12/07	11.5	32.87	12	33.20	33.10	-0.5	5,684	-0.01%
2020/12/04	40.2	32.54	9.6	33.01	32.75	30.6	5,496	0.56%
2020/12/03	19.7	34.73	4.2	35.17	33.80	15.5	5,105	0.30%
2020/12/02	6.3	37.72	14.2	37.08	37.50	-7.9	4,553	-0.17%
2020/12/01	18.3	37.42	6	37.61	36.40	12.3	4,037	0.30%
2020/11/30	1	36.85	2.2	36.78	37.05	-1.2	3,013	-0.04%
2020/11/27	7.3	32.16	5.1	32.42	33.70	2.2	2,808	0.08%
2020/11/26	1	29.90	5	29.94	30.65	-4	2,541	-0.16%
2020/11/25	14	30.06	12.1	29.85	30.10	1.9	2,501	0.08%
2020/11/24	0.1	28.95	5	29.04	29.00	-4.9	2,293	-0.21%
2020/11/23	5	29.38	3	29.22	29.30	2	2,224	0.09%
2020/11/20	5	27.65	7	28.16	27.70	-2	2,043	-0.10%
2020/11/19	5	28.11	6	28.03	28.00	-1	2,005	-0.05%
2020/11/18	15	27.26	22	27.48	27.80	-7	1,911	-0.37%
2020/11/17	6	25.20	6	25.70	25.85	0	1,673	0.00%
2020/11/16	11	26.26	9	25.77	25.55	2	1,632	0.12%
2020/10/20	0	23.05	0	0.00	23.15	0	1,882	0.00%
2020/10/19	0	0.00	6	22.95	22.80	-6	1,872	-0.32%
2020/10/16	6	23.05	0	0.00	22.90	6	1,871	0.32%
2020/10/07	1	23.50	1	23.45	23.35	0	1,957	0.00%
2020/09/16	5	23.55	0	0.00	23.50	5	1,873	0.27%
2020/09/04	0	0.00	2	23.55	23.55	-2	1,837	-0.11%
2020/09/03	0	0.00	1	24.15	23.90	-1	1,831	-0.05%
2020/09/01	0	0.00	1	24.00	23.95	-1	1,820	-0.05%
2020/08/31	1	23.80	6	24.10	23.70	-5	1,792	-0.28%
2020/08/28	6	24.25	12	24.18	24.15	-6	1,758	-0.34%
2020/08/27	0	24.00	0	0.00	24.15	0	1,745	0.00%
2020/08/26	4	24.20	0	0.00	24.30	4	1,727	0.23%
2020/08/25	2	24.33	0	0.00	24.10	2	1,706	0.12%
2020/08/24	8	24.53	0	0.00	24.60	8	1,709	0.47%
2020/08/19	0	0.00	3	23.60	23.60	-3	1,527	-0.20%
2020/08/17	15	23.50	0	0.00	23.65	15	1,478	1.01%
2020/08/14	0	0.00	7	23.00	23.15	-7	1,392	-0.50%
2020/08/13	0	0.00	0	22.90	23.05	0	1,366	0.00%
2020/08/11	0	0.00	3	22.70	23.00	-3	1,335	-0.22%
2020/08/07	4	22.15	2	22.55	22.70	2	1,201	0.17%
2020/08/06	0	0.00	1	21.15	21.70	-1	1,103	-0.09%
2020/08/05	0	0.00	2	21.15	21.05	-2	1,066	-0.19%
2020/08/04	1	21.05	5	21.00	21.05	-4	1,061	-0.38%
2020/07/27	0	0.00	3	20.65	20.65	-3	1,031	-0.29%
2020/07/23	0	0.00	1	20.85	21.00	-1	1,021	-0.10%
2020/07/21	0	0.00	2	20.90	20.85	-2	1,008	-0.20%
2020/07/20	2	21.65	0	0.00	21.65	2	991	0.20%
2020/07/16	1	21.95	0	0.00	21.85	1	948	0.11%
2020/06/23	0	0.00	0.2	21.55	21.60	-0.2	913	-0.02%
2020/06/22	0	0.00	0.1	21.45	21.55	-0.1	905	-0.01%
2020/06/15	0	0.00	3	21.50	21.30	-3	908	-0.33%
2020/06/12	5	21.05	2	21.40	21.45	3	939	0.32%
2020/06/11	0	0.00	0.1	21.35	21.45	-0.1	969	-0.01%
2020/06/10	0	0.00	1.1	21.79	21.90	-1.1	979	-0.11%
2020/06/08	0	0.00	0.1	21.40	21.40	-0.1	1,051	-0.01%
2020/06/04	0	0.00	1.1	21.19	21.15	-1.1	1,039	-0.10%
2020/05/29	0	0.00	1	21.25	20.90	-1	1,048	-0.10%
2020/05/28	0	0.00	0.1	20.80	20.80	-0.1	1,010	-0.01%
2020/05/27	0	0.00	1.1	20.81	20.80	-1.1	1,000	-0.11%
2020/05/25	0	0.00	0.3	20.55	20.60	-0.3	986	-0.03%
2020/05/18	0	0.00	10	20.00	20.00	-10	968	-1.03%
2020/05/12	2	19.70	0	0.00	19.90	2	938	0.21%
2020/05/08	1	19.75	0	0.00	19.80	1	930	0.11%
2020/05/05	0.1	19.60	0	0.00	19.55	0.1	932	0.02%
2020/04/30	0.1	19.70	0	0.00	19.80	0.1	941	0.01%
2020/04/29	0.1	19.65	0	0.00	19.70	0.1	950	0.01%
2020/04/24	0	0.00	1	19.30	19.25	-1	978	-0.10%
2020/04/22	1	19.20	2	19.25	19.20	-1	979	-0.10%
2020/04/21	10	19.28	0	0.00	19.30	10	975	1.03%
2020/04/20	1	19.60	0	0.00	19.60	1	958	0.10%
2020/04/17	3.1	19.50	0	0.00	19.60	3.1	953	0.32%
2020/04/16	0	20.10	0	0.00	19.50	0	949	0.00%
2020/04/15	2	19.60	0	0.00	19.60	2	944	0.21%
2020/04/09	0	19.70	0	0.00	19.40	0	935	0.00%
2020/03/17	0	0.00	133	19.88	20.00	-133	821	-16.19%	大賣/鉅額交易
2020/03/11	0.1	20.40	0	0.00	20.50	0.1	652	0.01%
2020/03/10	0	0.00	7	20.50	20.55	-7	655	-1.07%
2020/03/09	0.2	20.45	0	0.00	20.50	0.2	656	0.03%
2020/03/05	0	0.00	1	20.75	20.85	-1	643	-0.16%
2020/03/03	0	20.65	0	0.00	20.65	0	641	0.00%
2020/02/20	0	0.00	3	21.05	20.85	-3	632	-0.47%
2020/02/07	0	0.00	0	20.70	20.70	0	757	0.00%
2020/01/20	0	0.00	15	21.20	21.20	-15	720	-2.08%
2020/01/08	1	20.90	1	21.00	20.95	0	890	0.00%
2020/01/02	5	21.44	0	0.00	21.40	5	871	0.57%
2019/12/30	1	21.30	0	0.00	21.30	1	858	0.12%
2019/12/04	1	20.95	0	0.00	20.90	1	897	0.11%
2019/11/26	1	21.25	0	0.00	21.25	1	920	0.11%
2019/11/15	0.1	21.15	0	0.00	21.15	0.1	921	0.01%
2019/11/12	0	0.00	0.1	22.00	22.15	-0.1	870	-0.01%
2019/11/11	0	0.00	1	22.05	22.05	-1	868	-0.12%
2019/11/08	0.1	22.20	0	0.00	22.40	0.1	861	0.01%
2019/11/07	1.1	22.25	0	0.00	22.25	1.1	854	0.12%
2019/11/06	7	22.05	0	0.00	22.05	7	822	0.85%
2019/11/04	0	0.00	0.1	21.95	22.10	-0.1	842	-0.01%
2019/11/01	0	0.00	5	21.85	21.90	-5	834	-0.60%
2019/10/30	0.1	21.90	0	0.00	21.95	0.1	849	0.01%
2019/10/29	0	0.00	1	21.85	21.85	-1	861	-0.12%
2019/10/28	1	22.00	0	0.00	21.95	1	862	0.12%
2019/10/25	0	0.00	1	21.95	21.85	-1	854	-0.12%
2019/10/22	1	22.00	1	21.95	22.05	0	856	0.00%
2019/10/21	1	21.95	3	21.88	22.10	-2	829	-0.24%
2019/10/18	0.1	21.30	0	0.00	21.40	0.1	794	0.01%
2019/10/17	0.1	21.40	0	0.00	21.35	0.1	816	0.02%
2019/10/16	1	21.35	0	0.00	21.40	1	870	0.11%
2019/09/12	0	0.00	1	21.15	21.20	-1	1,391	-0.07%
2019/09/05	0	0.00	1	20.85	20.75	-1	1,350	-0.07%
2019/09/03	1	20.80	0	0.00	20.70	1	1,385	0.07%
2019/08/29	0	0.00	0	20.40	20.55	0	1,387	0.00%
2019/08/21	3	20.80	0	0.00	20.65	3	1,582	0.19%
2019/08/15	3	20.40	0	0.00	20.40	3	1,725	0.17%
2019/08/14	0	0.00	1	20.75	20.65	-1	1,817	-0.06%
2019/08/13	1	20.70	0	0.00	20.55	1	1,830	0.05%
2019/08/06	0	0.00	3	20.20	20.35	-3	2,077	-0.14%
2019/08/01	1	20.80	1	20.70	20.70	0	2,043	0.00%
2019/07/26	3	21.15	0	0.00	21.15	3	2,024	0.15%
2019/07/24	1	20.95	3	21.02	20.95	-2	2,011	-0.10%
2019/07/22	0	0.00	8	21.20	21.20	-8	1,980	-0.40%
2019/07/19	1	21.60	0	0.00	21.50	1	1,960	0.05%
2019/07/18	4	22.68	3	22.67	22.55	1	1,924	0.05%
2019/07/17	15	22.75	0	0.00	22.75	15	1,866	0.80%
2019/07/16	12	22.76	0	0.00	22.75	12	1,848	0.65%
2019/07/15	3	22.72	0	0.00	22.75	3	1,835	0.16%
2019/07/11	0	0.00	10	22.80	22.80	-10	1,812	-0.55%
2019/07/09	2	23.20	0	0.00	23.20	2	1,771	0.11%
2019/07/05	2	22.90	4	22.90	22.80	-2	1,719	-0.12%
2019/07/04	0	0.00	1	22.70	22.75	-1	1,696	-0.06%
2019/07/03	1	23.05	0	0.00	22.80	1	1,683	0.06%
2019/07/01	1	22.65	6	22.67	22.75	-5	1,633	-0.31%
2019/06/28	2	22.70	2	22.60	22.55	0	1,621	0.00%
2019/06/27	4	22.89	0	0.00	22.85	4	1,611	0.25%
2019/06/26	1	22.80	0	0.00	22.80	1	1,626	0.06%
2019/06/24	7	22.67	1	22.95	22.95	6	1,574	0.38%
2019/06/21	2	22.35	0	0.00	22.20	2	1,494	0.13%
2019/06/20	5	21.75	5	21.75	21.80	0	1,413	0.00%
2019/06/19	2	21.60	3	21.57	21.55	-1	1,390	-0.07%
2019/06/18	2	21.60	2	21.55	21.55	0	1,388	0.00%
2019/06/17	0	0.00	7	21.69	21.55	-7	1,392	-0.50%
2019/06/12	1	21.80	1	21.75	21.70	0	1,383	0.00%
2019/06/11	0	0.00	2	21.70	21.70	-2	1,359	-0.15%
2019/06/10	2	21.43	1	21.40	21.35	1	1,334	0.07%
2019/06/04	0	0.00	2	21.70	21.65	-2	1,300	-0.15%
2019/06/03	4	21.90	3	21.78	21.65	1	1,291	0.08%
2019/05/31	3	21.30	0	0.00	21.40	3	1,243	0.24%
2019/05/30	5	21.45	0	0.00	21.50	5	1,227	0.41%
2019/05/29	2	21.43	3	21.48	21.35	-1	1,221	-0.08%
2019/05/28	8	21.66	6	22.18	21.10	2	1,205	0.17%
2019/05/27	0	0.00	2	22.05	22.30	-2	1,103	-0.18%
2019/05/24	1	21.80	2	21.73	21.75	-1	1,030	-0.10%
2019/05/23	10	21.50	0	0.00	21.45	10	1,013	0.99%
2019/05/22	0	0.00	7	21.77	21.75	-7	987	-0.71%
2019/05/17	5	21.40	3	21.15	21.30	2	834	0.24%
2019/05/16	3	20.93	7	21.52	21.10	-4	768	-0.52%
2019/05/09	1	19.95	0	0.00	20.00	1	562	0.18%
2019/05/06	1	20.05	0	0.00	20.05	1	534	0.19%
2019/04/25	0	20.25	0	0.00	20.20	0	525	0.00%
2019/04/17	0	0.00	10	20.20	20.20	-10	528	-1.89%
2019/04/08	0	20.30	0	0.00	20.10	0	495	0.00%
2019/04/03	30	20.10	0	0.00	20.10	30	492	6.09%
2019/04/02	30	20.13	0	0.00	20.10	30	489	6.13%
2019/04/01	3	20.25	0	0.00	20.05	3	486	0.62%
2019/03/29	10	20.30	0	0.00	20.20	10	469	2.13%
2019/03/28	0	0.00	7	20.60	20.70	-7	433	-1.61%
2019/03/27	2	20.20	0	0.00	20.40	2	409	0.49%
2019/03/26	5	20.25	0	0.00	20.30	5	404	1.24%
2019/03/06	10	20.30	0	0.00	20.20	10	473	2.11%
2019/03/05	0	20.30	0	0.00	20.35	0	468	0.00%
2019/02/13	1	19.95	0	0.00	19.95	1	471	0.21%
2019/01/04	0	0.00	10	20.10	20.10	-10	652	-1.53%
2018/12/26	0	0.00	1	19.85	19.85	-1	737	-0.14%
2018/12/04	5	20.50	0	0.00	20.60	5	710	0.70%
2018/11/29	0.2	19.85	0	0.00	19.85	0.2	687	0.03%
2018/11/23	0	19.70	0	0.00	19.65	0	697	0.00%
2018/11/05	10	19.50	0	0.00	19.55	10	679	1.47%
2018/10/29	0	0.00	0.1	19.60	19.60	-0.1	683	-0.01%
2018/10/26	0	0.00	10	19.85	19.80	-10	687	-1.45%
2018/10/25	10	19.50	0	0.00	19.50	10	668	1.50%
2018/10/09	0	0.00	5	20.70	20.85	-5	575	-0.87%
2018/09/28	0	0.00	0.1	20.60	20.50	-0.1	548	-0.01%
2018/09/11	10	20.35	0	0.00	20.60	10	731	1.37%
2018/09/07	10	20.55	0	0.00	20.60	10	744	1.34%
2018/09/05	0	0.00	1	20.75	20.70	-1	758	-0.13%
2018/08/31	0	0.00	8	20.85	20.85	-8	766	-1.04%
2018/08/30	0.3	20.75	0	0.00	20.75	0.3	779	0.04%
2018/08/21	1	20.75	0	0.00	20.80	1	1,143	0.09%
2018/07/24	0	0.00	2	20.95	21.00	-2	1,234	-0.16%
2018/07/23	2	21.70	0	0.00	21.70	2	1,235	0.16%
2018/06/15	20	21.60	0	0.00	21.40	20	1,670	1.20%
2018/06/14	10	21.73	0	0.00	21.60	10	1,645	0.61%
2018/06/01	0	0.00	1	23.35	22.30	-1	1,671	-0.06%
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%
2018/05/08	1	20.90	0	0.00	20.95	1	1,633	0.06%
2018/04/20	0	0.00	20	21.10	21.10	-20	1,668	-1.20%
2018/04/19	0	0.00	20	21.23	21.20	-20	1,663	-1.20%
2018/04/17	23	21.35	0	0.00	21.45	23	1,660	1.39%
2018/04/12	20	22.33	1	22.70	22.00	19	1,686	1.13%
2018/04/10	20	22.10	25	22.94	22.40	-5	1,658	-0.30%
2018/04/09	0	0.00	2	21.90	21.90	-2	1,469	-0.14%
2018/03/30	2	21.58	0	0.00	21.40	2	1,463	0.14%
2018/03/28	0	0.00	1	21.20	21.30	-1	1,439	-0.07%
2018/03/27	3	21.32	0	0.00	21.25	3	1,434	0.21%
2018/03/08	0	0.00	10	21.40	21.40	-10	1,288	-0.78%
2018/03/07	0	0.00	1	21.15	21.10	-1	1,254	-0.08%
2018/03/06	0.5	21.15	0	0.00	21.15	0.5	1,256	0.04%
2018/03/01	9	21.05	0	0.00	21.15	9	1,253	0.72%
2018/02/08	0	0.00	8	20.80	20.70	-8	1,259	-0.64%
2018/01/31	8	21.05	9	21.00	21.05	-1	1,243	-0.08%
2018/01/23	1	21.05	0	0.00	21.05	1	1,250	0.08%
2018/01/10	0	0.00	5	21.15	21.15	-5	1,701	-0.29%
2018/01/02	0	0.00	10	21.86	21.80	-10	1,685	-0.59%