裕隆 (2201)-群益金鼎-宜蘭券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
5,129張
產業
上市汽車類股
734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

裕隆 (2201)籌碼相關－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/05/30	0.1	70.90	0	0.00	70.10	0.1	5,896	0.00%
2024/05/29	0	0.00	1	72.40	71.50	-1	5,871	-0.02%
2024/05/28	0.1	71.70	0	0.00	71.40	0.1	5,829	0.00%
2024/05/24	0	0.00	20	70.32	70.90	-20	5,813	-0.34%
2024/05/23	1	70.50	0	0.00	70.50	1	5,814	0.02%
2024/05/21	1.1	70.98	0	0.00	70.50	1.1	5,838	0.02%
2024/05/20	1.1	71.85	0	0.00	71.30	1.1	5,829	0.02%
2024/05/16	0	0.00	1	71.00	71.80	-1	5,938	-0.02%
2024/05/15	0	0.00	1	71.80	71.40	-1	5,893	-0.02%
2024/05/14	0	0.00	3	72.80	71.60	-3	5,851	-0.05%
2024/05/13	14	73.32	10	73.70	72.50	4	5,807	0.07%
2024/05/10	10	71.50	10	72.70	73.10	0	5,750	0.00%
2024/05/09	11	75.03	15	75.73	75.00	-4	5,542	-0.07%
2024/05/07	1	71.90	2	73.00	73.80	-1	5,104	-0.02%
2024/05/06	0	0.00	5	74.46	73.60	-5	4,986	-0.10%
2024/05/03	7	74.00	17	72.79	73.70	-10	4,803	-0.21%
2024/05/02	1	70.80	1	69.60	70.50	0	4,522	0.00%
2024/04/24	0	0.00	5	68.20	68.00	-5	4,375	-0.11%
2024/04/22	0	0.00	1	68.20	67.80	-1	4,508	-0.02%
2024/04/19	1	66.70	0	0.00	66.90	1	4,450	0.02%
2024/04/18	0	0.00	2	69.35	69.30	-2	4,372	-0.05%
2024/04/12	2	69.70	0	0.00	69.00	2	4,315	0.05%
2024/04/10	0	0.00	1	69.00	69.90	-1	4,333	-0.02%
2024/04/09	22	69.83	22	69.10	69.10	0	4,375	0.00%
2024/04/08	1	69.90	2	69.50	70.00	-1	4,361	-0.02%
2024/04/03	2.2	66.57	0	0.00	66.70	2.2	4,271	0.05%
2024/04/02	0.2	67.90	0	0.00	67.80	0.2	4,291	0.00%
2024/04/01	0.2	68.50	0	0.00	68.30	0.2	4,275	0.00%
2024/03/29	3	68.10	1	68.20	68.10	2	4,301	0.05%
2024/03/28	3	67.70	0	0.00	68.20	3	4,347	0.07%
2024/03/25	2	68.60	0	0.00	68.10	2	4,637	0.04%
2024/03/22	1	67.80	0	0.00	68.30	1	4,690	0.02%
2024/03/21	1	67.70	0	0.00	67.80	1	4,792	0.02%
2024/03/20	1	67.70	0	0.00	67.70	1	4,949	0.02%
2024/03/19	2	68.45	0	0.00	68.30	2	4,983	0.04%
2024/03/15	1	68.90	0	0.00	68.50	1	5,158	0.02%
2024/03/12	1	71.70	2	70.30	71.90	-1	5,096	-0.02%
2024/03/11	2	67.90	1	68.00	67.60	1	4,959	0.02%
2024/03/08	0	0.00	1	67.20	67.10	-1	4,948	-0.02%
2024/03/07	1	69.20	0	0.00	68.90	1	4,864	0.02%
2024/03/04	0	0.00	5	70.72	70.80	-5	4,943	-0.10%
2024/03/01	0	0.00	4	71.15	70.70	-4	4,936	-0.08%
2024/02/29	4	70.38	0	0.00	70.70	4	4,946	0.08%
2024/02/27	0	0.00	11	69.86	69.40	-11	4,902	-0.22%
2024/02/23	1	71.30	1	71.60	71.20	0	4,978	0.00%
2024/02/22	2	71.00	0	0.00	70.90	2	5,036	0.04%
2024/02/21	5	71.28	0	0.00	70.80	5	5,195	0.10%
2024/02/19	1	72.20	3	71.47	72.20	-2	5,303	-0.04%
2024/02/16	2	70.00	3	69.80	69.90	-1	5,334	-0.02%
2024/02/05	3	69.00	0	0.00	69.30	3	5,354	0.06%
2024/01/30	1	69.80	0	0.00	69.60	1	5,522	0.02%
2024/01/29	2	70.30	0	0.00	69.80	2	5,541	0.04%
2024/01/26	0	0.00	2	69.70	69.80	-2	5,599	-0.04%
2024/01/24	1	70.90	0	0.00	70.80	1	5,723	0.02%
2024/01/18	2	67.55	0	0.00	68.50	2	6,091	0.03%
2024/01/17	1	67.70	32	68.73	67.70	-31	6,163	-0.50%
2024/01/16	0.3	70.13	0	0.00	69.80	0.3	6,113	0.00%
2024/01/12	0	0.00	1	71.10	70.70	-1	6,435	-0.02%
2024/01/11	3	70.87	0	0.00	70.70	3	6,557	0.05%
2024/01/10	0	0.00	21	70.38	70.20	-21	6,941	-0.30%
2024/01/05	2	72.65	0	0.00	72.40	2	8,913	0.02%
2024/01/03	1	73.80	2	73.80	73.10	-1	9,285	-0.01%
2023/12/29	1	75.20	2	75.00	74.80	-1	9,295	-0.01%
2023/12/28	3	74.33	2	74.45	74.60	1	9,415	0.01%
2023/12/26	0.1	73.00	0	0.00	72.70	0.1	9,545	0.00%
2023/12/25	0	0.00	2	72.80	72.80	-2	9,755	-0.02%
2023/12/22	8.2	72.76	5	73.70	72.20	3.2	9,944	0.03%
2023/12/21	1	72.40	20	72.90	72.70	-19	9,849	-0.19%
2023/12/20	1	73.80	1	74.40	74.10	0	9,898	0.00%
2023/12/18	2	74.95	0	0.00	74.40	2	9,995	0.02%
2023/12/15	3.2	76.15	0	0.00	75.50	3.2	10,188	0.03%
2023/12/14	0	0.00	4	76.88	77.30	-4	10,213	-0.04%
2023/12/13	6	76.42	0	0.00	76.00	6	10,171	0.06%
2023/12/11	1	78.40	2	78.00	78.00	-1	10,108	-0.01%
2023/12/08	2	77.50	0	0.00	77.20	2	10,156	0.02%
2023/12/07	1	78.20	1	77.50	77.60	0	10,186	0.00%
2023/12/06	1	77.30	2.4	77.99	77.80	-1.4	10,240	-0.01%
2023/12/05	1	76.70	0	0.00	77.00	1	10,270	0.01%
2023/12/04	1	76.90	5	77.26	76.50	-4	10,336	-0.04%
2023/12/01	0	0.00	1	77.20	77.10	-1	10,458	-0.01%
2023/11/30	3	76.67	0	0.00	76.90	3	10,662	0.03%
2023/11/29	6	78.02	0	0.00	77.90	6	11,171	0.05%
2023/11/28	0	0.00	3	78.07	78.40	-3	11,565	-0.03%
2023/11/27	3	77.63	2	78.00	77.10	1	11,759	0.01%
2023/11/24	0	0.00	2	78.25	78.50	-2	12,164	-0.02%
2023/11/22	2.1	77.77	0	0.00	77.70	2.1	12,453	0.02%
2023/11/21	2	78.50	0	0.00	79.00	2	12,370	0.02%
2023/11/20	2	77.90	0	0.00	78.00	2	12,279	0.02%
2023/11/17	3	79.73	4	80.05	80.20	-1	12,116	-0.01%
2023/11/16	1	78.60	5	78.70	79.10	-4	12,025	-0.03%
2023/11/15	2	79.05	6	79.48	78.50	-4	11,968	-0.03%
2023/11/14	0	0.00	1	78.00	77.90	-1	11,858	-0.01%
2023/11/13	2	77.55	3	77.83	77.60	-1	11,869	-0.01%
2023/11/10	20.1	78.10	20	77.40	77.10	0.1	11,883	0.00%
2023/11/09	10.2	78.79	0	0.00	79.20	10.2	11,857	0.09%
2023/11/08	2.1	79.18	1	79.00	78.60	1.1	12,001	0.01%
2023/11/07	20	78.20	20	79.00	79.10	0	12,008	0.00%
2023/11/06	2	78.85	3	79.00	78.80	-1	12,036	-0.01%
2023/11/02	2	77.30	6	77.50	77.40	-4	12,086	-0.03%
2023/11/01	1.3	74.10	3	75.00	75.00	-1.7	12,009	-0.01%
2023/10/31	4.4	76.16	1	78.00	74.10	3.4	11,946	0.03%
2023/10/30	1	77.10	0	0.00	76.90	1	11,861	0.01%
2023/10/27	4.1	77.88	1	77.30	77.30	3.1	11,890	0.03%
2023/10/26	0.7	78.46	3	79.57	78.20	-2.3	11,957	-0.02%
2023/10/25	0	0.00	3	81.00	80.10	-3	11,962	-0.03%
2023/10/24	5.2	78.51	3	78.60	79.00	2.2	12,043	0.02%
2023/10/23	10	77.80	1.1	78.36	77.80	8.9	12,066	0.07%
2023/10/20	12	80.01	2	79.55	79.10	10	12,142	0.08%
2023/10/19	1	80.40	0	0.00	81.40	1	12,052	0.01%
2023/10/18	12	82.19	3	80.47	80.10	9	12,069	0.07%
2023/10/17	7.8	82.68	1	83.90	81.10	6.8	11,808	0.06%
2023/10/16	23	83.75	6	84.63	83.00	17	11,705	0.15%
2023/10/13	41	86.96	81.1	87.37	85.10	-40.1	11,340	-0.35%
2023/10/12	2	81.75	5	82.06	84.00	-3	10,331	-0.03%
2023/10/11	0	0.00	2	79.40	78.80	-2	10,484	-0.02%
2023/10/06	2.3	78.99	1	78.70	78.90	1.3	10,709	0.01%
2023/10/05	18	78.88	15	78.65	78.40	3	10,747	0.03%
2023/10/04	7	78.43	0	0.00	78.40	7	10,777	0.06%
2023/10/03	1	80.70	0	0.00	80.50	1	10,670	0.01%
2023/10/02	22	82.34	1	81.80	82.00	21	10,679	0.20%
2023/09/28	19.1	84.54	11	84.95	83.00	8.1	10,776	0.08%
2023/09/27	1.5	85.13	22	86.00	86.00	-20.5	10,746	-0.19%
2023/09/26	0	0.00	3	84.20	83.70	-3	10,621	-0.03%
2023/09/25	21	85.11	1	84.70	84.30	20	10,678	0.19%
2023/09/21	7	81.46	2	80.70	80.60	5	10,613	0.05%
2023/09/20	23.3	84.10	20	82.50	82.20	3.3	10,624	0.03%
2023/09/19	1	84.60	6	85.12	84.60	-5	10,450	-0.05%
2023/09/18	1.2	83.37	0	0.00	83.30	1.2	10,335	0.01%
2023/09/15	0.1	83.00	0	0.00	82.90	0.1	10,380	0.00%
2023/09/14	21.8	83.90	20	83.70	83.80	1.8	10,412	0.02%
2023/09/13	21	81.40	20.1	82.80	83.90	0.9	10,425	0.01%
2023/09/12	3	81.70	0	0.00	81.30	3	10,631	0.03%
2023/09/11	1.3	81.52	0	0.00	81.20	1.3	10,647	0.01%
2023/09/08	22	83.92	20	82.80	82.60	2	10,628	0.02%
2023/09/07	1	83.60	0	0.00	84.50	1	10,632	0.01%
2023/09/06	2	83.60	0	0.00	83.20	2	10,618	0.02%
2023/09/05	24	84.95	30	85.07	85.20	-6	10,593	-0.06%
2023/09/04	36	87.68	11	87.38	85.70	25	10,510	0.24%
2023/09/01	1	84.40	49	85.75	85.30	-48	9,982	-0.48%
2023/08/31	0	0.00	36	83.43	83.40	-36	9,779	-0.37%
2023/08/30	31	80.86	13.2	82.26	83.70	17.8	9,882	0.18%
2023/08/29	12	77.02	15	78.80	79.80	-3	9,712	-0.03%
2023/08/28	12	77.73	30	76.88	75.70	-18	10,084	-0.18%
2023/08/25	20	74.75	0	0.00	75.00	20	10,409	0.19%
2023/08/23	10	74.70	0	0.00	74.70	10	11,529	0.09%
2023/08/22	1	75.20	0	0.00	74.30	1	11,663	0.01%
2023/08/17	0.3	75.10	0	0.00	75.60	0.3	12,610	0.00%
2023/08/15	0	0.00	4	74.45	74.30	-4	13,037	-0.03%
2023/08/14	9.2	74.55	11	74.30	73.40	-1.8	13,253	-0.01%
2023/08/09	7	81.47	5	79.50	79.20	2	13,659	0.01%
2023/08/07	1	80.60	0	0.00	80.50	1	13,852	0.01%
2023/08/02	5.2	80.41	2	82.00	80.10	3.2	13,997	0.02%
2023/08/01	1.4	82.09	1	81.00	81.00	0.4	13,969	0.00%
2023/07/31	22.3	82.56	5	82.42	82.00	17.2	13,957	0.12%
2023/07/28	4.1	81.16	30	81.50	81.60	-25.9	13,918	-0.19%
2023/07/27	4	79.80	9.1	80.48	81.00	-5.1	13,982	-0.04%
2023/07/26	20	80.10	88	79.08	77.70	-68	13,895	-0.49%
2023/07/25	88	80.17	3.3	78.83	79.80	84.7	13,936	0.61%
2023/07/24	20	77.20	21	76.53	76.20	-1	13,873	-0.01%
2023/07/21	13	77.24	0	0.00	77.40	13	13,893	0.09%
2023/07/19	20	79.50	20	79.20	79.00	0	13,983	0.00%
2023/07/18	23	83.67	20	85.00	80.20	3	14,165	0.02%
2023/07/17	24.9	84.28	24	83.89	84.40	0.9	14,604	0.01%
2023/07/14	42	85.55	42	86.87	85.50	0	15,027	0.00%
2023/07/13	6	83.13	7	83.39	84.00	-1	15,484	-0.01%
2023/07/12	1	80.40	2	80.00	80.20	-1	15,701	-0.01%
2023/07/11	0.5	80.44	1	80.10	80.00	-0.5	16,083	0.00%
2023/07/10	22	82.29	1	81.70	81.30	21	16,401	0.13%
2023/07/07	1.5	82.56	0	0.00	82.30	1.5	16,394	0.01%
2023/07/06	3	82.67	15	83.19	83.50	-12	16,360	-0.07%
2023/07/05	18	82.00	8	82.00	81.80	10	16,184	0.06%
2023/07/04	6	82.50	23	82.96	82.40	-17	16,023	-0.11%
2023/07/03	16	82.24	2.2	82.12	81.80	13.8	16,017	0.09%
2023/06/30	2	82.30	27	82.79	82.60	-25	15,975	-0.16%
2023/06/29	3	81.13	1	81.00	80.50	2	15,906	0.01%
2023/06/28	3	81.10	0	0.00	80.80	3	15,888	0.02%
2023/06/27	24.2	81.27	1	79.70	79.40	23.2	15,857	0.15%
2023/06/26	1	81.30	5	81.56	82.00	-4	15,917	-0.03%
2023/06/21	2.3	82.11	0	0.00	82.00	2.3	16,007	0.01%
2023/06/20	3	83.27	2	83.10	83.10	1	16,009	0.01%
2023/06/19	6	83.68	1	83.40	83.40	5	16,067	0.03%
2023/06/16	16.2	84.66	2	88.70	83.70	14.2	16,268	0.09%
2023/06/15	10	87.10	0	0.00	87.70	10	16,050	0.06%
2023/06/14	1.1	87.43	0	0.00	87.40	1.1	16,092	0.01%
2023/06/13	1	87.70	2	88.25	87.10	-1	16,261	-0.01%
2023/06/12	3	87.40	1	87.90	86.80	2	16,486	0.01%
2023/06/09	11	87.59	3	87.90	87.80	8	16,587	0.05%
2023/06/08	4.5	87.61	0	0.00	87.10	4.5	16,894	0.03%
2023/06/07	12	89.97	6	89.63	89.70	6	17,277	0.03%
2023/06/06	6.8	88.76	1	90.90	88.50	5.8	17,427	0.03%
2023/06/05	6	92.27	14.5	91.62	90.60	-8.5	17,463	-0.05%
2023/06/02	5.2	90.52	42.2	90.05	90.60	-37	17,273	-0.21%
2023/06/01	7.1	90.30	4	91.63	89.60	3.1	17,110	0.02%
2023/05/31	4	85.95	14.1	87.20	87.60	-10.1	16,730	-0.06%
2023/05/30	24.2	86.50	33	87.02	86.60	-8.8	16,779	-0.05%
2023/05/29	0	0.00	4	83.00	82.80	-4	16,189	-0.02%
2023/05/26	18	82.77	1	83.00	82.20	17	16,720	0.10%
2023/05/25	17	83.76	3.3	84.74	83.40	13.7	16,790	0.08%
2023/05/24	2	83.30	24	84.71	85.30	-22	16,784	-0.13%
2023/05/23	14	84.56	9	85.04	83.70	5	16,779	0.03%
2023/05/22	8	83.53	45.1	83.47	84.20	-37.1	16,625	-0.22%
2023/05/19	5	80.80	1.1	81.18	80.40	3.9	16,605	0.02%
2023/05/18	11	80.95	20	81.70	81.80	-9	17,232	-0.05%
2023/05/17	9	81.24	12	81.18	81.10	-3	17,202	-0.02%
2023/05/16	1	78.80	1	79.30	79.60	0	16,929	0.00%
2023/05/15	1	76.70	0	0.00	76.70	1	16,975	0.01%
2023/05/12	12	76.63	0	0.00	78.30	12	17,522	0.07%
2023/05/11	12	76.63	0	0.00	75.90	12	17,605	0.07%
2023/05/10	0	0.00	8	78.68	79.10	-8	17,858	-0.04%
2023/05/09	12.1	77.84	10	77.30	77.10	2.1	18,040	0.01%
2023/05/08	4	77.20	4	77.90	78.10	0	18,373	0.00%
2023/05/05	2	78.00	0	0.00	77.40	2	19,117	0.01%
2023/05/04	24	77.15	20	77.40	77.80	4	20,127	0.02%
2023/05/03	36.1	78.84	21	78.03	77.60	15.1	20,629	0.07%
2023/04/28	33	80.91	23	81.47	80.60	10	22,329	0.04%
2023/04/27	11	79.78	22	80.48	80.50	-11	22,911	-0.05%
2023/04/26	12	79.08	10	79.60	79.80	2	23,222	0.01%
2023/04/25	66	80.40	70	80.50	78.50	-4	23,224	-0.02%
2023/04/24	18	79.73	15	80.39	80.90	3	23,268	0.01%
2023/04/21	23	80.87	24	79.73	80.30	-1	23,333	0.00%
2023/04/20	81	80.78	48	81.31	82.00	33	23,300	0.14%
2023/04/19	66	84.19	20	83.12	83.20	46	23,430	0.20%
2023/04/18	26	84.74	57.2	83.94	85.70	-31.2	23,376	-0.13%
2023/04/17	12	80.87	47	81.07	81.80	-35	22,746	-0.15%
2023/04/14	6	77.52	11.5	79.28	79.10	-5.5	22,664	-0.02%
2023/04/13	24	78.43	23.5	77.75	77.60	0.5	22,469	0.00%
2023/04/12	2	75.10	1	75.80	75.60	1	22,228	0.00%
2023/04/11	4	74.93	0	0.00	74.70	4	22,378	0.02%
2023/04/10	2	74.90	0	0.00	74.80	2	22,442	0.01%
2023/04/07	1	74.50	8.5	74.44	74.30	-7.5	22,682	-0.03%
2023/04/06	10	73.43	2	73.50	73.70	8	22,946	0.03%
2023/03/31	6.5	75.85	3	75.20	75.20	3.5	23,097	0.02%
2023/03/30	7.2	76.74	6	76.63	76.50	1.2	23,290	0.01%
2023/03/29	2	75.20	20	75.60	75.60	-18	23,597	-0.08%
2023/03/28	12	74.45	15	75.43	74.50	-3	24,135	-0.01%
2023/03/27	7.3	76.56	4	77.93	75.50	3.3	24,251	0.01%
2023/03/24	13.7	77.80	18	78.19	78.80	-4.3	24,380	-0.02%
2023/03/23	1	76.60	0	0.00	77.50	1	24,792	0.00%
2023/03/22	2	76.80	4	78.38	76.40	-2	25,520	-0.01%
2023/03/21	6	77.57	13.6	78.16	77.30	-7.6	25,958	-0.03%
2023/03/20	1.1	75.91	1	76.10	75.80	0.1	26,583	0.00%
2023/03/17	0.2	74.70	0	0.00	75.70	0.2	26,757	0.00%
2023/03/16	4	74.10	8.1	74.19	73.90	-4.1	27,143	-0.02%
2023/03/15	12	76.84	13	77.28	75.90	-1	27,463	0.00%
2023/03/14	2	74.60	2	74.85	75.50	0	27,639	0.00%
2023/03/13	13.2	72.66	16	74.68	76.00	-2.8	27,805	-0.01%
2023/03/10	21	72.80	10	72.90	72.40	11	28,035	0.04%
2023/03/09	21.3	75.96	10	76.65	76.00	11.3	28,440	0.04%
2023/03/08	16	77.69	2	77.45	77.60	14	29,589	0.05%
2023/03/07	1	79.40	3	79.20	79.20	-2	31,679	-0.01%
2023/03/06	10	79.20	0	0.00	79.00	10	32,545	0.03%
2023/03/03	16.1	78.68	0	0.00	78.10	16.1	33,580	0.05%
2023/03/02	24	78.76	10	78.90	78.80	14	33,809	0.04%
2023/03/01	5.5	82.26	21	81.97	81.60	-15.5	34,331	-0.05%
2023/02/24	14	81.85	53	81.05	81.30	-39	34,926	-0.11%
2023/02/23	10.4	78.03	2	79.15	80.00	8.4	35,006	0.02%
2023/02/22	9.8	78.60	1	77.80	78.10	8.8	35,078	0.03%
2023/02/21	11	81.11	4	81.95	80.90	7	35,210	0.02%
2023/02/20	1.1	80.15	0	0.00	80.60	1.1	35,453	0.00%
2023/02/17	3.1	81.88	7	81.43	80.00	-3.9	36,109	-0.01%
2023/02/16	16	81.46	7	81.49	81.50	9	36,232	0.02%
2023/02/15	28.2	78.10	24	77.83	77.90	4.2	35,580	0.01%
2023/02/14	3.1	77.15	6	77.20	77.20	-2.9	35,384	-0.01%
2023/02/13	0	0.00	1	77.60	77.50	-1	35,365	0.00%
2023/02/10	16	78.62	10	78.66	79.00	6	35,162	0.02%
2023/02/09	7	77.10	3	77.77	76.90	4	34,580	0.01%
2023/02/08	21.4	76.83	5	77.24	77.80	16.4	34,426	0.05%
2023/02/07	1	77.20	1	77.70	77.80	0	34,045	0.00%
2023/02/06	5	77.40	1.2	78.17	77.50	3.8	33,809	0.01%
2023/02/03	13.1	79.26	15	79.87	78.10	-1.9	33,486	-0.01%
2023/02/02	26.4	80.54	9.1	81.06	79.50	17.3	32,779	0.05%
2023/02/01	16	83.61	25.4	82.49	84.50	-9.4	31,891	-0.03%
2023/01/31	32	80.32	37.3	80.17	82.90	-5.3	31,435	-0.02%
2023/01/30	1	74.00	10	76.34	78.10	-9	30,031	-0.03%
2023/01/17	33	70.74	80.2	69.84	71.00	-47.2	29,893	-0.16%
2023/01/16	10	68.90	10	68.56	69.20	0	29,626	0.00%
2023/01/13	2	66.65	1	66.50	66.80	1	29,718	0.00%
2023/01/12	0.3	66.30	0	0.00	66.20	0.3	29,684	0.00%
2023/01/11	5	67.18	2	67.50	66.50	3	29,471	0.01%
2023/01/10	6	67.07	58	67.24	67.20	-52	29,388	-0.18%
2023/01/09	5	66.70	22	68.13	68.20	-17	29,198	-0.06%
2023/01/06	11	65.81	12.2	66.43	66.20	-1.2	28,481	0.00%
2023/01/05	1	65.80	13	65.53	65.70	-12	27,989	-0.04%
2023/01/04	17	65.08	13	65.03	65.70	4	27,698	0.01%
2023/01/03	4.7	62.81	5	63.18	63.20	-0.3	27,350	0.00%
2022/12/30	3	61.87	3	62.13	62.00	0	27,175	0.00%
2022/12/29	3	59.97	2	60.75	61.40	1	27,061	0.00%
2022/12/28	2	62.15	1	62.00	61.60	1	26,892	0.00%
2022/12/27	1	61.60	2	62.05	61.90	-1	26,747	0.00%
2022/12/26	19	60.87	40	59.97	61.10	-21	26,468	-0.08%
2022/12/23	11	59.29	0	0.00	59.10	11	26,197	0.04%
2022/12/22	22	60.14	2	60.80	59.70	20	25,954	0.08%
2022/12/21	13.2	60.57	20	60.00	60.00	-6.8	25,720	-0.03%
2022/12/20	7	62.43	3	63.90	61.40	4	25,370	0.02%
2022/12/19	7	64.33	0	0.00	64.20	7	24,857	0.03%
2022/12/16	21	64.30	1	64.60	64.10	20	24,654	0.08%
2022/12/15	86.3	66.98	47	67.81	66.50	39.3	24,382	0.16%
2022/12/14	14.2	67.30	24.1	67.51	66.80	-9.9	23,822	-0.04%
2022/12/13	13.1	65.46	7.6	66.00	65.00	5.5	23,062	0.02%
2022/12/12	57.1	66.07	24	65.21	66.60	33.1	22,467	0.15%
2022/12/09	4	62.43	4	62.43	62.30	0	21,593	0.00%
2022/12/08	8	62.73	8	62.19	63.00	0	21,338	0.00%
2022/12/07	6.8	64.35	42	63.47	63.40	-35.2	20,901	-0.17%
2022/12/06	49	64.83	41	66.77	64.90	8	20,373	0.04%
2022/12/05	25	67.37	24	66.91	66.90	1	19,893	0.01%
2022/12/02	15	66.85	8	67.53	66.70	7	19,576	0.04%
2022/12/01	6	66.58	18	67.02	67.90	-12	18,949	-0.06%
2022/11/30	13	65.82	3	65.00	65.20	10	18,126	0.06%
2022/11/29	43	67.08	26	65.28	63.70	17	16,812	0.10%
2022/11/28	9	62.32	10	62.66	64.80	-1	14,714	-0.01%
2022/11/25	31	59.26	24	59.11	60.60	7	14,089	0.05%
2022/11/24	24.2	57.22	5	56.92	57.70	19.2	12,958	0.15%
2022/11/23	26	57.40	29	56.46	57.10	-3	12,521	-0.02%
2022/11/22	17	54.75	26	54.39	54.90	-9	11,541	-0.08%
2022/11/21	16	52.45	17.3	52.58	54.10	-1.3	10,587	-0.01%
2022/11/18	13	49.22	44	49.29	49.20	-31	9,933	-0.31%
2022/11/17	6	50.78	3	51.37	50.20	3	9,704	0.03%
2022/11/16	3	50.13	0	0.00	50.90	3	9,257	0.03%
2022/11/15	16	50.24	20	49.81	51.10	-4	8,791	-0.05%
2022/11/14	2	48.20	18	49.16	49.50	-16	7,961	-0.20%
2022/11/09	5	45.30	5	45.36	44.80	0	7,416	0.00%
2022/11/08	3	45.60	1	45.70	45.35	2	7,303	0.03%
2022/11/07	6	45.38	1	45.75	45.75	5	7,330	0.07%
2022/11/04	1	44.70	1	43.90	45.05	0	7,310	0.00%
2022/11/03	2	44.60	2	44.50	44.45	0	7,270	0.00%
2022/11/02	1	45.65	0	0.00	45.20	1	7,337	0.01%
2022/11/01	4	45.65	1	45.65	45.60	3	7,586	0.04%
2022/10/31	3	46.18	7	46.22	45.60	-4	7,566	-0.05%
2022/10/28	2	46.15	0	0.00	45.75	2	7,556	0.03%
2022/10/27	11	45.40	12	45.12	46.55	-1	7,447	-0.01%
2022/10/26	14	44.61	5	44.81	44.40	9	7,331	0.12%
2022/10/25	6	44.39	2	44.80	44.30	4	7,207	0.06%
2022/10/24	14.3	45.87	15	45.94	46.00	-0.7	6,936	-0.01%
2022/10/21	4	44.44	12	44.88	45.05	-8	6,516	-0.12%
2022/10/20	3	41.13	0	0.00	41.35	3	5,996	0.05%
2022/10/19	0	0.00	4	43.13	43.00	-4	5,965	-0.07%
2022/10/18	7	43.56	6	43.15	42.80	1	6,023	0.02%
2022/10/17	0	0.00	1	43.15	43.45	-1	6,156	-0.02%
2022/10/14	0	0.00	2	42.15	42.80	-2	6,177	-0.03%
2022/10/13	3	41.20	0	0.00	41.05	3	6,136	0.05%
2022/10/12	1	40.65	0	0.00	41.05	1	6,071	0.02%
2022/10/11	3	41.70	0	0.00	40.80	3	6,175	0.05%
2022/10/07	0	0.00	6.1	42.51	42.90	-6.1	6,221	-0.10%
2022/10/06	1	41.50	0	0.00	41.25	1	6,295	0.02%
2022/09/27	5	42.71	1	43.00	42.65	4	7,378	0.05%
2022/09/22	0	0.00	2	43.50	43.45	-2	7,823	-0.03%
2022/09/21	0	0.00	1	43.05	42.60	-1	8,031	-0.01%
2022/09/20	1	42.55	0	0.00	43.30	1	8,266	0.01%
2022/09/19	0	0.00	1	41.90	41.95	-1	8,537	-0.01%
2022/09/16	2	42.05	0	0.00	41.95	2	8,792	0.02%
2022/09/13	1.3	42.14	1	42.10	42.15	0.3	10,474	0.00%
2022/09/07	1	41.95	2	42.30	41.85	-1	11,040	-0.01%
2022/09/05	1	43.85	9.1	43.61	43.40	-8.1	11,033	-0.07%
2022/09/02	22	43.51	13.2	42.68	43.85	8.8	11,015	0.08%
2022/09/01	31	43.11	23.1	43.02	43.20	7.9	10,804	0.07%
2022/08/31	10	41.00	4	41.25	41.25	6	10,484	0.06%
2022/08/26	10	40.00	10	40.60	41.00	0	10,537	0.00%
2022/08/25	0	0.00	3	39.75	39.85	-3	10,558	-0.03%
2022/08/24	7	40.83	0	0.00	40.70	7	10,758	0.07%
2022/08/23	2	40.90	0	0.00	40.85	2	10,817	0.02%
2022/08/22	0	0.00	1	40.85	40.85	-1	10,847	-0.01%
2022/08/19	2	41.35	1	41.25	41.30	1	10,809	0.01%
2022/08/18	1	41.45	0	0.00	41.50	1	10,867	0.01%
2022/08/10	1	41.85	1	42.20	41.95	0	10,869	0.00%
2022/08/09	2	41.63	11	41.98	42.20	-9	10,889	-0.08%
2022/08/08	19	40.81	22	40.81	41.45	-3	10,907	-0.03%
2022/08/05	1.1	43.87	0	0.00	43.80	1.1	10,664	0.01%
2022/08/04	10	42.80	10	44.30	43.25	0	10,610	0.00%
2022/08/03	13	44.35	13	44.67	44.05	0	10,503	0.00%
2022/08/02	5	44.90	6	45.19	45.10	-1	10,414	-0.01%
2022/07/28	12	46.19	0	0.00	45.45	12	10,296	0.12%
2022/07/27	10	45.95	2	45.85	46.20	8	10,234	0.08%
2022/07/26	2	45.55	13	45.99	45.55	-11	10,166	-0.11%
2022/07/25	25.1	45.38	1	45.50	45.80	24.1	10,061	0.24%
2022/07/22	13	45.80	5	46.14	45.95	8	9,867	0.08%
2022/07/21	10	46.56	21	46.62	46.95	-11	9,614	-0.11%
2022/07/20	3.1	47.80	1	48.30	47.50	2.1	9,444	0.02%
2022/07/19	2.1	47.87	0	0.00	48.05	2.1	9,371	0.02%
2022/07/18	1	47.50	7	48.09	48.50	-6	9,321	-0.06%
2022/07/15	7.1	47.88	1	47.75	48.00	6.1	9,207	0.07%
2022/07/14	11.3	48.88	3	48.82	49.00	8.3	9,075	0.09%
2022/07/13	9	49.06	12	49.36	49.00	-3	8,896	-0.03%
2022/07/12	18	46.64	27	46.05	46.90	-9	8,479	-0.11%
2022/07/11	6.4	46.01	4.2	46.31	46.10	2.2	8,246	0.03%
2022/07/08	0.1	44.70	0.2	44.75	44.70	-0.1	8,045	0.00%
2022/07/07	5	43.72	2.1	42.96	43.70	2.9	7,907	0.04%
2022/07/06	12	43.18	10	42.84	42.50	2	7,786	0.03%
2022/07/05	4.1	44.78	0	0.00	44.50	4.1	7,651	0.05%
2022/07/04	11	44.39	10	44.80	44.40	1	7,573	0.01%
2022/07/01	2	44.90	2	44.80	44.40	0	7,468	0.00%
2022/06/30	31.2	47.20	12	47.05	47.20	19.2	7,202	0.27%
2022/06/29	17.3	47.41	19	48.55	47.50	-1.7	6,978	-0.02%
2022/06/28	18.3	48.58	5	48.92	48.35	13.3	6,707	0.20%
2022/06/27	5	49.46	22	48.71	50.20	-17	6,443	-0.26%
2022/06/24	13	49.95	23.5	49.88	50.00	-10.5	6,089	-0.17%
2022/06/23	13.3	50.62	11.5	50.94	50.50	1.8	5,800	0.03%
2022/06/22	9	49.41	20.3	49.74	49.10	-11.3	4,986	-0.23%
2022/06/21	21.5	49.08	45.3	47.86	49.75	-23.8	4,553	-0.52%
2022/06/20	41.6	45.14	41	45.41	45.30	0.6	3,987	0.02%
2022/06/17	8	46.17	18	46.25	46.10	-10	3,770	-0.27%
2022/06/16	6	45.92	15.2	46.33	45.80	-9.2	3,557	-0.26%
2022/06/15	9	45.51	23	45.41	45.40	-14	3,336	-0.42%
2022/06/14	10	44.70	6	44.67	44.80	4	3,285	0.12%
2022/06/13	22	45.37	15.4	45.48	45.40	6.6	3,201	0.21%
2022/06/10	5	44.70	4	45.28	45.40	1	3,116	0.03%
2022/06/09	2	45.20	9	44.87	45.20	-7	3,089	-0.23%
2022/06/08	5	44.27	5	44.80	44.35	0	3,099	0.00%
2022/06/07	7	44.34	5	44.75	44.35	2	3,070	0.07%
2022/06/06	10.3	44.94	7	44.93	44.70	3.3	3,007	0.11%
2022/06/02	15	45.43	30	45.58	45.15	-15	3,005	-0.50%
2022/06/01	36	45.68	21	45.71	45.80	15	2,937	0.51%
2022/05/31	15	44.02	0	0.00	44.45	15	2,668	0.56%
2022/05/30	5	43.60	6	43.50	43.70	-1	2,530	-0.04%
2022/05/27	2.1	43.30	12	43.39	43.30	-9.9	2,472	-0.40%
2022/05/26	6	43.36	7	43.63	43.15	-1	2,442	-0.04%
2022/05/25	9	42.71	7	42.48	43.15	2	2,352	0.09%
2022/05/24	0	0.00	56	41.95	42.15	-56	2,309	-2.42%
2022/05/23	11	42.17	0	0.00	42.10	11	2,264	0.49%
2022/05/20	6	41.95	7	42.40	41.95	-1	2,280	-0.04%
2022/05/19	7	41.64	6	41.73	42.20	1	2,270	0.04%
2022/05/18	3	41.83	2	41.90	42.05	1	2,204	0.05%
2022/05/17	5.1	41.95	0	0.00	41.95	5.1	2,198	0.23%
2022/05/16	0	0.00	26	41.52	42.00	-26	2,128	-1.22%
2022/05/13	11	40.20	0	0.00	40.10	11	1,945	0.57%
2022/05/12	5	38.70	0	0.00	38.10	5	1,868	0.27%
2022/05/11	0	0.00	10	38.50	38.65	-10	1,865	-0.54%
2022/05/10	0	0.00	2	38.50	38.65	-2	1,859	-0.11%
2022/05/09	0	0.00	0.1	38.70	38.70	-0.1	1,865	0.00%
2022/05/05	7	40.20	0	0.00	40.05	7	1,837	0.38%
2022/05/03	3	39.60	0	0.00	39.65	3	1,885	0.16%
2022/04/29	0	0.00	1	40.00	39.60	-1	1,908	-0.05%
2022/04/22	1	40.85	2	40.95	41.20	-1	2,099	-0.05%
2022/04/21	1	41.20	0	0.00	41.10	1	2,154	0.05%
2022/04/18	0	0.00	2	40.05	40.00	-2	2,245	-0.09%
2022/04/15	15	40.65	2	40.75	40.55	13	2,267	0.57%
2022/04/14	2	40.63	4	40.58	40.50	-2	2,350	-0.09%
2022/04/13	2.5	40.10	3	40.10	39.95	-0.5	2,372	-0.02%
2022/04/11	0	0.00	2	39.30	39.10	-2	2,555	-0.08%
2022/04/08	0	0.00	5	40.10	39.90	-5	2,701	-0.19%
2022/03/31	35	40.81	0	0.00	40.70	35	2,820	1.24%
2022/03/24	10	40.20	0	0.00	40.55	10	2,930	0.34%
2022/03/11	9	39.35	0	0.00	39.05	9	3,025	0.30%
2022/03/10	0	0.00	3	40.40	40.30	-3	2,959	-0.10%
2022/03/03	1	41.30	0	0.00	41.25	1	2,969	0.03%
2022/03/02	1	41.15	0	0.00	41.25	1	3,053	0.03%
2022/02/24	3	40.87	0	0.00	40.70	3	3,250	0.09%
2022/02/22	2	41.85	0	0.00	41.75	2	3,515	0.06%
2022/02/21	0	0.00	1	42.80	42.75	-1	3,568	-0.03%
2022/02/14	0	0.00	2	41.23	41.20	-2	4,128	-0.05%
2022/02/11	2	41.90	0	0.00	41.80	2	4,152	0.05%
2022/02/09	1	41.75	0	0.00	42.00	1	4,231	0.02%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/21	2	41.50	0	0.00	41.35	2	4,537	0.04%
2022/01/20	1	42.00	0	0.00	42.00	1	4,538	0.02%
2022/01/06	1	43.20	0	0.00	43.60	1	5,794	0.02%
2022/01/05	0	0.00	2	43.50	43.55	-2	5,988	-0.03%
2022/01/04	1	42.90	10	43.25	43.25	-9	6,131	-0.15%
2022/01/03	0	0.00	3	42.95	42.85	-3	6,645	-0.05%
2021/12/29	0	0.00	7	42.20	42.05	-7	6,916	-0.10%
2021/12/28	0	0.00	1	41.90	41.85	-1	6,959	-0.01%
2021/12/23	2	41.70	1.1	41.66	41.95	0.9	7,243	0.01%
2021/12/22	1	41.60	0	0.00	41.60	1	7,395	0.01%
2021/12/20	0	0.00	7	42.17	41.85	-7	7,868	-0.09%
2021/12/16	0	0.00	4	41.40	41.25	-4	8,246	-0.05%
2021/12/15	0	0.00	1	41.20	41.15	-1	8,731	-0.01%
2021/12/13	0	0.00	2	41.70	41.55	-2	9,818	-0.02%
2021/12/10	0	0.00	7	41.50	41.35	-7	10,132	-0.07%
2021/12/09	0	0.00	1	42.15	41.70	-1	10,150	-0.01%
2021/12/08	0	0.00	3	41.85	41.70	-3	10,165	-0.03%
2021/12/07	1	41.50	1	41.45	41.90	0	10,150	0.00%
2021/11/29	3	41.05	0.1	41.35	41.10	2.9	10,145	0.03%
2021/11/26	3	41.57	0	0.00	41.60	3	10,092	0.03%
2021/11/25	1	42.60	0	0.00	42.40	1	10,021	0.01%
2021/11/24	1	42.95	0	0.00	42.80	1	10,011	0.01%
2021/11/23	7	43.59	4	43.85	43.15	3	9,994	0.03%
2021/11/22	3	44.12	6	43.98	44.05	-3	9,908	-0.03%
2021/11/19	5	43.38	7	43.88	43.30	-2	9,740	-0.02%
2021/11/18	1	43.35	6	43.68	43.10	-5	9,587	-0.05%
2021/11/17	3	42.72	5.9	43.11	43.40	-2.9	9,523	-0.03%
2021/11/16	4	43.30	4	43.08	43.35	0	9,379	0.00%
2021/11/15	1	41.90	17	42.15	41.90	-16	9,147	-0.17%
2021/11/12	15	41.85	3	41.67	41.85	12	9,137	0.13%
2021/11/11	1	40.80	0	0.00	40.80	1	9,095	0.01%
2021/11/10	1	41.65	0	0.00	41.55	1	9,033	0.01%
2021/11/09	1.3	42.07	0	0.00	42.10	1.3	9,018	0.01%
2021/11/08	1	41.60	0	0.00	41.50	1	8,969	0.01%
2021/11/05	1	41.85	0	0.00	41.85	1	8,947	0.01%
2021/11/04	2	41.93	4	42.05	41.50	-2	8,966	-0.02%
2021/11/02	0	0.00	3	41.90	41.50	-3	8,965	-0.03%
2021/11/01	0	0.00	1	41.35	41.35	-1	8,871	-0.01%
2021/10/29	7	41.32	0	0.00	41.10	7	8,813	0.08%
2021/10/28	0	0.00	1	42.20	41.90	-1	8,730	-0.01%
2021/10/27	2	42.20	0	0.00	42.25	2	8,705	0.02%
2021/10/26	0	0.00	1	42.75	42.40	-1	8,666	-0.01%
2021/10/22	2	42.40	1	42.15	42.20	1	8,522	0.01%
2021/10/21	3	42.72	5	42.93	43.10	-2	8,420	-0.02%
2021/10/20	2	42.20	2	42.45	41.40	0	8,208	0.00%
2021/10/19	4	42.16	3	43.20	41.90	1	8,091	0.01%
2021/10/18	27	43.82	27	43.39	42.15	0	7,879	0.00%
2021/10/15	9	43.87	10	43.54	44.25	-1	7,551	-0.01%
2021/10/14	11	42.98	41	43.11	42.95	-30	7,346	-0.41%
2021/10/13	16	43.19	10	43.65	43.65	6	7,244	0.08%
2021/10/12	7	43.06	3	43.53	42.70	4	7,081	0.06%
2021/10/08	59	43.95	49	44.31	44.20	10	6,883	0.15%
2021/10/07	9	42.43	4	42.74	43.05	5	6,326	0.08%
2021/10/06	0	0.00	7	41.59	42.15	-7	6,118	-0.11%
2021/10/05	0	0.00	15	40.02	40.30	-15	5,905	-0.25%
2021/10/04	17	40.60	5	41.00	40.60	12	5,852	0.21%
2021/10/01	5	40.60	22	40.53	40.25	-17	5,782	-0.29%
2021/09/30	1	42.20	1	42.50	42.70	0	5,642	0.00%
2021/09/28	20	42.25	24	42.73	42.80	-4	5,453	-0.07%
2021/09/27	41	44.49	19	44.13	43.10	22	5,411	0.41%
2021/09/24	13	43.55	21	43.80	44.00	-8	5,138	-0.16%
2021/09/23	8	43.84	11	43.68	43.80	-3	4,989	-0.06%
2021/09/22	7	44.38	19	43.88	43.70	-12	4,756	-0.25%
2021/09/17	27.3	43.85	24	43.62	43.95	3.3	4,291	0.08%
2021/09/16	1	40.75	17	41.34	41.15	-16	3,610	-0.44%
2021/09/15	15	39.15	33	39.90	40.30	-18	3,399	-0.53%
2021/09/14	0	0.00	50	37.90	38.25	-50	3,195	-1.56%
2021/09/13	0	0.00	35	38.01	38.05	-35	3,189	-1.10%
2021/09/06	0	0.00	30	37.63	37.50	-30	3,386	-0.89%
2021/09/03	5	38.00	5	37.75	38.10	0	3,381	0.00%
2021/08/27	1	38.00	0	0.00	38.00	1	3,369	0.03%
2021/08/25	2	37.23	0	0.00	37.30	2	3,369	0.06%
2021/08/24	0	0.00	1	37.00	36.95	-1	3,388	-0.03%
2021/08/23	50	36.69	1	36.90	36.65	49	3,411	1.44%
2021/08/20	20	36.50	1.2	36.38	36.35	18.8	3,439	0.55%
2021/08/19	2	37.10	2	36.85	36.70	0	3,468	0.00%
2021/08/18	30	36.48	0	0.00	37.55	30	3,469	0.86%
2021/08/17	52	37.10	10	37.10	37.00	42	3,480	1.21%
2021/08/13	3	38.70	1	38.55	38.50	2	3,483	0.06%
2021/08/12	2	39.15	0	0.00	39.05	2	3,491	0.06%
2021/08/11	0	0.00	2	39.30	39.15	-2	3,558	-0.06%
2021/08/10	5	39.50	1	39.50	39.40	4	3,646	0.11%
2021/08/09	5	40.45	0	0.00	40.35	5	3,746	0.13%
2021/08/06	10	41.00	4	41.55	40.90	6	3,899	0.15%
2021/08/03	1	39.45	0	0.00	39.40	1	4,282	0.02%
2021/08/02	5	39.80	0	0.00	40.30	5	4,323	0.12%
2021/07/28	4	39.63	2	39.93	39.70	2	4,571	0.04%
2021/07/27	0	0.00	1	40.35	40.40	-1	4,794	-0.02%
2021/07/20	2	40.75	0	0.00	40.60	2	5,149	0.04%
2021/07/19	2	41.48	0	0.00	41.35	2	5,206	0.04%
2021/07/16	12	42.94	0	0.00	42.50	12	5,419	0.22%
2021/07/15	1	42.00	1	41.45	41.75	0	5,568	0.00%
2021/07/14	1	41.25	0	0.00	41.15	1	5,798	0.02%
2021/07/09	1	41.80	0	0.00	41.95	1	6,373	0.02%
2021/07/08	3	42.00	0	0.00	42.00	3	6,864	0.04%
2021/07/06	4	43.03	0	0.00	42.70	4	7,871	0.05%
2021/07/05	0	0.00	2	43.48	42.80	-2	8,124	-0.02%
2021/07/02	1	43.05	3	42.97	43.00	-2	8,189	-0.02%
2021/07/01	1	42.25	1	42.95	42.15	0	8,194	0.00%
2021/06/29	3	42.28	0	0.00	42.30	3	8,331	0.04%
2021/06/28	0	0.00	0.4	42.15	42.50	-0.4	8,484	0.00%
2021/06/25	1	42.75	1	42.50	42.50	0	8,515	0.00%
2021/06/24	1.4	42.24	9	42.59	42.75	-7.6	8,614	-0.09%
2021/06/23	0	0.00	23	41.54	41.60	-23	8,997	-0.26%
2021/06/21	1	39.70	0	0.00	39.50	1	10,778	0.01%
2021/06/16	0	0.00	10	39.90	40.05	-10	10,903	-0.09%
2021/06/09	0	0.00	2	40.05	39.35	-2	11,374	-0.02%
2021/06/07	0	0.00	3	40.30	39.80	-3	11,473	-0.03%
2021/06/02	0	0.00	47	40.19	40.10	-47	11,720	-0.40%
2021/06/01	0	0.00	2	39.80	40.10	-2	11,728	-0.02%
2021/05/31	0	0.00	4	39.96	39.45	-4	11,793	-0.03%
2021/05/28	0	0.00	17	39.75	39.70	-17	11,827	-0.14%
2021/05/27	8	38.90	0	0.00	38.80	8	11,868	0.07%
2021/05/26	13	39.27	5	39.50	39.80	8	11,895	0.07%
2021/05/25	12	39.90	60	40.06	39.55	-48	12,015	-0.40%
2021/05/21	0	0.00	8	39.70	39.20	-8	12,377	-0.06%
2021/05/19	0	0.00	14	39.34	39.20	-14	12,798	-0.11%
2021/05/18	0	0.00	14	38.71	38.85	-14	12,797	-0.11%
2021/05/17	5	36.84	103	37.44	36.00	-98	12,762	-0.77%	大賣/
2021/05/14	4	39.46	0	0.00	38.90	4	12,672	0.03%
2021/05/13	0	0.00	3	38.40	38.40	-3	12,556	-0.02%
2021/05/12	5	37.60	0	0.00	38.10	5	12,478	0.04%
2021/05/11	1	40.25	0	0.00	40.60	1	12,357	0.01%
2021/05/10	1	43.30	0	0.00	43.20	1	12,322	0.01%
2021/05/07	0	0.00	2	42.40	42.90	-2	12,358	-0.02%
2021/05/06	2	41.00	2	41.06	40.55	0	12,440	0.00%
2021/05/05	3	40.00	0	0.00	40.40	3	12,720	0.02%
2021/05/04	4	40.50	5	40.05	40.50	-1	12,698	-0.01%
2021/05/03	3	43.80	2.5	44.06	42.95	0.5	12,571	0.00%
2021/04/28	12	45.27	2	44.90	45.15	10	12,567	0.08%
2021/04/27	3	45.52	0	0.00	45.60	3	12,645	0.02%
2021/04/23	1	44.30	3	44.70	44.60	-2	12,780	-0.02%
2021/04/22	98.2	46.47	16	44.62	44.35	82.2	12,901	0.64%
2021/04/21	5	46.69	18	46.60	46.50	-13	12,842	-0.10%
2021/04/20	103	46.89	16.3	47.36	47.85	86.7	12,734	0.68%	大買/
2021/04/19	25	46.42	0	0.00	46.40	25	12,771	0.20%
2021/04/16	62	45.65	0	45.85	45.65	62	12,810	0.48%
2021/04/15	4	45.78	18	46.67	45.55	-14	12,884	-0.11%
2021/04/14	27	46.98	25	47.21	47.20	2	12,794	0.02%
2021/04/13	8	46.81	33	46.85	46.80	-25	13,010	-0.19%
2021/04/12	8.1	46.54	25	46.53	46.30	-16.9	12,787	-0.13%
2021/04/09	7	44.51	15	45.05	44.70	-8	13,190	-0.06%
2021/04/08	5	44.12	2	43.95	44.05	3	13,439	0.02%
2021/04/07	3	44.03	0	0.00	43.95	3	13,403	0.02%
2021/04/06	2	44.38	0	0.00	44.00	2	13,536	0.01%
2021/04/01	6	44.20	11	44.14	44.45	-5	14,220	-0.04%
2021/03/31	14	44.11	3	44.08	44.05	11	14,437	0.08%
2021/03/30	2	43.28	2	43.55	43.35	0	14,258	0.00%
2021/03/29	9	43.14	8	43.23	43.45	1	14,224	0.01%
2021/03/26	82	43.62	3	43.67	43.25	79	14,084	0.56%
2021/03/25	18	46.02	11	45.59	45.10	7	13,578	0.05%
2021/03/24	28	45.23	82	45.34	46.65	-54	12,788	-0.42%
2021/03/23	1	42.90	10	42.43	42.45	-9	11,679	-0.08%
2021/03/22	11	41.70	0	0.00	42.45	11	11,591	0.09%
2021/03/19	20	42.07	0	0.00	42.10	20	11,540	0.17%
2021/03/18	10	43.37	3	43.58	42.80	7	11,438	0.06%
2021/03/17	6.7	43.49	10	43.93	43.30	-3.3	11,313	-0.03%
2021/03/16	0	0.00	20	42.77	42.75	-20	11,058	-0.18%
2021/03/15	0	0.00	10	42.57	42.25	-10	10,985	-0.09%
2021/03/12	5.2	42.54	1	42.35	42.50	4.2	10,965	0.04%
2021/03/11	15.1	42.43	10	42.75	42.40	5.1	10,998	0.05%
2021/03/09	17	42.29	1	42.80	42.85	16	10,911	0.15%
2021/03/08	4	42.56	9	42.36	42.10	-5	10,839	-0.05%
2021/03/05	1	41.55	6	41.70	41.50	-5	10,725	-0.05%
2021/03/04	11	41.53	10	41.78	41.60	1	10,714	0.01%
2021/03/03	0	0.00	5	42.30	41.85	-5	10,655	-0.05%
2021/03/02	15	42.23	0	0.00	41.20	15	10,597	0.14%
2021/02/26	2	41.65	0	0.00	41.65	2	10,553	0.02%
2021/02/25	2	42.55	5	42.68	42.60	-3	10,566	-0.03%
2021/02/24	8	42.07	0	0.00	41.40	8	10,518	0.08%
2021/02/23	0	0.00	2	43.75	43.55	-2	10,325	-0.02%
2021/02/22	11	43.04	5	42.95	42.90	6	10,227	0.06%
2021/02/19	9	43.13	1	43.30	43.70	8	10,159	0.08%
2021/02/18	4	40.90	1	41.00	41.10	3	9,965	0.03%
2021/02/17	1	40.40	1	40.35	40.90	0	10,053	0.00%
2021/02/05	0	0.00	1	40.45	40.00	-1	10,018	-0.01%
2021/02/04	1	40.90	0	0.00	40.35	1	9,982	0.01%
2021/02/03	1	41.15	1	41.40	40.95	0	9,973	0.00%
2021/02/02	8	40.93	7	41.25	41.15	1	9,943	0.01%
2021/02/01	3	40.22	0	0.00	40.45	3	9,892	0.03%
2021/01/29	2	41.73	0	0.00	40.90	2	9,858	0.02%
2021/01/28	2	41.95	0	0.00	41.35	2	9,789	0.02%
2021/01/27	1	41.90	1	43.10	43.20	0	9,589	0.00%
2021/01/26	3	41.57	3	41.10	41.10	0	9,261	0.00%
2021/01/22	2	42.70	0	0.00	43.20	2	9,197	0.02%
2021/01/20	2	42.68	0	0.00	41.45	2	8,987	0.02%
2021/01/19	21	42.99	4	43.13	43.05	17	8,845	0.19%
2021/01/18	28	43.86	0	0.00	43.55	28	8,730	0.32%
2021/01/15	3	43.10	4	43.13	42.75	-1	8,578	-0.01%
2021/01/14	11	44.24	3	43.93	44.30	8	8,366	0.10%
2021/01/13	2	44.55	6	45.00	44.45	-4	8,162	-0.05%
2021/01/12	1	43.95	3	45.05	43.95	-2	8,071	-0.02%
2021/01/11	8	46.56	3	46.90	46.80	5	7,913	0.06%
2021/01/08	2	46.83	1	46.75	46.55	1	7,853	0.01%
2021/01/07	2	48.00	2	48.70	48.00	0	7,662	0.00%
2021/01/06	15	49.80	3	48.97	49.00	12	7,415	0.16%
2021/01/05	9	49.42	6	49.97	48.85	3	6,700	0.04%
2021/01/04	22	49.24	10.5	49.30	50.90	11.5	6,279	0.18%
2020/12/31	35.5	46.77	30	45.54	46.90	5.5	5,551	0.10%
2020/12/30	0	0.00	3	42.42	42.85	-3	5,130	-0.06%
2020/12/29	3	42.47	5	42.81	42.20	-2	5,130	-0.04%
2020/12/28	15	44.17	23	43.15	43.50	-8	4,966	-0.16%
2020/12/25	23	40.55	4.6	40.51	41.05	18.4	4,236	0.43%
2020/12/11	4	37.00	0	0.00	36.80	4	4,351	0.09%
2020/12/10	12	37.37	0	0.00	37.65	12	4,463	0.27%
2020/12/09	0	0.00	0.6	37.70	37.85	-0.6	4,563	-0.01%
2020/12/08	4	37.76	0	0.00	37.65	4	4,692	0.09%
2020/12/07	2	37.55	0	0.00	37.65	2	4,911	0.04%
2020/12/04	0	0.00	3	38.25	38.45	-3	5,046	-0.06%
2020/12/03	0	0.00	0.6	38.45	38.25	-0.6	5,035	-0.01%
2020/12/02	1	38.30	0	0.00	38.55	1	5,096	0.02%
2020/11/30	1	38.80	0	0.00	39.00	1	5,256	0.02%
2020/11/27	0.1	38.75	0	0.00	39.35	0.1	5,360	0.00%
2020/11/25	0.1	39.15	0	0.00	39.50	0.1	5,902	0.00%
2020/11/23	0	0.00	12.7	39.85	40.10	-12.7	6,060	-0.21%
2020/11/20	0	0.00	2	40.10	40.05	-2	6,286	-0.03%
2020/11/18	0	0.00	2	39.40	39.00	-2	6,319	-0.03%
2020/11/17	4	36.91	10	38.00	38.10	-6	6,289	-0.10%
2020/11/05	1	34.90	0	0.00	34.90	1	7,399	0.01%
2020/11/03	1	35.00	0	0.00	35.05	1	7,742	0.01%
2020/10/30	2	36.35	0	0.00	35.60	2	7,864	0.03%
2020/10/29	0	0.00	1	37.65	37.55	-1	7,849	-0.01%
2020/10/27	1	38.35	0	0.00	38.20	1	7,957	0.01%
2020/10/26	6	38.38	0	0.00	38.30	6	8,080	0.07%
2020/10/22	0	0.00	2	38.30	38.20	-2	8,212	-0.02%
2020/10/21	1	38.15	7	38.33	38.20	-6	8,288	-0.07%
2020/10/19	7	38.07	0	0.00	38.00	7	8,490	0.08%
2020/10/06	6	23.73	9	23.90	23.95	-3	8,403	-0.04%
2020/09/30	0	0.00	0.3	22.80	22.95	-0.3	8,477	0.00%
2020/09/28	0	0.00	3	23.05	23.00	-3	8,866	-0.03%
2020/09/25	0	0.00	1	23.00	22.60	-1	8,961	-0.01%
2020/09/21	0	0.00	5.2	24.18	24.30	-5.2	8,759	-0.06%
2020/09/18	12.2	24.28	0	0.00	24.30	12.2	8,856	0.14%
2020/09/16	3	23.60	0	0.00	23.50	3	8,958	0.03%
2020/09/10	5	24.65	5	24.25	24.35	0	9,194	0.00%
2020/09/02	0	0.00	10	25.50	25.70	-10	9,787	-0.10%
2020/09/01	20	25.54	27	25.45	25.90	-7	10,242	-0.07%
2020/08/31	16	25.29	2	25.10	25.30	14	10,258	0.14%
2020/08/27	1	24.70	2	24.93	24.75	-1	10,730	-0.01%
2020/08/26	0	0.00	4	25.00	25.10	-4	10,706	-0.04%
2020/08/25	1	24.65	0	0.00	24.40	1	10,706	0.01%
2020/08/24	4	24.78	0	0.00	24.85	4	10,717	0.04%
2020/08/21	0	0.00	4	24.60	25.10	-4	10,745	-0.04%
2020/08/20	5	23.20	0	0.00	23.30	5	10,541	0.05%
2020/08/19	0	0.00	1	25.55	24.75	-1	10,319	-0.01%
2020/08/18	2	25.23	0	0.00	25.35	2	10,271	0.02%
2020/08/17	2	25.40	3	24.90	25.15	-1	10,263	-0.01%
2020/08/14	0.1	23.75	3	24.15	23.85	-2.9	10,253	-0.03%
2020/08/13	0	0.00	5	24.30	24.40	-5	10,722	-0.05%
2020/08/12	1	24.25	0	0.00	24.40	1	11,160	0.01%
2020/08/11	0	0.00	2	24.15	24.55	-2	11,315	-0.02%
2020/08/10	0	0.00	3	24.03	24.20	-3	11,238	-0.03%
2020/08/07	3	24.00	3	24.67	24.00	0	11,141	0.00%
2020/08/06	0	0.00	1	23.95	23.90	-1	10,896	-0.01%
2020/08/04	0	0.00	6	23.50	23.50	-6	10,813	-0.06%
2020/08/03	7	23.74	5	23.40	23.45	2	10,766	0.02%
2020/07/31	4	23.70	10	23.00	23.70	-6	10,628	-0.06%
2020/07/30	0	0.00	10	22.40	23.00	-10	10,275	-0.10%
2020/07/29	0	0.00	10	21.90	21.80	-10	10,056	-0.10%
2020/07/28	0	0.00	40	20.85	20.85	-40	10,052	-0.40%
2020/07/27	1	20.90	6	21.00	20.70	-5	10,058	-0.05%
2020/07/24	6	21.18	0	0.00	21.10	6	10,072	0.06%
2020/07/23	31	21.94	10	21.90	21.85	21	10,053	0.21%
2020/07/22	10	21.65	1	21.75	21.65	9	10,037	0.09%
2020/07/17	1	21.50	0	0.00	21.45	1	10,058	0.01%
2020/07/15	0	0.00	4	21.85	21.65	-4	10,074	-0.04%
2020/07/14	0	0.00	1	21.50	21.55	-1	10,050	-0.01%
2020/07/13	0	0.00	2	21.48	21.45	-2	10,089	-0.02%
2020/07/10	4	21.09	4	21.05	21.10	0	10,118	0.00%
2020/07/09	3	21.15	20	21.23	21.10	-17	10,131	-0.17%
2020/07/08	7	21.47	0	0.00	21.40	7	10,172	0.07%
2020/07/07	20	22.20	7	21.82	22.25	13	10,259	0.13%
2020/07/06	3	21.10	0	0.00	21.25	3	10,679	0.03%
2020/07/03	3	21.20	0	0.00	21.20	3	11,003	0.03%
2020/07/02	0	0.00	1	21.45	21.25	-1	11,299	-0.01%
2020/07/01	0	0.00	2	21.30	21.35	-2	11,619	-0.02%
2020/06/29	2	21.10	0	0.00	21.15	2	12,611	0.02%
2020/06/24	3	21.90	0	0.00	21.90	3	12,541	0.02%
2020/06/23	0	0.00	5	22.20	22.15	-5	12,518	-0.04%
2020/06/17	0	0.00	20	22.80	22.90	-20	12,471	-0.16%
2020/06/16	20	22.80	3	22.80	22.80	17	12,489	0.14%
2020/06/15	4	22.34	3	22.70	22.10	1	12,420	0.01%
2020/06/12	2	22.25	6	22.00	22.25	-4	12,415	-0.03%
2020/06/10	0	0.00	3	23.50	23.85	-3	12,240	-0.02%
2020/06/09	8	23.84	22	23.72	23.85	-14	12,160	-0.12%
2020/06/08	26	23.42	4	22.83	23.20	22	11,764	0.19%
2020/06/05	6	22.38	11	22.42	22.30	-5	11,237	-0.04%
2020/06/04	21	22.35	15	22.27	22.35	6	11,126	0.05%
2020/06/02	4	20.13	25	20.25	20.10	-21	10,602	-0.20%
2020/06/01	30	20.25	10	20.25	20.30	20	10,650	0.19%
2020/05/29	0	0.00	20	20.04	19.80	-20	10,614	-0.19%
2020/05/28	20	19.93	24	20.05	19.80	-4	10,651	-0.04%
2020/05/26	0	0.00	20	20.18	19.90	-20	10,745	-0.19%
2020/05/25	20	20.05	0	0.00	20.25	20	10,725	0.19%
2020/05/22	1	20.20	0	0.00	20.05	1	10,719	0.01%
2020/05/21	6	20.38	20	20.53	20.60	-14	10,663	-0.13%
2020/05/20	41	20.35	32.3	20.03	20.35	8.7	10,541	0.08%
2020/05/19	25	19.66	1.5	19.43	19.70	23.5	10,116	0.23%
2020/05/18	2	17.90	6	17.97	17.95	-4	9,692	-0.04%
2020/05/15	2	16.93	5	16.95	16.90	-3	9,511	-0.03%
2020/05/13	0.3	16.95	1	17.00	16.95	-0.7	9,527	-0.01%
2020/05/12	7	16.72	6	16.65	16.75	1	9,612	0.01%
2020/05/08	5	16.50	0	0.00	16.35	5	10,006	0.05%
2020/05/07	1	16.45	0	0.00	16.45	1	10,091	0.01%
2020/05/05	1	16.65	0	0.00	16.65	1	10,113	0.01%
2020/05/04	1	16.80	0	0.00	16.70	1	10,085	0.01%
2020/04/30	0	0.00	20	17.63	17.40	-20	10,060	-0.20%
2020/04/29	28	17.45	11	17.31	17.55	17	9,996	0.17%
2020/04/23	1	16.90	0	0.00	17.00	1	9,776	0.01%
2020/04/20	5	17.75	0	0.00	17.70	5	9,464	0.05%
2020/04/17	2	17.85	100	17.80	17.80	-98	9,427	-1.04%
2020/04/14	0.1	18.45	0	0.00	18.45	0.1	9,153	0.00%
2020/04/10	100.2	18.90	0	0.00	18.75	100.2	8,882	1.13%
2020/04/09	100.2	18.80	200	18.81	18.50	-99.8	8,637	-1.16%	大賣/
2020/04/07	100	16.00	0	0.00	16.50	100	7,539	1.33%
2020/04/06	0	0.00	34	15.25	15.55	-34	7,210	-0.47%
2020/04/01	34	14.72	0	0.00	14.85	34	6,853	0.50%
2020/03/31	6	14.71	5	14.70	14.70	1	6,443	0.02%
2020/03/27	2	16.88	0	0.00	16.30	2	5,786	0.03%
2020/03/26	0	0.00	2	16.10	16.65	-2	5,713	-0.04%
2020/03/13	1	16.90	0	0.00	17.60	1	5,173	0.02%
2020/03/10	0	0.00	2	20.00	20.35	-2	4,867	-0.04%
2020/03/05	0	0.00	20	21.03	21.00	-20	4,563	-0.44%
2020/03/04	10	21.15	10	21.05	21.15	0	4,486	0.00%
2020/03/03	22	20.86	22	20.70	20.85	0	4,407	0.00%
2020/03/02	20	20.33	4	20.00	20.30	16	4,305	0.37%
2020/02/27	11	20.48	1	20.55	20.40	10	4,172	0.24%
2020/02/26	1	21.35	2	21.53	21.55	-1	4,034	-0.02%
2020/02/25	1	20.55	2	20.90	20.80	-1	3,835	-0.03%
2020/02/24	2	20.80	16	20.81	20.95	-14	3,775	-0.37%
2020/02/20	15	21.05	15	21.05	21.05	0	3,614	0.00%
2020/02/19	15	20.90	29	20.36	20.90	-14	3,444	-0.41%
2020/02/18	16	20.15	0	0.00	20.15	16	3,365	0.48%
2020/02/17	0	0.00	13	20.00	20.05	-13	3,311	-0.39%
2020/02/13	0	0.00	15	20.10	20.00	-15	3,221	-0.47%
2020/02/12	35	20.01	10	20.05	20.05	25	3,161	0.79%
2020/02/10	10	19.90	10	19.90	19.90	0	2,847	0.00%
2020/02/07	0	0.00	1	19.10	19.25	-1	2,539	-0.04%
2020/02/06	0	0.00	5	18.30	18.75	-5	2,407	-0.21%
2020/01/20	0	0.00	10	19.20	19.20	-10	2,140	-0.47%
2020/01/17	0	0.00	8	19.25	19.25	-8	2,146	-0.37%
2020/01/15	0	0.00	4	19.10	19.10	-4	2,168	-0.18%
2020/01/10	0	0.00	5	18.95	19.00	-5	2,303	-0.22%
2020/01/03	0	0.00	10	19.70	19.50	-10	2,391	-0.42%
2019/12/31	0	0.00	2	19.60	19.55	-2	2,389	-0.08%
2019/12/27	0	0.00	13	19.38	19.35	-13	2,450	-0.53%
2019/12/23	20	19.53	5	19.35	19.35	15	2,563	0.59%
2019/12/19	13	19.60	0	0.00	19.45	13	2,550	0.51%
2019/12/16	8	19.30	1	19.10	19.20	7	2,516	0.28%
2019/12/13	0	0.00	3	19.02	18.95	-3	2,589	-0.12%
2019/12/02	0	0.00	1	19.00	19.00	-1	3,035	-0.03%
2019/11/29	2	19.23	3	19.17	19.15	-1	3,035	-0.03%
2019/11/28	1	19.05	0	0.00	19.15	1	3,038	0.03%
2019/11/27	2	18.85	0	0.00	18.80	2	3,037	0.07%
2019/11/26	0	0.00	2	18.85	18.80	-2	3,052	-0.07%
2019/11/20	0	0.00	10	18.95	19.00	-10	3,120	-0.32%
2019/11/19	10	18.98	0	0.00	19.00	10	3,135	0.32%
2019/11/15	0	0.00	18	18.50	18.70	-18	3,276	-0.55%
2019/11/11	10	19.45	2	19.30	19.20	8	3,510	0.23%
2019/11/07	1	19.70	1	19.75	19.60	0	3,789	0.00%
2019/10/31	0	0.00	5	19.60	19.60	-5	4,011	-0.12%
2019/10/22	0	0.00	4	19.75	19.80	-4	4,970	-0.08%
2019/10/21	14	19.98	1	19.95	19.85	13	5,024	0.26%
2019/10/18	2	19.70	1	19.55	19.50	1	5,082	0.02%
2019/10/17	0	0.00	15	19.70	19.70	-15	5,096	-0.29%
2019/10/16	20	19.56	5	19.70	19.55	15	5,099	0.29%
2019/10/03	11	19.35	0	0.00	19.35	11	5,561	0.20%
2019/09/27	1	19.70	0	0.00	19.65	1	5,854	0.02%
2019/09/23	1	20.20	0	0.00	20.30	1	6,249	0.02%
2019/09/20	1	20.40	5	20.45	20.35	-4	6,345	-0.06%
2019/09/18	0	0.00	4	20.36	20.40	-4	6,707	-0.06%
2019/09/17	4	20.25	0	0.00	20.10	4	6,676	0.06%
2019/09/16	2	21.05	0	0.00	21.35	2	6,610	0.03%
2019/09/12	1	21.10	0	0.00	21.10	1	6,819	0.01%
2019/09/11	1	20.95	0.1	21.00	20.95	0.9	6,892	0.01%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/06	1	20.80	0	0.00	20.85	1	6,919	0.01%
2019/08/28	1	21.05	0	0.00	21.15	1	8,083	0.01%
2019/08/23	1	20.90	0	0.00	20.95	1	8,667	0.01%
2019/08/16	1	21.40	0	0.00	21.30	1	10,429	0.01%
2019/08/15	1	21.25	0	0.00	21.10	1	10,583	0.01%
2019/08/13	1	22.45	0	0.00	22.25	1	10,900	0.01%
2019/08/12	0	0.00	1	22.45	23.15	-1	11,551	-0.01%
2019/08/07	0	0.00	10	22.95	23.00	-10	11,837	-0.08%
2019/08/06	0	0.00	20	22.60	22.70	-20	12,036	-0.17%
2019/08/05	0	0.00	5	23.05	22.90	-5	12,002	-0.04%
2019/08/01	0	0.00	15	23.67	23.60	-15	11,864	-0.13%
2019/07/31	0	0.00	2	24.20	24.00	-2	11,789	-0.02%
2019/07/30	5	24.45	0	0.00	24.30	5	11,699	0.04%
2019/07/29	5	24.14	11	24.19	24.45	-6	11,611	-0.05%
2019/07/26	1	23.80	30	23.07	23.90	-29	11,344	-0.26%
2019/07/25	0	0.00	10	22.60	22.65	-10	10,970	-0.09%
2019/07/23	0	0.00	15	22.83	22.55	-15	10,920	-0.14%
2019/07/19	0	0.00	16	23.67	23.35	-16	10,746	-0.15%
2019/07/17	0	0.00	10	23.40	23.45	-10	10,646	-0.09%
2019/07/15	10	23.25	20	23.85	23.90	-10	10,573	-0.09%
2019/07/12	0	0.00	48	23.59	23.15	-48	10,479	-0.46%
2019/07/11	0	0.00	1	23.80	23.95	-1	10,325	-0.01%
2019/07/10	0	0.00	1	23.75	23.85	-1	10,321	-0.01%
2019/07/08	0	0.00	2	23.80	23.60	-2	10,552	-0.02%
2019/07/04	0	0.00	5	23.40	23.50	-5	10,403	-0.05%
2019/07/01	0	0.00	1	22.80	23.25	-1	10,231	-0.01%
2019/06/28	0	0.00	10	22.65	22.80	-10	10,096	-0.10%
2019/06/26	1	23.05	0	0.00	22.95	1	10,027	0.01%
2019/06/25	0	0.00	2	22.55	22.60	-2	10,079	-0.02%
2019/06/24	10	22.05	15	22.00	22.10	-5	9,829	-0.05%
2019/06/21	15	22.05	0	0.00	22.05	15	9,757	0.15%
2019/06/20	10	21.95	3	22.05	22.15	7	9,569	0.07%
2019/06/17	0	0.00	10	21.55	21.45	-10	9,199	-0.11%
2019/06/14	10	21.80	1	21.70	21.80	9	9,094	0.10%
2019/06/13	1	21.50	1	21.55	21.60	0	9,022	0.00%
2019/06/12	0	0.00	15	22.28	22.00	-15	8,821	-0.17%
2019/06/11	16	22.62	10	22.55	22.60	6	8,623	0.07%
2019/06/10	0	0.00	11	22.73	22.50	-11	8,484	-0.13%
2019/06/06	5	22.55	244	23.02	22.55	-239	8,361	-2.86%	大賣/鉅額交易
2019/06/05	123	23.40	19	23.53	23.20	104	8,178	1.27%	大買/鉅額交易
2019/06/04	51	23.33	107	23.17	23.10	-56	7,985	-0.70%	大賣/
2019/06/03	33	23.91	34	23.27	23.25	-1	7,805	-0.01%
2019/05/31	17	23.90	35	23.56	23.85	-18	7,586	-0.24%
2019/05/30	81	23.94	83	23.97	23.85	-2	7,354	-0.03%
2019/05/29	74	24.27	43	24.51	24.00	31	7,142	0.43%
2019/05/28	222	24.16	40	24.02	23.55	182	6,501	2.80%	大買/鉅額交易
2019/05/27	12	23.85	62	23.56	23.95	-50	6,045	-0.83%
2019/05/24	40	21.79	0	0.00	21.80	40	5,396	0.74%
2019/05/23	3	22.15	10	22.45	21.80	-7	5,322	-0.13%
2019/05/22	0	0.00	31	22.50	22.55	-31	5,186	-0.60%
2019/05/21	2	22.13	14	22.11	22.25	-12	4,989	-0.24%
2019/05/20	4	22.50	21	22.59	22.50	-17	4,829	-0.35%
2019/05/17	69	21.92	23	21.89	22.15	46	4,370	1.05%
2019/05/16	25	20.68	28	20.76	20.50	-3	3,649	-0.08%
2019/05/14	2	20.10	0	0.00	20.20	2	3,131	0.06%
2019/05/13	2	19.40	1	19.40	19.60	1	2,878	0.03%
2019/05/10	0	0.00	10	19.25	19.15	-10	2,856	-0.35%
2019/05/09	10	19.55	0	0.00	19.30	10	2,852	0.35%
2019/04/22	10	19.95	0	0.00	19.90	10	2,783	0.36%
2019/04/19	0	0.00	7	19.85	19.85	-7	2,786	-0.25%
2019/04/18	20	19.85	0	0.00	19.80	20	2,787	0.72%
2019/04/17	7	19.30	0	0.00	19.60	7	2,778	0.25%
2019/04/16	2	19.40	0	0.00	19.20	2	2,716	0.07%
2019/04/12	10	20.10	10	20.15	20.05	0	2,411	0.00%
2019/04/11	4	20.55	3	20.50	20.35	1	2,304	0.04%
2019/04/09	0	0.00	1	20.35	20.60	-1	2,251	-0.04%
2019/04/02	0	0.00	6	19.80	19.70	-6	2,053	-0.29%
2019/03/29	0	0.00	61	19.70	19.45	-61	2,083	-2.93%
2019/03/28	61	19.98	5	20.00	19.90	56	2,029	2.76%
2019/03/27	3	18.85	0	0.00	18.85	3	1,773	0.17%
2019/03/14	3	18.97	0	0.00	18.95	3	2,454	0.12%
2019/03/12	0	0.00	9	19.10	19.10	-9	3,623	-0.25%
2019/03/08	0	0.00	1	18.65	18.65	-1	4,015	-0.02%
2019/03/07	0	0.00	2	18.75	18.65	-2	4,050	-0.05%
2019/02/22	1	18.90	0	0.00	18.95	1	4,106	0.02%
2019/02/14	0	0.00	2	18.55	18.50	-2	4,018	-0.05%
2019/01/28	0	0.00	2	18.58	18.55	-2	4,040	-0.05%
2019/01/22	2	18.25	0	0.00	18.20	2	4,039	0.05%
2019/01/09	0	0.00	1	18.00	17.90	-1	4,206	-0.02%
2019/01/04	0	0.00	2	17.65	17.70	-2	4,275	-0.05%
2018/12/28	0	0.00	1	18.20	18.20	-1	4,402	-0.02%
2018/12/27	5	18.37	0	0.00	18.15	5	4,436	0.11%
2018/12/25	5	18.38	0	0.00	18.25	5	4,443	0.11%
2018/12/18	10	20.06	5	19.40	19.35	5	4,449	0.11%
2018/12/17	0	0.00	15	20.57	20.60	-15	4,288	-0.35%
2018/12/14	10	20.63	2	20.15	20.55	8	4,241	0.19%
2018/12/13	15	20.03	3	20.15	20.30	12	4,159	0.29%
2018/12/12	10	19.93	2	19.95	20.10	8	4,143	0.19%
2018/12/10	6	20.14	1	20.20	20.10	5	4,107	0.12%
2018/12/07	13	20.33	0	0.00	20.05	13	4,060	0.32%
2018/12/06	0	0.00	4	20.30	20.05	-4	3,944	-0.10%
2018/12/05	42	20.53	53	20.54	21.00	-11	3,702	-0.30%
2018/12/04	7	19.26	0	0.00	20.00	7	2,803	0.25%
2018/12/03	10	18.25	0	0.00	18.20	10	2,479	0.40%
2018/11/19	5	18.20	0	0.00	18.20	5	2,398	0.21%
2018/11/08	4	18.30	0	0.00	18.25	4	2,505	0.16%
2018/11/06	5	18.00	0	0.00	18.15	5	2,532	0.20%
2018/10/31	5	17.80	0	0.00	18.05	5	2,578	0.19%
2018/10/30	0	0.00	1	17.70	17.60	-1	2,575	-0.04%
2018/10/29	0	0.00	5	17.65	17.60	-5	2,587	-0.19%
2018/10/25	0	0.00	4	18.05	17.95	-4	2,650	-0.15%
2018/10/19	5	18.60	0	0.00	18.55	5	2,641	0.19%
2018/10/05	2	20.95	0	0.00	20.75	2	2,396	0.08%
2018/10/03	2	21.45	0	0.00	21.40	2	2,363	0.08%
2018/09/21	5	20.90	0	0.00	20.90	5	2,281	0.22%
2018/09/20	0	0.00	1	21.00	20.90	-1	2,376	-0.04%
2018/08/29	0	0.00	1	21.05	21.05	-1	3,092	-0.03%
2018/08/15	0	0.00	1	20.60	20.55	-1	3,319	-0.03%
2018/08/08	1	21.05	0	0.00	21.00	1	3,629	0.03%
2018/08/02	10	21.25	2	21.50	21.20	8	3,905	0.20%
2018/08/01	2	21.35	0	0.00	21.40	2	3,874	0.05%
2018/07/26	0	0.00	1	21.10	21.10	-1	3,773	-0.03%
2018/07/25	0	0.00	2	21.18	21.15	-2	3,767	-0.05%
2018/07/24	1	21.00	0	0.00	21.10	1	3,757	0.03%
2018/07/23	0	0.00	1	21.00	20.95	-1	3,725	-0.03%
2018/07/12	1	21.05	0	0.00	21.00	1	3,670	0.03%
2018/07/06	1	20.85	0	0.00	20.60	1	3,646	0.03%
2018/07/05	3	20.85	0	0.00	20.85	3	3,629	0.08%
2018/06/26	0	0.00	0.2	21.90	21.85	-0.2	3,441	-0.01%
2018/06/25	0	0.00	1	21.95	21.75	-1	3,444	-0.03%
2018/06/21	6	21.88	0	0.00	21.85	6	3,285	0.18%
2018/06/19	5	22.15	0	0.00	22.05	5	3,155	0.16%
2018/06/15	1	22.35	1	22.50	22.35	0	3,063	0.00%
2018/06/14	0	0.00	1	22.60	22.60	-1	2,981	-0.03%
2018/06/12	5	22.70	0	0.00	22.80	5	3,019	0.17%
2018/06/11	5	22.80	15	22.90	22.80	-10	2,998	-0.33%
2018/06/08	5	23.15	0	0.00	23.10	5	2,938	0.17%
2018/06/07	5	23.30	0	0.00	23.20	5	2,950	0.17%
2018/06/05	10	23.40	0	0.00	23.30	10	2,888	0.35%
2018/06/01	10	23.40	0	0.00	23.30	10	2,852	0.35%
2018/05/31	10	23.20	0	0.00	23.70	10	2,870	0.35%
2018/05/23	20	23.90	0	0.00	23.75	20	2,847	0.70%
2018/05/22	10	24.05	0	0.00	23.90	10	2,813	0.36%
2018/05/21	0	0.00	3	24.32	24.20	-3	2,789	-0.11%
2018/05/18	11	24.15	12	24.30	24.15	-1	2,730	-0.04%
2018/05/17	3	24.27	0	0.00	24.05	3	2,626	0.11%
2018/05/16	1	23.90	0	0.00	23.80	1	2,492	0.04%
2018/05/15	1	24.00	5	23.95	24.00	-4	2,474	-0.16%
2018/05/14	21	24.14	27	23.84	23.95	-6	2,493	-0.24%
2018/05/09	5	22.50	0	0.00	22.40	5	2,256	0.22%
2018/04/19	0	0.00	15	22.25	22.40	-15	2,548	-0.59%
2018/04/17	1	22.25	0	0.00	22.25	1	2,569	0.04%
2018/04/11	0	0.00	0	22.80	22.80	0	2,683	0.00%
2018/04/10	0	0.00	10	22.85	22.90	-10	2,719	-0.37%
2018/04/09	1	22.50	0	0.00	22.65	1	2,728	0.04%
2018/03/30	10	22.55	0	0.00	22.60	10	2,906	0.34%
2018/03/28	3	22.55	0	0.00	22.60	3	2,892	0.10%
2018/03/27	11	22.80	0	0.00	22.75	11	2,883	0.38%
2018/03/23	17	22.71	0	0.00	22.85	17	2,909	0.58%
2018/03/21	5	23.30	0	0.00	23.20	5	2,937	0.17%
2018/03/13	3	23.45	0	0.00	23.60	3	3,206	0.09%
2018/03/09	25	23.28	0.3	23.20	23.20	24.7	3,280	0.75%
2018/03/06	10	23.35	7	23.36	23.30	3	3,597	0.08%
2018/03/05	10	23.50	0	0.00	23.25	10	4,854	0.21%
2018/03/01	0	0.00	15	23.45	23.35	-15	4,957	-0.30%
2018/02/27	11	23.47	42	23.41	23.35	-31	5,029	-0.62%
2018/02/26	42	23.35	0	0.00	23.35	42	5,011	0.84%
2018/02/22	1	22.30	0	0.00	22.50	1	5,019	0.02%
2018/02/21	10	22.38	0	0.00	22.35	10	5,061	0.20%
2018/02/09	5	21.80	0	0.00	22.30	5	5,082	0.10%
2018/02/06	0	0.00	5	22.80	22.30	-5	5,193	-0.10%
2018/02/05	2	23.10	0	0.00	23.20	2	5,110	0.04%
2018/02/02	5	23.45	0	0.00	23.45	5	5,110	0.10%
2018/01/30	0	0.00	5	23.70	23.50	-5	5,152	-0.10%
2018/01/18	0	0.00	10	23.85	23.70	-10	5,000	-0.20%
2018/01/10	3	23.40	0	0.00	23.55	3	4,986	0.06%
2018/01/05	5	23.65	0.1	23.50	23.50	4.9	4,942	0.10%