裕隆 (2201)-元大-西屯券商分點個股進出

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－元大-西屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-西屯券商分點個股進出
元大-西屯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
2024/05/31	0	0.00	2	70.95	70.50	-2	5,926	-0.03%
2024/05/30	3	70.47	0	0.00	70.10	3	5,896	0.05%
2024/05/29	1	72.60	0	0.00	71.50	1	5,871	0.02%
2024/05/28	6.8	71.63	28	71.14	71.40	-21.2	5,829	-0.36%
2024/05/27	4	71.90	1	72.00	71.70	3	5,833	0.05%
2024/05/23	0	0.00	5	71.12	70.50	-5	5,814	-0.09%
2024/05/22	3	70.83	2	70.95	70.90	1	5,831	0.02%
2024/05/21	4	70.93	9	70.59	70.50	-5	5,838	-0.09%
2024/05/20	1	72.00	0	0.00	71.30	1	5,829	0.02%
2024/05/16	0.2	71.30	3	71.30	71.80	-2.8	5,938	-0.05%
2024/05/14	0	0.00	1	71.90	71.60	-1	5,851	-0.02%
2024/05/13	2	73.20	1	73.90	72.50	1	5,807	0.02%
2024/05/10	0	0.00	1	73.60	73.10	-1	5,750	-0.02%
2024/05/09	3	75.50	0.3	75.20	75.00	2.7	5,542	0.05%
2024/05/08	3	73.43	3.2	75.64	76.30	-0.2	5,340	0.00%
2024/05/07	4.1	72.30	7	73.26	73.80	-2.9	5,104	-0.06%
2024/05/06	7	73.80	5.2	74.04	73.60	1.8	4,986	0.04%
2024/05/03	7	72.07	5.1	73.22	73.70	1.9	4,803	0.04%
2024/05/02	1	70.20	1	70.00	70.50	0	4,522	0.00%
2024/04/29	4	69.55	10	69.15	69.30	-6	4,426	-0.14%
2024/04/26	1	67.60	1	68.80	67.50	0	4,348	0.00%
2024/04/25	3	67.40	0	0.00	67.40	3	4,353	0.07%
2024/04/24	1	67.80	1	68.30	68.00	0	4,375	0.00%
2024/04/23	8	67.58	0	0.00	67.50	8	4,493	0.18%
2024/04/22	0	0.00	1	68.40	67.80	-1	4,508	-0.02%
2024/04/19	1	67.90	12	66.60	66.90	-11	4,450	-0.25%
2024/04/18	0.1	69.40	2	69.55	69.30	-1.9	4,372	-0.04%
2024/04/17	1	67.70	0	0.00	67.40	1	4,297	0.02%
2024/04/16	2	68.00	2	67.00	67.40	0	4,327	0.00%
2024/04/15	1	68.70	0	0.00	69.30	1	4,331	0.02%
2024/04/12	0	0.00	1	69.60	69.00	-1	4,315	-0.02%
2024/04/11	1.1	69.09	4	69.33	69.30	-2.9	4,321	-0.07%
2024/04/10	0.1	69.20	1	69.20	69.90	-0.9	4,333	-0.02%
2024/04/09	0	0.00	1.3	69.32	69.10	-1.3	4,375	-0.03%
2024/04/08	1.1	67.91	3	68.87	70.00	-1.9	4,361	-0.04%
2024/04/03	2.3	66.69	0	0.00	66.70	2.3	4,271	0.05%
2024/04/02	2	68.40	0	0.00	67.80	2	4,291	0.05%
2024/04/01	0	0.00	1	68.70	68.30	-1	4,275	-0.02%
2024/03/27	6	67.40	0	0.00	67.30	6	4,480	0.13%
2024/03/26	4	68.20	1	69.00	67.10	3	4,634	0.06%
2024/03/25	2.3	68.58	3	68.60	68.10	-0.8	4,637	-0.02%
2024/03/20	0	0.00	1	68.20	67.70	-1	4,949	-0.02%
2024/03/19	1	68.80	0	0.00	68.30	1	4,983	0.02%
2024/03/15	0	0.00	2	69.10	68.50	-2	5,158	-0.04%
2024/03/14	0	0.00	1	70.00	69.80	-1	5,161	-0.02%
2024/03/13	2	70.95	0	0.00	69.70	2	5,145	0.04%
2024/03/12	3.1	71.46	7.1	70.85	71.90	-4	5,096	-0.08%
2024/03/11	3	66.77	0	0.00	67.60	3	4,959	0.06%
2024/03/08	1.1	67.76	0	0.00	67.10	1.1	4,948	0.02%
2024/03/07	3	69.10	5	69.90	68.90	-2	4,864	-0.04%
2024/03/06	1	70.90	2	70.10	70.10	-1	4,820	-0.02%
2024/03/05	1	70.60	2	70.70	70.40	-1	4,945	-0.02%
2024/03/04	3	70.70	4	70.70	70.80	-1	4,943	-0.02%
2024/03/01	0	0.00	3	71.37	70.70	-3	4,936	-0.06%
2024/02/29	5	70.00	1	69.10	70.70	4	4,946	0.08%
2024/02/27	2	69.50	0	0.00	69.40	2	4,902	0.04%
2024/02/26	1.1	70.42	0	0.00	70.60	1.1	4,906	0.02%
2024/02/23	2	71.55	0	0.00	71.20	2	4,978	0.04%
2024/02/21	0	0.00	4	71.30	70.80	-4	5,195	-0.08%
2024/02/20	2	71.05	1	71.10	70.90	1	5,293	0.02%
2024/02/19	3	72.10	3	71.60	72.20	0	5,303	0.00%
2024/02/16	1	70.00	3	69.80	69.90	-2	5,334	-0.04%
2024/02/15	5	68.98	0	0.00	68.70	5	5,342	0.09%
2024/02/02	2	70.30	1	69.60	69.10	1	5,451	0.02%
2024/02/01	0	0.00	3	70.60	70.70	-3	5,480	-0.06%
2024/01/30	1	69.70	0	0.00	69.60	1	5,522	0.02%
2024/01/25	3	70.40	0	0.00	69.70	3	5,675	0.05%
2024/01/24	1	70.40	0	0.00	70.80	1	5,723	0.02%
2024/01/23	0	0.00	1	69.10	69.60	-1	5,865	-0.02%
2024/01/22	0	0.00	1	69.10	68.60	-1	5,904	-0.02%
2024/01/19	3	68.70	0	0.00	69.10	3	6,009	0.05%
2024/01/17	3	68.23	1	69.80	67.70	2	6,163	0.03%
2024/01/12	1	71.00	0	0.00	70.70	1	6,435	0.02%
2024/01/11	1	70.70	0	0.00	70.70	1	6,557	0.02%
2024/01/10	2	69.85	0	0.00	70.20	2	6,941	0.03%
2024/01/09	3.2	71.51	2	71.35	70.90	1.2	7,154	0.02%
2024/01/08	1	73.00	2	72.75	72.30	-1	7,691	-0.01%
2024/01/05	1	72.50	0	0.00	72.40	1	8,913	0.01%
2024/01/04	2	73.20	2	72.80	72.60	0	9,230	0.00%
2024/01/03	2	73.55	1	73.50	73.10	1	9,285	0.01%
2024/01/02	1	75.40	12	75.11	74.80	-11	9,265	-0.12%
2023/12/29	3	75.03	4	75.00	74.80	-1	9,295	-0.01%
2023/12/28	8	73.94	3	74.60	74.60	5	9,415	0.05%
2023/12/27	4	73.15	2	73.20	73.30	2	9,442	0.02%
2023/12/26	2	72.60	1	72.70	72.70	1	9,545	0.01%
2023/12/25	6	72.63	0.2	72.70	72.80	5.8	9,755	0.06%
2023/12/22	2.3	73.94	0	0.00	72.20	2.3	9,944	0.02%
2023/12/21	4.2	72.72	1	72.70	72.70	3.2	9,849	0.03%
2023/12/20	0	0.00	1	74.20	74.10	-1	9,898	-0.01%
2023/12/19	2.2	74.02	0	0.00	74.00	2.2	9,935	0.02%
2023/12/18	4	74.63	3	75.10	74.40	1	9,995	0.01%
2023/12/15	4	75.88	0	0.00	75.50	4	10,188	0.04%
2023/12/14	1	77.20	3	77.23	77.30	-2	10,213	-0.02%
2023/12/13	1	76.20	2	76.30	76.00	-1	10,171	-0.01%
2023/12/12	0	0.00	2	78.20	77.80	-2	10,053	-0.02%
2023/12/11	2	78.10	2	78.30	78.00	0	10,108	0.00%
2023/12/07	1.2	77.78	0	0.00	77.60	1.2	10,186	0.01%
2023/12/06	4	77.90	1	77.90	77.80	3	10,240	0.03%
2023/12/05	0	0.00	3	76.40	77.00	-3	10,270	-0.03%
2023/12/04	1	77.20	0	0.00	76.50	1	10,336	0.01%
2023/12/01	1	77.00	2	77.25	77.10	-1	10,458	-0.01%
2023/11/30	4	76.70	2	76.50	76.90	2	10,662	0.02%
2023/11/29	1	78.30	2	78.15	77.90	-1	11,171	-0.01%
2023/11/27	3	77.93	2	77.65	77.10	1	11,759	0.01%
2023/11/24	5	78.28	5	78.28	78.50	0	12,164	0.00%
2023/11/22	0	0.00	1	77.70	77.70	-1	12,453	-0.01%
2023/11/21	1	78.90	1	79.10	79.00	0	12,370	0.00%
2023/11/20	5.1	78.05	3.1	78.31	78.00	2.1	12,279	0.02%
2023/11/17	0	0.00	4.1	79.98	80.20	-4.1	12,116	-0.03%
2023/11/16	1	79.10	2	79.10	79.10	-1	12,025	-0.01%
2023/11/15	8	79.15	15	79.13	78.50	-7	11,968	-0.06%
2023/11/14	1	76.90	2	77.80	77.90	-1	11,858	-0.01%
2023/11/13	1	77.40	1	77.80	77.60	0	11,869	0.00%
2023/11/10	2	77.65	1	77.30	77.10	1	11,883	0.01%
2023/11/09	0	0.00	8.6	78.88	79.20	-8.6	11,857	-0.07%
2023/11/08	1.5	78.83	2	79.25	78.60	-0.5	12,001	0.00%
2023/11/07	6	78.40	1	78.70	79.10	5	12,008	0.04%
2023/11/06	1	78.90	1	79.00	78.80	0	12,036	0.00%
2023/11/03	0	0.00	10	78.76	78.20	-10	12,143	-0.08%
2023/11/02	1	76.11	10	77.11	77.40	-9	12,086	-0.07%
2023/11/01	5.5	74.12	8	74.84	75.00	-2.5	12,009	-0.02%
2023/10/31	6	75.33	10.9	75.38	74.10	-4.9	11,946	-0.04%
2023/10/30	2	77.15	2.1	76.96	76.90	-0.1	11,861	0.00%
2023/10/27	7.1	77.80	3	77.63	77.30	4.1	11,890	0.03%
2023/10/26	21	78.73	5	78.90	78.20	16	11,957	0.13%
2023/10/25	4	80.13	9.1	80.92	80.10	-5.1	11,962	-0.04%
2023/10/24	5	78.54	1	78.70	79.00	4	12,043	0.03%
2023/10/23	7	77.91	6.1	77.90	77.80	0.9	12,066	0.01%
2023/10/20	13	79.36	6	79.07	79.10	7	12,142	0.06%
2023/10/19	12	79.90	6	80.40	81.40	6	12,052	0.05%
2023/10/18	18.1	81.74	11	81.85	80.10	7.1	12,069	0.06%
2023/10/17	12	82.91	5	81.84	81.10	7	11,808	0.06%
2023/10/16	46	85.61	38	84.17	83.00	8	11,705	0.07%
2023/10/13	32	87.00	38	87.95	85.10	-6	11,340	-0.05%
2023/10/12	7	82.93	30	82.64	84.00	-23	10,331	-0.22%
2023/10/11	5	79.42	7	79.14	78.80	-2	10,484	-0.02%
2023/10/06	3	78.97	3	79.00	78.90	0	10,709	0.00%
2023/10/05	7	78.97	1	78.60	78.40	6	10,747	0.06%
2023/10/04	13.1	78.58	18	78.88	78.40	-4.9	10,777	-0.05%
2023/10/03	9.1	81.85	4	81.28	80.50	5.1	10,670	0.05%
2023/10/02	19	82.25	4	82.48	82.00	15	10,679	0.14%
2023/09/28	14	84.65	2	84.90	83.00	12	10,776	0.11%
2023/09/27	5	85.44	5.5	85.60	86.00	-0.5	10,746	0.00%
2023/09/26	3	84.60	2	84.25	83.70	1	10,621	0.01%
2023/09/25	3	85.10	3.5	84.36	84.30	-0.5	10,678	0.00%
2023/09/22	1	79.60	4.2	81.75	82.50	-3.2	10,638	-0.03%
2023/09/21	9.2	81.21	1	81.70	80.60	8.2	10,613	0.08%
2023/09/20	8	84.13	5	82.96	82.20	3	10,624	0.03%
2023/09/19	3	84.50	12	84.93	84.60	-9	10,450	-0.09%
2023/09/18	0	0.00	1	83.40	83.30	-1	10,335	-0.01%
2023/09/15	2	83.40	1	82.90	82.90	1	10,380	0.01%
2023/09/14	0	0.00	0.1	83.80	83.80	-0.1	10,412	0.00%
2023/09/13	1	83.20	4	82.75	83.90	-3	10,425	-0.03%
2023/09/12	2	81.60	3	82.00	81.30	-1	10,631	-0.01%
2023/09/11	4.1	82.02	7	82.97	81.20	-2.9	10,647	-0.03%
2023/09/08	6	82.97	3	83.77	82.60	3	10,628	0.03%
2023/09/07	3	84.10	8	84.15	84.50	-5	10,632	-0.05%
2023/09/06	5	83.66	5	83.86	83.20	0	10,618	0.00%
2023/09/05	8	84.76	3	84.67	85.20	5	10,593	0.05%
2023/09/04	50	87.43	37	86.60	85.70	13	10,510	0.12%
2023/09/01	6	85.25	16	85.54	85.30	-10	9,982	-0.10%
2023/08/31	4	84.25	5	83.78	83.40	-1	9,779	-0.01%
2023/08/30	2	83.60	8	83.10	83.70	-6	9,882	-0.06%
2023/08/29	6	78.60	3.8	79.21	79.80	2.2	9,712	0.02%
2023/08/28	0	0.00	2	76.75	75.70	-2	10,084	-0.02%
2023/08/25	1	75.60	1	74.90	75.00	0	10,409	0.00%
2023/08/24	1	74.50	0	0.00	74.50	1	11,432	0.01%
2023/08/23	0.4	74.80	1	75.40	74.70	-0.6	11,529	-0.01%
2023/08/22	6.1	75.29	0	0.00	74.30	6.1	11,663	0.05%
2023/08/21	0	0.00	0.4	75.20	75.40	-0.4	11,977	0.00%
2023/08/18	0.5	75.24	1.1	75.51	74.70	-0.6	12,263	0.00%
2023/08/17	2	73.75	2.5	72.87	75.60	-0.5	12,610	0.00%
2023/08/16	0.2	73.50	0	0.00	73.20	0.2	12,960	0.00%
2023/08/15	3.5	74.19	1	73.80	74.30	2.5	13,037	0.02%
2023/08/14	4.5	74.64	0	0.00	73.40	4.5	13,253	0.03%
2023/08/11	0.3	78.80	0	0.00	77.50	0.3	13,487	0.00%
2023/08/10	3.2	78.19	7	78.73	77.90	-3.8	13,636	-0.03%
2023/08/09	14.1	80.86	4	80.13	79.20	10.1	13,659	0.07%
2023/08/08	0	0.00	3	79.60	79.70	-3	13,666	-0.02%
2023/08/07	3	80.33	4	80.25	80.50	-1	13,852	-0.01%
2023/08/02	3	80.13	1	81.70	80.10	2	13,997	0.01%
2023/08/01	3	81.53	1	81.59	81.00	2	13,969	0.01%
2023/07/31	0	0.00	2	83.50	82.00	-2	13,957	-0.01%
2023/07/28	7	81.19	3	80.53	81.60	4	13,918	0.03%
2023/07/27	5	80.40	2.2	80.25	81.00	2.9	13,982	0.02%
2023/07/26	0.1	78.00	1	79.10	77.70	-0.9	13,895	-0.01%
2023/07/25	1	80.30	2	80.20	79.80	-1	13,936	-0.01%
2023/07/24	4.5	76.50	0	0.00	76.20	4.5	13,873	0.03%
2023/07/21	2.2	77.85	0	0.00	77.40	2.2	13,893	0.02%
2023/07/20	2.7	78.67	2.8	78.15	78.20	-0.1	14,010	0.00%
2023/07/19	1.5	79.33	1	79.30	79.00	0.5	13,983	0.00%
2023/07/18	1.4	81.37	32	80.56	80.20	-30.6	14,165	-0.22%
2023/07/17	6.1	85.66	2	84.70	84.40	4.1	14,604	0.03%
2023/07/14	14	86.14	14	86.54	85.50	0	15,027	0.00%
2023/07/13	5	83.14	5	82.86	84.00	0	15,484	0.00%
2023/07/12	3	80.27	0	80.30	80.20	3	15,701	0.02%
2023/07/11	2	80.40	3	80.50	80.00	-1	16,083	-0.01%
2023/07/10	4	82.18	0.3	81.90	81.30	3.7	16,401	0.02%
2023/07/07	0	0.00	1	82.90	82.30	-1	16,394	-0.01%
2023/07/06	2	83.10	5	83.06	83.50	-3	16,360	-0.02%
2023/07/05	1	83.10	3	82.00	81.80	-2	16,184	-0.01%
2023/07/04	4	82.68	1	82.70	82.40	3	16,023	0.02%
2023/07/03	4.1	82.16	2	81.80	81.80	2.1	16,017	0.01%
2023/06/30	3.1	82.93	3	82.80	82.60	0.1	15,975	0.00%
2023/06/29	0	0.00	0.1	81.00	80.50	-0.1	15,906	0.00%
2023/06/28	2.1	81.80	1	80.50	80.80	1.1	15,888	0.01%
2023/06/27	6.2	79.98	1	79.40	79.40	5.2	15,857	0.03%
2023/06/26	1	81.40	0.2	80.70	82.00	0.9	15,917	0.01%
2023/06/21	5.2	82.37	0	0.00	82.00	5.2	16,007	0.03%
2023/06/20	3.1	83.19	1.3	83.23	83.10	1.8	16,009	0.01%
2023/06/19	4	83.45	0	0.00	83.40	4	16,067	0.02%
2023/06/16	14.2	87.03	1	84.00	83.70	13.2	16,268	0.08%
2023/06/15	1	88.00	1	87.60	87.70	0	16,050	0.00%
2023/06/14	0.1	88.45	1.1	87.21	87.40	-1	16,092	-0.01%
2023/06/13	1	87.90	1	88.50	87.10	0	16,261	0.00%
2023/06/12	8	86.88	0.6	87.90	86.80	7.4	16,486	0.04%
2023/06/09	2.7	87.93	0	0.00	87.80	2.7	16,587	0.02%
2023/06/08	3	87.80	13.3	87.45	87.10	-10.3	16,894	-0.06%
2023/06/07	2	90.00	2.3	89.97	89.70	-0.3	17,277	0.00%
2023/06/06	3.1	89.05	4.2	89.81	88.50	-1.1	17,427	-0.01%
2023/06/05	9.9	91.23	1	94.40	90.60	8.9	17,463	0.05%
2023/06/02	17.1	90.79	26.2	90.51	90.60	-9.1	17,273	-0.05%
2023/06/01	31.6	90.63	30.2	90.70	89.60	1.5	17,110	0.01%
2023/05/31	29.2	86.72	17.2	86.92	87.60	12	16,730	0.07%
2023/05/30	81.3	87.57	75.1	86.83	86.60	6.2	16,779	0.04%
2023/05/29	5	83.06	1	83.00	82.80	4	16,189	0.02%
2023/05/26	4.2	83.20	0	0.00	82.20	4.2	16,720	0.03%
2023/05/25	8	84.65	2	85.50	83.40	6	16,790	0.04%
2023/05/24	4	83.05	26.1	84.19	85.30	-22.1	16,784	-0.13%
2023/05/23	13	84.26	12	84.45	83.70	1	16,779	0.01%
2023/05/22	14	84.27	37.2	83.52	84.20	-23.2	16,625	-0.14%
2023/05/19	16	81.13	0	0.00	80.40	16	16,605	0.10%
2023/05/18	14.1	81.84	14.1	81.76	81.80	-0.1	17,232	0.00%
2023/05/17	17	80.50	20	81.13	81.10	-3	17,202	-0.02%
2023/05/16	14	78.86	14	79.24	79.60	0	16,929	0.00%
2023/05/12	3.5	76.60	11	75.98	78.30	-7.5	17,522	-0.04%
2023/05/11	3.5	76.60	11	75.98	75.90	-7.5	17,605	-0.04%
2023/05/10	11	78.23	0	0.00	79.10	11	17,858	0.06%
2023/05/09	1	77.20	0	0.00	77.10	1	18,040	0.01%
2023/05/08	0	0.00	1.6	77.93	78.10	-1.6	18,373	-0.01%
2023/05/05	0	0.00	5.3	77.41	77.40	-5.3	19,117	-0.03%
2023/05/04	4	76.65	2	77.15	77.80	2	20,127	0.01%
2023/05/03	4	78.48	0	0.00	77.60	4	20,629	0.02%
2023/05/02	3	79.77	5	80.42	80.00	-2	21,995	-0.01%
2023/04/28	2	81.15	3	80.93	80.60	-1	22,329	0.00%
2023/04/27	4.1	80.36	3	79.87	80.50	1.1	22,911	0.00%
2023/04/26	1.1	79.64	38	79.18	79.80	-36.9	23,222	-0.16%
2023/04/25	11.7	79.18	16.1	79.16	78.50	-4.4	23,224	-0.02%
2023/04/24	3	80.37	1	79.70	80.90	2	23,268	0.01%
2023/04/21	10	80.55	28	80.76	80.30	-18	23,333	-0.08%
2023/04/20	22.1	80.28	18	82.14	82.00	4.1	23,300	0.02%
2023/04/19	16	84.32	12	84.24	83.20	4	23,430	0.02%
2023/04/18	56.1	84.37	44	85.42	85.70	12.1	23,376	0.05%
2023/04/17	19	81.54	24	81.68	81.80	-5	22,746	-0.02%
2023/04/14	23	78.49	12.1	79.42	79.10	10.9	22,664	0.05%
2023/04/13	10.1	77.80	12.3	77.25	77.60	-2.2	22,469	-0.01%
2023/04/12	4	75.30	4	75.40	75.60	0	22,228	0.00%
2023/04/11	11.6	75.08	1	74.70	74.70	10.6	22,378	0.05%
2023/04/07	1	73.80	2	74.40	74.30	-1	22,682	0.00%
2023/04/06	6	73.37	0	74.00	73.70	6	22,946	0.03%
2023/03/31	1.4	76.57	0	0.00	75.20	1.4	23,097	0.01%
2023/03/30	3	77.13	2	76.70	76.50	1	23,290	0.00%
2023/03/29	1	75.50	0.3	75.50	75.60	0.7	23,597	0.00%
2023/03/27	4.1	76.80	1	77.20	75.50	3.1	24,251	0.01%
2023/03/24	3	78.13	3	78.17	78.80	0	24,380	0.00%
2023/03/23	2	76.85	1	77.00	77.50	1	24,792	0.00%
2023/03/22	9.2	77.44	11	78.25	76.40	-1.9	25,520	-0.01%
2023/03/21	1	78.20	1	78.40	77.30	0	25,958	0.00%
2023/03/17	0	75.20	1	75.10	75.70	-1	26,757	0.00%
2023/03/16	3.2	75.43	6	74.83	73.90	-2.8	27,143	-0.01%
2023/03/15	32.3	77.09	29	76.39	75.90	3.3	27,463	0.01%
2023/03/14	12	75.25	12	74.88	75.50	0	27,639	0.00%
2023/03/13	22	72.35	8	74.79	76.00	14	27,805	0.05%
2023/03/10	11.2	73.73	11	72.94	72.40	0.2	28,035	0.00%
2023/03/09	3	77.69	4	75.60	76.00	-1	28,440	0.00%
2023/03/08	11.2	77.68	4	77.58	77.60	7.2	29,589	0.02%
2023/03/07	4.5	79.28	2.2	79.12	79.20	2.3	31,679	0.01%
2023/03/06	5	78.46	2	78.90	79.00	3	32,545	0.01%
2023/03/03	1	78.00	4	78.30	78.10	-3	33,580	-0.01%
2023/03/02	19.3	79.42	20	79.21	78.80	-0.7	33,809	0.00%
2023/03/01	5	82.38	4	82.90	81.60	1	34,331	0.00%
2023/02/24	29	81.86	45.7	81.44	81.30	-16.7	34,926	-0.05%
2023/02/23	2.5	79.73	5	78.98	80.00	-2.5	35,006	-0.01%
2023/02/22	3.2	78.44	5	77.86	78.10	-1.8	35,078	-0.01%
2023/02/21	11	81.93	11	81.26	80.90	0	35,210	0.00%
2023/02/20	8	79.79	6.1	80.59	80.60	1.9	35,453	0.01%
2023/02/17	18	80.26	15	81.29	80.00	3	36,109	0.01%
2023/02/16	45	80.96	38	81.34	81.50	7	36,232	0.02%
2023/02/15	15	78.76	18	78.17	77.90	-3	35,580	-0.01%
2023/02/14	1	77.80	5	77.36	77.20	-4	35,384	-0.01%
2023/02/13	3	77.40	1	78.50	77.50	2	35,365	0.01%
2023/02/10	33.1	78.69	19	79.14	79.00	14.1	35,162	0.04%
2023/02/09	8	77.60	107	77.06	76.90	-99	34,580	-0.29%	大賣/
2023/02/08	33	77.74	0	0.00	77.80	33	34,426	0.10%
2023/02/07	3	77.43	2	77.70	77.80	1	34,045	0.00%
2023/02/06	24	77.90	15	77.97	77.50	9	33,809	0.03%
2023/02/03	14	79.49	18	79.51	78.10	-4	33,486	-0.01%
2023/02/02	130	82.60	28	80.34	79.50	102	32,779	0.31%	大買/鉅額交易
2023/02/01	74	82.66	181	83.17	84.50	-107	31,891	-0.34%	大賣/鉅額交易
2023/01/31	161	79.78	59.1	80.05	82.90	101.9	31,435	0.32%	大買/鉅額交易
2023/01/30	17	75.14	16.8	76.05	78.10	0.2	30,031	0.00%
2023/01/17	27.1	70.14	26	70.50	71.00	1.1	29,893	0.00%
2023/01/16	26	67.83	80	68.69	69.20	-54	29,626	-0.18%
2023/01/13	7	66.71	7	66.46	66.80	0	29,718	0.00%
2023/01/12	15	66.08	19	66.36	66.20	-4	29,684	-0.01%
2023/01/11	20	67.24	27	67.18	66.50	-7	29,471	-0.02%
2023/01/10	10	68.24	7	67.84	67.20	3	29,388	0.01%
2023/01/09	33.1	68.37	42.1	68.28	68.20	-9.1	29,198	-0.03%
2023/01/06	31	66.52	24	66.23	66.20	7	28,481	0.02%
2023/01/05	44.1	65.71	45	65.78	65.70	-0.9	27,989	0.00%
2023/01/04	18.1	64.41	37	64.58	65.70	-18.9	27,698	-0.07%
2023/01/03	10	63.19	9	63.41	63.20	1	27,350	0.00%
2022/12/30	3	61.80	11	62.26	62.00	-8	27,175	-0.03%
2022/12/29	13	60.36	12	60.70	61.40	1	27,061	0.00%
2022/12/28	7	61.59	7	62.20	61.60	0	26,892	0.00%
2022/12/27	7	61.67	10	61.96	61.90	-3	26,747	-0.01%
2022/12/26	6	60.02	5	61.04	61.10	1	26,468	0.00%
2022/12/23	1	59.50	2	59.50	59.10	-1	26,197	0.00%
2022/12/22	37	60.58	42.4	59.77	59.70	-5.4	25,954	-0.02%
2022/12/21	25.3	61.18	5	61.36	60.00	20.3	25,720	0.08%
2022/12/20	23.1	64.50	31	62.62	61.40	-7.9	25,370	-0.03%
2022/12/19	47	64.43	42.3	64.36	64.20	4.7	24,857	0.02%
2022/12/16	22	64.15	18	64.64	64.10	4	24,654	0.02%
2022/12/15	44	67.21	18	67.86	66.50	26	24,382	0.11%
2022/12/14	20.3	66.65	41.3	67.09	66.80	-20.9	23,822	-0.09%
2022/12/13	38	65.73	21	65.69	65.00	17	23,062	0.07%
2022/12/12	47	65.25	47	65.78	66.60	0	22,467	0.00%
2022/12/09	3	62.77	3	62.63	62.30	0	21,593	0.00%
2022/12/08	7	62.53	20	62.95	63.00	-13	21,338	-0.06%
2022/12/07	9	63.96	7	64.00	63.40	2	20,901	0.01%
2022/12/06	4	65.47	36.7	64.73	64.90	-32.7	20,373	-0.16%
2022/12/05	23	67.05	0	0.00	66.90	23	19,893	0.12%
2022/12/02	19	67.84	22	67.01	66.70	-3	19,576	-0.02%
2022/12/01	64.1	66.86	44.2	67.27	67.90	19.9	18,949	0.11%
2022/11/30	62	64.64	71	65.29	65.20	-9	18,126	-0.05%
2022/11/29	113.7	64.94	121	65.34	63.70	-7.3	16,812	-0.04%	大買/大賣/
2022/11/28	50	62.53	36	63.19	64.80	14	14,714	0.10%
2022/11/25	34	59.53	46	59.75	60.60	-12	14,089	-0.09%
2022/11/24	16	57.36	14	57.24	57.70	2	12,958	0.02%
2022/11/23	63	56.96	70.1	56.80	57.10	-7.1	12,521	-0.06%
2022/11/22	37.1	54.89	17.7	54.60	54.90	19.4	11,541	0.17%
2022/11/21	59.1	51.01	107.1	53.65	54.10	-48.1	10,587	-0.45%	大賣/
2022/11/18	23.1	49.27	0	0.00	49.20	23.1	9,933	0.23%
2022/11/17	18	51.29	17	51.92	50.20	1	9,704	0.01%
2022/11/16	19	50.40	37.6	50.43	50.90	-18.6	9,257	-0.20%
2022/11/15	41	50.48	37	50.40	51.10	4	8,791	0.05%
2022/11/14	8	47.78	27.1	48.92	49.50	-19.1	7,961	-0.24%
2022/11/11	0	0.00	3	44.98	45.00	-3	7,484	-0.04%
2022/11/10	1	44.80	0	0.00	44.40	1	7,462	0.01%
2022/11/09	7	44.91	1	46.20	44.80	6	7,416	0.08%
2022/11/08	10	45.60	6	45.46	45.35	4	7,303	0.05%
2022/11/07	2	45.40	1	45.75	45.75	1	7,330	0.01%
2022/11/04	5	43.80	0	0.00	45.05	5	7,310	0.07%
2022/11/03	5	44.60	10	44.45	44.45	-5	7,270	-0.07%
2022/11/01	2	45.30	0	0.00	45.60	2	7,586	0.03%
2022/10/31	4	45.96	49	45.96	45.60	-45	7,566	-0.59%
2022/10/28	10	46.08	3	45.78	45.75	7	7,556	0.09%
2022/10/27	2	45.18	21	46.15	46.55	-19	7,447	-0.26%
2022/10/26	12	45.08	9	44.98	44.40	3	7,331	0.04%
2022/10/25	4	44.35	9.1	45.08	44.30	-5.1	7,207	-0.07%
2022/10/24	6.2	45.82	10	45.87	46.00	-3.9	6,936	-0.06%
2022/10/21	59	44.46	38	44.47	45.05	21	6,516	0.32%
2022/10/19	1	42.60	0	0.00	43.00	1	5,965	0.02%
2022/10/18	2	42.95	2	43.20	42.80	0	6,023	0.00%
2022/10/17	1	43.11	2	43.48	43.45	-1	6,156	-0.02%
2022/10/14	3	42.78	1	42.21	42.80	2	6,177	0.03%
2022/10/13	3	42.29	5	42.12	41.05	-2	6,136	-0.03%
2022/10/12	1	40.95	1	41.15	41.05	0	6,071	0.00%
2022/10/11	2	41.08	1	40.85	40.80	1	6,175	0.02%
2022/10/07	0	0.00	7	42.64	42.90	-7	6,221	-0.11%
2022/10/05	1	41.30	0	0.00	41.20	1	6,646	0.02%
2022/09/29	2	41.68	0	0.00	41.55	2	7,232	0.03%
2022/09/28	5	42.21	0	0.00	41.20	5	7,355	0.07%
2022/09/26	3	42.08	0	0.00	41.85	3	7,436	0.04%
2022/09/22	1	43.15	0	0.00	43.45	1	7,823	0.01%
2022/09/21	0	0.00	2	43.00	42.60	-2	8,031	-0.02%
2022/09/20	0	0.00	1	43.30	43.30	-1	8,266	-0.01%
2022/09/15	0	0.00	2	42.25	42.05	-2	9,548	-0.02%
2022/09/12	1	42.50	0	0.00	42.30	1	10,661	0.01%
2022/09/07	1	41.60	0	0.00	41.85	1	11,040	0.01%
2022/09/05	3	43.77	3	43.90	43.40	0	11,033	0.00%
2022/09/02	2	42.60	2	42.65	43.85	0	11,015	0.00%
2022/09/01	11	43.06	7	43.04	43.20	4	10,804	0.04%
2022/08/31	0	0.00	2	40.70	41.25	-2	10,484	-0.02%
2022/08/30	0	0.00	1	40.90	40.60	-1	10,489	-0.01%
2022/08/29	1	40.20	0.3	40.25	40.15	0.7	10,523	0.01%
2022/08/26	0.3	41.15	0	0.00	41.00	0.3	10,537	0.00%
2022/08/25	0	0.00	5	39.75	39.85	-5	10,558	-0.05%
2022/08/24	0	0.00	2	40.80	40.70	-2	10,758	-0.02%
2022/08/23	3	40.90	0	0.00	40.85	3	10,817	0.03%
2022/08/22	3	41.00	1	40.85	40.85	2	10,847	0.02%
2022/08/18	0	0.00	5	41.50	41.50	-5	10,867	-0.05%
2022/08/17	1	41.90	0	0.00	41.95	1	10,930	0.01%
2022/08/16	5	42.35	1	42.35	42.40	4	10,886	0.04%
2022/08/12	0	0.00	2	42.40	42.40	-2	10,881	-0.02%
2022/08/11	3	41.92	0	0.00	41.80	3	10,866	0.03%
2022/08/10	2	42.00	2	41.95	41.95	0	10,869	0.00%
2022/08/09	4	41.53	3	41.15	42.20	1	10,889	0.01%
2022/08/08	13	40.50	28	40.66	41.45	-15	10,907	-0.14%
2022/08/05	0	0.00	2	43.73	43.80	-2	10,664	-0.02%
2022/08/04	5	43.18	6	43.26	43.25	-1	10,610	-0.01%
2022/08/03	9	44.49	1	44.20	44.05	8	10,503	0.08%
2022/08/02	1	45.20	1	45.10	45.10	0	10,414	0.00%
2022/08/01	3	45.45	0	0.00	45.55	3	10,361	0.03%
2022/07/29	1	45.85	0	0.00	45.75	1	10,334	0.01%
2022/07/28	2	45.55	19	45.72	45.45	-17	10,296	-0.17%
2022/07/27	1	45.75	2	45.75	46.20	-1	10,234	-0.01%
2022/07/26	0	0.00	3	45.88	45.55	-3	10,166	-0.03%
2022/07/25	14	44.96	8	45.48	45.80	6	10,061	0.06%
2022/07/22	29	45.66	4	46.05	45.95	25	9,867	0.25%
2022/07/21	16	46.49	2	46.33	46.95	14	9,614	0.15%
2022/07/19	0	0.00	1	47.80	48.05	-1	9,371	-0.01%
2022/07/18	1	48.70	6	48.22	48.50	-5	9,321	-0.05%
2022/07/15	14	48.04	0	0.00	48.00	14	9,207	0.15%
2022/07/14	3	49.18	4	48.78	49.00	-1	9,075	-0.01%
2022/07/13	4	49.50	21	48.55	49.00	-17	8,896	-0.19%
2022/07/12	1	46.95	0	0.00	46.90	1	8,479	0.01%
2022/07/11	3	46.70	5	46.18	46.10	-2	8,246	-0.02%
2022/07/07	4	42.88	2	43.75	43.70	2	7,907	0.03%
2022/07/06	7	42.95	1	43.00	42.50	6	7,786	0.08%
2022/07/04	8	44.78	8.3	44.72	44.40	-0.3	7,573	0.00%
2022/07/01	12	45.28	1	45.70	44.40	11	7,468	0.15%
2022/06/30	9	47.11	0	0.00	47.20	9	7,202	0.12%
2022/06/29	23	47.74	17	48.07	47.50	6	6,978	0.09%
2022/06/28	6.1	48.30	7	49.86	48.35	-0.9	6,707	-0.01%
2022/06/27	3	48.45	8	49.69	50.20	-5	6,443	-0.08%
2022/06/24	1.2	49.82	5	49.58	50.00	-3.8	6,089	-0.06%
2022/06/23	23	50.25	26	50.73	50.50	-3	5,800	-0.05%
2022/06/22	14	49.52	17	49.41	49.10	-3	4,986	-0.06%
2022/06/21	16	48.32	13	48.58	49.75	3	4,553	0.07%
2022/06/20	7	45.23	3	45.77	45.30	4	3,987	0.10%
2022/06/17	2	46.15	4	46.10	46.10	-2	3,770	-0.05%
2022/06/16	0	0.00	4	46.33	45.80	-4	3,557	-0.11%
2022/06/14	2	44.23	0	0.00	44.80	2	3,285	0.06%
2022/06/13	2	45.80	5	45.64	45.40	-3	3,201	-0.09%
2022/06/10	1	45.30	2	45.35	45.40	-1	3,116	-0.03%
2022/06/09	2	45.25	1	45.30	45.20	1	3,089	0.03%
2022/06/07	3	44.45	0	0.00	44.35	3	3,070	0.10%
2022/06/06	5	44.72	0	0.00	44.70	5	3,007	0.17%
2022/06/02	2	45.38	0	0.00	45.15	2	3,005	0.07%
2022/06/01	2	45.13	5	45.81	45.80	-3	2,937	-0.10%
2022/05/31	2	44.00	1	44.05	44.45	1	2,668	0.04%
2022/05/30	5	43.34	0	0.00	43.70	5	2,530	0.20%
2022/05/26	2	43.15	2	43.60	43.15	0	2,442	0.00%
2022/05/25	3	43.15	2.1	42.36	43.15	0.9	2,352	0.04%
2022/05/24	1	41.95	0	0.00	42.15	1	2,309	0.04%
2022/05/20	4	41.95	0	0.00	41.95	4	2,280	0.18%
2022/05/19	9	41.39	2	42.30	42.20	7	2,270	0.31%
2022/05/18	0.1	41.90	1	41.90	42.05	-0.9	2,204	-0.04%
2022/05/17	3	41.73	0	0.00	41.95	3	2,198	0.14%
2022/05/16	0	0.00	4	40.71	42.00	-4	2,128	-0.19%
2022/05/13	5	40.06	3	40.15	40.10	2	1,945	0.10%
2022/05/12	1	38.20	1	38.70	38.10	0	1,868	0.00%
2022/05/11	1	38.25	0	0.00	38.65	1	1,865	0.05%
2022/05/10	5	38.41	3	38.20	38.65	2	1,859	0.11%
2022/05/09	1	38.80	2	38.85	38.70	-1	1,865	-0.05%
2022/04/27	1	39.25	0	0.00	39.60	1	1,972	0.05%
2022/04/25	0	0.00	0.2	40.30	40.10	-0.2	2,081	-0.01%
2022/04/22	0	41.10	1	41.20	41.20	-1	2,099	-0.05%
2022/04/21	0.2	41.40	0	0.00	41.10	0.2	2,154	0.01%
2022/04/20	0	0.00	0.1	40.85	40.95	-0.1	2,209	0.00%
2022/04/18	0.1	39.95	0	0.00	40.00	0.1	2,245	0.00%
2022/04/15	0	0.00	1	40.45	40.55	-1	2,267	-0.04%
2022/04/14	0	0.00	1	40.60	40.50	-1	2,350	-0.04%
2022/04/13	0	0.00	1	39.75	39.95	-1	2,372	-0.04%
2022/04/12	1	39.25	0	0.00	39.10	1	2,472	0.04%
2022/04/11	1	39.30	0	0.00	39.10	1	2,555	0.04%
2022/03/29	0	0.00	1	40.45	40.50	-1	2,871	-0.03%
2022/03/28	1	39.85	0	0.00	40.10	1	2,875	0.03%
2022/03/25	0	0.00	1	40.60	40.40	-1	2,888	-0.03%
2022/03/24	1	40.25	0	0.00	40.55	1	2,930	0.03%
2022/03/23	0	0.00	2	40.65	40.70	-2	2,976	-0.07%
2022/03/14	0	0.00	5	39.12	39.10	-5	3,026	-0.17%
2022/03/11	1	39.25	11	39.35	39.05	-10	3,025	-0.33%
2022/03/10	0	0.00	4	40.30	40.30	-4	2,959	-0.14%
2022/03/09	0	0.00	1	39.20	39.30	-1	2,948	-0.03%
2022/03/08	1	39.60	11	39.01	38.90	-10	2,973	-0.34%
2022/03/07	6	39.94	0	0.00	39.70	6	2,936	0.20%
2022/03/04	3	40.98	0	0.00	40.90	3	2,906	0.10%
2022/03/02	4	41.18	0	0.00	41.25	4	3,053	0.13%
2022/03/01	2	41.38	1	41.35	41.35	1	3,084	0.03%
2022/02/25	2	40.78	0	0.00	40.85	2	3,128	0.06%
2022/02/24	4	41.10	0	0.00	40.70	4	3,250	0.12%
2022/02/23	3	41.97	0	0.00	41.85	3	3,355	0.09%
2022/02/22	6	41.98	0	0.00	41.75	6	3,515	0.17%
2022/02/21	2	42.50	2	42.93	42.75	0	3,568	0.00%
2022/02/17	22	42.31	0	0.00	42.25	22	3,963	0.56%
2022/01/25	16	40.85	0	0.00	40.80	16	4,417	0.36%
2022/01/21	11	41.52	0	0.00	41.35	11	4,537	0.24%
2022/01/19	2	42.18	0	0.00	41.80	2	4,576	0.04%
2022/01/17	1	43.15	0	0.00	43.10	1	4,644	0.02%
2022/01/14	1	43.75	0	0.00	43.55	1	4,736	0.02%
2022/01/13	0	0.00	1	43.50	43.45	-1	4,898	-0.02%
2022/01/11	1	42.70	0.4	42.60	42.75	0.6	5,175	0.01%
2022/01/10	0	0.00	2	43.10	43.30	-2	5,515	-0.04%
2022/01/05	0	0.00	2	43.60	43.55	-2	5,988	-0.03%
2022/01/03	0	0.00	5	43.03	42.85	-5	6,645	-0.08%
2021/12/30	2	41.88	0	0.00	41.90	2	6,725	0.03%
2021/12/29	0	0.00	1	42.00	42.05	-1	6,916	-0.01%
2021/12/24	0	0.00	1	42.30	42.30	-1	7,180	-0.01%
2021/12/23	0	0.00	6	41.77	41.95	-6	7,243	-0.08%
2021/12/22	0	0.00	1	41.55	41.60	-1	7,395	-0.01%
2021/12/20	0	0.00	1	42.30	41.85	-1	7,868	-0.01%
2021/12/16	0	0.00	1	41.60	41.25	-1	8,246	-0.01%
2021/12/13	0	0.00	2	41.65	41.55	-2	9,818	-0.02%
2021/12/10	5	41.43	1	41.50	41.35	4	10,132	0.04%
2021/12/09	1	41.70	0	0.00	41.70	1	10,150	0.01%
2021/12/03	1	41.50	0	0.00	41.45	1	10,151	0.01%
2021/12/02	1	41.35	2	41.25	41.30	-1	10,165	-0.01%
2021/11/29	3	41.12	0	0.00	41.10	3	10,145	0.03%
2021/11/26	6	41.63	0	0.00	41.60	6	10,092	0.06%
2021/11/22	4	44.10	1	44.05	44.05	3	9,908	0.03%
2021/11/19	1	43.60	1	43.85	43.30	0	9,740	0.00%
2021/11/17	5	42.89	0	0.00	43.40	5	9,523	0.05%
2021/11/16	0	0.00	6	43.13	43.35	-6	9,379	-0.06%
2021/11/15	0	0.00	5	42.20	41.90	-5	9,147	-0.05%
2021/11/12	0	0.00	2	41.68	41.85	-2	9,137	-0.02%
2021/11/11	3	41.08	1	41.10	40.80	2	9,095	0.02%
2021/11/09	0	0.00	1	41.65	42.10	-1	9,018	-0.01%
2021/11/08	4	41.45	0	0.00	41.50	4	8,969	0.04%
2021/11/05	0	0.00	0.2	41.90	41.85	-0.2	8,947	0.00%
2021/11/04	0	0.00	1	41.40	41.50	-1	8,966	-0.01%
2021/11/01	2	41.43	0	0.00	41.35	2	8,871	0.02%
2021/10/29	7	41.36	1	41.20	41.10	6	8,813	0.07%
2021/10/28	4	41.90	0	0.00	41.90	4	8,730	0.05%
2021/10/27	1	42.50	0	0.00	42.25	1	8,705	0.01%
2021/10/26	8	42.48	1	42.40	42.40	7	8,666	0.08%
2021/10/22	1	42.75	2	42.58	42.20	-1	8,522	-0.01%
2021/10/21	2	42.60	31	42.20	43.10	-29	8,420	-0.34%
2021/10/20	8.5	41.69	0	0.00	41.40	8.5	8,208	0.10%
2021/10/19	8	41.93	2.7	41.98	41.90	5.3	8,091	0.07%
2021/10/18	13	42.77	16	43.89	42.15	-3	7,879	-0.04%
2021/10/15	3	44.05	1	44.20	44.25	2	7,551	0.03%
2021/10/14	4	42.95	5	42.90	42.95	-1	7,346	-0.01%
2021/10/13	4	42.59	7	42.45	43.65	-3	7,244	-0.04%
2021/10/12	40	44.06	24	42.89	42.70	16	7,081	0.23%
2021/10/08	10	44.32	9	44.38	44.20	1	6,883	0.01%
2021/10/07	7.4	42.78	2	42.75	43.05	5.4	6,326	0.08%
2021/10/06	1	41.35	2	41.90	42.15	-1	6,118	-0.02%
2021/10/05	0	0.00	2	39.75	40.30	-2	5,905	-0.03%
2021/10/04	2.3	40.49	0	0.00	40.60	2.3	5,852	0.04%
2021/10/01	8.1	40.92	1	41.75	40.25	7.1	5,782	0.12%
2021/09/30	1	42.30	1	42.05	42.70	0	5,642	0.00%
2021/09/29	3	41.95	0	0.00	42.00	3	5,550	0.05%
2021/09/28	2	42.35	0	0.00	42.80	2	5,453	0.04%
2021/09/27	9	44.39	9	43.94	43.10	0	5,411	0.00%
2021/09/24	0	0.00	4	43.88	44.00	-4	5,138	-0.08%
2021/09/23	11	43.55	5	43.39	43.80	6	4,989	0.12%
2021/09/22	44	43.90	12	43.93	43.70	32	4,756	0.67%
2021/09/17	28	43.62	32	43.06	43.95	-4	4,291	-0.09%
2021/09/16	32	41.12	46	41.19	41.15	-14	3,610	-0.39%
2021/09/15	10	39.81	12	39.87	40.30	-2	3,399	-0.06%
2021/09/06	1	37.70	0	0.00	37.50	1	3,386	0.03%
2021/08/19	5	36.97	0	0.00	36.70	5	3,468	0.14%
2021/08/18	1	36.45	0	0.00	37.55	1	3,469	0.03%
2021/08/16	8	38.13	0	0.00	37.80	8	3,481	0.23%
2021/08/10	4	39.58	0	0.00	39.40	4	3,646	0.11%
2021/08/09	4	40.30	1	40.35	40.35	3	3,746	0.08%
2021/08/05	0	0.00	2	40.35	40.10	-2	3,965	-0.05%
2021/08/03	3	39.42	0	0.00	39.40	3	4,282	0.07%
2021/08/02	1	39.85	0	0.00	40.30	1	4,323	0.02%
2021/07/30	0	0.00	0.1	40.10	39.90	-0.1	4,420	0.00%
2021/07/27	1	40.60	0	0.00	40.40	1	4,794	0.02%
2021/07/23	3	41.05	0	0.00	41.00	3	5,029	0.06%
2021/07/21	0	0.00	8	39.75	40.00	-8	5,135	-0.16%
2021/07/19	11	41.67	0	0.00	41.35	11	5,206	0.21%
2021/07/16	0	0.00	7	42.92	42.50	-7	5,419	-0.13%
2021/07/15	0.1	41.70	0	0.00	41.75	0.1	5,568	0.00%
2021/07/14	4	41.24	0	0.00	41.15	4	5,798	0.07%
2021/07/09	3	41.75	1	42.00	41.95	2	6,373	0.03%
2021/07/07	1	42.60	4	42.88	42.60	-3	7,496	-0.04%
2021/07/05	5	42.76	3	43.65	42.80	2	8,124	0.02%
2021/07/02	0	0.00	4	43.03	43.00	-4	8,189	-0.05%
2021/07/01	1	43.05	1	42.85	42.15	0	8,194	0.00%
2021/06/29	1	42.30	0	0.00	42.30	1	8,331	0.01%
2021/06/25	4	42.80	6.3	42.59	42.50	-2.3	8,515	-0.03%
2021/06/24	0	0.00	7	42.31	42.75	-7	8,614	-0.08%
2021/06/23	9.2	41.40	15	41.46	41.60	-5.9	8,997	-0.07%
2021/06/22	0.1	39.70	0	0.00	40.00	0.1	9,683	0.00%
2021/06/21	3	39.65	0	0.00	39.50	3	10,778	0.03%
2021/06/17	0	0.00	1	40.20	40.20	-1	10,808	-0.01%
2021/06/01	0	0.00	3	39.47	40.10	-3	11,728	-0.03%
2021/05/31	0	0.00	2	39.85	39.45	-2	11,793	-0.02%
2021/05/28	0	0.00	6	39.91	39.70	-6	11,827	-0.05%
2021/05/27	4.1	38.78	0	0.00	38.80	4.1	11,868	0.03%
2021/05/26	2	39.15	0	0.00	39.80	2	11,895	0.02%
2021/05/25	4	39.76	0	0.00	39.55	4	12,015	0.03%
2021/05/21	0	0.00	2	39.30	39.20	-2	12,377	-0.02%
2021/05/20	4	38.80	1	38.80	38.60	3	12,562	0.02%
2021/05/19	0	0.00	2	39.05	39.20	-2	12,798	-0.02%
2021/05/18	4	37.81	0	0.00	38.85	4	12,797	0.03%
2021/05/17	1	35.95	4	37.15	36.00	-3	12,762	-0.02%
2021/05/14	4	40.35	2	40.10	38.90	2	12,672	0.02%
2021/05/13	1	37.05	0	0.00	38.40	1	12,556	0.01%
2021/05/12	0	0.00	3	37.20	38.10	-3	12,478	-0.02%
2021/05/11	3	41.02	3	41.33	40.60	0	12,357	0.00%
2021/05/10	0	0.00	3	43.30	43.20	-3	12,322	-0.02%
2021/05/07	4	42.48	5	42.67	42.90	-1	12,358	-0.01%
2021/05/06	2	40.80	3	41.12	40.55	-1	12,440	-0.01%
2021/05/05	1	40.10	0	0.00	40.40	1	12,720	0.01%
2021/05/04	3	41.10	11	41.43	40.50	-8	12,698	-0.06%
2021/05/03	3	43.43	0	0.00	42.95	3	12,571	0.02%
2021/04/29	0	0.00	1	45.50	45.40	-1	12,565	-0.01%
2021/04/28	1	45.50	0.2	45.20	45.15	0.8	12,567	0.01%
2021/04/27	1	45.60	0	0.00	45.60	1	12,645	0.01%
2021/04/26	4	44.96	5	45.18	44.75	-1	12,694	-0.01%
2021/04/23	1	44.95	0	45.10	44.60	1	12,780	0.01%
2021/04/22	9	44.99	3.2	45.53	44.35	5.8	12,901	0.04%
2021/04/21	2	46.63	7	46.59	46.50	-5	12,842	-0.04%
2021/04/20	5	47.49	3	47.32	47.85	2	12,734	0.02%
2021/04/19	0	0.00	1	46.25	46.40	-1	12,771	-0.01%
2021/04/16	2	45.65	20	45.60	45.65	-18	12,810	-0.14%
2021/04/15	12	45.91	4	46.33	45.55	8	12,884	0.06%
2021/04/14	19	46.86	7	46.61	47.20	12	12,794	0.09%
2021/04/13	37	47.57	26.1	47.27	46.80	11	13,010	0.08%
2021/04/12	52	45.91	48	46.57	46.30	4	12,787	0.03%
2021/04/09	2.3	44.60	2	44.88	44.70	0.3	13,190	0.00%
2021/04/08	1	44.05	4	44.15	44.05	-3	13,439	-0.02%
2021/04/07	1	43.90	5	44.14	43.95	-4	13,403	-0.03%
2021/04/06	2	44.05	1	44.00	44.00	1	13,536	0.01%
2021/04/01	0.1	43.80	47	44.23	44.45	-46.9	14,220	-0.33%
2021/03/31	1	44.50	4.1	44.09	44.05	-3.1	14,437	-0.02%
2021/03/30	1.1	43.21	2	43.25	43.35	-1	14,258	-0.01%
2021/03/29	4	43.05	2	43.70	43.45	2	14,224	0.01%
2021/03/26	22	43.51	16.2	43.87	43.25	5.8	14,084	0.04%
2021/03/25	32	46.83	21	45.79	45.10	11	13,578	0.08%
2021/03/24	64.1	44.54	66.5	45.21	46.65	-2.4	12,788	-0.02%
2021/03/23	1	42.45	1	42.55	42.45	0	11,679	0.00%
2021/03/22	2	41.83	4	41.69	42.45	-2	11,591	-0.02%
2021/03/19	2	42.23	11	42.11	42.10	-9	11,540	-0.08%
2021/03/18	2	43.03	2	42.83	42.80	0	11,438	0.00%
2021/03/17	36	43.81	3	43.65	43.30	33	11,313	0.29%
2021/03/16	1	43.20	9	43.03	42.75	-8	11,058	-0.07%
2021/03/15	4	42.49	5	42.29	42.25	-1	10,985	-0.01%
2021/03/10	6	42.61	2	42.85	42.35	4	10,968	0.04%
2021/03/09	10.2	42.63	1	42.65	42.85	9.2	10,911	0.08%
2021/03/08	1	42.75	7	42.39	42.10	-6	10,839	-0.06%
2021/03/05	0	0.00	1	41.45	41.50	-1	10,725	-0.01%
2021/03/04	2	41.63	2	42.25	41.60	0	10,714	0.00%
2021/03/03	1.2	41.59	1	41.30	41.85	0.2	10,655	0.00%
2021/03/02	4	41.64	2	42.70	41.20	2	10,597	0.02%
2021/02/26	5	41.81	1	41.85	41.65	4	10,553	0.04%
2021/02/25	2	42.78	18	42.57	42.60	-16	10,566	-0.15%
2021/02/24	14	42.02	0	0.00	41.40	14	10,518	0.13%
2021/02/23	2	43.60	3	42.95	43.55	-1	10,325	-0.01%
2021/02/22	28	42.97	3	43.05	42.90	25	10,227	0.24%
2021/02/19	12	42.09	42	42.25	43.70	-30	10,159	-0.30%
2021/02/18	0	0.00	1	40.85	41.10	-1	9,965	-0.01%
2021/02/17	2	40.70	0	0.00	40.90	2	10,053	0.02%
2021/02/05	2	40.23	0	0.00	40.00	2	10,018	0.02%
2021/02/04	2	40.30	0	0.00	40.35	2	9,982	0.02%
2021/02/03	2	41.00	1	41.10	40.95	1	9,973	0.01%
2021/02/02	11	41.34	0	0.00	41.15	11	9,943	0.11%
2021/02/01	1	40.65	0	0.00	40.45	1	9,892	0.01%
2021/01/29	12	41.72	12	41.33	40.90	0	9,858	0.00%
2021/01/28	25	42.07	23	41.68	41.35	2	9,789	0.02%
2021/01/27	28	42.34	4	43.31	43.20	24	9,589	0.25%
2021/01/26	2	41.15	0	0.00	41.10	2	9,261	0.02%
2021/01/25	3	41.83	3	41.68	41.95	0	9,225	0.00%
2021/01/22	0	0.00	3	42.87	43.20	-3	9,197	-0.03%
2021/01/21	3	41.75	0.4	41.90	40.95	2.6	9,061	0.03%
2021/01/20	1	41.60	6	41.63	41.45	-5	8,987	-0.06%
2021/01/19	1	42.80	6	43.79	43.05	-5	8,845	-0.06%
2021/01/18	10	43.62	2.4	43.69	43.55	7.6	8,730	0.09%
2021/01/15	9	43.19	2	42.93	42.75	7	8,578	0.08%
2021/01/14	6	44.64	3	44.52	44.30	3	8,366	0.04%
2021/01/13	3.1	44.95	0.2	45.00	44.45	2.9	8,162	0.04%
2021/01/12	0	0.00	6	44.13	43.95	-6	8,071	-0.07%
2021/01/11	8.5	47.05	5	47.02	46.80	3.5	7,913	0.04%
2021/01/08	6.2	47.54	15	47.38	46.55	-8.8	7,853	-0.11%
2021/01/07	15.1	48.50	4.1	48.19	48.00	11	7,662	0.14%
2021/01/06	13.1	50.18	20	50.05	49.00	-6.9	7,415	-0.09%
2021/01/05	18.1	49.53	15	49.48	48.85	3.1	6,700	0.05%
2021/01/04	29	48.74	34	49.44	50.90	-5	6,279	-0.08%
2020/12/31	14	44.41	0	0.00	46.90	14	5,551	0.25%
2020/12/30	0	0.00	2	41.85	42.85	-2	5,130	-0.04%
2020/12/29	21	43.10	3	42.27	42.20	18	5,130	0.35%
2020/12/28	18	43.64	9	43.70	43.50	9	4,966	0.18%
2020/12/25	24	39.83	1	39.05	41.05	23	4,236	0.54%
2020/12/18	0	0.00	0.2	37.35	37.55	-0.2	3,965	0.00%
2020/12/14	0	0.00	2	36.70	36.70	-2	4,295	-0.05%
2020/12/11	1	36.75	1	36.70	36.80	0	4,351	0.00%
2020/12/10	0	0.00	7	37.40	37.65	-7	4,463	-0.16%
2020/12/09	0	0.00	3	37.80	37.85	-3	4,563	-0.07%
2020/12/07	7	38.00	0	0.00	37.65	7	4,911	0.14%
2020/12/04	2	38.30	0	0.00	38.45	2	5,046	0.04%
2020/11/23	0	0.00	4.4	40.06	40.10	-4.4	6,060	-0.07%
2020/11/20	0	0.00	1	40.05	40.05	-1	6,286	-0.02%
2020/11/18	0	0.00	0.2	38.60	39.00	-0.2	6,319	0.00%
2020/11/17	0	0.00	1	37.65	38.10	-1	6,289	-0.02%
2020/11/12	1	35.50	0	0.00	36.00	1	6,632	0.02%
2020/11/09	1	34.30	0	0.00	34.50	1	6,897	0.01%
2020/11/02	0	0.00	0	34.90	34.90	0	7,806	0.00%
2020/10/27	0.4	38.20	0	0.00	38.20	0.4	7,957	0.00%
2020/10/26	0.1	38.25	1.3	38.58	38.30	-1.1	8,080	-0.01%
2020/10/23	1	38.10	0	0.00	38.05	1	8,107	0.01%
2020/10/22	0.4	38.10	0	0.00	38.20	0.4	8,212	0.00%
2020/10/21	1	38.30	1	38.35	38.20	0	8,288	0.00%
2020/10/20	1	38.00	1	38.05	38.30	0	8,430	0.00%
2020/10/19	2	39.00	0	0.00	38.00	2	8,490	0.02%
2020/09/29	0	0.00	2	23.35	23.30	-2	8,629	-0.02%
2020/09/25	0	22.50	0	0.00	22.60	0	8,961	0.00%
2020/09/24	2	22.40	1	22.60	22.55	1	8,931	0.01%
2020/09/23	6	23.19	2	23.08	22.80	4	8,866	0.05%
2020/09/22	2	23.80	0	0.00	23.40	2	8,809	0.02%
2020/09/18	3	24.27	1	24.35	24.30	2	8,856	0.02%
2020/09/17	0	0.00	1	23.90	23.75	-1	8,918	-0.01%
2020/09/16	0.1	23.45	2	23.60	23.50	-1.9	8,958	-0.02%
2020/09/14	0	0.00	3	23.52	23.60	-3	9,023	-0.03%
2020/09/11	1	23.80	2	23.70	23.70	-1	9,128	-0.01%
2020/09/10	0	0.00	1	24.40	24.35	-1	9,194	-0.01%
2020/09/08	3	24.67	7	24.39	24.25	-4	9,286	-0.04%
2020/09/07	0	0.00	4	25.49	25.20	-4	9,275	-0.04%
2020/09/04	10	25.58	4	25.43	25.45	6	9,415	0.06%
2020/09/02	2	25.68	0	0.00	25.70	2	9,787	0.02%
2020/09/01	0	0.00	2	25.70	25.90	-2	10,242	-0.02%
2020/08/31	1	25.50	1	25.20	25.30	0	10,258	0.00%
2020/08/28	0	0.00	3	24.68	24.65	-3	10,694	-0.03%
2020/08/27	3	24.75	0	0.00	24.75	3	10,730	0.03%
2020/08/26	0	0.00	2	25.00	25.10	-2	10,706	-0.02%
2020/08/21	1	25.10	1	24.80	25.10	0	10,745	0.00%
2020/08/20	2.1	23.86	2	24.25	23.30	0.1	10,541	0.00%
2020/08/19	5	24.78	0	0.00	24.75	5	10,319	0.05%
2020/08/18	1	25.15	2	25.13	25.35	-1	10,271	-0.01%
2020/08/14	1	23.75	1	24.00	23.85	0	10,253	0.00%
2020/08/12	3	24.33	0	0.00	24.40	3	11,160	0.03%
2020/08/11	1	24.15	3	24.42	24.55	-2	11,315	-0.02%
2020/08/10	1	24.05	2	24.38	24.20	-1	11,238	-0.01%
2020/08/07	1	24.30	1	24.00	24.00	0	11,141	0.00%
2020/08/06	1	24.00	3	23.87	23.90	-2	10,896	-0.02%
2020/08/05	0	0.00	2	23.40	23.50	-2	10,748	-0.02%
2020/08/03	4	23.34	10	23.70	23.45	-6	10,766	-0.06%
2020/07/31	1	23.75	5	23.75	23.70	-4	10,628	-0.04%
2020/07/30	0	0.00	12	22.57	23.00	-12	10,275	-0.12%
2020/07/29	10	21.70	15	21.62	21.80	-5	10,056	-0.05%
2020/07/28	0	0.00	5	20.95	20.85	-5	10,052	-0.05%
2020/07/27	5	21.10	1	20.80	20.70	4	10,058	0.04%
2020/07/24	9	21.33	0	0.00	21.10	9	10,072	0.09%
2020/07/23	0	0.00	10	21.65	21.85	-10	10,053	-0.10%
2020/07/22	1	21.75	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	14	21.85	21.90	-14	10,042	-0.14%
2020/07/20	1	21.40	0	0.00	21.40	1	10,001	0.01%
2020/07/17	8	21.57	0	0.00	21.45	8	10,058	0.08%
2020/07/15	5	21.95	10	22.00	21.65	-5	10,074	-0.05%
2020/07/14	1	21.40	0	0.00	21.55	1	10,050	0.01%
2020/07/13	0.1	21.35	6	21.33	21.45	-5.9	10,089	-0.06%
2020/07/10	14	21.24	0	0.00	21.10	14	10,118	0.14%
2020/07/09	6	21.12	9	21.10	21.10	-3	10,131	-0.03%
2020/07/08	4	21.38	6	21.45	21.40	-2	10,172	-0.02%
2020/07/07	0	0.00	5	21.40	22.25	-5	10,259	-0.05%
2020/07/06	13.1	21.10	2	21.05	21.25	11.1	10,679	0.10%
2020/07/03	0	0.00	1	21.15	21.20	-1	11,003	-0.01%
2020/07/02	1	21.25	5	21.38	21.25	-4	11,299	-0.04%
2020/07/01	6.1	21.25	1	21.35	21.35	5.1	11,619	0.04%
2020/06/30	4	21.43	1	21.35	21.55	3	11,996	0.03%
2020/06/29	3	21.12	0	0.00	21.15	3	12,611	0.02%
2020/06/24	6	21.87	4	21.85	21.90	2	12,541	0.02%
2020/06/23	5	22.10	2	22.05	22.15	3	12,518	0.02%
2020/06/19	2	22.55	3	22.65	22.50	-1	12,547	-0.01%
2020/06/18	2	22.65	2	22.35	22.50	0	12,504	0.00%
2020/06/17	1	23.30	2	22.90	22.90	-1	12,471	-0.01%
2020/06/16	3	22.73	2	22.80	22.80	1	12,489	0.01%
2020/06/15	6	22.53	2	22.80	22.10	4	12,420	0.03%
2020/06/12	0	0.00	6	22.25	22.25	-6	12,415	-0.05%
2020/06/11	3	23.70	13	23.06	22.70	-10	12,296	-0.08%
2020/06/10	0	0.00	2.2	23.57	23.85	-2.2	12,240	-0.02%
2020/06/09	7	23.89	7	24.22	23.85	0	12,160	0.00%
2020/06/08	4	23.65	8.2	23.45	23.20	-4.2	11,764	-0.04%
2020/06/05	2	22.30	9	22.36	22.30	-7	11,237	-0.06%
2020/06/04	2	20.83	10	21.56	22.35	-8	11,126	-0.07%
2020/06/03	1	20.25	0	0.00	20.35	1	10,578	0.01%
2020/06/01	0	0.00	23	20.23	20.30	-23	10,650	-0.22%
2020/05/29	0	0.00	3	19.95	19.80	-3	10,614	-0.03%
2020/05/28	0	0.00	1	20.05	19.80	-1	10,651	-0.01%
2020/05/27	0	0.00	1	19.75	19.90	-1	10,612	-0.01%
2020/05/26	2	19.95	0	0.00	19.90	2	10,745	0.02%
2020/05/25	5	20.01	0	0.00	20.25	5	10,725	0.05%
2020/05/22	14	20.18	0	0.00	20.05	14	10,719	0.13%
2020/05/21	13	20.58	14	20.63	20.60	-1	10,663	-0.01%
2020/05/20	4	20.14	7.2	20.17	20.35	-3.2	10,541	-0.03%
2020/05/19	0	0.00	34	19.09	19.70	-34	10,116	-0.34%
2020/05/18	0	0.00	3	17.88	17.95	-3	9,692	-0.03%
2020/05/15	11	17.01	10	16.95	16.90	1	9,511	0.01%
2020/05/14	0	0.00	2	16.70	16.70	-2	9,458	-0.02%
2020/05/13	2	16.95	0	0.00	16.95	2	9,527	0.02%
2020/05/12	2	16.65	0	0.00	16.75	2	9,612	0.02%
2020/05/11	0	0.00	2	16.90	16.90	-2	9,800	-0.02%
2020/05/08	2	16.35	0	0.00	16.35	2	10,006	0.02%
2020/05/06	0	0.00	50	16.54	16.40	-50	10,143	-0.49%
2020/05/05	6	16.74	1	16.80	16.65	5	10,113	0.05%
2020/05/04	3	16.77	0	0.00	16.70	3	10,085	0.03%
2020/04/30	2	17.40	0	0.00	17.40	2	10,060	0.02%
2020/04/29	2	17.35	6	17.40	17.55	-4	9,996	-0.04%
2020/04/24	1	16.70	0	0.00	16.70	1	9,845	0.01%
2020/04/22	1	16.40	1	16.65	16.55	0	9,690	0.00%
2020/04/21	7	17.07	2	17.23	16.75	5	9,616	0.05%
2020/04/20	2	17.73	1	17.70	17.70	1	9,464	0.01%
2020/04/17	26	18.14	2	18.15	17.80	24	9,427	0.25%
2020/04/16	0	0.00	11	18.10	18.20	-11	9,317	-0.12%
2020/04/13	1	18.75	5	18.55	18.70	-4	9,024	-0.04%
2020/04/10	1	19.05	3	18.93	18.75	-2	8,882	-0.02%
2020/04/09	9	18.71	11	18.93	18.50	-2	8,637	-0.02%
2020/04/08	11	17.95	21	17.70	18.15	-10	7,968	-0.13%
2020/04/07	10	15.95	12	16.38	16.50	-2	7,539	-0.03%
2020/04/06	16	15.14	22	15.59	15.55	-6	7,210	-0.08%
2020/04/01	40	14.86	51	14.72	14.85	-11	6,853	-0.16%
2020/03/31	46	14.79	7	14.70	14.70	39	6,443	0.61%
2020/03/27	3	16.65	2	16.25	16.30	1	5,786	0.02%
2020/03/26	0	0.00	1	16.40	16.65	-1	5,713	-0.02%
2020/03/24	2	14.70	0	0.00	14.65	2	5,551	0.04%
2020/03/17	0	0.00	6	16.50	16.40	-6	5,310	-0.11%
2020/03/16	1	17.00	0	0.00	17.00	1	5,212	0.02%
2020/03/12	0	0.00	4	18.85	18.60	-4	5,023	-0.08%
2020/03/06	2	20.50	0	0.00	20.35	2	4,655	0.04%
2020/03/04	0	0.00	2.5	21.13	21.15	-2.5	4,486	-0.06%
2020/03/02	4	20.00	0	0.00	20.30	4	4,305	0.09%
2020/02/27	2	21.00	0	0.00	20.40	2	4,172	0.05%
2020/02/26	10	21.60	7	21.56	21.55	3	4,034	0.07%
2020/02/24	2	20.60	0	0.00	20.95	2	3,775	0.05%
2020/02/20	40	21.05	11	20.75	21.05	29	3,614	0.80%
2020/02/19	0	0.00	2	20.75	20.90	-2	3,444	-0.06%
2020/02/18	0	0.00	2	20.08	20.15	-2	3,365	-0.06%
2020/02/17	0	0.00	1	20.00	20.05	-1	3,311	-0.03%
2020/02/13	0	0.00	3	20.25	20.00	-3	3,221	-0.09%
2020/02/12	0	0.00	2	20.05	20.05	-2	3,161	-0.06%
2020/02/10	10	19.90	4	19.75	19.90	6	2,847	0.21%
2020/02/06	5	18.25	30	18.45	18.75	-25	2,407	-1.04%
2020/02/04	0.2	17.55	0	0.00	17.35	0.2	2,323	0.01%
2020/01/30	10	18.15	0	0.00	17.95	10	2,238	0.45%
2019/12/31	0	0.00	1	19.50	19.55	-1	2,389	-0.04%
2019/12/26	0	0.00	1	19.40	19.50	-1	2,460	-0.04%
2019/12/24	0.1	19.40	0	0.00	19.40	0.1	2,544	0.00%
2019/12/23	1	19.35	0	0.00	19.35	1	2,563	0.04%
2019/12/18	0	0.00	2	19.65	19.65	-2	2,554	-0.08%
2019/12/17	0.2	19.65	0	0.00	19.75	0.2	2,559	0.01%
2019/12/12	2	19.10	0	0.00	19.10	2	2,834	0.07%
2019/12/11	3	19.15	0	0.00	19.15	3	2,851	0.11%
2019/12/03	0.5	18.90	0	0.00	18.90	0.5	3,028	0.02%
2019/11/28	0	0.00	6	19.05	19.15	-6	3,038	-0.20%
2019/11/15	1.1	18.66	0	0.00	18.70	1.1	3,276	0.03%
2019/11/14	0	0.00	1	19.05	19.00	-1	3,218	-0.03%
2019/11/04	1	19.75	0	0.00	19.60	1	3,884	0.03%
2019/10/25	8	19.72	8	19.65	19.65	0	4,554	0.00%
2019/10/22	1	19.70	0	0.00	19.80	1	4,970	0.02%
2019/10/17	0	0.00	1	19.65	19.70	-1	5,096	-0.02%
2019/10/16	4	19.51	3	19.65	19.55	1	5,099	0.02%
2019/10/15	0	0.00	13	19.25	19.25	-13	5,062	-0.26%
2019/10/14	6	19.41	0	0.00	19.40	6	5,142	0.12%
2019/10/07	0	0.00	0.1	19.60	19.40	-0.1	5,512	0.00%
2019/10/01	1	19.90	3	19.90	19.80	-2	5,725	-0.03%
2019/09/27	2	19.80	0	0.00	19.65	2	5,854	0.03%
2019/09/23	1	20.45	0	0.00	20.30	1	6,249	0.02%
2019/09/17	13	20.57	0	0.00	20.10	13	6,676	0.19%
2019/09/09	5	21.45	0	0.00	21.35	5	6,974	0.07%
2019/09/04	2	20.75	0	0.00	20.90	2	7,295	0.03%
2019/09/02	0	0.00	3	20.90	20.95	-3	7,566	-0.04%
2019/08/28	0	0.00	1	20.80	21.15	-1	8,083	-0.01%
2019/08/27	4	20.84	2	20.90	20.60	2	8,269	0.02%
2019/08/26	0	0.00	0.2	20.75	20.70	-0.2	8,468	0.00%
2019/08/23	0	0.00	3	21.00	20.95	-3	8,667	-0.03%
2019/08/22	1	21.05	0	0.00	21.00	1	9,296	0.01%
2019/08/20	7	20.82	0	0.00	20.60	7	10,331	0.07%
2019/08/16	0	0.00	1	21.50	21.30	-1	10,429	-0.01%
2019/08/14	0	0.00	9	21.83	21.90	-9	10,655	-0.08%
2019/08/13	1	22.25	0	0.00	22.25	1	10,900	0.01%
2019/08/12	0	0.00	2	22.45	23.15	-2	11,551	-0.02%
2019/08/05	4	22.95	1	22.95	22.90	3	12,002	0.02%
2019/08/02	2	23.30	2	23.05	23.05	0	11,956	0.00%
2019/08/01	2	23.60	10	23.55	23.60	-8	11,864	-0.07%
2019/07/31	1	24.30	0	0.00	24.00	1	11,789	0.01%
2019/07/30	0	0.00	10	24.28	24.30	-10	11,699	-0.09%
2019/07/29	10	24.20	8	24.32	24.45	2	11,611	0.02%
2019/07/26	6	23.80	22.2	23.77	23.90	-16.2	11,344	-0.14%
2019/07/25	3	22.58	0	0.00	22.65	3	10,970	0.03%
2019/07/22	2	23.10	0	0.00	23.20	2	10,850	0.02%
2019/07/17	0	0.00	3	23.55	23.45	-3	10,646	-0.03%
2019/07/15	0	0.00	10	23.90	23.90	-10	10,573	-0.09%
2019/07/12	2	23.35	0	0.00	23.15	2	10,479	0.02%
2019/07/11	10	24.05	1	24.05	23.95	9	10,325	0.09%
2019/07/04	1	23.55	0	0.00	23.50	1	10,403	0.01%
2019/07/02	1	23.50	0	0.00	23.45	1	10,383	0.01%
2019/06/28	0	0.00	4	22.68	22.80	-4	10,096	-0.04%
2019/06/27	0	0.00	1	23.00	22.80	-1	10,070	-0.01%
2019/06/26	0	0.00	20	22.61	22.95	-20	10,027	-0.20%
2019/06/25	2	22.58	0	0.00	22.60	2	10,079	0.02%
2019/06/21	10	22.05	20	22.25	22.05	-10	9,757	-0.10%
2019/06/20	21	22.05	4	22.15	22.15	17	9,569	0.18%
2019/06/17	0	0.00	46	21.53	21.45	-46	9,199	-0.50%
2019/06/14	2	21.65	20	21.70	21.80	-18	9,094	-0.20%
2019/06/13	30	21.77	0	0.00	21.60	30	9,022	0.33%
2019/06/12	6	22.00	4	22.30	22.00	2	8,821	0.02%
2019/06/11	0	0.00	2	22.50	22.60	-2	8,623	-0.02%
2019/06/10	10	22.60	0	0.00	22.50	10	8,484	0.12%
2019/06/06	15	22.83	0	0.00	22.55	15	8,361	0.18%
2019/06/05	2	23.00	1	23.70	23.20	1	8,178	0.01%
2019/06/03	2	23.85	0	0.00	23.25	2	7,805	0.03%
2019/05/31	4	24.15	8	23.73	23.85	-4	7,586	-0.05%
2019/05/30	9	23.96	0	0.00	23.85	9	7,354	0.12%
2019/05/29	55	24.53	51	24.57	24.00	4	7,142	0.06%
2019/05/28	16	24.06	3	23.88	23.55	13	6,501	0.20%
2019/05/27	9	23.81	35	23.26	23.95	-26	6,045	-0.43%
2019/05/22	4	22.35	13	22.57	22.55	-9	5,186	-0.17%
2019/05/21	0	0.00	1	21.95	22.25	-1	4,989	-0.02%
2019/05/20	4	22.61	4	22.53	22.50	0	4,829	0.00%
2019/05/17	4	22.30	8	21.58	22.15	-4	4,370	-0.09%
2019/05/16	0	0.00	22	20.82	20.50	-22	3,649	-0.60%
2019/05/15	3	20.30	0	0.00	20.30	3	3,246	0.09%
2019/05/14	10	19.80	0	0.00	20.20	10	3,131	0.32%
2019/05/13	10	19.45	0	0.00	19.60	10	2,878	0.35%
2019/05/07	0.3	19.30	0	0.00	19.25	0.3	2,857	0.01%
2019/04/26	0	0.00	1	19.50	19.50	-1	2,796	-0.04%
2019/04/16	10	19.40	0	0.00	19.20	10	2,716	0.37%
2019/04/15	4	19.75	0	0.00	19.30	4	2,627	0.15%
2019/04/12	2	20.00	0	0.00	20.05	2	2,411	0.08%
2019/04/11	1	20.40	1	20.60	20.35	0	2,304	0.00%
2019/04/10	3	20.48	3	20.58	20.70	0	2,286	0.00%
2019/04/09	1	20.80	1	20.70	20.60	0	2,251	0.00%
2019/04/08	4	20.20	2	20.23	20.25	2	2,147	0.09%
2019/04/03	0	0.00	4	19.68	19.70	-4	2,034	-0.20%
2019/03/29	7	19.52	0	0.00	19.45	7	2,083	0.34%
2019/03/28	3	19.93	5	19.93	19.90	-2	2,029	-0.10%
2019/03/25	7	18.81	0	0.00	18.80	7	1,977	0.35%
2019/03/21	0	0.00	2	18.90	18.90	-2	2,136	-0.09%
2019/03/19	0	0.00	5	18.85	18.85	-5	2,241	-0.22%
2019/03/18	3	18.90	0	0.00	18.90	3	2,282	0.13%
2019/03/14	5	19.00	2	18.98	18.95	3	2,454	0.12%
2019/03/07	0	0.00	2	18.65	18.65	-2	4,050	-0.05%
2019/03/05	2	18.95	0	0.00	18.90	2	4,104	0.05%
2019/02/26	8	18.95	0	0.00	18.95	8	4,119	0.19%
2019/02/22	5	19.05	0	0.00	18.95	5	4,106	0.12%
2019/01/29	1	18.40	2	18.50	18.50	-1	4,053	-0.02%
2019/01/25	1	18.15	0	0.00	18.20	1	4,018	0.02%
2019/01/16	0.2	18.00	0	0.00	18.00	0.2	4,149	0.00%
2019/01/10	0.2	17.80	0	0.00	17.80	0.2	4,192	0.00%
2019/01/07	0.2	17.85	0	0.00	17.90	0.2	4,242	0.00%
2019/01/02	0.2	18.05	0	0.00	17.95	0.2	4,399	0.00%
2018/12/27	1	18.35	0	0.00	18.15	1	4,436	0.02%
2018/12/18	3	19.97	0	0.00	19.35	3	4,449	0.07%
2018/12/17	0	0.00	3	20.60	20.60	-3	4,288	-0.07%
2018/12/14	6	20.68	6	20.49	20.55	0	4,241	0.00%
2018/12/12	5	20.05	0	0.00	20.10	5	4,143	0.12%
2018/12/11	2	19.90	1	20.05	19.80	1	4,108	0.02%
2018/12/10	2.1	20.00	0	0.00	20.10	2.1	4,107	0.05%
2018/12/07	0	0.00	1	19.95	20.05	-1	4,060	-0.02%
2018/12/06	0	0.00	20	20.80	20.05	-20	3,944	-0.51%
2018/12/05	109	20.96	85	20.89	21.00	24	3,702	0.65%	大買/
2018/12/04	2	19.05	5	19.70	20.00	-3	2,803	-0.11%
2018/11/26	0	0.00	2	17.98	18.00	-2	2,363	-0.08%
2018/11/23	1.2	17.73	0	0.00	17.75	1.2	2,388	0.05%
2018/11/20	0.2	18.10	0	0.00	18.00	0.2	2,400	0.01%
2018/11/16	0.2	18.20	1	18.15	18.25	-0.8	2,397	-0.03%
2018/11/08	0	0.00	3	18.30	18.25	-3	2,505	-0.12%
2018/10/26	3	17.80	0	0.00	17.70	3	2,615	0.11%
2018/10/23	5	18.60	0	0.00	18.60	5	2,618	0.19%
2018/10/16	2	19.15	0	0.00	19.10	2	2,604	0.08%
2018/10/12	0	0.00	3	19.47	19.60	-3	2,525	-0.12%
2018/10/11	0	0.00	1	19.80	19.65	-1	2,494	-0.04%
2018/10/05	1	20.80	0	0.00	20.75	1	2,396	0.04%
2018/10/04	0	0.00	1	21.35	21.25	-1	2,368	-0.04%
2018/09/28	10	21.61	0	0.00	21.70	10	2,325	0.43%
2018/09/26	10	21.10	0	0.00	21.15	10	2,255	0.44%
2018/09/20	1	21.00	0	0.00	20.90	1	2,376	0.04%
2018/09/19	0	0.00	12	21.15	21.15	-12	2,463	-0.49%
2018/09/13	0	0.00	5	20.73	20.85	-5	2,604	-0.19%
2018/09/10	6	20.33	0	0.00	20.30	6	2,855	0.21%
2018/09/06	0.1	20.70	8	20.80	20.75	-7.9	2,921	-0.27%
2018/08/30	0	0.00	11	21.03	21.05	-11	3,052	-0.36%
2018/08/22	8	20.50	0	0.00	20.45	8	3,234	0.25%
2018/08/17	0	0.00	10	20.28	20.30	-10	3,286	-0.30%
2018/08/13	10	20.73	0	0.00	20.70	10	3,393	0.29%
2018/08/03	0	0.00	0.1	21.30	21.15	-0.1	3,920	0.00%
2018/07/23	0	0.00	2	20.85	20.95	-2	3,725	-0.05%
2018/07/12	3	21.00	0	0.00	21.00	3	3,670	0.08%
2018/07/10	0.2	20.80	0	0.00	20.75	0.2	3,658	0.01%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/06/25	1	22.00	0	0.00	21.75	1	3,444	0.03%
2018/06/19	4	22.20	0	0.00	22.05	4	3,155	0.13%
2018/06/13	0	0.00	3	22.70	22.75	-3	2,950	-0.10%
2018/06/12	2.2	22.71	0	0.00	22.80	2.2	3,019	0.07%
2018/06/11	4	22.95	0	0.00	22.80	4	2,998	0.13%
2018/06/06	2	23.30	0	0.00	23.20	2	2,942	0.07%
2018/05/28	0	0.00	3	23.35	23.35	-3	2,879	-0.10%
2018/05/25	2	23.45	0	0.00	23.45	2	2,885	0.07%
2018/05/22	0	0.00	1	24.00	23.90	-1	2,813	-0.04%
2018/05/21	1	24.40	0	0.00	24.20	1	2,789	0.04%
2018/05/17	3	24.15	2	24.23	24.05	1	2,626	0.04%
2018/05/16	3	23.75	0	0.00	23.80	3	2,492	0.12%
2018/05/15	0	0.00	1	23.95	24.00	-1	2,474	-0.04%
2018/05/14	5	24.11	0	0.00	23.95	5	2,493	0.20%
2018/05/04	0	0.00	3	22.30	22.35	-3	2,276	-0.13%
2018/05/03	0	0.00	2	22.60	22.60	-2	2,283	-0.09%
2018/05/02	1	22.90	0	0.00	22.80	1	2,300	0.04%
2018/04/24	2	22.23	0	0.00	22.20	2	2,460	0.08%
2018/04/23	3	22.30	0	0.00	22.30	3	2,503	0.12%
2018/04/13	0	0.00	3	22.60	22.60	-3	2,611	-0.11%
2018/04/10	0	0.00	30	22.85	22.90	-30	2,719	-1.10%
2018/04/09	3	22.60	0	0.00	22.65	3	2,728	0.11%
2018/04/02	30	22.60	0	0.00	22.60	30	2,807	1.07%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/23	1	22.85	10	22.80	22.85	-9	2,909	-0.31%
2018/03/21	1	23.20	0	0.00	23.20	1	2,937	0.03%
2018/03/20	1	23.25	0	0.00	23.25	1	3,079	0.03%
2018/03/19	1	23.35	1	23.35	23.35	0	3,107	0.00%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/14	1	23.50	0	0.00	23.55	1	3,189	0.03%
2018/03/13	1	23.60	0	0.00	23.60	1	3,206	0.03%
2018/03/12	1	23.30	3	23.40	23.45	-2	3,217	-0.06%
2018/03/08	1	23.30	0	0.00	23.25	1	3,391	0.03%
2018/03/06	0	0.00	0.6	23.30	23.30	-0.6	3,597	-0.02%
2018/03/05	2	23.35	0	0.00	23.25	2	4,854	0.04%
2018/02/08	2	22.50	0	0.00	22.55	2	5,067	0.04%
2018/01/30	1	23.70	0	0.00	23.50	1	5,152	0.02%
2018/01/23	0	0.00	31	24.20	23.90	-31	5,106	-0.61%
2018/01/18	2	23.78	0	0.00	23.70	2	5,000	0.04%
2018/01/17	0	0.00	1	24.00	24.00	-1	4,962	-0.02%
2018/01/16	1	23.45	0	0.00	23.45	1	4,939	0.02%
2018/01/05	15	23.65	0	0.00	23.50	15	4,942	0.30%
2018/01/03	1	23.95	0	0.00	23.65	1	4,899	0.02%
2018/01/02	1	23.90	4	24.00	23.95	-3	4,859	-0.06%