裕隆 (2201)-日盛-嘉義券商分點個股進出

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(已收盤)

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－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/06	1	73.80	0.3	73.90	73.70	0.7	22,946	0.00%
2023/03/31	3	75.87	2	75.20	75.20	1	23,097	0.00%
2023/03/30	1	75.60	4	76.83	76.50	-3	23,290	-0.01%
2023/03/28	3	75.73	0	0.00	74.50	3	24,135	0.01%
2023/03/27	6	77.17	7	76.51	75.50	-1	24,251	0.00%
2023/03/24	10	78.20	13	78.80	78.80	-3	24,380	-0.01%
2023/03/23	1	76.60	0	0.00	77.50	1	24,792	0.00%
2023/03/21	12.3	77.45	12	78.51	77.30	0.3	25,958	0.00%
2023/03/20	0	0.00	4	75.80	75.80	-4	26,583	-0.02%
2023/03/15	5	76.70	5	78.20	75.90	0	27,463	0.00%
2023/03/14	0	0.00	3	74.80	75.50	-3	27,639	-0.01%
2023/03/13	10	75.20	48	73.63	76.00	-38	27,805	-0.14%
2023/03/10	15.1	73.05	0.1	72.50	72.40	15	28,035	0.05%
2023/03/09	1.3	75.60	1	76.10	76.00	0.3	28,440	0.00%
2023/03/08	14	77.69	5	77.68	77.60	9	29,589	0.03%
2023/03/07	5.1	79.40	1	79.60	79.20	4.1	31,679	0.01%
2023/03/06	5	79.08	0	0.00	79.00	5	32,545	0.02%
2023/03/03	1	78.10	1	78.20	78.10	0	33,580	0.00%
2023/03/02	3	79.70	41	78.40	78.80	-38	33,809	-0.11%
2023/03/01	41	82.81	10	82.04	81.60	31	34,331	0.09%
2023/02/24	23	82.04	20	81.16	81.30	3	34,926	0.01%
2023/02/23	3	79.27	5	80.00	80.00	-2	35,006	-0.01%
2023/02/22	11	78.20	3	78.10	78.10	8	35,078	0.02%
2023/02/21	3	81.40	5	80.92	80.90	-2	35,210	-0.01%
2023/02/20	4	79.73	3	80.40	80.60	1	35,453	0.00%
2023/02/17	6	80.17	8	81.41	80.00	-2	36,109	-0.01%
2023/02/16	13.1	81.22	10	81.95	81.50	3.1	36,232	0.01%
2023/02/15	3	78.20	10	78.34	77.90	-7	35,580	-0.02%
2023/02/14	1	77.20	0	0.00	77.20	1	35,384	0.00%
2023/02/13	7	78.29	0	0.00	77.50	7	35,365	0.02%
2023/02/10	6	78.15	11.2	79.43	79.00	-5.2	35,162	-0.01%
2023/02/09	7	77.06	14	78.02	76.90	-7	34,580	-0.02%
2023/02/08	16.2	77.50	8	77.56	77.80	8.2	34,426	0.02%
2023/02/07	8	77.35	4	77.65	77.80	4	34,045	0.01%
2023/02/06	12	78.17	10	77.60	77.50	2	33,809	0.01%
2023/02/03	16	79.23	13	79.35	78.10	3	33,486	0.01%
2023/02/02	29.2	80.85	18	82.90	79.50	11.2	32,779	0.03%
2023/02/01	6.2	83.58	6.2	83.36	84.50	0	31,891	0.00%
2023/01/31	9	80.76	16.5	80.07	82.90	-7.5	31,435	-0.02%
2023/01/30	9	75.28	20.2	77.10	78.10	-11.2	30,031	-0.04%
2023/01/17	5	70.58	2.8	70.48	71.00	2.3	29,893	0.01%
2023/01/16	15	67.67	6	68.48	69.20	9	29,626	0.03%
2023/01/13	0	0.00	48	66.48	66.80	-48	29,718	-0.16%
2023/01/12	0.1	66.50	0.2	65.80	66.20	-0.1	29,684	0.00%
2023/01/11	5	66.30	0.2	67.50	66.50	4.8	29,471	0.02%
2023/01/10	45	68.42	7	68.56	67.20	38	29,388	0.13%
2023/01/09	22.2	67.94	7.2	68.34	68.20	15.1	29,198	0.05%
2023/01/06	4.5	65.06	15	66.16	66.20	-10.5	28,481	-0.04%
2023/01/05	1	65.10	2.1	65.98	65.70	-1.1	27,989	0.00%
2023/01/04	14	65.34	28	65.19	65.70	-14	27,698	-0.05%
2023/01/03	5	63.18	1	62.40	63.20	4	27,350	0.01%
2022/12/30	10.1	62.19	4	62.30	62.00	6.1	27,175	0.02%
2022/12/29	2.1	59.85	2	60.80	61.40	0.1	27,061	0.00%
2022/12/28	1.1	61.68	5	61.66	61.60	-3.9	26,892	-0.01%
2022/12/27	3	61.10	18	61.83	61.90	-15	26,747	-0.06%
2022/12/26	13	60.16	5	60.44	61.10	8	26,468	0.03%
2022/12/23	5	58.66	4	59.18	59.10	1	26,197	0.00%
2022/12/22	4	60.40	2	60.50	59.70	2	25,954	0.01%
2022/12/21	9.2	61.54	3	61.23	60.00	6.2	25,720	0.02%
2022/12/20	14	63.26	2	65.05	61.40	12	25,370	0.05%
2022/12/19	5	64.54	1	64.80	64.20	4	24,857	0.02%
2022/12/16	7	64.30	0	0.00	64.10	7	24,654	0.03%
2022/12/15	6	66.87	5	68.30	66.50	1	24,382	0.00%
2022/12/14	23	66.51	22	68.00	66.80	1	23,822	0.00%
2022/12/13	1	66.20	13	65.69	65.00	-12	23,062	-0.05%
2022/12/12	15	65.22	29	63.68	66.60	-14	22,467	-0.06%
2022/12/09	21	62.66	5	62.60	62.30	16	21,593	0.07%
2022/12/08	10	62.72	5	62.82	63.00	5	21,338	0.02%
2022/12/07	7	63.50	5	63.70	63.40	2	20,901	0.01%
2022/12/06	10	65.35	11	65.00	64.90	-1	20,373	0.00%
2022/12/05	6	67.00	36	67.21	66.90	-30	19,893	-0.15%
2022/12/02	10	67.16	4	66.83	66.70	6	19,576	0.03%
2022/12/01	16	67.11	31	67.52	67.90	-15	18,949	-0.08%
2022/11/30	20	64.09	22.1	64.97	65.20	-2.1	18,126	-0.01%
2022/11/29	56	66.54	49.2	65.53	63.70	6.9	16,812	0.04%
2022/11/28	22.1	62.05	7	62.67	64.80	15.1	14,714	0.10%
2022/11/25	4	58.38	5.1	60.31	60.60	-1.1	14,089	-0.01%
2022/11/24	6	57.10	17	57.28	57.70	-11	12,958	-0.08%
2022/11/23	15	55.95	14	56.67	57.10	1	12,521	0.01%
2022/11/22	25	54.47	10.6	54.21	54.90	14.4	11,541	0.12%
2022/11/21	10	51.99	9	53.98	54.10	1	10,587	0.01%
2022/11/18	9	49.22	0	0.00	49.20	9	9,933	0.09%
2022/11/17	3	50.93	3	50.90	50.20	0	9,704	0.00%
2022/11/16	1	49.85	5	49.92	50.90	-4	9,257	-0.04%
2022/11/15	9	49.59	12	50.18	51.10	-3	8,791	-0.03%
2022/11/14	3	47.23	23	48.25	49.50	-20	7,961	-0.25%
2022/11/11	1	45.00	1	45.10	45.00	0	7,484	0.00%
2022/11/10	12	44.43	0	0.00	44.40	12	7,462	0.16%
2022/11/09	1	44.80	4	45.55	44.80	-3	7,416	-0.04%
2022/11/08	1	45.50	0	0.00	45.35	1	7,303	0.01%
2022/11/07	2	45.40	6	45.38	45.75	-4	7,330	-0.05%
2022/11/04	3	44.08	0	0.00	45.05	3	7,310	0.04%
2022/11/03	3	44.65	0	0.00	44.45	3	7,270	0.04%
2022/11/02	1	45.40	0	0.00	45.20	1	7,337	0.01%
2022/11/01	1	45.20	0	0.00	45.60	1	7,586	0.01%
2022/10/31	3	45.77	0	0.00	45.60	3	7,566	0.04%
2022/10/28	2	46.20	1	45.60	45.75	1	7,556	0.01%
2022/10/27	3	45.05	3	45.68	46.55	0	7,447	0.00%
2022/10/26	2	44.55	12	44.60	44.40	-10	7,331	-0.14%
2022/10/25	8	44.61	1	44.05	44.30	7	7,207	0.10%
2022/10/24	2	45.48	11	46.25	46.00	-9	6,936	-0.13%
2022/10/21	1	42.35	29.1	44.42	45.05	-28.1	6,516	-0.43%
2022/10/19	0.1	43.30	21	43.17	43.00	-20.9	5,965	-0.35%
2022/10/18	0	0.00	10	42.95	42.80	-10	6,023	-0.17%
2022/10/17	2	43.08	10	43.10	43.45	-8	6,156	-0.13%
2022/10/14	1	41.50	1	42.05	42.80	0	6,177	0.00%
2022/10/13	1	41.65	11	41.86	41.05	-10	6,136	-0.16%
2022/10/11	3	41.62	0	0.00	40.80	3	6,175	0.05%
2022/10/07	6	41.29	10	42.30	42.90	-4	6,221	-0.06%
2022/10/04	0	0.00	2	41.40	41.20	-2	6,824	-0.03%
2022/10/03	7	40.81	0	0.00	40.75	7	7,032	0.10%
2022/09/29	2	41.70	0	0.00	41.55	2	7,232	0.03%
2022/09/27	0	0.00	1	43.20	42.65	-1	7,378	-0.01%
2022/09/26	10	42.00	15	42.07	41.85	-5	7,436	-0.07%
2022/09/23	15	43.15	3	42.95	42.85	12	7,635	0.16%
2022/09/22	5	42.30	0	0.00	43.45	5	7,823	0.06%
2022/09/21	5	42.70	10	43.25	42.60	-5	8,031	-0.06%
2022/09/13	2	42.10	0	0.00	42.15	2	10,474	0.02%
2022/09/12	7	42.33	10	42.50	42.30	-3	10,661	-0.03%
2022/09/08	1	42.10	5	42.15	42.35	-4	10,844	-0.04%
2022/09/02	1	43.05	0	0.00	43.85	1	11,015	0.01%
2022/09/01	0	0.00	6	43.19	43.20	-6	10,804	-0.06%
2022/08/29	2	40.15	0	0.00	40.15	2	10,523	0.02%
2022/08/26	1	39.95	7	40.25	41.00	-6	10,537	-0.06%
2022/08/25	6	40.01	5	40.05	39.85	1	10,558	0.01%
2022/08/24	0	0.00	3.6	40.75	40.70	-3.6	10,758	-0.03%
2022/08/23	41	40.85	0	0.00	40.85	41	10,817	0.38%
2022/08/22	2	40.95	0.1	41.00	40.85	1.9	10,847	0.02%
2022/08/19	42	41.44	0	0.00	41.30	42	10,809	0.39%
2022/08/18	1	41.55	1	41.55	41.50	0	10,867	0.00%
2022/08/17	0	0.00	1.1	42.14	41.95	-1.1	10,930	-0.01%
2022/08/16	2	42.18	0.1	42.50	42.40	1.9	10,886	0.02%
2022/08/15	3	42.52	11	42.64	42.55	-8	10,870	-0.07%
2022/08/11	4	41.96	10	42.45	41.80	-6	10,866	-0.06%
2022/08/10	13	42.08	12	41.90	41.95	1	10,869	0.01%
2022/08/09	3	41.37	3	42.00	42.20	0	10,889	0.00%
2022/08/08	15.1	39.98	36	41.04	41.45	-20.9	10,907	-0.19%
2022/08/05	2	44.05	0	0.00	43.80	2	10,664	0.02%
2022/08/04	79.1	43.93	0	0.00	43.25	79.1	10,610	0.75%
2022/08/03	3	44.43	0	0.00	44.05	3	10,503	0.03%
2022/07/29	0	0.00	1	45.85	45.75	-1	10,334	-0.01%
2022/07/28	2	45.88	4	45.45	45.45	-2	10,296	-0.02%
2022/07/27	1	45.75	3	46.10	46.20	-2	10,234	-0.02%
2022/07/26	1	45.70	3	45.90	45.55	-2	10,166	-0.02%
2022/07/25	6.1	44.76	12	45.30	45.80	-6	10,061	-0.06%
2022/07/22	5.1	45.47	1	46.05	45.95	4.1	9,867	0.04%
2022/07/21	2	46.33	2	46.85	46.95	0	9,614	0.00%
2022/07/20	1	47.65	0	0.00	47.50	1	9,444	0.01%
2022/07/19	1	47.80	0	0.00	48.05	1	9,371	0.01%
2022/07/15	5	47.96	0	0.00	48.00	5	9,207	0.05%
2022/07/14	4	48.79	0.1	48.65	49.00	3.9	9,075	0.04%
2022/07/13	8	48.58	24	49.20	49.00	-16	8,896	-0.18%
2022/07/12	1	46.50	4	46.55	46.90	-3	8,479	-0.04%
2022/07/11	2	46.25	5	46.89	46.10	-3	8,246	-0.04%
2022/07/08	0	0.00	8	44.63	44.70	-8	8,045	-0.10%
2022/07/06	4.1	43.24	0	0.00	42.50	4.1	7,786	0.05%
2022/07/05	3	44.52	0	0.00	44.50	3	7,651	0.04%
2022/07/04	1	44.10	0	0.00	44.40	1	7,573	0.01%
2022/07/01	4.1	45.32	5	44.79	44.40	-0.9	7,468	-0.01%
2022/06/30	10	46.90	3	47.05	47.20	7	7,202	0.10%
2022/06/29	2	48.18	0	0.00	47.50	2	6,978	0.03%
2022/06/28	1.1	50.18	23	49.50	48.35	-21.9	6,707	-0.33%
2022/06/27	2	49.40	13	49.80	50.20	-11	6,443	-0.17%
2022/06/24	1	49.85	2	50.40	50.00	-1	6,089	-0.02%
2022/06/23	51	50.29	45	50.06	50.50	6	5,800	0.10%
2022/06/22	3	49.22	11	49.69	49.10	-8	4,986	-0.16%
2022/06/21	6	48.58	30.3	47.74	49.75	-24.3	4,553	-0.53%
2022/06/20	1	45.10	15.4	46.03	45.30	-14.4	3,987	-0.36%
2022/06/17	6	46.71	36	45.98	46.10	-30	3,770	-0.80%
2022/06/16	5	46.10	3	46.48	45.80	2	3,557	0.06%
2022/06/15	0.2	45.70	9	45.72	45.40	-8.8	3,336	-0.26%
2022/06/14	0.2	44.55	1	44.20	44.80	-0.8	3,285	-0.02%
2022/06/10	24	45.20	12	45.28	45.40	12	3,116	0.39%
2022/06/09	2	45.20	2	45.20	45.20	0	3,089	0.00%
2022/06/07	45	44.64	0	0.00	44.35	45	3,070	1.47%
2022/06/02	6	45.68	10	45.85	45.15	-4	3,005	-0.13%
2022/06/01	20	45.63	17.1	45.44	45.80	2.9	2,937	0.10%
2022/05/31	15	44.03	2	44.25	44.45	13	2,668	0.49%
2022/05/25	0	0.00	3	43.13	43.15	-3	2,352	-0.13%
2022/05/24	0	0.00	1	41.95	42.15	-1	2,309	-0.04%
2022/05/20	6	41.98	10	42.15	41.95	-4	2,280	-0.18%
2022/05/19	0	0.00	2	42.00	42.20	-2	2,270	-0.09%
2022/05/18	1	41.80	3	42.13	42.05	-2	2,204	-0.09%
2022/05/16	0	0.00	13.1	41.47	42.00	-13.1	2,128	-0.62%
2022/05/11	0	0.00	1	38.55	38.65	-1	1,865	-0.05%
2022/05/10	0	0.00	1	38.40	38.65	-1	1,859	-0.05%
2022/05/09	0	0.00	0.2	38.85	38.70	-0.2	1,865	-0.01%
2022/04/21	5	41.11	5	41.08	41.10	0	2,154	0.00%
2022/04/08	0	0.00	2	40.05	39.90	-2	2,701	-0.07%
2022/04/07	0	0.00	1	39.90	39.90	-1	2,754	-0.04%
2022/03/24	0	0.00	3	40.30	40.55	-3	2,930	-0.10%
2022/03/21	0	0.00	1	40.10	39.95	-1	3,002	-0.03%
2022/03/18	0	0.00	1	39.80	39.80	-1	3,030	-0.03%
2022/03/17	0	0.00	2	39.70	39.60	-2	3,024	-0.07%
2022/03/16	1	38.95	0	0.00	39.00	1	3,028	0.03%
2022/03/14	0	0.00	5	39.07	39.10	-5	3,026	-0.17%
2022/03/11	9	39.18	0.1	39.20	39.05	8.9	3,025	0.29%
2022/03/07	1	40.00	0	0.00	39.70	1	2,936	0.03%
2022/02/24	10	40.85	0	0.00	40.70	10	3,250	0.31%
2022/02/21	0.1	42.85	0	0.00	42.75	0.1	3,568	0.00%
2022/02/18	0	42.20	0	0.00	42.40	0	3,706	0.00%
2022/02/17	0.1	42.20	8	42.13	42.25	-8	3,963	-0.20%
2022/02/15	0	0.00	2	41.60	41.55	-2	4,040	-0.05%
2022/02/14	3	41.30	0	0.00	41.20	3	4,128	0.07%
2022/02/10	2	41.70	0	0.00	41.85	2	4,201	0.05%
2022/02/09	1	41.70	0	0.00	42.00	1	4,231	0.02%
2022/02/08	1	42.00	0	0.00	42.05	1	4,253	0.02%
2022/02/07	0	0.00	0	41.25	41.75	0	4,312	0.00%
2022/01/26	0	0.00	0.2	40.75	40.80	-0.2	4,330	0.00%
2022/01/25	1	40.95	2	40.90	40.80	-1	4,417	-0.02%
2022/01/24	40	41.35	0	0.00	41.35	40	4,453	0.90%
2022/01/20	0	0.00	3	42.12	42.00	-3	4,538	-0.07%
2022/01/19	5.1	41.97	0	0.00	41.80	5.1	4,576	0.11%
2022/01/18	3	42.85	0	0.00	42.75	3	4,557	0.07%
2022/01/14	3	43.55	11	43.75	43.55	-8	4,736	-0.17%
2022/01/11	1	42.80	0	0.00	42.75	1	5,175	0.02%
2022/01/07	5	43.76	12	43.94	43.60	-7	5,730	-0.12%
2022/01/05	2.1	43.50	12.1	43.55	43.55	-10	5,988	-0.17%
2022/01/04	2	42.85	11	43.29	43.25	-9	6,131	-0.15%
2022/01/03	0.2	42.46	28	42.71	42.85	-27.8	6,645	-0.42%
2021/12/30	0	0.00	1	41.85	41.90	-1	6,725	-0.01%
2021/12/24	1.1	41.67	2	42.33	42.30	-1	7,180	-0.01%
2021/12/21	0.1	41.95	0	0.00	41.80	0.1	7,547	0.00%
2021/12/20	0.1	42.20	3	42.22	41.85	-2.9	7,868	-0.04%
2021/12/17	2.1	41.90	0	0.00	41.85	2.1	8,019	0.03%
2021/12/16	2	41.15	2	41.20	41.25	0	8,246	0.00%
2021/12/14	1	41.10	0	0.00	41.10	1	9,503	0.01%
2021/12/10	1	41.30	0	0.00	41.35	1	10,132	0.01%
2021/12/09	2.1	41.80	0	0.00	41.70	2.1	10,150	0.02%
2021/12/07	0.1	41.85	0	0.00	41.90	0.1	10,150	0.00%
2021/12/06	0.1	41.60	0	0.00	41.55	0.1	10,137	0.00%
2021/12/02	0	0.00	3	41.25	41.30	-3	10,165	-0.03%
2021/12/01	0	0.00	1	41.45	41.55	-1	10,150	-0.01%
2021/11/30	4	41.45	0	0.00	41.00	4	10,150	0.04%
2021/11/26	2	41.60	0	0.00	41.60	2	10,092	0.02%
2021/11/24	3	42.78	1	43.20	42.80	2	10,011	0.02%
2021/11/22	1	44.20	1	44.15	44.05	0	9,908	0.00%
2021/11/19	0.3	43.15	10	43.90	43.30	-9.7	9,740	-0.10%
2021/11/18	0	0.00	10	43.35	43.10	-10	9,587	-0.10%
2021/11/17	34.1	43.40	40	42.95	43.40	-6	9,523	-0.06%
2021/11/16	0	0.00	32	43.23	43.35	-32	9,379	-0.34%
2021/11/15	0.1	41.90	3	41.95	41.90	-3	9,147	-0.03%
2021/11/12	3	41.70	0	0.00	41.85	3	9,137	0.03%
2021/11/11	0.1	40.95	0	0.00	40.80	0.1	9,095	0.00%
2021/11/10	0	0.00	5	41.80	41.55	-5	9,033	-0.06%
2021/11/09	0	0.00	10	42.05	42.10	-10	9,018	-0.11%
2021/11/05	0.1	41.65	0	0.00	41.85	0.1	8,947	0.00%
2021/11/04	0.1	41.78	0	0.00	41.50	0.1	8,966	0.00%
2021/11/03	0.1	41.50	6	41.57	41.40	-6	8,918	-0.07%
2021/11/02	1.1	41.82	1	41.75	41.50	0.1	8,965	0.00%
2021/11/01	1.1	41.39	1	41.75	41.35	0.1	8,871	0.00%
2021/10/29	1.1	41.35	3	41.30	41.10	-2	8,813	-0.02%
2021/10/28	1	42.10	2	42.40	41.90	-1	8,730	-0.01%
2021/10/27	3	42.30	1	42.20	42.25	2	8,705	0.02%
2021/10/25	5.1	42.50	0	0.00	42.70	5.1	8,597	0.06%
2021/10/22	0.1	42.30	2	42.30	42.20	-1.9	8,522	-0.02%
2021/10/21	3.1	42.87	1	41.95	43.10	2.1	8,420	0.02%
2021/10/20	4	41.79	4	41.75	41.40	0	8,208	0.00%
2021/10/19	11.1	42.63	10	43.20	41.90	1.1	8,091	0.01%
2021/10/18	6	42.94	32	43.24	42.15	-26	7,879	-0.33%
2021/10/15	0	0.00	10	43.35	44.25	-10	7,551	-0.13%
2021/10/14	13.1	43.35	0	0.00	42.95	13.1	7,346	0.18%
2021/10/13	4	42.88	0	0.00	43.65	4	7,244	0.06%
2021/10/12	1.1	42.81	14	43.83	42.70	-13	7,081	-0.18%
2021/10/08	30	44.39	30.1	44.32	44.20	-0.1	6,883	0.00%
2021/10/07	3	42.68	0	0.00	43.05	3	6,326	0.05%
2021/10/06	6	41.58	15	41.30	42.15	-9	6,118	-0.15%
2021/10/05	3	39.98	1	40.00	40.30	2	5,905	0.03%
2021/10/04	1	40.60	4	41.10	40.60	-3	5,852	-0.05%
2021/10/01	0.2	41.11	10	41.51	40.25	-9.8	5,782	-0.17%
2021/09/30	10	42.39	4	42.19	42.70	6	5,642	0.11%
2021/09/29	5	42.23	7	42.22	42.00	-2	5,550	-0.04%
2021/09/28	2	42.43	2	42.78	42.80	0	5,453	0.00%
2021/09/27	11	43.95	8	43.94	43.10	3	5,411	0.06%
2021/09/24	4.3	43.73	3	43.62	44.00	1.3	5,138	0.03%
2021/09/23	22	43.36	14	43.38	43.80	8	4,989	0.16%
2021/09/22	8	43.84	16	43.65	43.70	-8	4,756	-0.17%
2021/09/17	12	43.77	43.1	44.00	43.95	-31.1	4,291	-0.72%
2021/09/16	12	41.16	15.5	41.26	41.15	-3.5	3,610	-0.10%
2021/09/15	7	39.55	10	39.70	40.30	-3	3,399	-0.09%
2021/09/14	0	0.00	3	38.15	38.25	-3	3,195	-0.09%
2021/09/13	0.1	37.80	0	0.00	38.05	0.1	3,189	0.00%
2021/09/08	1	36.90	0	0.00	36.90	1	3,339	0.03%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/09/02	0.1	38.25	0	0.00	37.85	0.1	3,378	0.00%
2021/09/01	2	37.90	10	37.80	38.00	-8	3,369	-0.24%
2021/08/31	1.1	37.66	2	37.85	37.85	-0.9	3,366	-0.03%
2021/08/27	0	0.00	2	38.05	38.00	-2	3,369	-0.06%
2021/08/26	0.1	38.00	9	37.93	37.45	-8.9	3,367	-0.26%
2021/08/25	4	37.30	1	37.30	37.30	3	3,369	0.09%
2021/08/24	0	0.00	2	37.05	36.95	-2	3,388	-0.06%
2021/08/23	5	36.64	0	0.00	36.65	5	3,411	0.15%
2021/08/19	3	36.70	1	36.70	36.70	2	3,468	0.06%
2021/08/18	0.1	37.15	7	37.20	37.55	-6.9	3,469	-0.20%
2021/08/17	5	37.48	7	37.11	37.00	-2	3,480	-0.06%
2021/08/16	11	37.92	6	37.90	37.80	5	3,481	0.14%
2021/08/13	2	38.55	1	38.50	38.50	1	3,483	0.03%
2021/08/12	1	39.05	1	39.30	39.05	0	3,491	0.00%
2021/08/11	53	39.38	0	0.00	39.15	53	3,558	1.49%
2021/08/10	9	39.54	0	0.00	39.40	9	3,646	0.25%
2021/08/06	1.1	41.13	0	0.00	40.90	1.1	3,899	0.03%
2021/08/02	0	0.00	3.5	40.13	40.30	-3.5	4,323	-0.08%
2021/07/30	0	0.00	5	40.00	39.90	-5	4,420	-0.11%
2021/07/29	5	39.95	1	40.15	40.25	4	4,468	0.09%
2021/07/28	4	39.50	2	39.80	39.70	2	4,571	0.04%
2021/07/27	2	40.48	0	0.00	40.40	2	4,794	0.04%
2021/07/26	40	41.00	0	0.00	40.85	40	4,940	0.81%
2021/07/23	2	40.95	0	0.00	41.00	2	5,029	0.04%
2021/07/22	0	0.00	2	40.85	40.70	-2	5,087	-0.04%
2021/07/21	2	40.48	0	0.00	40.00	2	5,135	0.04%
2021/07/20	1	40.65	0	0.00	40.60	1	5,149	0.02%
2021/07/19	9	41.35	0	0.00	41.35	9	5,206	0.17%
2021/07/16	1	42.45	5	42.95	42.50	-4	5,419	-0.07%
2021/07/13	0	0.00	10	42.50	42.00	-10	5,921	-0.17%
2021/07/12	2	41.95	0	0.00	42.50	2	6,040	0.03%
2021/07/09	40	42.00	0	0.00	41.95	40	6,373	0.63%
2021/07/08	3	42.50	0	0.00	42.00	3	6,864	0.04%
2021/07/06	2	42.85	0	0.00	42.70	2	7,871	0.03%
2021/07/05	2	43.30	1	43.60	42.80	1	8,124	0.01%
2021/07/02	0	0.00	9	42.96	43.00	-9	8,189	-0.11%
2021/06/29	0	0.00	10	42.45	42.30	-10	8,331	-0.12%
2021/06/28	18	42.31	0	0.00	42.50	18	8,484	0.21%
2021/06/25	10	42.86	26	42.85	42.50	-16	8,515	-0.19%
2021/06/23	0	0.00	8	41.39	41.60	-8	8,997	-0.09%
2021/06/22	5.5	39.91	0	0.00	40.00	5.5	9,683	0.06%
2021/06/17	0	0.00	1	40.15	40.20	-1	10,808	-0.01%
2021/06/16	0.5	39.94	0	0.00	40.05	0.5	10,903	0.00%
2021/06/09	2	39.48	0	0.00	39.35	2	11,374	0.02%
2021/06/07	1	39.75	0	0.00	39.80	1	11,473	0.01%
2021/06/03	1	40.15	11	40.09	40.10	-10	11,617	-0.09%
2021/06/02	1	39.80	0	0.00	40.10	1	11,720	0.01%
2021/06/01	0	0.00	3	39.88	40.10	-3	11,728	-0.03%
2021/05/31	4	39.70	0	0.00	39.45	4	11,793	0.03%
2021/05/28	5	39.60	1	39.65	39.70	4	11,827	0.03%
2021/05/27	1.1	38.82	1	38.90	38.80	0.1	11,868	0.00%
2021/05/26	0	0.00	1	39.45	39.80	-1	11,895	-0.01%
2021/05/25	18	39.98	0	0.00	39.55	18	12,015	0.15%
2021/05/24	0	0.00	11	39.17	39.50	-11	12,265	-0.09%
2021/05/21	5	39.55	6	39.07	39.20	-1	12,377	-0.01%
2021/05/20	1	38.65	10	39.15	38.60	-9	12,562	-0.07%
2021/05/19	21	38.96	0	0.00	39.20	21	12,798	0.16%
2021/05/18	0	0.00	3	36.82	38.85	-3	12,797	-0.02%
2021/05/17	3	35.97	5	36.85	36.00	-2	12,762	-0.02%
2021/05/14	13	40.02	8	39.28	38.90	5	12,672	0.04%
2021/05/13	0	0.00	9	38.03	38.40	-9	12,556	-0.07%
2021/05/12	10	38.58	2	38.25	38.10	8	12,478	0.06%
2021/05/11	3	40.42	5	40.35	40.60	-2	12,357	-0.02%
2021/05/06	0	0.00	2	40.80	40.55	-2	12,440	-0.02%
2021/05/05	0	0.00	2	40.70	40.40	-2	12,720	-0.02%
2021/05/04	13	40.69	16	40.27	40.50	-3	12,698	-0.02%
2021/05/03	0	0.00	34.5	43.64	42.95	-34.5	12,571	-0.27%
2021/04/29	0	0.00	2	45.30	45.40	-2	12,565	-0.02%
2021/04/28	6	45.34	14	45.30	45.15	-8	12,567	-0.06%
2021/04/27	7	45.73	1	45.70	45.60	6	12,645	0.05%
2021/04/26	0	0.00	1	44.90	44.75	-1	12,694	-0.01%
2021/04/23	3.5	44.74	3	44.85	44.60	0.5	12,780	0.00%
2021/04/22	1	46.35	9.5	44.87	44.35	-8.5	12,901	-0.07%
2021/04/21	13.8	46.57	7	47.08	46.50	6.8	12,842	0.05%
2021/04/20	3	46.70	2	47.30	47.85	1	12,734	0.01%
2021/04/19	0.1	46.05	3	46.20	46.40	-2.9	12,771	-0.02%
2021/04/16	3.4	45.58	2	45.70	45.65	1.4	12,810	0.01%
2021/04/15	2.1	45.69	19	45.97	45.55	-16.9	12,884	-0.13%
2021/04/14	24	46.58	17	46.83	47.20	7	12,794	0.05%
2021/04/13	11	47.86	4.2	46.73	46.80	6.8	13,010	0.05%
2021/04/12	3.1	46.28	2	45.75	46.30	1.1	12,787	0.01%
2021/04/09	5	45.08	2	45.08	44.70	3	13,190	0.02%
2021/04/08	0	0.00	10	43.90	44.05	-10	13,439	-0.07%
2021/04/07	0	0.00	1	43.95	43.95	-1	13,403	-0.01%
2021/04/06	0	0.00	2	44.00	44.00	-2	13,536	-0.01%
2021/04/01	2	44.35	12	44.01	44.45	-10	14,220	-0.07%
2021/03/31	1	43.95	1	44.10	44.05	0	14,437	0.00%
2021/03/30	1	43.25	1	43.35	43.35	0	14,258	0.00%
2021/03/29	4	43.34	6	43.36	43.45	-2	14,224	-0.01%
2021/03/26	11	43.49	0	0.00	43.25	11	14,084	0.08%
2021/03/25	38	46.32	32	46.26	45.10	6	13,578	0.04%
2021/03/24	9	45.27	19.3	45.51	46.65	-10.3	12,788	-0.08%
2021/03/22	1	42.15	0	0.00	42.45	1	11,591	0.01%
2021/03/19	5	42.15	2	42.15	42.10	3	11,540	0.03%
2021/03/18	0	0.00	0	42.85	42.80	0	11,438	0.00%
2021/03/17	5	43.35	0	0.00	43.30	5	11,313	0.04%
2021/03/16	0	0.00	10	42.79	42.75	-10	11,058	-0.09%
2021/03/15	0	0.00	2	42.33	42.25	-2	10,985	-0.02%
2021/03/12	0	0.00	0	42.40	42.50	0	10,965	0.00%
2021/03/11	0	0.00	1	42.75	42.40	-1	10,998	-0.01%
2021/03/09	2	42.65	20	42.60	42.85	-18	10,911	-0.16%
2021/03/08	0	0.00	1	42.40	42.10	-1	10,839	-0.01%
2021/03/05	21	41.58	5	41.58	41.50	16	10,725	0.15%
2021/03/04	0	0.00	22.2	41.84	41.60	-22.2	10,714	-0.21%
2021/03/03	20	41.20	27	41.89	41.85	-7	10,655	-0.07%
2021/03/02	34	42.05	23	41.24	41.20	11	10,597	0.10%
2021/02/26	20	41.98	20	41.65	41.65	0	10,553	0.00%
2021/02/25	21	43.29	20	42.65	42.60	1	10,566	0.01%
2021/02/24	24	42.30	1	41.40	41.40	23	10,518	0.22%
2021/02/23	11	42.56	10	43.50	43.55	1	10,325	0.01%
2021/02/22	7	43.01	3	43.23	42.90	4	10,227	0.04%
2021/02/19	11	42.20	15	41.55	43.70	-4	10,159	-0.04%
2021/02/18	1	40.60	4	41.05	41.10	-3	9,965	-0.03%
2021/02/05	19	40.15	21	40.00	40.00	-2	10,018	-0.02%
2021/02/04	20	40.55	30	40.36	40.35	-10	9,982	-0.10%
2021/02/03	0	0.00	2	41.05	40.95	-2	9,973	-0.02%
2021/02/02	1	41.20	0	0.00	41.15	1	9,943	0.01%
2021/02/01	24	40.27	23	40.47	40.45	1	9,892	0.01%
2021/01/29	5	41.20	1	41.20	40.90	4	9,858	0.04%
2021/01/28	44	41.83	24	41.47	41.35	20	9,789	0.20%
2021/01/27	24	41.82	24.3	42.31	43.20	-0.3	9,589	0.00%
2021/01/26	11	41.47	5	41.10	41.10	6	9,261	0.06%
2021/01/25	11	41.95	0	0.00	41.95	11	9,225	0.12%
2021/01/22	15	42.68	4	42.39	43.20	11	9,197	0.12%
2021/01/21	5	42.28	2	41.08	40.95	3	9,061	0.03%
2021/01/20	5	41.55	4	41.73	41.45	1	8,987	0.01%
2021/01/19	52	43.43	7	43.05	43.05	45	8,845	0.51%
2021/01/18	0	0.00	1	43.80	43.55	-1	8,730	-0.01%
2021/01/15	1.1	42.49	22	43.49	42.75	-20.9	8,578	-0.24%
2021/01/14	57	44.46	0	0.00	44.30	57	8,366	0.68%
2021/01/12	27	45.34	1	44.25	43.95	26	8,071	0.32%
2021/01/11	1	48.00	0	0.00	46.80	1	7,913	0.01%
2021/01/08	5	46.88	5	46.80	46.55	0	7,853	0.00%
2021/01/07	0	0.00	8	47.92	48.00	-8	7,662	-0.10%
2021/01/06	10	50.48	14	49.60	49.00	-4	7,415	-0.05%
2021/01/05	15.5	49.06	34	48.69	48.85	-18.5	6,700	-0.28%
2021/01/04	49	49.29	18	49.38	50.90	31	6,279	0.49%
2020/12/31	3	44.92	2	45.75	46.90	1	5,551	0.02%
2020/12/29	0	0.00	16	42.35	42.20	-16	5,130	-0.31%
2020/12/28	29	42.92	1	42.85	43.50	28	4,966	0.56%
2020/12/25	22	40.74	2	41.03	41.05	20	4,236	0.47%
2020/12/23	0	0.00	1	37.10	37.20	-1	3,965	-0.03%
2020/12/22	2	37.00	0	0.00	37.00	2	3,990	0.05%
2020/12/18	0	0.00	2	36.75	37.55	-2	3,965	-0.05%
2020/12/16	0	0.00	0.8	37.25	37.50	-0.8	4,059	-0.02%
2020/12/15	0	0.00	13	36.50	36.50	-13	4,114	-0.32%
2020/12/09	0	0.00	0.1	37.75	37.85	-0.1	4,563	0.00%
2020/12/07	0	0.00	3.2	37.64	37.65	-3.2	4,911	-0.06%
2020/11/30	1	38.75	0	0.00	39.00	1	5,256	0.02%
2020/11/26	0	0.00	0.3	39.15	39.20	-0.3	5,594	-0.01%
2020/11/25	0.2	38.90	0	0.00	39.50	0.2	5,902	0.00%
2020/11/24	0	0.00	0.3	38.75	38.75	-0.3	6,017	0.00%
2020/11/23	12	39.80	0	0.00	40.10	12	6,060	0.20%
2020/11/20	0	0.00	2	40.00	40.05	-2	6,286	-0.03%
2020/11/19	0	0.00	1	39.20	38.90	-1	6,314	-0.02%
2020/11/18	1	38.80	0	0.00	39.00	1	6,319	0.02%
2020/11/16	0.5	37.50	4	36.85	37.70	-3.5	6,399	-0.06%
2020/11/11	0	0.00	2	35.65	35.90	-2	6,804	-0.03%
2020/11/10	0	0.00	2	35.10	35.05	-2	6,818	-0.03%
2020/11/09	0	0.00	6	34.50	34.50	-6	6,897	-0.09%
2020/11/06	10	34.07	3	34.00	34.00	7	7,052	0.10%
2020/11/05	0	0.00	1.3	34.90	34.90	-1.3	7,399	-0.02%
2020/10/30	1	35.65	0	0.00	35.60	1	7,864	0.01%
2020/10/27	0.1	38.20	0	0.00	38.20	0.1	7,957	0.00%
2020/10/21	2	38.30	0	0.00	38.20	2	8,288	0.02%
2020/10/19	0	0.00	8	39.47	38.00	-8	8,490	-0.09%
2020/10/06	2	23.70	8	23.64	23.95	-6	8,403	-0.07%
2020/10/05	2	22.65	10	22.96	22.85	-8	8,393	-0.10%
2020/09/24	0	0.00	6	22.51	22.55	-6	8,931	-0.07%
2020/09/22	2.1	23.44	0	0.00	23.40	2.1	8,809	0.02%
2020/09/18	0	0.00	1	24.10	24.30	-1	8,856	-0.01%
2020/09/16	5	23.60	0	0.00	23.50	5	8,958	0.06%
2020/09/15	10	23.75	0	0.00	23.75	10	8,950	0.11%
2020/09/14	2	23.80	0	0.00	23.60	2	9,023	0.02%
2020/09/11	0	0.00	10	23.80	23.70	-10	9,128	-0.11%
2020/09/10	1	24.30	0	0.00	24.35	1	9,194	0.01%
2020/09/09	0	0.00	5	24.35	24.45	-5	9,265	-0.05%
2020/09/08	2	24.43	0	0.00	24.25	2	9,286	0.02%
2020/09/07	0	0.00	16	25.40	25.20	-16	9,275	-0.17%
2020/09/04	5	25.50	1	25.40	25.45	4	9,415	0.04%
2020/09/03	1	25.45	1	25.60	25.30	0	9,458	0.00%
2020/09/02	5	25.90	0	0.00	25.70	5	9,787	0.05%
2020/09/01	1	25.00	1	25.80	25.90	0	10,242	0.00%
2020/08/31	0	0.00	4	25.48	25.30	-4	10,258	-0.04%
2020/08/27	10	24.92	0	0.00	24.75	10	10,730	0.09%
2020/08/25	0	0.00	1	24.40	24.40	-1	10,706	-0.01%
2020/08/24	1	24.40	0	0.00	24.85	1	10,717	0.01%
2020/08/21	14	24.72	3.3	25.07	25.10	10.7	10,745	0.10%
2020/08/20	0.1	23.30	0.2	23.30	23.30	-0.1	10,541	0.00%
2020/08/19	0	0.00	0	24.70	24.75	0	10,319	0.00%
2020/08/18	3	25.15	0	0.00	25.35	3	10,271	0.03%
2020/08/17	3	25.15	0	0.00	25.15	3	10,263	0.03%
2020/08/12	0	0.00	1	24.20	24.40	-1	11,160	-0.01%
2020/08/11	0	0.00	4	24.50	24.55	-4	11,315	-0.04%
2020/08/10	2	24.35	0	0.00	24.20	2	11,238	0.02%
2020/08/07	2	24.45	0	0.00	24.00	2	11,141	0.02%
2020/08/06	0	0.00	3	24.00	23.90	-3	10,896	-0.03%
2020/08/04	0	0.00	5	23.50	23.50	-5	10,813	-0.05%
2020/08/03	0	0.00	5	23.56	23.45	-5	10,766	-0.05%
2020/07/31	0	0.00	8	23.29	23.70	-8	10,628	-0.08%
2020/07/30	1	22.50	0	0.00	23.00	1	10,275	0.01%
2020/07/27	0	0.00	6	20.80	20.70	-6	10,058	-0.06%
2020/07/22	1	21.85	0	21.65	21.65	1	10,037	0.01%
2020/07/16	3	21.63	11	21.75	21.80	-8	10,100	-0.08%
2020/07/15	16	21.93	20	21.80	21.65	-4	10,074	-0.04%
2020/07/14	4	21.55	0	0.00	21.55	4	10,050	0.04%
2020/07/08	10	21.40	0	0.00	21.40	10	10,172	0.10%
2020/07/07	10	21.95	0	0.00	22.25	10	10,259	0.10%
2020/07/06	1	21.10	0	0.00	21.25	1	10,679	0.01%
2020/07/01	1	21.30	0	0.00	21.35	1	11,619	0.01%
2020/06/29	4	21.30	0	0.00	21.15	4	12,611	0.03%
2020/06/22	0	0.00	2	22.50	22.55	-2	12,531	-0.02%
2020/06/19	3	22.60	0	0.00	22.50	3	12,547	0.02%
2020/06/18	0	0.00	10	22.75	22.50	-10	12,504	-0.08%
2020/06/17	11	22.95	10	23.02	22.90	1	12,471	0.01%
2020/06/16	0	0.00	1	22.80	22.80	-1	12,489	-0.01%
2020/06/15	14	22.55	0	0.00	22.10	14	12,420	0.11%
2020/06/12	5	21.86	0	0.00	22.25	5	12,415	0.04%
2020/06/11	2	23.70	0	0.00	22.70	2	12,296	0.02%
2020/06/10	6	23.67	0	0.00	23.85	6	12,240	0.05%
2020/06/09	0	0.00	12	23.35	23.85	-12	12,160	-0.10%
2020/06/08	107	23.05	117	23.33	23.20	-10	11,764	-0.09%	大買/大賣/
2020/06/05	20	22.20	137	22.25	22.30	-117	11,237	-1.04%	大賣/鉅額交易
2020/06/04	12	22.06	54	22.28	22.35	-42	11,126	-0.38%
2020/06/02	2	20.30	0	0.00	20.10	2	10,602	0.02%
2020/05/29	31	20.00	0	0.00	19.80	31	10,614	0.29%
2020/05/28	100	20.38	0	0.00	19.80	100	10,651	0.94%
2020/05/27	2	19.95	5	19.70	19.90	-3	10,612	-0.03%
2020/05/26	23	20.16	20	19.95	19.90	3	10,745	0.03%
2020/05/25	2	20.40	0	0.00	20.25	2	10,725	0.02%
2020/05/22	5	20.30	0	0.00	20.05	5	10,719	0.05%
2020/05/21	8	20.49	9	20.54	20.60	-1	10,663	-0.01%
2020/05/20	9	20.21	6	20.05	20.35	3	10,541	0.03%
2020/05/19	1	19.35	35.3	19.02	19.70	-34.3	10,116	-0.34%
2020/05/18	2	17.80	14	17.82	17.95	-12	9,692	-0.12%
2020/05/15	23	16.92	0	0.00	16.90	23	9,511	0.24%
2020/05/14	2	16.70	0	0.00	16.70	2	9,458	0.02%
2020/05/13	19	16.90	20	16.89	16.95	-1	9,527	-0.01%
2020/05/12	26	16.82	19	16.68	16.75	7	9,612	0.07%
2020/05/11	60	16.68	374	16.67	16.90	-314	9,800	-3.20%	大賣/鉅額交易
2020/05/08	1	16.35	3	16.35	16.35	-2	10,006	-0.02%
2020/05/07	1	16.55	328	16.57	16.45	-327	10,091	-3.24%	大賣/鉅額交易
2020/05/06	11	16.46	0	0.00	16.40	11	10,143	0.11%
2020/05/05	5	16.64	0	0.00	16.65	5	10,113	0.05%
2020/05/04	4	16.80	2	16.90	16.70	2	10,085	0.02%
2020/04/30	1	17.35	0	0.00	17.40	1	10,060	0.01%
2020/04/29	2	17.65	6	17.53	17.55	-4	9,996	-0.04%
2020/04/28	4	16.93	0	0.00	16.90	4	9,978	0.04%
2020/04/22	2	16.30	50	16.22	16.55	-48	9,690	-0.50%
2020/04/21	23	17.01	60	16.83	16.75	-37	9,616	-0.38%
2020/04/20	0	0.00	25	17.72	17.70	-25	9,464	-0.26%
2020/04/17	66.3	18.18	32	17.82	17.80	34.3	9,427	0.36%
2020/04/16	10	17.95	21	18.08	18.20	-11	9,317	-0.12%
2020/04/14	120	18.43	27	18.45	18.45	93	9,153	1.02%	大買/
2020/04/13	23	18.42	10	18.75	18.70	13	9,024	0.14%
2020/04/10	16	18.84	110	18.88	18.75	-94	8,882	-1.06%	大賣/
2020/04/09	55	18.91	29	18.77	18.50	26	8,637	0.30%
2020/04/08	9	17.41	3	18.08	18.15	6	7,968	0.08%
2020/04/07	5	16.66	13	16.27	16.50	-8	7,539	-0.11%
2020/04/06	3	15.75	4	15.58	15.55	-1	7,210	-0.01%
2020/04/01	4	14.75	4	14.70	14.85	0	6,853	0.00%
2020/03/31	27	14.78	34	14.70	14.70	-7	6,443	-0.11%
2020/03/27	31	16.22	1	16.65	16.30	30	5,786	0.52%
2020/03/26	0	0.00	1	16.60	16.65	-1	5,713	-0.02%
2020/03/25	1	15.25	0	0.00	15.50	1	5,625	0.02%
2020/03/24	1	14.65	0	0.00	14.65	1	5,551	0.02%
2020/03/19	0	0.00	2	15.08	14.50	-2	5,495	-0.04%
2020/03/18	1	16.75	0	0.00	16.10	1	5,345	0.02%
2020/03/13	13	17.50	0	0.00	17.60	13	5,173	0.25%
2020/03/05	0	0.00	16	21.00	21.00	-16	4,563	-0.35%
2020/03/04	0.1	21.05	0	0.00	21.15	0.1	4,486	0.00%
2020/03/03	16	20.70	0	0.00	20.85	16	4,407	0.36%
2020/02/27	0	0.00	10	20.47	20.40	-10	4,172	-0.24%
2020/02/26	13	21.55	10	21.34	21.55	3	4,034	0.07%
2020/02/20	0	0.00	13	20.97	21.05	-13	3,614	-0.36%
2020/02/19	0	0.00	8	20.70	20.90	-8	3,444	-0.23%
2020/02/18	0	0.00	1	20.30	20.15	-1	3,365	-0.03%
2020/02/17	1	19.65	0	0.00	20.05	1	3,311	0.03%
2020/02/11	0	0.00	1	20.30	19.65	-1	3,040	-0.03%
2020/02/10	0	0.00	2	20.00	19.90	-2	2,847	-0.07%
2020/02/07	0	0.00	1	19.00	19.25	-1	2,539	-0.04%
2020/02/03	1	17.00	0	0.00	17.15	1	2,303	0.04%
2020/01/31	2	18.10	0	0.00	17.90	2	2,244	0.09%
2020/01/15	0	0.00	1	19.15	19.10	-1	2,168	-0.05%
2020/01/14	0.1	19.05	0	0.00	19.20	0.1	2,197	0.00%
2020/01/10	1	18.95	0	0.00	19.00	1	2,303	0.04%
2020/01/07	0	0.00	1	19.05	19.00	-1	2,321	-0.04%
2020/01/03	1	19.70	0	0.00	19.50	1	2,391	0.04%
2019/12/23	1	19.40	0	0.00	19.35	1	2,563	0.04%
2019/12/18	1	19.70	1	19.70	19.65	0	2,554	0.00%
2019/12/17	1	19.60	5	19.62	19.75	-4	2,559	-0.16%
2019/12/16	1	19.10	2	19.20	19.20	-1	2,516	-0.04%
2019/12/13	1	19.05	1	19.00	18.95	0	2,589	0.00%
2019/12/10	2	19.25	0	0.00	19.10	2	2,853	0.07%
2019/12/09	2	18.85	0	0.00	18.85	2	2,849	0.07%
2019/12/05	0	0.00	1	18.85	18.80	-1	3,019	-0.03%
2019/11/29	16	19.15	0	0.00	19.15	16	3,035	0.53%
2019/11/28	1	19.05	0	0.00	19.15	1	3,038	0.03%
2019/11/25	2	18.70	0	0.00	18.75	2	3,082	0.06%
2019/11/12	2	19.10	0	0.00	19.15	2	3,317	0.06%
2019/11/07	0	0.00	1	19.80	19.60	-1	3,789	-0.03%
2019/11/05	0	0.00	1	19.70	19.70	-1	3,820	-0.03%
2019/10/31	3	19.45	0	0.00	19.60	3	4,011	0.07%
2019/10/28	2	19.75	0	0.00	19.60	2	4,286	0.05%
2019/10/23	5	19.65	0	0.00	19.65	5	4,951	0.10%
2019/10/22	6	19.75	0	0.00	19.80	6	4,970	0.12%
2019/10/16	2	19.55	0	0.00	19.55	2	5,099	0.04%
2019/10/14	3	19.30	0	0.00	19.40	3	5,142	0.06%
2019/10/09	3	19.07	0	0.00	18.95	3	5,240	0.06%
2019/10/04	2	19.20	0	0.00	19.40	2	5,551	0.04%
2019/09/27	3	19.72	0	0.00	19.65	3	5,854	0.05%
2019/09/19	0	0.00	2	20.80	20.60	-2	6,527	-0.03%
2019/09/18	4	19.95	0	0.00	20.40	4	6,707	0.06%
2019/09/17	17	20.28	0	0.00	20.10	17	6,676	0.25%
2019/09/09	0	0.00	4	21.55	21.35	-4	6,974	-0.06%
2019/08/20	12	20.73	0	0.00	20.60	12	10,331	0.12%
2019/08/19	0	0.00	1	21.15	21.15	-1	10,315	-0.01%
2019/08/13	1	22.50	8	22.63	22.25	-7	10,900	-0.06%
2019/08/07	0	0.00	1	22.90	23.00	-1	11,837	-0.01%
2019/08/05	5	22.90	0	0.00	22.90	5	12,002	0.04%
2019/08/02	1	23.15	0	0.00	23.05	1	11,956	0.01%
2019/07/30	0	0.00	3	24.10	24.30	-3	11,699	-0.03%
2019/07/29	1	24.30	4.1	24.50	24.45	-3.1	11,611	-0.03%
2019/07/26	0	0.00	4	23.95	23.90	-4	11,344	-0.04%
2019/07/25	2	22.35	0	0.00	22.65	2	10,970	0.02%
2019/07/17	10	23.55	0	0.00	23.45	10	10,646	0.09%
2019/07/16	0	0.00	1	23.45	23.45	-1	10,642	-0.01%
2019/07/10	0	0.00	6	23.91	23.85	-6	10,321	-0.06%
2019/07/09	0	0.00	20	23.85	23.80	-20	10,487	-0.19%
2019/07/08	0	0.00	2	23.75	23.60	-2	10,552	-0.02%
2019/07/03	1	22.95	0	0.00	23.00	1	10,384	0.01%
2019/07/01	1	22.85	2	23.10	23.25	-1	10,231	-0.01%
2019/06/26	2	22.90	5	23.00	22.95	-3	10,027	-0.03%
2019/06/19	0	0.00	1	21.60	21.80	-1	9,332	-0.01%
2019/06/13	7	21.56	0	0.00	21.60	7	9,022	0.08%
2019/06/12	10	22.00	0	0.00	22.00	10	8,821	0.11%
2019/06/10	0	0.00	7	22.55	22.50	-7	8,484	-0.08%
2019/06/05	0	0.00	10	23.05	23.20	-10	8,178	-0.12%
2019/06/04	10	23.22	10	23.15	23.10	0	7,985	0.00%
2019/06/03	10	23.45	5	23.53	23.25	5	7,805	0.06%
2019/05/31	25	23.83	1	23.55	23.85	24	7,586	0.32%
2019/05/30	39	23.97	7	23.99	23.85	32	7,354	0.44%
2019/05/29	45	24.40	38	24.76	24.00	7	7,142	0.10%
2019/05/28	2	24.18	1	24.20	23.55	1	6,501	0.02%
2019/05/27	0	0.00	65	23.66	23.95	-65	6,045	-1.08%
2019/05/23	12	21.86	4	21.80	21.80	8	5,322	0.15%
2019/05/21	0	0.00	1	22.15	22.25	-1	4,989	-0.02%
2019/05/20	2.1	22.52	39	22.43	22.50	-37	4,829	-0.77%
2019/05/17	23	21.92	20	22.11	22.15	3	4,370	0.07%
2019/05/16	10	20.75	19.1	20.66	20.50	-9.1	3,649	-0.25%
2019/05/15	0	0.00	10	19.95	20.30	-10	3,246	-0.31%
2019/05/14	1	19.75	6	20.14	20.20	-5	3,131	-0.16%
2019/05/10	0	0.00	5	19.15	19.15	-5	2,856	-0.18%
2019/05/09	0	0.00	2	19.45	19.30	-2	2,852	-0.07%
2019/05/07	4	19.25	0	0.00	19.25	4	2,857	0.14%
2019/05/06	1	19.30	0	0.00	19.25	1	2,864	0.03%
2019/04/25	0	0.00	10	19.85	19.70	-10	2,782	-0.36%
2019/04/24	0	0.00	30	19.93	19.95	-30	2,776	-1.08%
2019/04/17	20	19.40	0	0.00	19.60	20	2,778	0.72%
2019/04/16	11	19.22	0	0.00	19.20	11	2,716	0.40%
2019/04/12	0	0.00	1	19.95	20.05	-1	2,411	-0.04%
2019/04/08	0	0.00	3	20.32	20.25	-3	2,147	-0.14%
2019/04/03	0	0.00	40	19.68	19.70	-40	2,034	-1.97%
2019/04/02	0	0.00	1	19.80	19.70	-1	2,053	-0.05%
2019/03/29	1	19.90	0	0.00	19.45	1	2,083	0.05%
2019/03/28	1	19.90	6	19.98	19.90	-5	2,029	-0.25%
2019/03/26	0	0.00	1	18.80	18.80	-1	1,808	-0.06%
2019/03/20	0	0.00	5	19.00	18.95	-5	2,178	-0.23%
2019/03/18	0	0.00	1	18.85	18.90	-1	2,282	-0.04%
2019/03/15	0	0.00	20	19.00	18.90	-20	2,343	-0.85%
2019/03/12	0	0.00	5	19.10	19.10	-5	3,623	-0.14%
2019/03/11	0	0.00	5	19.00	19.00	-5	3,947	-0.13%
2019/02/21	20	18.70	0	0.00	18.70	20	4,074	0.49%
2019/02/20	30	18.67	0	0.00	18.65	30	4,062	0.74%
2019/02/11	0	0.00	1	18.60	18.40	-1	4,049	-0.02%
2019/01/23	0	0.00	2	18.10	18.10	-2	4,029	-0.05%
2019/01/22	2	18.25	0	0.00	18.20	2	4,039	0.05%
2019/01/14	0	0.00	2	17.85	17.85	-2	4,161	-0.05%
2019/01/10	1	17.75	0.1	17.80	17.80	0.9	4,192	0.02%
2019/01/09	1	17.90	0	0.00	17.90	1	4,206	0.02%
2019/01/04	0	0.00	22	17.63	17.70	-22	4,275	-0.51%
2019/01/03	0	0.00	1	17.90	17.80	-1	4,397	-0.02%
2018/12/27	0	0.00	1	18.15	18.15	-1	4,436	-0.02%
2018/12/25	12	18.30	0	0.00	18.25	12	4,443	0.27%
2018/12/24	0	0.00	13	18.75	18.55	-13	4,446	-0.29%
2018/12/22	1	18.95	0	0.00	18.90	1	4,408	0.02%
2018/12/21	0	0.00	1	19.30	19.25	-1	4,489	-0.02%
2018/12/20	0	0.00	20	19.35	19.35	-20	4,486	-0.45%
2018/12/19	11	19.50	0	0.00	19.45	11	4,479	0.25%
2018/12/18	35	19.87	5	20.25	19.35	30	4,449	0.67%
2018/12/17	1	20.40	10	20.40	20.60	-9	4,288	-0.21%
2018/12/14	10	20.05	36	20.46	20.55	-26	4,241	-0.61%
2018/12/13	45	20.02	1	20.20	20.30	44	4,159	1.06%
2018/12/12	20	20.04	0	0.00	20.10	20	4,143	0.48%
2018/12/10	1	20.20	30	20.00	20.10	-29	4,107	-0.71%
2018/12/07	6	19.98	0	0.00	20.05	6	4,060	0.15%
2018/12/06	11	20.14	35	20.47	20.05	-24	3,944	-0.61%
2018/12/05	56	20.89	39	20.95	21.00	17	3,702	0.46%
2018/12/04	0	0.00	1	20.00	20.00	-1	2,803	-0.04%
2018/11/26	5	17.95	0	0.00	18.00	5	2,363	0.21%
2018/11/22	16	18.03	0	0.00	17.95	16	2,401	0.67%
2018/11/20	10	18.10	0	0.00	18.00	10	2,400	0.42%
2018/11/15	12	18.14	0	0.00	18.20	12	2,392	0.50%
2018/11/13	0	0.00	15	17.82	17.90	-15	2,407	-0.62%
2018/11/12	1	18.00	5	18.00	18.00	-4	2,442	-0.16%
2018/11/07	11	18.05	0	0.00	18.10	11	2,495	0.44%
2018/11/05	0	0.00	5	17.95	17.95	-5	2,551	-0.20%
2018/11/02	5	18.00	0	0.00	18.00	5	2,561	0.20%
2018/10/31	5	17.85	0	0.00	18.05	5	2,578	0.19%
2018/10/29	1	17.60	0	0.00	17.60	1	2,587	0.04%
2018/10/25	2	18.03	0	0.00	17.95	2	2,650	0.08%
2018/10/19	4	18.60	0	0.00	18.55	4	2,641	0.15%
2018/10/18	0	0.00	2	19.05	19.05	-2	2,629	-0.08%
2018/10/17	3	19.08	0	0.00	19.05	3	2,641	0.11%
2018/10/16	0	0.00	1	19.35	19.10	-1	2,604	-0.04%
2018/10/08	5	20.80	0	0.00	20.70	5	2,408	0.21%
2018/10/03	5	21.45	1	21.45	21.40	4	2,363	0.17%
2018/10/01	1	21.70	5	21.60	21.60	-4	2,336	-0.17%
2018/09/28	8	21.55	0	0.00	21.70	8	2,325	0.34%
2018/09/26	2	21.05	0	0.00	21.15	2	2,255	0.09%
2018/09/13	2	20.80	0	0.00	20.85	2	2,604	0.08%
2018/08/24	0	0.00	1	20.45	20.60	-1	3,156	-0.03%
2018/08/21	0	0.00	1	20.25	20.35	-1	3,258	-0.03%
2018/08/16	2	20.25	0	0.00	20.25	2	3,326	0.06%
2018/08/08	0	0.00	5	21.05	21.00	-5	3,629	-0.14%
2018/08/07	0	0.00	2	21.13	21.05	-2	3,681	-0.05%
2018/08/03	30	21.23	15	21.15	21.15	15	3,920	0.38%
2018/07/23	0	0.00	0.1	21.00	20.95	-0.1	3,725	0.00%
2018/07/17	0	0.00	30	21.15	21.25	-30	3,705	-0.81%
2018/07/16	2	21.20	0	0.00	21.15	2	3,664	0.05%
2018/07/13	0	0.00	10	21.05	21.10	-10	3,664	-0.27%
2018/07/12	20	21.05	0	0.00	21.00	20	3,670	0.54%
2018/07/11	30	20.75	0	0.00	20.85	30	3,667	0.82%
2018/07/10	2	20.70	0	0.00	20.75	2	3,658	0.05%
2018/07/09	1	20.65	0	0.00	20.70	1	3,649	0.03%
2018/07/06	0	0.00	2	20.90	20.60	-2	3,646	-0.05%
2018/07/03	0	0.00	1	21.20	20.80	-1	3,682	-0.03%
2018/07/02	1	21.25	0	0.00	21.20	1	3,655	0.03%
2018/06/29	2	21.23	0	0.00	21.10	2	3,658	0.05%
2018/06/28	2	21.48	35	21.39	21.45	-33	3,551	-0.93%
2018/06/27	1	21.65	0	0.00	21.65	1	3,458	0.03%
2018/06/25	5	22.20	2	21.90	21.75	3	3,444	0.09%
2018/06/22	32	21.84	0	0.00	22.15	32	3,429	0.93%
2018/06/21	2	21.90	0	0.00	21.85	2	3,285	0.06%
2018/06/20	2	22.10	0	0.00	22.10	2	3,202	0.06%
2018/06/19	6	22.18	0	0.00	22.05	6	3,155	0.19%
2018/06/15	3	22.38	0	0.00	22.35	3	3,063	0.10%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/13	3	22.75	1	22.75	22.75	2	2,950	0.07%
2018/06/08	1	23.25	0	0.00	23.10	1	2,938	0.03%
2018/06/06	2	23.30	0	0.00	23.20	2	2,942	0.07%
2018/05/31	0	0.00	7	23.70	23.70	-7	2,870	-0.24%
2018/05/30	3	23.15	0	0.00	23.15	3	2,890	0.10%
2018/05/24	7	23.65	0	0.00	23.55	7	2,911	0.24%
2018/05/22	0	0.00	0.1	23.90	23.90	-0.1	2,813	0.00%
2018/05/21	2	24.30	0	0.00	24.20	2	2,789	0.07%
2018/05/18	1	24.20	0	0.00	24.15	1	2,730	0.04%
2018/05/17	10	24.00	4	24.10	24.05	6	2,626	0.23%
2018/05/16	0	0.00	5	24.05	23.80	-5	2,492	-0.20%
2018/05/14	2	24.15	0	0.00	23.95	2	2,493	0.08%
2018/05/09	0	0.00	2	22.60	22.40	-2	2,256	-0.09%
2018/05/04	1	22.40	0	0.00	22.35	1	2,276	0.04%
2018/04/30	0.1	22.55	0	0.00	22.65	0.1	2,311	0.00%
2018/04/16	0.1	22.45	0	0.00	22.45	0.1	2,589	0.00%
2018/04/12	0	0.00	1	22.65	22.75	-1	2,655	-0.04%
2018/04/02	0	0.00	6	22.60	22.60	-6	2,807	-0.21%
2018/03/30	10	22.60	0	0.00	22.60	10	2,906	0.34%
2018/03/28	4.1	22.65	0	0.00	22.60	4.1	2,892	0.14%
2018/03/27	6	22.76	1	22.75	22.75	5	2,883	0.17%
2018/03/16	1.1	23.20	0	0.00	23.30	1.1	3,209	0.03%
2018/03/15	0	0.00	1	23.35	23.40	-1	3,160	-0.03%
2018/03/14	0	0.00	1	23.55	23.55	-1	3,189	-0.03%
2018/03/13	0	0.00	2	23.65	23.60	-2	3,206	-0.06%
2018/03/05	1	23.50	3.1	23.43	23.25	-2.1	4,854	-0.04%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/03/01	1	23.40	1	23.20	23.35	0	4,957	0.00%
2018/02/27	1	23.20	0	0.00	23.35	1	5,029	0.02%
2018/02/21	1.1	22.31	0	0.00	22.35	1.1	5,061	0.02%
2018/02/06	5	22.70	0	0.00	22.30	5	5,193	0.10%
2018/02/05	0	0.00	1	23.05	23.20	-1	5,110	-0.02%
2018/01/31	0	0.00	9	23.71	23.75	-9	5,145	-0.17%
2018/01/29	64.1	23.82	0	0.00	23.85	64.1	5,137	1.25%
2018/01/26	4	23.80	0	0.00	23.75	4	5,135	0.08%
2018/01/23	6	24.12	0	0.00	23.90	6	5,106	0.12%
2018/01/22	80.1	23.72	0	0.00	23.75	80.1	5,034	1.59%
2018/01/19	50	23.69	0	0.00	23.55	50	5,022	1.00%
2018/01/18	60	23.96	0	0.00	23.70	60	5,000	1.20%
2018/01/17	47	23.90	0	0.00	24.00	47	4,962	0.95%
2018/01/16	40.1	23.44	12	23.45	23.45	28.1	4,939	0.57%
2018/01/15	100	23.35	0	0.00	23.35	100	4,935	2.03%
2018/01/12	70	23.30	0	0.00	23.30	70	5,005	1.40%
2018/01/11	20	23.30	0	0.00	23.25	20	5,002	0.40%
2018/01/08	2	23.63	0	0.00	23.65	2	4,977	0.04%
2018/01/03	1.6	23.75	1	23.85	23.65	0.6	4,899	0.01%