東陽 (1319)-元富-松德券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
117.0
漲跌
▼1.0
漲幅
-0.85%
成交量
4,279張
產業
上市汽車類股
537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

東陽 (1319)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/12/03	5.6	117.31	3	117.50	117.00	2.6	4,510	0.06%
2024/12/02	0	0.00	7.3	119.11	118.00	-7.3	4,470	-0.16%
2024/11/29	3	117.83	4.2	116.60	118.50	-1.2	4,426	-0.03%
2024/11/28	6.9	116.26	6.6	115.98	117.50	0.3	4,374	0.01%
2024/11/27	5.8	119.11	11.3	118.47	114.50	-5.6	4,283	-0.13%
2024/11/26	12.7	117.57	23.1	116.12	115.00	-10.4	4,156	-0.25%
2024/11/25	1	112.00	0	0.00	111.00	1	3,968	0.03%
2024/11/22	0	0.00	0	111.50	110.00	0	4,023	0.00%
2024/11/21	0	0.00	2.7	109.88	109.50	-2.7	4,004	-0.07%
2024/11/20	2.8	110.85	3.4	109.98	110.00	-0.5	3,993	-0.01%
2024/11/19	0.7	110.50	3.4	111.51	111.50	-2.7	3,996	-0.07%
2024/11/18	4.1	113.35	8.1	112.07	111.00	-4	4,018	-0.10%
2024/11/15	9.3	112.49	5.8	111.57	113.50	3.5	3,946	0.09%
2024/11/14	24.7	109.93	3	110.84	109.50	21.7	3,866	0.56%
2024/11/13	0.1	106.50	0	0.00	106.00	0.1	3,757	0.00%
2024/11/08	15.8	107.92	1.7	107.40	107.00	14.1	3,777	0.37%
2024/11/07	0	0.00	4.5	108.94	108.50	-4.5	3,764	-0.12%
2024/11/06	1.8	107.03	0.2	109.37	106.50	1.6	3,751	0.04%
2024/11/05	0.1	109.03	3.2	108.57	109.50	-3.1	3,767	-0.08%
2024/11/04	2.2	108.93	4	108.75	109.00	-1.8	3,789	-0.05%
2024/11/01	4.1	107.52	0	0.00	108.50	4.1	3,843	0.11%
2024/10/30	0.6	106.45	3.1	106.81	107.00	-2.5	3,847	-0.06%
2024/10/29	3	106.27	1.5	106.67	106.00	1.4	3,852	0.04%
2024/10/28	0.5	105.50	0	0.00	105.00	0.5	3,844	0.01%
2024/10/25	7.3	107.12	6.1	106.92	107.50	1.2	3,873	0.03%
2024/10/24	1	107.00	10	107.10	106.50	-9	3,845	-0.23%
2024/10/23	0	0.00	0	106.00	106.00	0	3,856	0.00%
2024/10/22	2	105.00	3	105.33	106.00	-1	3,863	-0.03%
2024/10/21	1	104.50	0	0.00	105.00	1	3,905	0.03%
2024/10/18	1.1	106.46	0.9	105.64	104.00	0.2	3,937	0.00%
2024/10/17	2.9	105.77	1.1	105.50	105.00	1.8	3,950	0.05%
2024/10/16	15.1	108.20	13.7	107.24	105.50	1.4	3,943	0.03%
2024/10/15	4.5	106.06	6.6	107.05	108.00	-2.1	3,951	-0.05%
2024/10/14	6	104.83	6	105.33	105.00	0	3,884	0.00%
2024/10/11	0.6	106.50	1.7	105.20	104.00	-1.1	3,889	-0.03%
2024/10/09	6	104.75	15	105.93	106.50	-9	3,876	-0.23%
2024/10/08	8	103.94	2.6	105.36	102.50	5.4	3,835	0.14%
2024/10/07	5.2	104.96	16	104.66	107.00	-10.8	3,895	-0.28%
2024/10/04	5.3	103.31	5.1	103.81	102.50	0.2	3,905	0.01%
2024/10/01	8.2	103.80	8.7	105.67	103.50	-0.5	3,882	-0.01%
2024/09/30	3	106.00	1.7	107.50	106.50	1.3	3,815	0.03%
2024/09/27	11	106.77	10.4	106.37	105.50	0.6	3,836	0.02%
2024/09/26	4	107.50	4.1	108.03	109.00	-0.1	3,786	0.00%
2024/09/25	6	109.50	0	0.00	109.50	6	3,752	0.16%
2024/09/24	2	111.74	2.4	109.87	110.00	-0.4	3,785	-0.01%
2024/09/23	2.2	112.40	0.8	112.00	111.00	1.4	3,915	0.04%
2024/09/20	4.9	112.00	11	110.36	112.00	-6.1	4,014	-0.15%
2024/09/19	0	0.00	1	107.50	106.00	-1	4,085	-0.02%
2024/09/18	0	0.00	10	106.50	105.00	-10	4,284	-0.23%
2024/09/16	2	107.75	0	0.00	107.50	2	4,424	0.05%
2024/09/13	2	108.75	7.3	108.27	108.50	-5.3	4,474	-0.12%
2024/09/12	1	104.00	1	105.00	105.00	0	4,407	0.00%
2024/09/11	3.4	105.24	3.1	107.24	103.00	0.3	4,436	0.01%
2024/09/10	11.6	105.23	20.9	107.12	106.00	-9.3	4,353	-0.21%
2024/09/09	12.2	102.64	12.6	103.85	103.00	-0.4	4,140	-0.01%
2024/09/06	21.2	102.38	11.7	102.26	103.00	9.5	4,087	0.23%
2024/09/05	14.1	98.45	4.3	99.33	99.00	9.9	3,920	0.25%
2024/09/04	5.4	94.10	15.8	94.94	95.00	-10.4	3,902	-0.27%
2024/09/03	3.4	96.40	0.2	96.71	96.70	3.2	3,881	0.08%
2024/09/02	1.7	95.98	0	0.00	95.70	1.7	3,891	0.04%
2024/08/30	0	0.00	0.1	95.94	95.90	-0.1	3,898	0.00%
2024/08/29	2.2	95.64	5	96.31	95.60	-2.8	3,924	-0.07%
2024/08/28	5	95.72	7	95.90	96.40	-2	3,970	-0.05%
2024/08/27	15	93.33	0	0.00	93.60	15	4,066	0.37%
2024/08/26	1	95.00	7	95.83	93.90	-6	4,076	-0.15%
2024/08/23	0	91.30	0	0.00	91.40	0	4,081	0.00%
2024/08/21	2	92.20	3.3	92.99	91.60	-1.3	4,183	-0.03%
2024/08/20	2.3	92.75	6.1	92.52	93.70	-3.8	4,214	-0.09%
2024/08/19	0	91.10	1.3	91.14	90.50	-1.3	4,250	-0.03%
2024/08/16	2.3	91.72	1.5	91.26	90.90	0.8	4,306	0.02%
2024/08/15	4.5	90.86	0	0.00	90.20	4.5	4,478	0.10%
2024/08/14	1	92.80	2.9	92.46	91.90	-1.9	4,634	-0.04%
2024/08/13	3.9	90.30	0.5	91.05	90.00	3.4	4,645	0.07%
2024/08/12	0.1	90.70	1	90.83	90.50	-0.9	4,720	-0.02%
2024/08/09	0	0.00	11	90.09	89.50	-11	4,769	-0.23%
2024/08/08	6.5	87.76	4.6	87.52	87.00	2	4,857	0.04%
2024/08/07	2.2	89.91	5.3	90.50	90.00	-3.1	4,888	-0.06%
2024/08/06	3.9	83.14	6	83.28	84.70	-2.1	4,882	-0.04%
2024/08/05	9	85.10	0.7	86.20	84.10	8.2	4,862	0.17%
2024/08/02	3.8	93.08	3.9	94.45	92.60	-0.1	4,822	0.00%
2024/08/01	5	94.88	6.2	95.12	96.70	-1.2	4,855	-0.02%
2024/07/31	3.1	93.54	6.2	93.84	92.80	-3.1	4,880	-0.06%
2024/07/30	11.3	93.19	0	0.00	96.20	11.3	4,884	0.23%
2024/07/29	0	94.00	0	0.00	93.00	0	4,915	0.00%
2024/07/26	3.4	94.91	0	0.00	95.20	3.4	4,932	0.07%
2024/07/23	0.1	96.80	0	0.00	97.20	0.1	4,932	0.00%
2024/07/22	1	97.99	1	98.41	95.30	0	4,928	0.00%
2024/07/19	1.2	98.12	0	0.00	97.70	1.2	4,904	0.02%
2024/07/18	0.1	100.44	0	0.00	99.10	0.1	4,896	0.00%
2024/07/17	2.3	100.74	0	0.00	100.00	2.3	4,886	0.05%
2024/07/16	1	102.99	0	0.00	101.50	1	4,903	0.02%
2024/07/15	4	102.50	8	102.50	102.50	-4	4,914	-0.08%
2024/07/11	6.1	101.76	0	0.00	101.50	6.1	5,061	0.12%
2024/07/10	1	103.00	0.1	104.00	103.50	1	5,122	0.02%
2024/07/09	2.2	103.90	0	0.00	102.00	2.2	5,181	0.04%
2024/07/08	0.2	107.33	6	107.00	106.00	-5.8	5,230	-0.11%
2024/07/04	4	110.88	3.1	110.53	110.50	0.9	5,274	0.02%
2024/07/03	1	111.50	0.2	109.00	111.00	0.8	5,313	0.02%
2024/07/02	0.1	107.00	0	0.00	108.00	0.1	5,309	0.00%
2024/07/01	0.1	108.00	0	0.00	108.00	0.1	5,325	0.00%
2024/06/28	5.1	108.62	0.3	109.55	108.00	4.8	5,408	0.09%
2024/06/27	16.6	109.46	0.6	110.61	109.00	16	5,463	0.29%
2024/06/26	2.6	113.05	18.1	112.42	113.00	-15.6	5,708	-0.27%
2024/06/25	4.3	110.00	0.1	110.00	111.00	4.2	5,816	0.07%
2024/06/24	8.2	112.53	5.2	114.44	113.00	3	5,774	0.05%
2024/06/21	14.3	119.20	2	120.00	117.50	12.3	5,691	0.22%
2024/06/20	2.1	117.27	48.4	117.72	117.50	-46.4	5,596	-0.83%
2024/06/19	11.4	125.61	10.9	124.24	122.50	0.5	5,596	0.01%
2024/06/18	17.5	122.08	18.6	123.04	123.00	-1.1	5,663	-0.02%
2024/06/17	5	120.75	0	120.50	119.00	5	5,809	0.09%
2024/06/14	4	120.50	0	0.00	118.00	4	6,067	0.07%
2024/06/13	13	120.15	1	119.00	119.00	12	6,385	0.19%
2024/06/12	0	0.00	6	119.01	120.00	-6	6,565	-0.09%
2024/06/11	0	0.00	7.1	117.60	119.00	-7.1	6,743	-0.11%
2024/06/07	1.1	115.93	1	115.00	114.50	0.1	7,034	0.00%
2024/06/06	6	115.50	0	0.00	114.00	6	7,199	0.08%
2024/06/05	3	115.50	1.5	116.85	115.00	1.5	7,291	0.02%
2024/06/04	5.5	117.21	6.7	117.11	117.00	-1.2	7,412	-0.02%
2024/06/03	3.7	113.64	4	116.50	115.50	-0.3	7,478	0.00%
2024/05/31	1	114.00	0	0.00	112.50	1	7,474	0.01%
2024/05/30	6	117.00	2.2	117.18	115.00	3.8	7,346	0.05%
2024/05/29	0.8	119.55	11.5	120.27	118.50	-10.7	7,352	-0.14%
2024/05/28	12.9	119.63	17.3	119.14	120.50	-4.4	7,369	-0.06%
2024/05/27	0.2	114.00	0	0.00	113.50	0.2	7,408	0.00%
2024/05/24	1	111.50	0	0.00	113.50	1	7,691	0.01%
2024/05/23	10.1	114.86	2.6	117.95	112.00	7.5	7,701	0.10%
2024/05/22	9.5	121.51	8.3	121.11	120.50	1.2	7,669	0.02%
2024/05/21	19.4	125.55	33.7	124.73	124.00	-14.4	7,719	-0.19%
2024/05/20	100	125.37	90.1	126.18	126.50	9.9	7,565	0.13%
2024/05/17	0.7	113.37	3	115.50	115.00	-2.3	7,484	-0.03%
2024/05/16	4.1	112.26	0	0.00	112.00	4.1	7,531	0.05%
2024/05/15	1	117.00	0	0.00	115.50	1	7,644	0.01%
2024/05/14	10	117.10	9	117.89	116.50	1	7,742	0.01%
2024/05/13	1	113.00	0	0.00	111.50	1	7,693	0.01%
2024/05/09	1	116.01	0.8	116.98	114.50	0.2	7,685	0.00%
2024/05/08	40.7	115.95	3.8	116.70	116.00	36.9	7,734	0.48%
2024/05/07	2	113.53	0	0.00	114.00	2	7,742	0.03%
2024/05/06	6	116.17	1	116.02	115.50	5	7,795	0.06%
2024/05/03	7	120.21	1	121.24	119.50	6	8,070	0.07%
2024/05/02	2	122.08	10	121.29	122.50	-8	8,448	-0.09%
2024/04/30	5	119.80	0	0.00	119.00	5	8,529	0.06%
2024/04/29	4.7	120.36	11	122.09	122.50	-6.3	8,621	-0.07%
2024/04/26	4.3	117.21	2.4	116.40	116.00	1.9	8,597	0.02%
2024/04/25	1.4	119.26	1	117.00	117.50	0.4	8,622	0.00%
2024/04/24	3	117.67	1.6	118.65	117.50	1.4	8,677	0.02%
2024/04/23	1.4	119.11	1.8	121.09	119.50	-0.4	8,689	0.00%
2024/04/22	4	123.26	7.5	123.94	121.00	-3.5	8,768	-0.04%
2024/04/19	11.6	122.59	2.2	125.27	123.50	9.4	8,733	0.11%
2024/04/18	5	129.40	2	127.50	127.00	3	8,689	0.03%
2024/04/17	10.2	129.92	13.2	129.53	129.50	-3	8,644	-0.03%
2024/04/16	10.2	126.01	3.3	127.96	126.50	6.8	8,566	0.08%
2024/04/15	5.3	128.44	2	128.75	127.50	3.3	8,496	0.04%
2024/04/12	11	129.91	20.1	130.49	131.50	-9.1	8,436	-0.11%
2024/04/11	1.1	120.96	0.7	121.37	123.00	0.4	8,281	0.00%
2024/04/10	0.5	122.35	6	121.67	123.00	-5.5	8,247	-0.07%
2024/04/09	2.1	123.22	0	0.00	122.50	2.1	8,271	0.03%
2024/04/08	5.9	120.81	4.2	121.90	122.00	1.7	8,292	0.02%
2024/04/03	3	121.83	10.7	122.94	120.50	-7.8	8,321	-0.09%
2024/04/02	13.3	125.35	6.3	123.97	123.50	7	8,351	0.08%
2024/04/01	12.2	122.31	4	124.25	123.00	8.2	8,269	0.10%
2024/03/29	7	121.00	7	123.00	125.00	0	8,172	0.00%
2024/03/28	3	125.67	4.5	124.46	125.00	-1.5	7,772	-0.02%
2024/03/27	2.5	121.09	11.3	121.81	125.00	-8.7	7,544	-0.12%
2024/03/26	3.2	115.89	0.8	119.33	118.50	2.5	7,452	0.03%
2024/03/25	0.8	118.24	2	117.95	118.50	-1.1	7,349	-0.02%
2024/03/22	3.5	117.50	2.3	118.26	118.00	1.2	7,349	0.02%
2024/03/21	7.7	120.61	5.2	121.86	120.00	2.5	7,461	0.03%
2024/03/20	7.2	121.40	8.1	123.15	121.50	-0.9	7,495	-0.01%
2024/03/19	13.1	124.25	13.3	124.56	126.50	-0.1	7,299	0.00%
2024/03/18	18.3	120.71	23	121.19	125.00	-4.7	7,083	-0.07%
2024/03/15	8	113.93	16	112.75	115.50	-8	6,842	-0.12%
2024/03/14	11.9	113.21	3.8	114.44	112.00	8	6,713	0.12%
2024/03/13	18	110.32	32.1	108.99	113.00	-14.1	6,648	-0.21%
2024/03/12	24.4	106.45	20	103.75	108.00	4.4	6,662	0.07%
2024/03/11	6.7	99.15	12.5	99.21	98.40	-5.8	7,003	-0.08%
2024/03/08	8.5	96.74	2	97.19	96.50	6.5	7,192	0.09%
2024/03/07	5	100.11	10.9	100.33	99.90	-5.9	7,136	-0.08%
2024/03/06	5.9	102.90	4.6	103.60	103.00	1.3	7,100	0.02%
2024/03/05	3.6	100.31	13	101.35	100.00	-9.4	7,102	-0.13%
2024/03/04	15	100.72	5.4	100.22	99.60	9.6	7,154	0.13%
2024/03/01	6.2	101.22	7.1	101.87	100.50	-0.9	7,162	-0.01%
2024/02/29	3.3	98.05	10.5	98.25	98.90	-7.2	7,110	-0.10%
2024/02/27	30.5	98.97	13	99.27	99.10	17.5	7,026	0.25%
2024/02/26	3	94.99	40.6	92.13	95.00	-37.5	6,772	-0.55%
2024/02/23	45.6	94.91	7	93.46	93.00	38.6	6,788	0.57%
2024/02/22	2.2	95.60	8.4	95.06	95.00	-6.2	6,773	-0.09%
2024/02/21	2.1	91.76	7.2	92.61	93.00	-5.1	6,714	-0.08%
2024/02/20	5.1	91.04	6	91.80	91.80	-0.9	6,741	-0.01%
2024/02/19	4.3	93.90	7.5	93.30	93.50	-3.2	6,698	-0.05%
2024/02/16	8	92.39	14	92.26	92.20	-6	6,681	-0.09%
2024/02/15	2	87.40	32.3	87.59	89.40	-30.3	6,526	-0.46%
2024/02/05	8	83.26	5	84.18	85.00	3	6,402	0.05%
2024/02/02	4	83.60	6.7	83.21	83.00	-2.7	6,413	-0.04%
2024/02/01	20	84.60	23.4	84.16	84.10	-3.4	6,515	-0.05%
2024/01/31	9	84.36	6	84.60	85.30	3	6,607	0.05%
2024/01/29	4.7	86.57	10.6	86.21	86.70	-5.9	6,570	-0.09%
2024/01/26	31.5	87.01	4.5	86.96	86.30	27	6,510	0.41%
2024/01/25	3.9	84.58	69.7	83.78	86.60	-65.8	6,258	-1.05%
2024/01/24	57.4	80.99	66.2	81.76	81.00	-8.8	5,980	-0.15%
2024/01/23	5.1	78.45	11.5	78.47	80.20	-6.3	5,918	-0.11%
2024/01/22	3	75.87	9.6	75.89	76.00	-6.6	5,865	-0.11%
2024/01/19	3.5	76.63	5.4	77.45	76.60	-1.9	5,925	-0.03%
2024/01/18	6.8	76.56	12.6	77.09	77.60	-5.8	5,991	-0.10%
2024/01/17	4.1	76.39	1.1	76.72	76.50	3	5,939	0.05%
2024/01/16	14.7	77.57	23.4	77.42	76.70	-8.7	5,965	-0.15%
2024/01/15	2.2	74.75	3	75.57	76.10	-0.8	5,930	-0.01%
2024/01/12	1	74.00	3	74.83	74.00	-2	6,095	-0.03%
2024/01/11	5	74.97	0	0.00	75.30	5	6,246	0.08%
2024/01/10	5	73.88	0	0.00	73.90	5	6,349	0.08%
2024/01/09	2	75.00	0.1	75.80	75.00	1.9	6,516	0.03%
2024/01/08	0.1	76.10	0	0.00	75.20	0.1	6,631	0.00%
2024/01/04	0	0.00	0.1	77.00	75.40	-0.1	7,581	0.00%
2024/01/03	0.3	76.77	3.2	76.17	76.50	-2.9	7,683	-0.04%
2024/01/02	5.2	76.35	15	76.72	75.60	-9.8	7,724	-0.13%
2023/12/29	0	0.00	1	76.00	76.00	-1	7,925	-0.01%
2023/12/28	1	75.00	0	0.00	75.20	1	7,924	0.01%
2023/12/27	15.1	75.60	0	0.00	75.60	15.1	7,956	0.19%
2023/12/22	2	76.25	0	0.00	75.80	2	8,272	0.02%
2023/12/21	62	77.45	10	77.00	76.10	52	8,426	0.62%
2023/12/20	2	78.05	1.9	78.30	77.50	0.1	8,518	0.00%
2023/12/19	1.9	77.59	2.5	78.20	78.00	-0.6	8,623	-0.01%
2023/12/18	13.5	81.12	1	81.80	79.20	12.5	8,717	0.14%
2023/12/15	13	86.63	14	86.99	85.10	-1	8,917	-0.01%
2023/12/14	1	85.70	1	85.20	85.40	0	9,207	0.00%
2023/12/13	0	0.00	1	85.40	85.00	-1	9,341	-0.01%
2023/12/12	0	0.00	34.6	85.26	85.70	-34.6	9,540	-0.36%
2023/12/11	0.6	84.81	26.6	86.08	85.40	-26	9,941	-0.26%
2023/12/08	34.5	83.97	35.4	85.19	84.30	-0.9	10,803	-0.01%
2023/12/07	47.4	85.67	57.1	85.62	84.60	-9.7	11,091	-0.09%
2023/12/06	29.1	85.34	24	85.84	87.00	5.1	11,074	0.05%
2023/12/05	11.3	79.85	12.3	80.75	82.40	-1	10,932	-0.01%
2023/12/04	10.3	78.10	12.3	78.09	77.50	-2	10,741	-0.02%
2023/12/01	6.1	76.01	6	76.38	76.90	0.1	10,731	0.00%
2023/11/30	2	74.55	0	0.00	74.40	2	10,764	0.02%
2023/11/29	7	76.19	8.4	77.38	75.40	-1.4	10,846	-0.01%
2023/11/28	3.4	75.02	4	76.28	76.50	-0.6	10,865	-0.01%
2023/11/27	4	74.15	0.4	75.50	74.00	3.6	11,148	0.03%
2023/11/24	2.4	75.29	1	75.00	75.40	1.4	11,582	0.01%
2023/11/22	2.8	75.86	0.5	76.80	76.10	2.2	11,677	0.02%
2023/11/21	1.5	76.98	10.1	76.70	76.50	-8.6	11,653	-0.07%
2023/11/20	1.1	76.65	0	77.60	76.80	1.1	11,737	0.01%
2023/11/17	1	77.11	1.1	77.16	77.50	-0.1	11,717	0.00%
2023/11/16	3.1	78.43	0	0.00	78.20	3.1	11,690	0.03%
2023/11/15	11	79.24	0	0.00	78.40	11	11,718	0.09%
2023/11/14	0	0.00	0	78.40	78.40	0	11,909	0.00%
2023/11/13	0	78.60	0	0.00	78.40	0	11,994	0.00%
2023/11/10	3	78.30	3.3	78.54	78.50	-0.3	12,054	0.00%
2023/11/09	11.3	80.43	15.5	80.44	80.00	-4.2	12,198	-0.03%
2023/11/08	10.7	79.70	8.3	79.92	79.60	2.3	12,125	0.02%
2023/11/07	9.7	77.57	2.9	78.53	79.00	6.8	12,094	0.06%
2023/11/06	1.3	76.95	4.7	76.73	76.80	-3.3	12,110	-0.03%
2023/11/03	7.6	75.94	12.9	76.62	75.80	-5.2	12,169	-0.04%
2023/11/02	9.9	76.54	3	76.50	76.80	6.9	12,184	0.06%
2023/10/31	3	74.36	0	0.00	73.30	3	12,129	0.02%
2023/10/30	2	75.75	0.2	76.30	75.30	1.8	12,236	0.01%
2023/10/27	1.2	75.56	9.1	76.66	76.40	-7.9	12,270	-0.06%
2023/10/26	22.1	76.43	21	77.09	76.40	1.1	12,492	0.01%
2023/10/25	0.1	78.60	0.3	79.01	78.00	-0.2	12,872	0.00%
2023/10/24	1.3	77.32	4.6	78.35	78.30	-3.3	13,004	-0.03%
2023/10/23	2.2	78.62	1.3	78.20	78.90	0.9	13,030	0.01%
2023/10/20	8.5	78.70	7.7	78.94	78.30	0.8	13,037	0.01%
2023/10/19	5.7	82.20	9	82.04	81.70	-3.3	12,881	-0.03%
2023/10/18	16	82.59	45.2	82.63	82.60	-29.1	12,732	-0.23%
2023/10/17	28.3	84.31	46.6	83.10	82.50	-18.3	12,638	-0.14%
2023/10/16	43.7	83.16	4	83.50	83.80	39.7	12,530	0.32%
2023/10/13	72	83.84	71.2	83.94	83.40	0.8	12,524	0.01%
2023/10/12	19.3	83.45	19.7	82.71	86.70	-0.4	12,159	0.00%
2023/10/11	2.7	78.34	1	78.04	78.90	1.7	11,675	0.01%
2023/10/06	2	78.97	2.9	78.79	77.60	-0.9	11,688	-0.01%
2023/10/05	16.9	79.15	6	79.57	78.30	10.9	11,633	0.09%
2023/10/04	1	77.20	4.8	77.17	77.00	-3.8	11,384	-0.03%
2023/10/03	5.8	78.85	5.4	78.57	78.70	0.4	11,338	0.00%
2023/10/02	9.4	77.56	1.9	77.54	77.80	7.6	11,267	0.07%
2023/09/28	1.9	78.09	10.4	78.80	78.30	-8.5	11,140	-0.08%
2023/09/27	1.4	78.74	0.8	79.30	78.80	0.6	11,061	0.01%
2023/09/26	6.8	79.53	6.3	79.35	78.30	0.4	10,993	0.00%
2023/09/25	3.3	79.28	2.5	78.94	78.80	0.8	10,825	0.01%
2023/09/22	12.5	78.91	2.2	78.35	79.40	10.3	10,682	0.10%
2023/09/21	3.2	77.68	2.8	77.86	77.90	0.4	10,568	0.00%
2023/09/20	7.8	79.13	15.7	79.99	78.00	-8	10,427	-0.08%
2023/09/19	29.6	78.77	14.9	78.99	79.10	14.7	10,103	0.15%
2023/09/18	5.9	75.47	26.1	75.30	76.40	-20.2	9,734	-0.21%
2023/09/15	25.1	73.48	24.7	73.83	74.10	0.4	9,723	0.00%
2023/09/14	36.7	76.91	30.1	76.75	75.60	6.6	9,681	0.07%
2023/09/13	33.1	76.12	16.5	75.94	74.40	16.6	9,230	0.18%
2023/09/12	18.5	73.76	21	74.16	73.50	-2.4	8,378	-0.03%
2023/09/11	14	71.81	23.6	71.78	72.40	-9.7	8,009	-0.12%
2023/09/08	28.6	69.67	25	69.82	69.80	3.7	7,813	0.05%
2023/09/07	12	68.88	50.5	67.76	67.40	-38.6	7,581	-0.51%
2023/09/06	0.5	67.90	2.6	67.96	67.90	-2.1	7,495	-0.03%
2023/09/05	3	67.53	1.6	67.83	68.00	1.4	7,469	0.02%
2023/09/04	8.2	67.70	8.2	68.14	68.10	0	7,466	0.00%
2023/09/01	17.1	66.96	12	67.27	66.40	5.1	7,352	0.07%
2023/08/31	14	67.28	25.9	66.73	67.90	-11.8	7,344	-0.16%
2023/08/30	63.9	65.79	34.3	65.76	66.30	29.6	7,127	0.41%
2023/08/29	3	62.76	12.3	63.22	63.90	-9.3	6,711	-0.14%
2023/08/28	2.7	61.38	3.7	62.17	61.20	-1	6,591	-0.02%
2023/08/25	4.6	61.90	3	62.60	62.10	1.6	6,593	0.02%
2023/08/24	7.7	60.30	11	61.05	61.50	-3.3	6,569	-0.05%
2023/08/23	2.1	61.94	2	62.15	61.90	0.1	6,483	0.00%
2023/08/22	1.1	62.01	83.8	61.62	61.20	-82.7	6,479	-1.28%
2023/08/21	2.3	62.05	3.3	61.99	61.90	-1	6,483	-0.01%
2023/08/18	17.6	63.27	5.4	62.31	61.40	12.1	6,440	0.19%
2023/08/17	2.4	61.43	1	62.00	62.00	1.4	6,264	0.02%
2023/08/16	0	0.00	11.7	61.22	62.00	-11.7	6,275	-0.19%
2023/08/15	14.7	61.84	13.2	62.05	61.90	1.5	6,243	0.02%
2023/08/14	0.5	58.68	0.1	59.50	59.00	0.4	6,135	0.01%
2023/08/11	1.1	59.75	1.3	60.11	60.20	-0.2	6,201	0.00%
2023/08/10	3.4	60.27	2	60.65	60.10	1.4	6,153	0.02%
2023/08/09	1	60.10	4.7	60.17	60.00	-3.7	6,082	-0.06%
2023/08/08	4.7	59.54	3.2	59.74	60.10	1.5	6,009	0.02%
2023/08/07	4.2	59.34	0.2	58.40	59.30	4	5,993	0.07%
2023/08/04	2.2	59.05	0.4	59.26	58.30	1.8	5,944	0.03%
2023/08/02	11.4	60.66	6	61.19	59.50	5.4	5,890	0.09%
2023/08/01	76	60.37	5.3	61.23	61.00	70.6	5,821	1.21%
2023/07/31	32.3	62.23	33.9	62.02	60.60	-1.5	5,841	-0.03%
2023/07/28	128.9	59.30	30.9	59.98	60.60	98	5,704	1.72%	大買/
2023/07/27	21.9	56.54	8.3	56.30	56.90	13.5	5,323	0.25%
2023/07/26	3.3	55.00	16	54.66	54.80	-12.7	5,187	-0.25%
2023/07/25	4.1	54.17	4	53.33	54.50	0.1	5,107	0.00%
2023/07/24	2	51.65	1.7	51.91	51.90	0.3	5,052	0.01%
2023/07/21	1.7	53.06	0.1	52.90	52.90	1.6	5,039	0.03%
2023/07/20	2.1	52.77	0	0.00	53.00	2.1	5,055	0.04%
2023/07/19	3	53.23	5.5	53.76	52.60	-2.5	5,071	-0.05%
2023/07/18	3.6	54.30	1.6	54.30	54.10	2	5,041	0.04%
2023/07/17	1	53.40	1	53.61	53.50	0	4,981	0.00%
2023/07/14	1.7	53.44	5.9	53.83	53.20	-4.2	5,022	-0.08%
2023/07/13	6.9	53.47	2.4	53.71	53.90	4.5	5,074	0.09%
2023/07/12	0.2	51.60	1	51.60	51.40	-0.8	5,092	-0.02%
2023/07/10	0	0.00	0.9	51.63	51.30	-0.9	5,213	-0.02%
2023/07/07	0.9	50.80	0	0.00	51.90	0.9	5,363	0.02%
2023/06/30	0	0.00	3.4	52.35	52.70	-3.4	5,499	-0.06%
2023/06/29	1	51.70	1.7	52.21	51.80	-0.7	5,509	-0.01%
2023/06/28	1.7	51.73	1	52.60	52.20	0.7	5,527	0.01%
2023/06/27	0.2	51.20	4	52.65	51.10	-3.8	5,539	-0.07%
2023/06/26	3	53.60	2.1	54.04	53.30	0.9	5,547	0.02%
2023/06/21	6.5	56.01	9.5	55.91	56.30	-3	5,577	-0.05%
2023/06/20	5.5	55.05	6.5	56.10	54.50	-0.9	5,629	-0.02%
2023/06/19	3.5	52.77	1.3	53.54	53.60	2.2	5,447	0.04%
2023/06/16	9.3	54.49	5.1	54.32	54.00	4.1	5,456	0.08%
2023/06/15	1.7	53.63	8.6	53.69	54.20	-6.9	5,348	-0.13%
2023/06/14	7	53.74	15.3	53.20	53.40	-8.3	5,337	-0.15%
2023/06/13	10.3	52.30	0.4	52.52	52.40	9.9	5,239	0.19%
2023/06/12	0.4	51.10	0.7	50.90	50.90	-0.3	5,158	-0.01%
2023/06/09	0.1	50.96	2	50.90	51.10	-1.9	5,174	-0.04%
2023/06/08	4.5	51.04	2.4	51.04	50.30	2.1	5,234	0.04%
2023/06/07	4.4	50.22	0.4	50.33	50.30	4	5,291	0.08%
2023/06/06	1	50.10	6.7	50.56	50.20	-5.7	5,348	-0.11%
2023/06/05	6.7	51.21	4.1	50.91	51.40	2.6	5,316	0.05%
2023/06/02	1.5	49.78	4	49.81	49.95	-2.5	5,210	-0.05%
2023/06/01	0	49.85	0	0.00	49.55	0	5,180	0.00%
2023/05/30	0	0.00	1	50.00	49.90	-1	5,155	-0.02%
2023/05/29	0	0.00	0	50.20	49.90	0	5,219	0.00%
2023/05/26	0	49.70	0.1	49.65	49.60	-0.1	5,201	0.00%
2023/05/25	0.1	49.80	0	0.00	49.65	0.1	5,204	0.00%
2023/05/23	16	50.23	4.3	50.57	49.90	11.7	5,174	0.23%
2023/05/22	7.3	50.82	4	50.87	51.10	3.3	5,114	0.06%
2023/05/19	1	49.32	1	49.45	49.35	0	5,005	0.00%
2023/05/18	3	50.97	14.9	50.32	49.55	-11.9	4,976	-0.24%
2023/05/17	22.9	49.21	7	50.08	50.60	15.9	4,882	0.33%
2023/05/16	1	48.35	3.3	48.72	48.20	-2.3	4,762	-0.05%
2023/05/15	3.3	47.73	3	47.92	48.45	0.3	4,733	0.01%
2023/05/12	6.1	46.74	0	0.00	47.50	6.1	4,744	0.13%
2023/05/11	6.1	46.74	0	0.00	46.70	6.1	4,756	0.13%
2023/05/10	0	0.00	2.3	48.11	48.20	-2.3	4,743	-0.05%
2023/05/09	12.3	48.49	1.3	48.53	48.10	11	4,743	0.23%
2023/05/08	4.3	48.80	10.2	49.44	48.80	-5.9	4,720	-0.13%
2023/05/05	8.4	50.41	2.2	50.68	50.80	6.2	4,630	0.13%
2023/05/04	2.9	49.56	5.8	49.40	49.30	-2.9	4,532	-0.06%
2023/05/03	4.8	49.31	14.3	49.79	49.95	-9.6	4,414	-0.22%
2023/05/02	1.8	48.35	2.4	48.39	48.55	-0.6	4,394	-0.01%
2023/04/28	0.5	48.10	1.5	48.21	47.65	-1	4,439	-0.02%
2023/04/27	0.6	47.71	0.1	46.70	47.75	0.5	4,449	0.01%
2023/04/26	0.1	46.68	0.8	46.46	46.70	-0.7	4,439	-0.02%
2023/04/25	0.8	47.30	1.3	46.58	46.55	-0.5	4,444	-0.01%
2023/04/24	1.3	47.06	1	47.05	47.05	0.3	4,432	0.01%
2023/04/21	3	47.18	2.1	46.61	46.05	0.9	4,423	0.02%
2023/04/20	3.1	47.37	1.4	47.89	47.15	1.7	4,409	0.04%
2023/04/19	6.4	48.94	8.4	49.23	48.80	-2	4,417	-0.05%
2023/04/18	22.3	49.33	21.1	49.01	49.10	1.2	4,392	0.03%
2023/04/17	17.7	48.99	14.4	48.74	48.85	3.4	4,298	0.08%
2023/04/14	0.7	47.48	10.3	47.74	47.30	-9.6	4,181	-0.23%
2023/04/13	0.4	47.44	3.2	47.21	47.20	-2.9	4,197	-0.07%
2023/04/12	5.2	47.15	4.8	47.43	47.80	0.4	4,239	0.01%
2023/04/11	10.8	47.13	2.1	47.09	46.95	8.7	4,151	0.21%
2023/04/10	5.1	46.55	0.1	46.59	46.55	5	4,268	0.12%
2023/04/07	0.1	46.02	2	46.25	46.50	-1.9	4,251	-0.04%
2023/03/31	0	0.00	1	46.35	46.20	-1	4,236	-0.02%
2023/03/30	1	46.55	1	46.45	46.55	0	4,270	0.00%
2023/03/29	2	46.30	2.3	46.26	46.50	-0.3	4,330	-0.01%
2023/03/28	0.3	45.78	2	45.40	45.65	-1.7	4,386	-0.04%
2023/03/27	2	46.43	1	45.85	45.85	1	4,504	0.02%
2023/03/24	4	46.74	11.5	47.11	46.70	-7.5	4,680	-0.16%
2023/03/23	23.3	46.98	49.5	47.01	46.80	-26.2	4,628	-0.57%
2023/03/22	2.5	45.43	2	45.70	45.45	0.5	4,491	0.01%
2023/03/21	2	45.10	5.2	45.49	45.10	-3.1	4,471	-0.07%
2023/03/20	1	44.00	0	44.45	44.45	1	4,418	0.02%
2023/03/17	3	44.55	0.7	45.04	44.25	2.3	4,481	0.05%
2023/03/16	0.7	44.96	3.1	45.23	45.10	-2.4	4,479	-0.05%
2023/03/15	4.1	44.70	4	45.15	45.20	0.1	4,512	0.00%
2023/03/14	0	0.00	2	43.80	43.80	-2	4,521	-0.04%
2023/03/13	3	44.31	6.3	44.08	44.50	-3.3	4,539	-0.07%
2023/03/10	11.4	45.87	15.4	45.94	45.75	-4	4,576	-0.09%
2023/03/09	10.6	45.55	6.2	45.60	45.15	4.4	4,729	0.09%
2023/03/08	4.1	44.63	3.4	44.66	44.90	0.7	4,911	0.01%
2023/03/07	1.5	43.94	2.4	44.11	44.05	-0.9	5,340	-0.02%
2023/03/06	0.3	43.60	1.2	43.80	43.85	-0.9	5,405	-0.02%
2023/03/03	0.4	43.09	0.6	43.58	43.45	-0.2	5,410	0.00%
2023/03/02	3.6	42.98	2	43.18	43.05	1.6	5,424	0.03%
2023/03/01	7	41.56	0	0.00	42.05	7	5,459	0.13%
2023/02/24	3	44.12	11.9	43.69	43.65	-8.9	5,436	-0.16%
2023/02/23	1.9	44.02	0	0.00	44.35	1.9	5,469	0.04%
2023/02/22	1	43.60	0	0.00	43.55	1	5,580	0.02%
2023/02/21	0	0.00	0.1	44.85	44.60	-0.1	5,709	0.00%
2023/02/20	0.1	44.65	0.6	44.85	44.50	-0.5	5,985	-0.01%
2023/02/17	0.6	44.38	0.4	44.40	44.60	0.2	6,006	0.00%
2023/02/16	0.4	43.86	0.1	44.00	44.05	0.3	6,041	0.00%
2023/02/15	0.1	43.60	1.2	43.42	43.60	-1.1	6,156	-0.02%
2023/02/14	0.2	43.98	0.2	43.87	43.40	0	6,371	0.00%
2023/02/13	0.2	43.40	0	0.00	43.55	0.2	6,501	0.00%
2023/02/10	1	43.85	0	0.00	43.50	1	6,587	0.02%
2023/02/08	0	0.00	0.3	44.70	44.25	-0.3	6,577	0.00%
2023/02/07	0	0.00	1	44.77	44.95	-1	6,572	-0.02%
2023/02/06	6.3	45.01	6.2	44.71	44.65	0.1	6,577	0.00%
2023/02/03	1	44.80	10.2	44.80	44.45	-9.2	6,598	-0.14%
2023/02/02	4.6	45.50	4	45.55	45.70	0.6	6,572	0.01%
2023/02/01	1.3	44.98	3.9	45.13	45.20	-2.7	6,550	-0.04%
2023/01/31	3.3	44.55	4	44.64	45.00	-0.7	6,517	-0.01%
2023/01/30	5.1	43.85	2	43.98	43.95	3.1	6,457	0.05%
2023/01/17	2	43.55	1	43.10	42.90	1	6,403	0.02%
2023/01/13	2	42.80	0	0.00	42.50	2	6,400	0.03%
2023/01/12	0	0.00	3.6	42.89	42.75	-3.6	6,463	-0.06%
2023/01/11	0.6	43.60	1.4	43.25	43.10	-0.8	6,470	-0.01%
2023/01/10	4.4	43.75	2.8	43.62	43.40	1.6	6,479	0.02%
2023/01/09	5.8	43.62	3.3	43.53	43.35	2.5	6,489	0.04%
2023/01/06	0.3	42.94	15	43.15	43.35	-14.7	6,560	-0.22%
2023/01/05	0	0.00	5	43.06	42.30	-5	6,675	-0.08%
2023/01/04	5	43.27	1.5	43.21	43.15	3.5	6,681	0.05%
2023/01/03	7.4	43.38	1.8	43.30	42.85	5.7	6,697	0.09%
2022/12/30	14.8	43.57	20.1	42.90	43.10	-5.2	6,744	-0.08%
2022/12/29	18.1	41.71	7.1	41.81	41.80	11	6,648	0.16%
2022/12/28	10.1	42.22	7	42.54	43.00	3.1	6,607	0.05%
2022/12/27	5	41.95	5.5	42.10	42.10	-0.5	6,436	-0.01%
2022/12/26	9.5	41.93	8	42.08	41.75	1.5	6,460	0.02%
2022/12/23	3	40.70	1	41.15	41.05	2	6,496	0.03%
2022/12/22	5	40.98	0	0.00	40.90	5	6,515	0.08%
2022/12/21	3	41.33	0	0.00	41.10	3	6,560	0.05%
2022/12/20	7	42.81	0	0.00	41.80	7	6,524	0.11%
2022/12/19	5	43.24	1	43.55	42.65	4	6,489	0.06%
2022/12/16	23	46.30	1.4	46.39	45.00	21.6	6,475	0.33%
2022/12/15	2.4	49.02	2	49.37	49.20	0.4	6,271	0.01%
2022/12/14	2	48.60	3	48.93	49.00	-1	6,218	-0.02%
2022/12/12	0	0.00	4.1	47.99	48.00	-4.1	6,280	-0.06%
2022/12/09	2.1	48.15	1.4	48.09	47.90	0.7	6,586	0.01%
2022/12/08	1.4	47.32	1.1	47.62	48.15	0.2	6,618	0.00%
2022/12/07	3.1	47.06	1.7	47.25	46.80	1.4	6,633	0.02%
2022/12/06	0.7	48.40	2.3	48.12	48.65	-1.5	6,629	-0.02%
2022/12/05	4.3	48.98	5	49.28	49.00	-0.7	6,657	-0.01%
2022/12/02	2	48.78	3.1	49.43	48.75	-1.1	6,845	-0.02%
2022/12/01	10.1	49.32	19.6	49.42	49.30	-9.5	6,743	-0.14%
2022/11/30	9.6	47.58	10.1	47.64	47.45	-0.5	6,486	-0.01%
2022/11/29	15.1	47.32	18.9	47.86	48.45	-3.7	6,264	-0.06%
2022/11/28	1.9	44.79	0	0.00	45.60	1.9	5,836	0.03%
2022/11/25	0	0.00	1	45.25	45.05	-1	5,874	-0.02%
2022/11/24	1	45.65	2.2	45.97	45.55	-1.2	6,021	-0.02%
2022/11/23	1.2	45.58	1	45.40	45.75	0.2	6,048	0.00%
2022/11/22	0	0.00	4.2	45.54	45.40	-4.2	6,080	-0.07%
2022/11/21	1.2	45.48	1	45.60	45.95	0.2	6,253	0.00%
2022/11/18	5	46.19	7.1	46.76	45.70	-2.1	6,287	-0.03%
2022/11/17	2.1	46.21	14.3	46.24	46.25	-12.3	6,192	-0.20%
2022/11/16	23.3	45.58	11.6	45.80	45.60	11.7	6,087	0.19%
2022/11/15	3.6	43.49	3.8	43.70	44.15	-0.1	5,849	0.00%
2022/11/14	1.8	43.26	2.9	43.51	43.75	-1.1	6,002	-0.02%
2022/11/11	3.8	43.60	1	43.50	43.40	2.8	6,266	0.04%
2022/11/10	27	43.27	1	42.90	42.65	26	6,419	0.41%
2022/11/09	2	45.08	1.2	45.53	44.90	0.8	6,511	0.01%
2022/11/08	1.2	47.07	4	47.95	46.30	-2.8	6,513	-0.04%
2022/11/07	0	0.00	2.3	46.00	45.80	-2.3	6,541	-0.04%
2022/11/04	2.3	45.83	0.2	45.45	46.25	2.1	6,759	0.03%
2022/11/03	0.2	45.15	0	0.00	45.55	0.2	6,966	0.00%
2022/11/02	0	0.00	0.5	46.08	45.85	-0.5	7,251	-0.01%
2022/11/01	0.5	46.01	1	45.61	46.20	-0.6	7,344	-0.01%
2022/10/31	0	44.70	0.1	45.37	45.25	0	7,401	0.00%
2022/10/28	0.1	45.95	2.6	45.15	44.85	-2.5	7,523	-0.03%
2022/10/27	0.8	45.79	0.1	45.32	46.20	0.7	7,656	0.01%
2022/10/26	5.8	44.36	2.1	45.00	45.00	3.8	7,732	0.05%
2022/10/25	2.1	45.51	0.4	45.39	44.95	1.7	7,788	0.02%
2022/10/24	0.4	46.54	2.5	46.01	45.85	-2.1	7,959	-0.03%
2022/10/21	0.5	45.70	0	45.60	45.65	0.5	8,025	0.01%
2022/10/20	0	46.66	5	45.65	45.70	-5	8,028	-0.06%
2022/10/19	3	48.10	0.3	48.32	47.60	2.7	8,023	0.03%
2022/10/18	0.3	48.09	0.1	47.55	48.20	0.2	8,077	0.00%
2022/10/17	0.1	47.39	1	46.91	47.55	-0.9	8,265	-0.01%
2022/10/14	73	48.14	76.8	48.28	48.20	-3.8	8,313	-0.05%
2022/10/13	11.8	45.28	5.4	47.99	45.15	6.3	8,371	0.08%
2022/10/12	3.4	46.74	2.7	47.23	47.25	0.8	8,509	0.01%
2022/10/11	2.7	47.06	3.7	46.78	46.70	-1	8,920	-0.01%
2022/10/07	11.7	48.70	1	47.95	47.95	10.7	9,551	0.11%
2022/10/06	0	0.00	0.3	48.39	49.05	-0.3	9,610	0.00%
2022/10/05	2.3	49.23	0.8	49.07	48.30	1.5	9,662	0.02%
2022/10/04	2.2	48.72	3.3	49.00	48.95	-1.1	9,744	-0.01%
2022/10/03	1.5	48.46	0.9	48.30	48.45	0.6	9,870	0.01%
2022/09/30	4.3	47.93	0.1	48.55	48.30	4.2	10,286	0.04%
2022/09/29	0.1	49.62	1.1	50.45	49.75	-1	10,594	-0.01%
2022/09/28	6.1	49.24	25.5	49.96	49.20	-19.4	10,701	-0.18%
2022/09/27	3.3	50.80	0.5	50.51	51.80	2.8	10,802	0.03%
2022/09/26	2.7	51.93	1	51.00	51.20	1.7	10,912	0.02%
2022/09/23	2	53.00	1.3	54.65	53.00	0.7	11,102	0.01%
2022/09/22	1.4	55.19	0	0.00	55.40	1.4	11,296	0.01%
2022/09/21	1	55.00	2.1	55.53	55.10	-1.1	11,807	-0.01%
2022/09/20	2	55.40	0.3	55.39	55.50	1.7	12,068	0.01%
2022/09/19	0.4	54.60	1	55.02	54.20	-0.6	12,151	0.00%
2022/09/16	34	56.74	15.9	56.12	54.50	18.1	12,249	0.15%
2022/09/15	1.9	56.20	2.4	55.98	55.60	-0.5	12,093	0.00%
2022/09/14	0.9	55.00	3.5	55.37	55.70	-2.6	12,156	-0.02%
2022/09/13	7	54.83	0.9	54.86	54.80	6.2	12,357	0.05%
2022/09/12	3.4	54.25	6.1	54.55	53.70	-2.7	12,441	-0.02%
2022/09/08	7.4	54.74	9.6	54.90	55.10	-2.2	12,638	-0.02%
2022/09/07	0.7	52.17	0.8	52.64	52.70	-0.1	12,896	0.00%
2022/09/06	0.4	52.03	0	0.00	52.30	0.4	13,265	0.00%
2022/09/05	4	52.70	3.9	52.93	52.20	0.1	13,346	0.00%
2022/09/02	0.5	54.20	0	0.00	54.40	0.5	13,472	0.00%
2022/09/01	2	54.49	4.3	54.51	54.70	-2.3	13,454	-0.02%
2022/08/31	13.1	53.98	5	54.38	54.60	8.1	13,455	0.06%
2022/08/30	2.7	52.41	1	52.20	52.50	1.7	13,462	0.01%
2022/08/29	3.4	51.31	1.4	51.51	51.20	2	13,606	0.01%
2022/08/26	9.4	53.47	6	53.17	52.80	3.4	13,688	0.02%
2022/08/25	2	51.96	1.7	52.83	52.10	0.4	13,683	0.00%
2022/08/24	3	50.87	4.1	51.32	51.40	-1.1	13,712	-0.01%
2022/08/23	3.8	50.47	1	50.70	51.50	2.8	13,797	0.02%
2022/08/22	4	52.03	4	52.37	51.50	0	13,985	0.00%
2022/08/19	3	52.21	3.4	53.24	52.10	-0.4	14,008	0.00%
2022/08/18	8.8	52.41	16.5	52.35	53.10	-7.7	13,952	-0.06%
2022/08/17	3.9	50.96	21.3	51.06	51.20	-17.4	13,787	-0.13%
2022/08/16	11.3	49.58	16.4	49.39	50.10	-5.1	13,623	-0.04%
2022/08/15	8.6	48.71	2.1	49.42	49.60	6.5	13,684	0.05%
2022/08/12	0.1	47.60	0	0.00	47.55	0.1	13,861	0.00%
2022/08/11	12	47.79	0.5	48.32	47.55	11.5	13,889	0.08%
2022/08/10	8.5	50.01	12.2	50.04	49.10	-3.7	13,809	-0.03%
2022/08/09	17.2	51.08	12.3	51.21	51.20	4.9	13,667	0.04%
2022/08/08	0.3	48.87	7.6	49.23	49.10	-7.4	13,348	-0.06%
2022/08/05	2.6	49.35	4	49.04	48.90	-1.4	13,233	-0.01%
2022/08/04	2	48.18	3	48.22	49.10	-1	13,131	-0.01%
2022/08/03	11	48.68	4	47.65	47.50	7	12,998	0.05%
2022/08/02	3	49.12	2	49.51	49.65	1	12,834	0.01%
2022/08/01	5.2	50.26	5.7	49.98	50.00	-0.5	12,739	0.00%
2022/07/29	6.5	49.28	11.3	50.03	50.20	-4.8	12,641	-0.04%
2022/07/28	1.3	49.08	4	49.14	48.65	-2.7	12,437	-0.02%
2022/07/27	1	48.75	4.2	48.94	48.95	-3.2	12,339	-0.03%
2022/07/26	1.2	48.31	5.4	48.69	48.80	-4.2	12,280	-0.03%
2022/07/25	3.4	47.58	4.9	48.11	48.80	-1.5	12,195	-0.01%
2022/07/22	7.9	48.60	8.6	48.60	48.20	-0.7	12,099	-0.01%
2022/07/21	4.6	47.01	2.9	47.04	47.50	1.7	11,869	0.01%
2022/07/20	2.9	47.33	1.1	47.45	47.25	1.8	11,752	0.02%
2022/07/19	11.1	46.60	2	46.48	46.60	9.1	11,544	0.08%
2022/07/18	22	50.09	19.5	48.73	48.15	2.5	11,246	0.02%
2022/07/15	82	50.09	86.6	50.13	51.20	-4.6	10,807	-0.04%
2022/07/14	7.1	46.46	4.1	47.12	47.50	2.9	10,124	0.03%
2022/07/13	5.1	48.57	4.3	47.71	47.35	0.8	9,930	0.01%
2022/07/12	5.3	47.79	5.4	47.74	47.65	-0.1	9,829	0.00%
2022/07/11	8.4	49.31	11.8	49.78	48.65	-3.3	9,693	-0.03%
2022/07/08	19.8	50.40	21.5	50.35	49.40	-1.8	9,525	-0.02%
2022/07/07	35.5	49.52	30.9	49.78	50.40	4.6	9,052	0.05%
2022/07/06	6.9	46.77	10.6	46.74	46.25	-3.7	8,636	-0.04%
2022/07/05	9.9	46.90	5.2	47.05	47.10	4.7	8,479	0.06%
2022/07/04	6.9	46.67	8.6	45.50	45.25	-1.7	8,261	-0.02%
2022/07/01	18.4	48.04	21.7	46.58	46.60	-3.3	8,087	-0.04%
2022/06/30	10.9	49.81	27.8	49.47	49.35	-16.8	7,822	-0.22%
2022/06/29	21.8	49.40	14.5	49.53	51.80	7.3	7,470	0.10%
2022/06/28	7.6	47.58	3.9	47.73	48.35	3.7	6,889	0.05%
2022/06/27	3.8	45.75	4.6	46.06	46.25	-0.8	6,584	-0.01%
2022/06/24	8.3	45.72	6.1	45.10	44.55	2.2	6,385	0.03%
2022/06/23	3.1	45.07	4.8	44.47	44.50	-1.7	6,204	-0.03%
2022/06/22	14.8	45.49	4.2	45.94	44.50	10.7	6,034	0.18%
2022/06/21	7.2	45.50	4.3	45.43	45.25	2.9	5,862	0.05%
2022/06/20	4.3	44.71	8.5	43.75	42.65	-4.2	5,573	-0.08%
2022/06/17	7.5	43.99	4	44.24	44.90	3.5	5,365	0.06%
2022/06/16	55	44.03	60.8	44.31	43.90	-5.8	5,048	-0.12%
2022/06/15	11.8	43.16	11.3	43.09	43.80	0.6	4,540	0.01%
2022/06/14	9.3	41.18	3.2	41.04	41.20	6.1	4,137	0.15%
2022/06/13	2.2	42.03	7.1	41.31	41.90	-4.8	4,009	-0.12%
2022/06/10	12	40.83	3.3	41.30	41.50	8.7	3,821	0.23%
2022/06/09	1	41.25	11.6	41.33	41.40	-10.6	3,768	-0.28%
2022/06/08	3.6	41.15	14.7	40.55	41.80	-11.1	3,655	-0.30%
2022/06/07	3	40.80	3.6	40.67	40.65	-0.6	3,489	-0.02%
2022/06/06	19.3	39.89	9.4	40.69	39.65	9.9	3,297	0.30%
2022/06/02	13.7	41.07	11.2	40.88	41.10	2.5	3,126	0.08%
2022/06/01	3.2	39.98	8.2	39.95	39.95	-5	2,883	-0.17%
2022/05/31	5.3	39.33	5.1	39.37	40.00	0.2	2,761	0.01%
2022/05/30	6.9	39.84	17.1	39.22	39.90	-10.2	2,622	-0.39%
2022/05/27	10	38.25	11.6	38.97	38.50	-1.5	2,370	-0.07%
2022/05/26	25.7	39.17	31	39.52	38.65	-5.3	2,288	-0.23%
2022/05/25	1	39.00	5.1	38.92	38.70	-4.1	2,139	-0.19%
2022/05/24	4.1	38.75	16.6	38.95	38.50	-12.5	1,983	-0.63%
2022/05/23	25.6	38.42	32.8	38.38	38.80	-7.2	1,843	-0.39%
2022/05/20	10.6	37.99	32.3	38.38	38.15	-21.8	1,458	-1.49%
2022/05/19	19.8	36.47	30.8	37.08	37.20	-11.1	1,133	-0.98%
2022/05/18	3.8	36.26	141.2	36.19	36.65	-137.4	964	-14.25%	大賣/鉅額交易
2022/05/17	12	34.95	0.8	34.39	34.60	11.2	798	1.40%
2022/05/16	0.1	33.15	1	33.30	33.30	-0.9	703	-0.12%
2022/05/13	0.7	32.45	0	0.00	33.05	0.7	693	0.10%
2022/05/12	0	0.00	0.6	32.60	32.10	-0.6	682	-0.09%
2022/05/11	0.6	32.50	0	0.00	32.90	0.6	677	0.09%
2022/05/06	0	0.00	0	32.45	32.35	0	656	-0.01%
2022/05/05	0	32.80	0	0.00	32.70	0	658	0.01%
2022/05/04	0	0.00	0.1	32.70	32.60	-0.1	664	-0.02%
2022/05/03	0	0.00	0.1	32.76	32.60	-0.1	675	-0.01%
2022/04/29	0.2	33.05	0	0.00	33.20	0.2	684	0.03%
2022/04/28	0	0.00	0.2	32.80	33.05	-0.2	685	-0.03%
2022/04/27	0	32.50	1.6	32.36	32.65	-1.6	684	-0.23%
2022/04/26	1.1	32.80	0.1	33.04	33.00	1	687	0.14%
2022/04/25	14	33.25	0.1	33.25	33.05	13.9	702	1.98%
2022/04/22	1	34.10	2	34.15	33.90	-1	702	-0.14%
2022/04/21	0.8	33.91	0	33.85	34.10	0.8	692	0.11%
2022/04/20	0.1	33.10	0.2	33.71	33.70	-0.1	653	-0.01%
2022/04/19	0	0.00	0	33.05	32.95	0	635	0.00%
2022/04/18	0.2	33.00	2.2	33.10	32.95	-2	631	-0.31%
2022/04/15	0	0.00	0.1	32.55	32.40	-0.1	617	-0.02%
2022/04/14	0.3	32.44	0	32.75	32.60	0.3	616	0.05%
2022/04/13	0	32.10	0	32.30	32.25	0	612	0.00%
2022/04/12	2	31.68	1.2	31.94	32.00	0.8	615	0.12%
2022/04/11	0.3	31.65	0	0.00	31.75	0.3	604	0.04%
2022/04/07	0	0.00	0	32.25	31.70	0	600	0.00%
2022/04/06	0	32.13	0.4	32.00	32.20	-0.4	599	-0.06%
2022/04/01	0.1	31.85	0.1	32.02	32.00	0	595	0.01%
2022/03/31	0	32.34	0	32.38	32.15	0	599	0.00%
2022/03/30	0.1	32.15	0.1	32.20	32.25	0	602	0.00%
2022/03/29	0.3	32.00	0	32.20	32.10	0.3	598	0.05%
2022/03/28	0	0.00	0.5	31.60	32.00	-0.5	605	-0.08%
2022/03/25	0	0.00	0.1	31.75	31.80	-0.1	601	-0.01%
2022/03/24	0.1	32.00	0	32.00	32.05	0.1	601	0.02%
2022/03/21	0.2	31.98	2	32.00	32.25	-1.8	600	-0.30%
2022/03/18	0.7	31.88	0	0.00	31.45	0.7	606	0.11%
2022/03/17	0	31.70	0	0.00	31.95	0	603	0.00%
2022/03/16	0.5	31.09	0	0.00	31.30	0.5	595	0.09%
2022/03/14	0	0.00	1	30.85	30.90	-1	589	-0.17%
2022/03/11	1	30.95	0.3	30.87	30.60	0.7	584	0.12%
2022/03/10	0.3	30.85	0	0.00	30.80	0.3	568	0.05%
2022/02/25	0	0.00	0.4	32.67	32.55	-0.4	544	-0.07%
2022/02/24	0.4	32.90	0.1	32.90	32.65	0.3	547	0.06%
2022/02/23	0	33.10	0	0.00	33.00	0	545	0.01%
2022/02/21	0	0.00	4	33.40	33.40	-4	565	-0.71%
2022/02/15	0	0.00	0	32.85	32.60	0	588	-0.01%
2022/02/14	0	0.00	0.2	32.40	32.60	-0.2	594	-0.03%
2022/02/11	0	0.00	0.1	32.75	32.55	-0.1	596	-0.02%
2022/02/08	0	32.63	1	32.70	32.85	-1	606	-0.16%
2022/02/07	1.3	32.24	0	0.00	32.50	1.3	608	0.22%
2022/01/24	0	0.00	0.3	32.10	32.00	-0.3	592	-0.04%
2022/01/21	2.3	32.34	0	0.00	32.35	2.3	582	0.39%
2022/01/19	0.1	32.45	0	0.00	32.45	0.1	579	0.02%
2022/01/18	1	32.40	0	0.00	32.40	1	576	0.17%
2022/01/17	0	0.00	0	32.65	32.50	0	563	0.00%
2022/01/14	0	0.00	1.3	32.59	32.70	-1.3	560	-0.24%
2022/01/13	1	32.70	0	0.00	32.70	1	593	0.17%
2022/01/12	0	32.60	0.1	32.90	32.80	-0.1	607	-0.01%
2022/01/11	0	0.00	5.3	32.60	32.60	-5.3	656	-0.80%
2022/01/10	0	0.00	0.4	32.67	32.60	-0.4	658	-0.07%
2022/01/07	0.5	32.65	0.2	32.71	32.65	0.4	657	0.06%
2022/01/06	0.7	32.85	0.2	32.85	32.75	0.4	656	0.07%
2022/01/05	1.3	33.14	0	0.00	32.95	1.3	658	0.20%
2021/12/29	0	0.00	0.3	32.98	33.05	-0.3	658	-0.04%
2021/12/28	0	0.00	0.3	32.98	32.90	-0.3	664	-0.04%
2021/12/27	0	0.00	0.1	32.90	32.90	-0.1	668	-0.01%
2021/12/24	0.6	32.75	0	0.00	32.90	0.6	673	0.09%
2021/12/13	6	33.05	0	0.00	33.10	6	672	0.89%
2021/12/08	0	0.00	0	33.50	33.20	0	674	-0.01%
2021/12/07	0	33.35	0.1	33.50	33.40	0	664	-0.01%
2021/12/06	0.1	33.10	0	0.00	33.30	0.1	668	0.01%
2021/11/29	0.1	33.35	0	0.00	33.00	0.1	675	0.01%
2021/11/19	28	33.39	0	0.00	33.25	28	637	4.39%
2021/11/18	18	33.58	0	0.00	33.50	18	628	2.87%
2021/11/17	6	33.55	0	0.00	33.70	6	621	0.97%
2021/11/16	4	33.55	0	0.00	33.55	4	616	0.65%
2021/11/15	10	33.54	0	0.00	33.55	10	618	1.62%
2021/11/12	6	33.60	0	0.00	33.65	6	615	0.98%
2021/11/11	6	33.60	0	0.00	33.60	6	623	0.96%
2021/11/09	8	33.68	0.2	33.86	33.70	7.8	646	1.21%
2021/11/08	0	33.70	0.4	33.85	33.75	-0.4	659	-0.06%
2021/11/05	20	33.77	0.6	33.86	33.70	19.4	679	2.85%
2021/11/04	0	0.00	0.1	34.20	33.90	-0.1	685	-0.01%
2021/11/03	1	34.18	0	0.00	34.35	1	689	0.14%
2021/11/02	0.4	33.95	0	0.00	33.85	0.4	687	0.05%
2021/10/29	6	33.80	0	33.90	33.80	6	710	0.84%
2021/10/28	0	33.90	0	0.00	34.00	0	716	0.00%
2021/10/27	4	33.80	0	0.00	33.85	4	731	0.55%
2021/10/25	0	0.00	0	34.00	33.85	0	761	0.00%
2021/10/21	2	33.98	0	34.45	34.55	2	807	0.25%
2021/10/20	7	34.80	7.4	34.53	34.80	-0.4	833	-0.04%
2021/10/19	4.4	34.42	7	34.65	35.00	-2.6	998	-0.26%
2021/10/12	1	33.00	0	0.00	32.90	1	1,118	0.09%
2021/10/04	20	32.99	0	0.00	33.05	20	1,151	1.74%
2021/10/01	13	33.29	0	0.00	33.45	13	1,154	1.13%
2021/09/29	6	33.53	0	0.00	33.55	6	1,158	0.52%
2021/09/28	2	33.90	0	0.00	34.10	2	1,168	0.17%
2021/09/27	2	34.10	0	0.00	34.10	2	1,187	0.17%
2021/09/24	4	34.28	1	34.25	34.30	3	1,230	0.24%
2021/09/23	2	34.35	0	0.00	34.30	2	1,270	0.16%
2021/09/22	5	34.34	0	0.00	34.40	5	1,299	0.38%
2021/09/17	0	0.00	1	35.00	35.00	-1	1,319	-0.08%
2021/09/16	2	33.90	0	0.00	34.30	2	1,354	0.15%
2021/09/09	4	33.10	0	0.00	33.20	4	1,478	0.27%
2021/09/08	14	33.40	0	0.00	33.35	14	1,536	0.91%
2021/09/07	11	34.05	0	0.00	33.75	11	1,538	0.71%
2021/09/06	2	34.30	0	0.00	34.30	2	1,543	0.13%
2021/09/02	0	0.00	1	34.45	34.25	-1	1,563	-0.06%
2021/09/01	0	0.00	1	34.80	34.85	-1	1,574	-0.06%
2021/08/27	0.1	34.50	0	0.00	34.50	0.1	1,623	0.01%
2021/08/23	0	0.00	1	34.00	33.85	-1	1,673	-0.06%
2021/08/20	1	33.70	0	0.00	33.70	1	1,692	0.06%
2021/08/17	1	34.40	0	0.00	34.00	1	1,720	0.06%
2021/08/16	1	34.35	1	35.30	34.40	0	1,725	0.00%
2021/08/09	1	35.50	0	0.00	35.30	1	1,724	0.06%
2021/08/06	0	0.00	10	35.81	35.85	-10	1,728	-0.58%
2021/07/30	1	37.10	0	0.00	36.45	1	1,806	0.06%
2021/07/29	1	37.40	1	37.70	37.30	0	1,791	0.00%
2021/07/28	2	37.20	5	37.00	37.30	-3	1,794	-0.17%
2021/07/27	9	38.02	1	37.70	37.90	8	1,803	0.44%
2021/07/26	1	37.70	10	38.01	38.05	-9	1,804	-0.50%
2021/07/23	45	38.70	32	38.43	38.50	13	1,762	0.74%
2021/07/19	2	37.33	2	37.10	37.15	0	1,608	0.00%
2021/07/16	0	0.00	3	37.20	37.40	-3	1,627	-0.18%
2021/07/13	0	0.00	1	36.20	36.05	-1	1,759	-0.06%
2021/07/12	0	0.00	3	36.20	36.00	-3	1,853	-0.16%
2021/07/09	0	0.00	1	35.75	36.10	-1	1,863	-0.05%
2021/07/08	2	35.90	2	35.70	35.95	0	1,873	0.00%
2021/07/07	1	35.70	0	0.00	35.60	1	1,895	0.05%
2021/07/06	1	35.80	0	0.00	35.85	1	1,930	0.05%
2021/07/05	7	36.01	1	36.40	35.85	6	1,950	0.31%
2021/07/01	2	36.05	1	36.20	36.50	1	1,994	0.05%
2021/06/28	1	34.50	0	0.00	34.70	1	1,932	0.05%
2021/06/23	0	0.00	2	34.45	34.65	-2	1,869	-0.11%
2021/06/22	0	0.00	7	33.96	33.75	-7	1,854	-0.38%
2021/06/18	7	32.84	0	0.00	32.60	7	1,809	0.39%
2021/06/17	2	33.30	0	0.00	33.10	2	1,775	0.11%
2021/06/08	2	34.10	0	0.00	33.90	2	1,791	0.11%
2021/05/17	0	0.00	1	31.20	31.00	-1	1,835	-0.05%
2021/05/04	1	37.00	0	0.00	35.85	1	1,766	0.06%
2021/05/03	0	0.00	5	37.15	37.15	-5	1,737	-0.29%
2021/04/26	0	0.00	1	38.50	38.50	-1	1,733	-0.06%
2021/04/23	1	37.85	1	38.10	38.00	0	1,740	0.00%
2021/04/22	1	38.70	3	39.00	37.95	-2	1,771	-0.11%
2021/04/20	0	0.00	2	39.65	39.85	-2	1,717	-0.12%
2021/04/19	9	39.12	6	39.72	40.00	3	1,672	0.18%
2021/04/16	2	38.30	1	38.00	38.50	1	1,573	0.06%
2021/04/15	1	36.80	10	36.80	36.85	-9	1,478	-0.61%
2021/04/13	2	36.70	0	0.00	36.45	2	1,480	0.14%
2021/04/08	1	36.30	2	35.60	36.35	-1	1,496	-0.07%
2021/04/07	4	35.63	1	35.55	35.65	3	1,474	0.20%
2021/04/06	4	35.95	0	0.00	36.00	4	1,455	0.27%
2021/04/01	1	35.95	0	0.00	36.00	1	1,460	0.07%
2021/03/17	1	37.25	0	0.00	36.85	1	1,419	0.07%
2021/03/16	0	0.00	2	36.55	36.75	-2	1,399	-0.14%
2021/03/04	1	36.00	0	0.00	36.40	1	1,345	0.07%
2021/03/03	2	36.00	0	0.00	36.40	2	1,332	0.15%
2021/03/02	1	36.25	0	0.00	36.10	1	1,329	0.08%
2021/02/26	1	36.50	0	0.00	36.95	1	1,317	0.08%
2021/02/22	0	0.00	1	35.85	36.40	-1	1,238	-0.08%
2021/02/18	1	35.30	0	0.00	35.50	1	1,203	0.08%
2021/01/20	1	35.85	0	0.00	35.60	1	1,038	0.10%
2021/01/15	2	37.68	0	0.00	37.40	2	1,013	0.20%
2021/01/11	0	0.00	1	39.40	39.45	-1	982	-0.10%
2021/01/06	5	39.55	10	38.75	38.50	-5	980	-0.51%
2021/01/05	2	40.00	0	0.00	39.95	2	950	0.21%
2021/01/04	5	39.60	0	0.00	40.20	5	913	0.55%
2020/12/30	0	0.00	1	38.90	38.60	-1	857	-0.12%
2020/12/28	0	0.00	1	38.40	38.80	-1	836	-0.12%
2020/12/16	1	37.80	0	0.00	38.40	1	864	0.12%
2020/12/07	1	38.70	1	38.65	38.65	0	861	0.00%
2020/11/18	0	0.00	2	38.95	38.85	-2	1,013	-0.20%
2020/11/12	2	38.70	0	0.00	38.35	2	1,069	0.19%
2020/10/23	1	39.05	1	39.25	39.35	0	1,136	0.00%
2020/10/05	0	0.00	1	36.95	36.80	-1	1,099	-0.09%
2020/09/28	2	35.75	0	0.00	35.70	2	1,131	0.18%
2020/09/23	0	0.00	1	36.45	36.45	-1	1,134	-0.09%
2020/09/21	0	0.00	1	38.25	37.90	-1	1,127	-0.09%
2020/09/17	1	37.45	0	0.00	37.35	1	1,150	0.09%
2020/09/15	0	0.00	1	38.25	38.05	-1	1,222	-0.08%
2020/09/08	1	38.20	0	0.00	37.95	1	1,259	0.08%
2020/09/02	1	39.10	2	39.45	38.60	-1	1,305	-0.08%
2020/09/01	0	0.00	5	39.40	39.25	-5	1,319	-0.38%
2020/08/28	0	0.00	4.1	37.84	37.70	-4.1	1,324	-0.31%
2020/08/27	2	37.65	0	0.00	37.55	2	1,354	0.15%
2020/08/07	1	37.20	2	37.05	37.20	-1	1,539	-0.06%
2020/08/06	2	37.40	0	0.00	37.50	2	1,561	0.13%
2020/07/30	0	0.00	2	34.65	34.50	-2	1,681	-0.12%
2020/07/27	0.2	35.15	0	0.00	35.15	0.2	1,729	0.01%
2020/07/22	3	36.80	0	0.00	36.80	3	1,775	0.17%
2020/07/17	1	36.30	0.3	36.50	36.40	0.7	1,794	0.04%
2020/07/15	0	0.00	2	36.65	36.80	-2	1,798	-0.11%
2020/07/06	0	0.00	1	37.80	37.95	-1	1,910	-0.05%
2020/06/30	1	36.60	0	0.00	36.50	1	1,960	0.05%
2020/06/29	2	36.40	0	0.00	36.45	2	1,996	0.10%
2020/06/23	1.1	38.09	1	37.60	37.50	0.1	2,049	0.00%
2020/06/22	1	39.55	0	0.00	39.80	1	2,023	0.05%
2020/06/19	3	40.03	0	0.00	39.55	3	2,019	0.15%
2020/06/16	0	0.00	2	39.33	39.40	-2	2,064	-0.10%
2020/06/15	1	38.50	0	0.00	38.00	1	2,098	0.05%
2020/06/11	1	38.85	0	0.00	38.80	1	2,125	0.05%
2020/06/09	1	39.80	0	0.00	39.60	1	2,137	0.05%
2020/06/08	1	40.20	2	40.20	40.30	-1	2,128	-0.05%
2020/06/04	4	39.95	0	0.00	39.80	4	2,069	0.19%
2020/06/03	0	0.00	2	38.93	38.85	-2	2,039	-0.10%
2020/05/28	0	0.00	1	38.00	37.20	-1	1,961	-0.05%
2020/05/21	1	37.60	0	0.00	37.60	1	1,908	0.05%
2020/05/20	0	0.00	2	36.80	37.50	-2	1,833	-0.11%
2020/05/19	0	0.00	4	36.25	36.35	-4	1,798	-0.22%
2020/05/13	6	35.93	0	0.00	36.00	6	1,747	0.34%
2020/05/11	1	35.50	7	34.91	35.75	-6	1,659	-0.36%
2020/05/08	0	0.00	2	34.40	34.35	-2	1,620	-0.12%
2020/05/06	1	34.30	0	0.00	34.00	1	1,605	0.06%
2020/05/04	6	34.77	0	0.00	34.70	6	1,560	0.38%
2020/04/30	0	0.00	3	35.60	35.95	-3	1,539	-0.19%
2020/04/29	3	34.75	0	0.00	34.75	3	1,523	0.20%
2020/04/28	3	34.70	0	0.00	34.55	3	1,509	0.20%
2020/04/17	0.1	33.80	12	34.15	33.70	-11.9	1,477	-0.81%
2020/04/16	3	33.73	1	34.00	33.80	2	1,456	0.14%
2020/04/15	2	34.65	0	0.00	34.60	2	1,423	0.14%
2020/04/13	2	33.80	0	0.00	33.75	2	1,380	0.14%
2020/04/10	0	0.00	2	34.00	34.00	-2	1,379	-0.14%
2020/04/09	0	0.00	12	33.50	33.65	-12	1,367	-0.88%
2020/04/08	9.1	33.34	2	33.43	33.45	7.1	1,328	0.53%
2020/04/07	0	0.00	5	32.75	32.80	-5	1,302	-0.38%
2020/04/06	7	32.64	0	0.00	32.65	7	1,288	0.54%
2020/04/01	0	0.00	2	32.85	32.85	-2	1,269	-0.16%
2020/03/31	5	33.18	4	32.88	32.00	1	1,248	0.08%
2020/03/30	5	31.11	1	30.90	31.45	4	1,205	0.33%
2020/03/27	1	30.90	1	31.25	30.90	0	1,170	0.00%
2020/03/26	1	30.45	0	0.00	30.40	1	1,127	0.09%
2020/03/25	10	31.05	0	0.00	30.95	10	1,113	0.90%
2020/03/20	0	0.00	3	28.67	28.50	-3	1,121	-0.27%
2020/03/16	0	0.00	3	33.30	31.55	-3	1,095	-0.27%
2020/03/13	1	32.05	0	0.00	33.30	1	1,083	0.09%
2020/03/09	1	37.80	0	0.00	37.55	1	1,056	0.09%
2020/02/27	1	39.65	0	0.00	38.95	1	1,110	0.09%
2020/02/19	0	41.30	0	0.00	41.30	0	1,104	0.00%
2020/02/14	0.1	42.35	0	0.00	42.25	0.1	1,117	0.01%
2020/02/04	2	41.35	0	0.00	41.10	2	1,139	0.18%
2020/01/30	1	42.00	1	41.70	41.75	0	1,128	0.00%
2020/01/08	0	0.00	1	46.20	45.50	-1	1,218	-0.08%
2019/12/30	0	0.00	5	46.80	46.80	-5	1,277	-0.39%
2019/12/20	0	0.00	5	47.10	47.00	-5	1,312	-0.38%
2019/12/18	0	0.00	2	46.95	47.00	-2	1,340	-0.15%
2019/12/17	1	46.95	0	0.00	46.00	1	1,352	0.07%
2019/12/16	5	46.62	0	0.00	46.95	5	1,355	0.37%
2019/12/13	6	47.06	1	47.20	47.40	5	1,354	0.37%
2019/12/12	3	46.20	2	46.40	46.55	1	1,367	0.07%
2019/12/11	0	0.00	1	46.05	45.60	-1	1,362	-0.07%
2019/12/05	2	45.23	1	45.70	45.45	1	1,433	0.07%
2019/12/04	1	44.50	0	0.00	44.65	1	1,413	0.07%
2019/11/27	1	44.30	0	0.00	44.35	1	1,419	0.07%
2019/11/07	0	0.00	0.8	46.60	46.60	-0.8	1,468	-0.05%
2019/11/04	1	46.70	1	46.90	46.90	0	1,460	0.00%
2019/10/31	2	47.30	0	0.00	47.50	2	1,449	0.14%
2019/10/29	0	0.00	1	46.35	47.00	-1	1,454	-0.07%
2019/10/28	1	46.85	1	46.90	47.00	0	1,457	0.00%
2019/10/25	3	47.55	0	0.00	47.45	3	1,459	0.21%
2019/10/24	0	0.00	5	47.24	48.25	-5	1,459	-0.34%
2019/10/23	1	47.55	1	47.00	46.90	0	1,443	0.00%
2019/10/21	1	46.30	0	0.00	46.70	1	1,445	0.07%
2019/10/18	3	46.18	0	0.00	46.00	3	1,449	0.21%
2019/10/16	0	0.00	2	47.00	47.25	-2	1,452	-0.14%
2019/10/15	0	0.00	7	46.15	47.00	-7	1,451	-0.48%
2019/10/09	3	45.53	0	0.00	45.00	3	1,445	0.21%
2019/10/07	1	46.55	0	0.00	46.40	1	1,491	0.07%
2019/10/01	2	47.10	0	0.00	47.75	2	1,558	0.13%
2019/09/26	1	47.50	2	47.50	47.45	-1	1,570	-0.06%
2019/09/20	8	49.02	0	0.00	48.55	8	1,570	0.51%
2019/09/19	4	49.68	0	0.00	50.00	4	1,538	0.26%
2019/09/17	1	49.05	5	48.85	49.05	-4	1,458	-0.27%
2019/09/16	0	0.00	5	48.61	48.60	-5	1,432	-0.35%
2019/09/11	0	0.00	11	47.04	47.80	-11	1,398	-0.79%
2019/09/09	1	45.50	0	0.00	45.15	1	1,345	0.07%
2019/09/02	0	0.00	2	46.45	47.30	-2	1,359	-0.15%
2019/08/22	0	0.00	1	45.20	45.20	-1	1,263	-0.08%
2019/08/02	1	44.85	0	0.00	44.80	1	1,303	0.08%
2019/08/01	1	44.90	0	0.00	44.65	1	1,312	0.08%
2019/07/23	0	0.00	5	46.10	45.65	-5	1,690	-0.30%
2019/07/19	5	45.81	0	0.00	45.75	5	1,791	0.28%
2019/07/18	0	0.00	1	47.80	47.70	-1	1,825	-0.05%
2019/07/12	0	0.00	1	47.05	47.05	-1	2,060	-0.05%
2019/07/11	1	46.45	4	46.95	47.00	-3	2,161	-0.14%
2019/07/05	1	45.50	1	45.85	45.85	0	2,265	0.00%
2019/07/02	0	0.00	1	45.70	45.90	-1	2,288	-0.04%
2019/06/26	0	0.00	3	44.42	44.45	-3	2,266	-0.13%
2019/06/21	0	0.00	6	43.90	44.10	-6	2,293	-0.26%
2019/06/20	3	43.60	1	43.75	43.55	2	2,278	0.09%
2019/06/19	4	43.13	2	43.18	43.30	2	2,289	0.09%
2019/06/18	1	42.80	0	0.00	43.00	1	2,277	0.04%
2019/06/13	0	0.00	1	41.80	41.85	-1	2,442	-0.04%
2019/06/12	1	41.00	0	0.00	41.60	1	2,466	0.04%
2019/06/11	0	0.00	2	41.00	40.90	-2	2,460	-0.08%
2019/06/03	1	42.80	0	0.00	42.90	1	2,546	0.04%
2019/05/29	1	44.00	1	43.95	43.70	0	2,625	0.00%
2019/05/28	0	0.00	2	43.90	43.70	-2	2,641	-0.08%
2019/05/20	1	43.70	1	43.10	43.00	0	2,692	0.00%
2019/05/16	0	0.00	3	42.82	42.80	-3	2,696	-0.11%
2019/05/15	1	42.00	1	42.05	42.50	0	2,697	0.00%
2019/05/14	1	39.65	7	39.94	41.25	-6	2,691	-0.22%
2019/05/13	2	40.70	11	41.09	41.60	-9	2,671	-0.34%
2019/05/10	0	0.00	7	41.75	41.80	-7	2,650	-0.26%
2019/05/08	1	43.00	0	0.00	43.00	1	2,621	0.04%
2019/05/07	0	0.00	2	44.18	44.20	-2	2,597	-0.08%
2019/05/06	1	44.10	0	0.00	43.55	1	2,572	0.04%
2019/05/03	6	45.93	1	46.15	45.00	5	2,523	0.20%
2019/05/02	2	45.18	6	45.31	45.70	-4	2,436	-0.16%
2019/04/29	8	43.99	7	43.25	43.20	1	2,195	0.05%
2019/04/25	1	44.25	3	44.15	44.10	-2	2,141	-0.09%
2019/04/24	1	43.10	1	44.00	43.20	0	2,081	0.00%
2019/04/23	0	0.00	2	43.73	43.75	-2	2,046	-0.10%
2019/04/22	1	45.20	3	45.15	44.15	-2	1,978	-0.10%
2019/04/19	5	44.22	3	44.33	44.50	2	1,898	0.11%
2019/04/18	5	43.19	0	0.00	43.20	5	1,823	0.27%
2019/04/17	28	43.38	7	43.39	43.70	21	1,731	1.21%
2019/04/16	3	42.47	6	42.53	42.60	-3	1,616	-0.19%
2019/04/15	3	42.40	4	42.20	41.95	-1	1,561	-0.06%
2019/04/12	0	0.00	3	41.45	41.00	-3	1,445	-0.21%
2019/04/11	10	41.42	5	41.00	41.00	5	1,411	0.35%
2019/04/10	0	0.00	5	41.25	41.50	-5	1,392	-0.36%
2019/04/09	5	41.20	1	41.25	41.05	4	1,368	0.29%
2019/04/08	3	40.90	1	40.85	40.85	2	1,342	0.15%
2019/04/01	0	0.00	1	40.65	40.45	-1	1,301	-0.08%
2019/03/26	3	39.48	1	39.30	39.40	2	1,275	0.16%
2019/03/20	4	42.00	18	42.80	41.95	-14	1,217	-1.15%
2019/03/19	10	41.69	1	40.80	41.65	9	1,093	0.82%
2019/03/18	0	0.00	1	40.65	40.35	-1	1,048	-0.10%
2019/03/15	0	0.00	2	39.95	39.95	-2	1,036	-0.19%
2019/03/14	1	39.30	0	0.00	39.20	1	1,021	0.10%
2019/03/12	0	0.00	1	39.80	39.50	-1	1,042	-0.10%
2019/03/11	0	0.00	1	39.80	39.75	-1	1,061	-0.09%
2019/03/08	1	38.70	1	39.20	39.65	0	1,092	0.00%
2019/03/07	2	40.25	1	40.75	39.20	1	1,080	0.09%
2019/03/06	0	0.00	9	39.66	40.10	-9	1,018	-0.88%
2019/03/05	4	38.35	3	38.30	38.30	1	988	0.10%
2019/02/27	1	38.30	0	0.00	38.40	1	994	0.10%
2019/02/26	2	38.70	0	0.00	38.65	2	982	0.20%
2019/02/25	1	38.75	0	0.00	38.85	1	985	0.10%
2019/02/15	1	38.05	0	0.00	38.00	1	1,242	0.08%
2019/02/14	1	38.30	0	0.00	38.75	1	1,233	0.08%
2019/02/13	1	39.10	0	0.00	39.20	1	1,222	0.08%
2019/01/29	0	0.00	1	38.75	39.00	-1	1,230	-0.08%
2019/01/28	0	0.00	5	39.40	39.50	-5	1,225	-0.41%
2019/01/24	0	0.00	1	39.50	39.40	-1	1,258	-0.08%
2019/01/23	1	38.65	0	0.00	39.00	1	1,269	0.08%
2019/01/22	0	0.00	2	39.15	39.20	-2	1,278	-0.16%
2019/01/16	3	39.70	0	0.00	39.60	3	1,292	0.23%
2019/01/15	0	0.00	1	39.35	39.25	-1	1,278	-0.08%
2019/01/11	0	0.00	1	38.40	38.40	-1	1,290	-0.08%
2019/01/10	0	0.00	1	38.30	38.30	-1	1,318	-0.08%
2019/01/08	1	37.35	0	0.00	37.45	1	1,398	0.07%
2019/01/07	0	0.00	3	37.55	37.90	-3	1,405	-0.21%
2019/01/02	0	0.00	9	36.75	37.00	-9	1,461	-0.62%
2018/12/28	0.3	36.70	0	0.00	36.85	0.3	1,461	0.02%
2018/12/27	0.2	36.90	0	0.00	36.85	0.2	1,483	0.01%
2018/12/26	0	0.00	1	37.25	36.65	-1	1,487	-0.07%
2018/12/25	1.2	36.56	0	0.00	36.60	1.2	1,491	0.08%
2018/12/21	5	36.66	4	36.90	37.20	1	1,505	0.07%
2018/12/18	0	0.00	4	37.05	37.10	-4	1,512	-0.26%
2018/12/11	1	37.50	0	0.00	37.50	1	1,527	0.07%
2018/12/05	1	40.15	0	0.00	40.10	1	1,507	0.07%
2018/12/04	1	41.05	1	41.05	41.10	0	1,519	0.00%
2018/12/03	9	40.50	1	41.10	40.40	8	1,498	0.53%
2018/11/30	0	0.00	1	40.00	39.60	-1	1,466	-0.07%
2018/11/29	1	39.75	0	0.00	39.75	1	1,453	0.07%
2018/11/28	1	39.50	0	0.00	39.95	1	1,450	0.07%
2018/11/27	2	41.10	2	41.65	40.25	0	1,428	0.00%
2018/11/21	0	0.00	1	41.50	41.40	-1	1,366	-0.07%
2018/11/19	3	42.50	2	42.65	42.35	1	1,347	0.07%
2018/11/16	11	41.38	4	39.21	41.40	7	1,274	0.55%
2018/11/15	3	36.70	4	37.23	37.65	-1	1,115	-0.09%
2018/11/08	0	0.00	2	35.80	35.70	-2	1,076	-0.19%
2018/11/07	1	35.50	0	0.00	35.70	1	1,070	0.09%
2018/11/02	2	35.53	0	0.00	35.65	2	1,108	0.18%
2018/10/25	8	33.90	0	0.00	33.60	8	1,239	0.65%
2018/10/24	0.1	35.40	0	0.00	35.35	0.1	1,244	0.01%
2018/10/22	1	36.05	0	0.00	35.90	1	1,245	0.08%
2018/10/19	2	35.00	3	35.75	35.75	-1	1,251	-0.08%
2018/10/18	2	35.65	0	0.00	36.20	2	1,230	0.16%
2018/10/17	2	38.60	0	0.00	36.85	2	1,235	0.16%
2018/10/16	1	38.80	0	0.00	38.80	1	1,207	0.08%
2018/10/12	1	40.20	1	40.65	40.75	0	1,285	0.00%
2018/10/11	3	40.40	1	41.00	40.40	2	1,344	0.15%
2018/10/09	2	42.25	3	42.68	42.10	-1	1,391	-0.07%
2018/10/08	1	40.40	1	40.95	40.75	0	1,400	0.00%
2018/10/05	0	0.00	7	40.76	40.60	-7	1,446	-0.48%
2018/10/04	2	41.30	0	0.00	41.05	2	1,440	0.14%
2018/09/28	2	42.78	0	0.00	42.20	2	1,548	0.13%
2018/09/27	4	43.08	1	43.40	43.20	3	1,574	0.19%
2018/09/26	0	0.00	4	43.65	43.65	-4	1,582	-0.25%
2018/09/21	0	0.00	1	43.40	43.55	-1	1,600	-0.06%
2018/09/20	0	0.00	1	42.80	42.80	-1	1,611	-0.06%
2018/09/19	0	0.00	1	42.45	42.40	-1	1,629	-0.06%
2018/09/18	1	41.80	1	42.90	41.70	0	1,640	0.00%
2018/09/13	0	0.00	3	41.52	41.40	-3	1,635	-0.18%
2018/09/11	2	40.88	0	0.00	41.00	2	1,645	0.12%
2018/09/07	1	42.95	0	0.00	43.00	1	1,681	0.06%
2018/08/30	1	44.25	0	0.00	44.20	1	1,749	0.06%
2018/08/29	1	44.35	0	0.00	44.55	1	1,749	0.06%
2018/08/27	2	43.75	0	0.00	44.00	2	1,761	0.11%
2018/08/24	3	43.68	0	0.00	43.50	3	1,769	0.17%
2018/08/23	2	45.10	0	0.00	45.00	2	1,761	0.11%
2018/08/20	0	0.00	3	46.02	45.35	-3	1,759	-0.17%
2018/08/16	0	0.00	3	45.35	45.40	-3	1,787	-0.17%
2018/08/13	3	45.18	2	45.45	45.55	1	1,795	0.06%
2018/08/09	0	0.00	1	45.30	45.35	-1	1,763	-0.06%
2018/08/07	4	46.21	0	0.00	46.20	4	1,761	0.23%
2018/08/06	0	0.00	4	46.50	46.65	-4	1,754	-0.23%
2018/08/03	5	46.30	5	46.40	46.30	0	1,766	0.00%
2018/08/02	12	46.62	1	47.00	46.70	11	1,745	0.63%
2018/08/01	0	0.00	4	46.04	46.10	-4	1,659	-0.24%
2018/07/31	0	0.00	1	44.90	45.00	-1	1,632	-0.06%
2018/07/26	2	44.08	0	0.00	44.05	2	1,595	0.13%
2018/07/25	1	44.00	1	44.35	44.05	0	1,586	0.00%
2018/07/24	6	44.36	6	45.28	44.35	0	1,586	0.00%
2018/07/23	0	0.00	6	45.35	45.30	-6	1,556	-0.39%
2018/07/20	2	44.45	0	0.00	44.75	2	1,524	0.13%
2018/07/19	4	44.25	5	44.40	44.60	-1	1,475	-0.07%
2018/07/17	1	44.45	0	0.00	44.45	1	1,361	0.07%
2018/07/16	1	45.25	0	0.00	44.35	1	1,288	0.08%
2018/07/13	1	44.95	4	44.38	44.70	-3	1,252	-0.24%
2018/07/12	0	0.00	1	43.35	43.05	-1	1,205	-0.08%
2018/07/10	1	43.35	0	0.00	43.50	1	1,208	0.08%
2018/07/09	1	43.25	0	0.00	42.55	1	1,189	0.08%
2018/07/06	2	42.30	0	0.00	43.00	2	1,157	0.17%
2018/07/05	1	44.00	0	0.00	43.35	1	1,148	0.09%
2018/07/03	1	45.65	0	0.00	45.50	1	1,119	0.09%
2018/06/29	1	46.95	0	0.00	46.95	1	1,078	0.09%
2018/06/28	10	46.83	0	0.00	46.55	10	1,046	0.96%
2018/06/27	1	47.70	0	0.00	47.70	1	1,026	0.10%
2018/06/25	0	0.00	2	48.93	48.90	-2	1,004	-0.20%
2018/06/15	1	49.20	1	49.00	49.00	0	987	0.00%
2018/06/13	1	50.80	0	0.00	50.50	1	916	0.11%
2018/06/11	1	51.30	0	0.00	51.30	1	907	0.11%
2018/06/08	1	51.50	5	51.54	51.70	-4	933	-0.43%
2018/06/07	0	0.00	2	51.55	51.20	-2	908	-0.22%
2018/06/06	0	0.00	1	50.70	50.70	-1	871	-0.11%
2018/06/04	0	0.00	2	50.80	50.80	-2	873	-0.23%
2018/06/01	3	50.27	0	0.00	50.30	3	869	0.34%
2018/05/28	1	51.10	0	0.00	51.20	1	858	0.12%
2018/05/25	0	0.00	1	50.20	50.40	-1	856	-0.12%
2018/05/24	1	50.60	0	0.00	50.40	1	843	0.12%
2018/05/21	1	50.90	1	50.90	51.00	0	840	0.00%
2018/05/11	1	51.00	0	0.00	51.10	1	913	0.11%
2018/05/10	2	52.00	0	0.00	52.00	2	892	0.22%
2018/04/30	3	54.40	3	53.80	53.60	0	1,094	0.00%
2018/04/17	1	54.90	5	54.00	53.70	-4	1,246	-0.32%
2018/04/11	0	0.00	1	54.70	54.90	-1	1,339	-0.07%
2018/04/10	0	0.00	5.5	54.00	54.20	-5.5	1,321	-0.42%
2018/04/09	0.5	53.70	10	52.96	54.00	-9.5	1,330	-0.71%
2018/04/03	0	0.00	5	52.70	52.80	-5	1,324	-0.38%
2018/03/30	2	51.90	1	52.10	52.40	1	1,350	0.07%
2018/03/28	1	52.20	3	52.50	52.50	-2	1,380	-0.14%
2018/03/27	0	0.00	1	52.30	52.20	-1	1,391	-0.07%
2018/03/26	0	0.00	2	51.80	52.00	-2	1,402	-0.14%
2018/03/23	0	0.00	2	51.80	51.90	-2	1,410	-0.14%
2018/03/20	2	53.10	0	0.00	53.30	2	1,448	0.14%
2018/03/14	5	53.90	4	53.88	54.30	1	1,497	0.07%
2018/03/13	0	0.00	1	53.30	53.30	-1	1,499	-0.07%
2018/03/12	0	0.00	2	53.00	53.10	-2	1,509	-0.13%
2018/03/09	0	0.00	1	53.20	53.10	-1	1,517	-0.07%
2018/03/01	0	0.00	1	52.30	53.00	-1	1,586	-0.06%
2018/02/27	2	53.00	0	0.00	52.50	2	1,586	0.13%
2018/02/26	0	0.00	2	53.00	53.00	-2	1,599	-0.13%
2018/02/12	0	0.00	1	51.40	51.70	-1	1,665	-0.06%
2018/02/09	0	0.00	3	50.33	51.00	-3	1,705	-0.18%
2018/02/08	2	50.90	0	0.00	51.30	2	1,705	0.12%
2018/02/06	2	51.10	0	0.00	50.40	2	1,748	0.11%
2018/02/05	2	52.85	0	0.00	52.90	2	1,721	0.12%
2018/02/02	0	0.00	2	53.80	53.50	-2	1,750	-0.11%
2018/02/01	1	53.20	2	54.20	53.20	-1	1,785	-0.06%
2018/01/31	0	0.00	2	53.35	53.70	-2	1,843	-0.11%
2018/01/30	13	53.05	5	53.80	52.70	8	1,837	0.44%
2018/01/26	2	54.95	0	0.00	55.00	2	1,774	0.11%
2018/01/25	0	0.00	8	55.55	55.30	-8	1,746	-0.46%
2018/01/23	1	55.50	0	0.00	55.40	1	1,784	0.06%
2018/01/22	5	56.30	0	0.00	56.10	5	1,781	0.28%
2018/01/18	1	57.00	0	0.00	56.80	1	1,793	0.06%
2018/01/17	1	56.80	2	57.00	57.20	-1	1,805	-0.06%
2018/01/16	1	56.10	12	55.85	56.40	-11	1,807	-0.61%
2018/01/15	3	55.50	0	0.00	55.30	3	1,894	0.16%
2018/01/12	12	56.72	0	0.00	56.20	12	1,929	0.62%
2018/01/10	2	56.75	22	56.75	57.10	-20	2,004	-1.00%
2018/01/09	1	57.30	0	0.00	57.00	1	2,040	0.05%
2018/01/08	23	59.22	2	59.75	58.50	21	2,059	1.02%
2018/01/04	0	0.00	5	58.00	57.70	-5	2,102	-0.24%