裕民 (2606)-元大-福營券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.7
漲跌
▲1.1
漲幅
+2.01%
成交量
5,057張
產業
上市航運類股
1032人加入追蹤

立即追蹤
本地時間:13:35(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

裕民 (2606)籌碼相關－元大-福營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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
2024/10/30	1	55.60	1	55.90	55.70	0	3,758	0.00%
2024/10/29	0	0.00	30	54.60	54.60	-30	3,755	-0.80%
2024/10/24	0	0.00	1	54.40	54.30	-1	3,767	-0.03%
2024/10/23	3	54.80	1	54.20	54.20	2	3,778	0.05%
2024/10/21	0	0.00	1	55.40	55.30	-1	3,812	-0.03%
2024/10/17	1	54.90	1	54.70	54.60	0	3,913	0.00%
2024/10/09	1	55.20	1	53.80	53.80	0	4,183	0.00%
2024/10/08	1	55.20	12	55.73	55.60	-11	4,231	-0.26%
2024/10/07	1	55.30	0	0.00	55.30	1	4,281	0.02%
2024/10/04	31	55.71	21	55.11	55.80	10	4,460	0.22%
2024/10/01	7	56.37	24	56.20	56.60	-17	4,451	-0.38%
2024/09/30	48	56.34	38	55.96	55.80	10	4,477	0.22%
2024/09/27	6	55.20	5	55.28	55.60	1	4,435	0.02%
2024/09/25	0	0.00	0.1	53.70	53.80	-0.1	4,462	0.00%
2024/09/24	1	53.50	5	53.00	52.80	-4	4,460	-0.09%
2024/09/23	1	51.90	0	0.00	52.50	1	4,637	0.02%
2024/09/11	2.3	50.57	1	50.90	50.90	1.3	5,303	0.02%
2024/09/10	3.1	51.44	1	50.20	50.20	2.1	5,391	0.04%
2024/09/06	4	51.80	4	52.18	51.80	0	5,816	0.00%
2024/09/05	1	52.50	1	51.80	51.80	0	6,116	0.00%
2024/09/04	0	0.00	0.6	51.50	52.00	-0.6	6,408	-0.01%
2024/08/30	1	54.40	1	54.40	54.70	0	6,905	0.00%
2024/08/29	0	0.00	2	53.50	53.90	-2	6,912	-0.03%
2024/08/28	1	53.30	1	53.30	53.30	0	7,000	0.00%
2024/08/26	2	54.60	1	54.00	54.00	1	7,271	0.01%
2024/08/23	0	0.00	2.5	52.88	53.00	-2.5	7,447	-0.03%
2024/08/22	0	0.00	1	52.90	52.90	-1	7,732	-0.01%
2024/08/19	0	0.00	4	53.10	52.90	-4	7,994	-0.05%
2024/08/16	0	0.00	2	52.90	52.90	-2	8,082	-0.02%
2024/08/15	0	0.00	0.5	52.90	52.50	-0.5	8,136	-0.01%
2024/08/14	0	0.00	4	52.80	52.80	-4	8,210	-0.05%
2024/08/13	1	52.30	1.5	52.00	52.00	-0.5	8,464	-0.01%
2024/08/12	2	52.40	1	52.30	52.30	1	8,717	0.01%
2024/08/09	0	0.00	5	52.70	52.50	-5	8,975	-0.06%
2024/08/08	5	51.40	1	51.80	51.20	4	9,506	0.04%
2024/08/07	2	50.48	1	51.20	52.00	1	10,676	0.01%
2024/08/06	1	49.70	1	47.75	48.80	0	11,621	0.00%
2024/08/05	5.6	48.91	0	0.00	47.95	5.6	12,064	0.05%
2024/08/02	3.3	52.85	1	51.90	51.90	2.3	13,200	0.02%
2024/08/01	3	52.30	3	52.60	53.20	0	13,519	0.00%
2024/07/30	0.1	51.50	0.3	51.60	51.60	-0.2	13,587	0.00%
2024/07/29	2.1	51.13	3	50.63	50.50	-0.9	13,586	-0.01%
2024/07/26	2	50.00	10	50.90	51.00	-8	13,635	-0.06%
2024/07/23	5	51.70	0	0.00	51.50	5	13,725	0.04%
2024/07/22	0	0.00	2	50.65	50.70	-2	13,775	-0.01%
2024/07/19	4	51.00	1	51.20	50.80	3	13,749	0.02%
2024/07/18	32	52.78	1.4	52.50	52.50	30.7	13,753	0.22%
2024/07/17	0	0.00	2	52.85	52.60	-2	13,778	-0.01%
2024/07/16	2	52.70	1	53.40	52.60	1	13,919	0.01%
2024/07/15	7	52.81	0	0.00	52.50	7	14,106	0.05%
2024/07/12	1.1	53.22	0	0.00	53.20	1.1	14,080	0.01%
2024/07/10	12	53.29	2	53.25	53.10	10	14,057	0.07%
2024/07/09	7.2	54.74	1	53.80	53.80	6.2	14,103	0.04%
2024/07/08	8.2	54.81	0	0.00	54.80	8.2	14,146	0.06%
2024/07/05	4.4	57.34	0.7	57.80	57.00	3.7	14,004	0.03%
2024/07/04	16.4	59.44	17	58.99	59.00	-0.6	13,885	0.00%
2024/07/03	6.3	61.19	18.4	61.15	60.90	-12.1	13,838	-0.09%
2024/07/02	7.4	58.90	20	58.56	59.50	-12.6	13,551	-0.09%
2024/07/01	1	56.60	2	56.75	56.50	-1	13,238	-0.01%
2024/06/28	2	56.00	1	56.30	55.80	1	13,180	0.01%
2024/06/27	5	55.70	2	55.75	55.50	3	13,138	0.02%
2024/06/26	4	58.45	2	58.45	58.10	2	12,927	0.02%
2024/06/25	4	57.98	15	58.25	58.70	-11	12,829	-0.09%
2024/06/24	2	56.45	1	56.80	56.80	1	12,680	0.01%
2024/06/21	2	56.40	2	56.80	56.20	0	12,668	0.00%
2024/06/20	0	0.00	1	56.20	56.40	-1	12,591	-0.01%
2024/06/19	2	56.25	2	55.60	55.60	0	12,606	0.00%
2024/06/18	2	55.80	1.1	56.12	56.00	0.9	12,574	0.01%
2024/06/17	5.1	55.71	2	55.90	55.80	3.1	12,620	0.02%
2024/06/14	4	56.00	3	56.40	56.30	1	12,708	0.01%
2024/06/13	9.2	55.49	2	55.25	55.20	7.2	12,528	0.06%
2024/06/12	24.1	56.72	0	0.00	55.70	24.1	12,391	0.19%
2024/06/11	120	62.47	119.2	61.23	59.10	0.8	12,132	0.01%	大買/大賣/
2024/06/07	3	61.57	15.4	61.42	61.30	-12.4	11,895	-0.10%
2024/06/06	4	60.15	4	59.90	60.50	0	11,796	0.00%
2024/06/05	15	59.74	31.1	59.80	59.80	-16.1	11,822	-0.14%
2024/06/04	2.1	58.25	4	58.30	58.20	-1.9	11,751	-0.02%
2024/06/03	15	59.09	1	59.10	59.40	14	11,792	0.12%
2024/05/31	20	59.52	38	60.31	58.80	-18	11,823	-0.15%
2024/05/30	4	59.38	4	59.28	59.00	0	11,768	0.00%
2024/05/29	14	60.71	18	60.57	59.50	-4	11,788	-0.03%
2024/05/28	16	60.47	15.8	59.99	60.70	0.2	11,603	0.00%
2024/05/27	8	58.39	11	58.45	58.70	-3	11,599	-0.03%
2024/05/24	1.1	57.24	8	57.66	57.60	-6.9	11,600	-0.06%
2024/05/23	12.1	57.23	0	0.00	57.10	12.1	11,725	0.10%
2024/05/22	3	58.27	2	58.15	58.30	1	11,753	0.01%
2024/05/21	14.3	57.31	1	57.20	57.30	13.3	11,899	0.11%
2024/05/20	0	0.00	1	58.00	57.90	-1	12,095	-0.01%
2024/05/17	34.5	58.70	17	58.05	57.80	17.5	12,288	0.14%
2024/05/16	1	59.00	18	60.63	60.90	-17	12,071	-0.14%
2024/05/15	18	58.97	14	59.00	58.50	4	11,826	0.03%
2024/05/14	23	61.24	29	61.93	60.70	-6	11,626	-0.05%
2024/05/13	78	62.74	63	62.48	60.20	15	11,073	0.14%
2024/05/10	34	59.49	44	60.12	61.30	-10	9,899	-0.10%
2024/05/09	32	59.02	39	59.66	59.00	-7	8,897	-0.08%
2024/05/08	78	59.98	71	59.54	57.10	7	8,408	0.08%
2024/05/07	16	57.68	33	57.58	57.60	-17	7,191	-0.24%
2024/05/06	1	55.20	0	0.00	54.80	1	6,882	0.01%
2024/05/03	1	55.70	11	55.55	54.80	-10	6,818	-0.15%
2024/05/02	0	0.00	6	54.30	54.30	-6	6,768	-0.09%
2024/04/30	3	54.50	0	0.00	54.20	3	6,801	0.04%
2024/04/29	3	56.17	2	56.00	55.80	1	6,749	0.01%
2024/04/26	3	55.03	12	55.43	55.50	-9	6,702	-0.13%
2024/04/25	0	0.00	1	54.30	54.00	-1	6,710	-0.01%
2024/04/24	6	53.72	11	53.65	54.00	-5	6,739	-0.07%
2024/04/23	20	54.75	0	0.00	54.60	20	6,706	0.30%
2024/04/22	19	55.92	22	56.20	54.80	-3	6,731	-0.04%
2024/04/19	16	55.07	11.7	55.66	55.30	4.3	6,561	0.07%
2024/04/18	2	54.00	1	53.70	53.70	1	6,348	0.02%
2024/04/17	2	54.75	0	0.00	53.70	2	6,380	0.03%
2024/04/16	5	56.30	0	0.00	54.60	5	6,422	0.08%
2024/04/15	2	56.20	6.2	56.46	56.40	-4.2	6,546	-0.06%
2024/04/12	5	55.40	7.3	55.87	55.90	-2.3	6,550	-0.03%
2024/04/11	1	55.40	1	54.80	54.60	0	6,718	0.00%
2024/04/10	0	0.00	1.2	54.22	54.20	-1.2	7,046	-0.02%
2024/04/09	2	54.40	2	54.80	54.40	0	7,181	0.00%
2024/04/08	0	0.00	3	52.50	52.70	-3	7,259	-0.04%
2024/04/02	0	0.00	3	53.27	52.90	-3	7,370	-0.04%
2024/03/29	1.1	52.75	1	53.00	53.00	0.1	7,746	0.00%
2024/03/27	10	53.40	0	0.00	53.90	10	8,268	0.12%
2024/03/26	1	53.50	0	0.00	53.10	1	8,697	0.01%
2024/03/25	0.2	54.33	1	54.60	54.30	-0.8	8,908	-0.01%
2024/03/22	0.3	53.80	0	0.00	54.30	0.3	9,212	0.00%
2024/03/21	0	54.30	0	0.00	54.20	0	9,782	0.00%
2024/03/20	0.7	55.10	0	0.00	55.00	0.7	9,962	0.01%
2024/03/19	3	55.10	7	55.26	56.00	-4	10,054	-0.04%
2024/03/18	0.2	52.60	0	0.00	53.90	0.2	10,106	0.00%
2024/03/15	0.1	52.50	0	0.00	52.50	0.1	10,195	0.00%
2024/03/14	2.1	54.02	1	54.70	53.80	1.1	10,348	0.01%
2024/03/13	3	54.23	10	54.24	54.20	-7	10,633	-0.07%
2024/03/12	7	55.57	11	55.50	55.50	-4	10,958	-0.04%
2024/03/11	19	55.62	9	55.76	56.40	10	11,508	0.09%
2024/03/08	4	54.65	5	54.26	54.30	-1	13,559	-0.01%
2024/03/07	0	0.00	1	53.50	53.40	-1	14,347	-0.01%
2024/03/06	6	54.60	5	54.50	54.40	1	15,023	0.01%
2024/03/05	12	55.24	2	55.45	55.00	10	15,174	0.07%
2024/03/04	0	0.00	3	54.87	55.70	-3	15,190	-0.02%
2024/03/01	4	54.65	2	54.40	54.60	2	15,774	0.01%
2024/02/29	3	55.33	13	55.62	55.60	-10	15,998	-0.06%
2024/02/27	7	54.30	7	53.64	53.60	0	15,795	0.00%
2024/02/26	3	54.37	9	54.41	54.80	-6	15,766	-0.04%
2024/02/22	4	53.93	104	53.33	52.70	-100	15,529	-0.64%	大賣/
2024/02/21	22	54.01	21.8	54.00	53.30	0.2	15,338	0.00%
2024/02/20	2	52.90	12.2	52.54	53.40	-10.2	15,142	-0.07%
2024/02/19	3	50.10	0.4	50.10	50.20	2.6	14,915	0.02%
2024/02/16	1	49.00	0	0.00	49.10	1	14,891	0.01%
2024/02/15	0	0.00	3.2	48.58	49.25	-3.2	14,956	-0.02%
2024/02/05	2.1	46.99	3	47.17	47.10	-0.9	14,909	-0.01%
2024/02/01	0.2	48.40	0	0.00	48.60	0.2	14,934	0.00%
2024/01/31	0	0.00	2	48.40	47.80	-2	14,950	-0.01%
2024/01/30	3	48.43	2	48.50	48.50	1	14,941	0.01%
2024/01/29	0	0.00	6	48.90	49.30	-6	14,969	-0.04%
2024/01/26	1	48.60	0	0.00	48.20	1	15,072	0.01%
2024/01/25	2	48.33	18	48.36	48.60	-16	15,132	-0.11%
2024/01/24	4	48.68	7	48.84	48.45	-3	15,121	-0.02%
2024/01/23	5	48.86	4	48.66	48.65	1	15,088	0.01%
2024/01/22	5	48.48	0	0.00	48.40	5	15,122	0.03%
2024/01/19	1	48.45	1	48.40	48.30	0	15,095	0.00%
2024/01/18	1	48.50	1	48.65	48.65	0	15,094	0.00%
2024/01/17	5.3	47.92	4	48.09	47.80	1.3	15,068	0.01%
2024/01/16	4.3	48.96	5	48.80	48.45	-0.7	15,033	0.00%
2024/01/15	4.1	50.12	1	50.10	50.00	3.1	15,039	0.02%
2024/01/12	6	50.23	3	50.10	50.00	3	15,155	0.02%
2024/01/11	2.4	49.81	2	49.55	49.70	0.4	15,349	0.00%
2024/01/10	6.5	50.45	6	50.47	50.30	0.5	15,379	0.00%
2024/01/09	11	51.62	33	51.47	51.70	-22	15,301	-0.14%
2024/01/08	5.1	53.92	1	54.40	53.70	4.1	15,130	0.03%
2024/01/05	2.1	54.27	7	54.63	54.90	-4.9	15,025	-0.03%
2024/01/04	32	54.28	25.7	54.28	54.40	6.3	14,758	0.04%
2024/01/03	8.4	52.98	3	52.67	52.80	5.4	14,465	0.04%
2024/01/02	10	53.32	10	53.14	52.60	0	14,470	0.00%
2023/12/29	0.1	52.10	2	52.20	52.10	-1.9	14,338	-0.01%
2023/12/28	3.2	51.99	1	51.90	51.80	2.2	14,388	0.02%
2023/12/27	10	53.49	10	53.08	52.80	0	14,386	0.00%
2023/12/26	103	51.93	9	52.21	52.60	94	14,313	0.66%	大買/
2023/12/25	11.1	51.48	3	50.63	50.40	8.1	14,156	0.06%
2023/12/22	3.1	53.73	9	53.71	53.70	-5.9	14,014	-0.04%
2023/12/21	45	53.05	43	53.62	53.60	2	13,779	0.01%
2023/12/20	7	52.20	10	51.82	52.10	-3	13,365	-0.02%
2023/12/19	24.2	52.23	7	51.86	51.60	17.2	13,198	0.13%
2023/12/18	17.1	53.00	8	52.84	53.00	9.1	13,098	0.07%
2023/12/15	1	52.20	1	51.90	51.60	0	12,775	0.00%
2023/12/14	10.3	52.27	10	51.96	51.70	0.3	12,793	0.00%
2023/12/13	7	53.36	7	53.40	52.70	0	12,866	0.00%
2023/12/12	8	52.55	2	52.80	52.60	6	13,404	0.04%
2023/12/11	18.1	52.71	11	52.39	52.50	7.1	13,526	0.05%
2023/12/08	15.3	53.46	10.1	53.19	53.20	5.3	13,354	0.04%
2023/12/07	10.5	53.24	24.1	53.18	53.10	-13.6	13,060	-0.10%
2023/12/06	35	54.93	38.1	54.79	54.70	-3.1	12,717	-0.02%
2023/12/05	163.2	58.66	107	58.16	57.00	56.2	12,129	0.46%	大買/大賣/
2023/12/04	29	54.62	32	55.98	56.90	-3	9,925	-0.03%
2023/12/01	13	51.32	29	51.06	51.80	-16	9,065	-0.18%
2023/11/30	5	48.94	4	49.28	48.35	1	8,376	0.01%
2023/11/29	3	48.48	5	48.12	47.90	-2	8,206	-0.02%
2023/11/28	48.1	49.73	27	49.36	48.55	21.1	8,083	0.26%
2023/11/27	13	48.30	12.3	48.44	47.80	0.7	7,400	0.01%
2023/11/24	3	45.98	31	45.90	45.90	-28	7,117	-0.39%
2023/11/23	1	44.80	0.1	44.90	44.85	0.9	7,084	0.01%
2023/11/22	0	0.00	11	44.79	45.20	-11	7,048	-0.16%
2023/11/21	2	44.93	0	0.00	45.00	2	7,089	0.03%
2023/11/17	8	45.84	7.1	45.77	45.70	0.9	7,258	0.01%
2023/11/16	0.1	44.95	0	0.00	45.05	0.1	7,488	0.00%
2023/11/15	3.3	44.61	0	0.00	44.70	3.3	7,968	0.04%
2023/11/14	2.1	44.37	0	0.00	44.30	2.1	8,634	0.02%
2023/11/10	0.2	45.30	0	0.00	45.00	0.2	8,629	0.00%
2023/11/07	0	0.00	2	47.45	47.20	-2	8,679	-0.02%
2023/11/06	0	0.00	4.1	47.12	47.50	-4.1	8,756	-0.05%
2023/11/03	2	47.20	9.1	47.23	47.20	-7.1	8,722	-0.08%
2023/11/02	0	0.00	8.2	45.15	45.95	-8.2	8,607	-0.10%
2023/10/27	1	43.55	0	0.00	44.15	1	8,584	0.01%
2023/10/26	5.1	43.72	20	43.75	43.60	-14.9	8,624	-0.17%
2023/10/25	2	44.90	0	0.00	44.75	2	8,709	0.02%
2023/10/24	5.1	44.75	0	0.00	45.10	5.1	8,780	0.06%
2023/10/23	2	45.55	2	45.65	45.20	0	8,736	0.00%
2023/10/20	2	47.18	2	46.70	46.90	0	8,654	0.00%
2023/10/19	20	48.05	17.5	48.48	48.70	2.5	8,620	0.03%
2023/10/18	10	47.24	11	46.31	46.20	-1	8,414	-0.01%
2023/10/16	1.5	46.44	1	46.00	46.10	0.5	8,348	0.01%
2023/10/13	2	46.85	2	46.33	46.15	0	8,373	0.00%
2023/10/11	1	47.05	1	47.15	46.35	0	8,339	0.00%
2023/10/06	9	46.92	10.4	47.19	47.35	-1.4	8,251	-0.02%
2023/10/05	3	45.48	0	0.00	45.45	3	8,169	0.04%
2023/10/04	2.2	45.61	2	45.48	45.40	0.2	8,133	0.00%
2023/10/03	1.4	45.97	30	46.15	45.80	-28.6	8,093	-0.35%
2023/10/02	3	47.30	3	47.37	46.80	0	8,043	0.00%
2023/09/28	2	48.65	2	47.85	47.85	0	8,094	0.00%
2023/09/27	10.2	48.94	9	48.43	48.30	1.2	8,137	0.01%
2023/09/26	1	48.35	2	48.05	47.80	-1	8,036	-0.01%
2023/09/25	1	48.30	0	0.00	48.40	1	8,079	0.01%
2023/09/22	4	49.11	4	48.50	48.30	0	8,089	0.00%
2023/09/21	39	49.51	9	49.77	49.45	30	8,031	0.37%
2023/09/20	68.2	50.01	46	50.50	49.75	22.2	7,883	0.28%
2023/09/19	9	51.09	25	50.70	50.20	-16	7,605	-0.21%
2023/09/18	80.1	50.07	38	50.42	50.70	42.1	7,397	0.57%
2023/09/15	12	49.72	17.1	50.76	50.00	-5.1	7,169	-0.07%
2023/09/14	2	46.70	0.2	46.70	46.90	1.8	6,451	0.03%
2023/09/13	0.2	44.08	4	44.40	44.65	-3.8	6,258	-0.06%
2023/09/11	0.2	44.95	0	0.00	44.70	0.2	6,246	0.00%
2023/09/08	5.1	46.30	2	46.15	45.75	3.1	6,222	0.05%
2023/09/07	0.4	45.30	0	0.00	45.05	0.4	6,162	0.01%
2023/09/06	0.1	46.00	2	46.05	45.65	-1.9	6,172	-0.03%
2023/09/05	8	46.96	5	46.62	46.45	3	6,160	0.05%
2023/09/04	2	46.65	0	0.00	46.65	2	6,133	0.03%
2023/09/01	0.1	44.95	0	0.00	44.90	0.1	6,076	0.00%
2023/08/31	0	0.00	2	45.70	45.45	-2	6,100	-0.03%
2023/08/30	0	0.00	4.4	46.03	46.00	-4.4	6,102	-0.07%
2023/08/28	0	0.00	2	44.85	44.80	-2	6,111	-0.03%
2023/08/25	1.1	45.70	0	0.00	45.10	1.1	6,142	0.02%
2023/08/24	1	45.80	1	45.75	45.75	0	6,107	0.00%
2023/08/23	6	47.33	6	46.68	46.65	0	6,043	0.00%
2023/08/22	0	0.00	0.2	47.00	47.40	-0.2	6,039	0.00%
2023/08/21	6	46.63	7.4	46.67	46.30	-1.4	5,782	-0.02%
2023/08/18	10.1	47.57	34.4	47.85	49.05	-24.4	5,297	-0.46%
2023/08/17	2	44.35	10	44.00	44.60	-8	4,597	-0.17%
2023/08/16	1	42.55	0	0.00	42.10	1	4,482	0.02%
2023/08/14	2	42.00	0	0.00	42.00	2	4,461	0.04%
2023/08/11	2.1	44.20	1	44.15	44.30	1.1	4,362	0.03%
2023/08/10	2	44.18	1	44.00	43.75	1	4,310	0.02%
2023/08/09	1	42.80	0	0.00	42.80	1	4,249	0.02%
2023/08/04	0	0.00	1	43.85	43.90	-1	4,372	-0.02%
2023/08/02	3	43.60	0	0.00	43.50	3	4,360	0.07%
2023/07/31	9	42.93	25	43.65	42.50	-16	4,403	-0.36%
2023/07/28	28	44.66	12.2	44.63	44.05	15.8	4,374	0.36%
2023/07/26	0	0.00	2	41.23	41.25	-2	4,253	-0.05%
2023/07/25	2.5	40.89	3	40.97	41.25	-0.5	4,314	-0.01%
2023/07/24	12.1	41.10	21	41.56	40.85	-8.9	4,345	-0.20%
2023/07/21	0.5	43.26	0	0.00	42.80	0.5	4,336	0.01%
2023/07/19	1	43.15	1	42.90	42.80	0	4,354	0.00%
2023/07/18	0.2	43.04	0	0.00	43.00	0.2	4,369	0.01%
2023/07/17	16.3	43.20	4	43.24	43.40	12.3	4,338	0.28%
2023/07/14	0	0.00	6	43.88	43.80	-6	4,340	-0.14%
2023/07/13	6	42.67	10	42.65	42.70	-4	4,333	-0.09%
2023/07/12	16.2	42.68	4	42.53	42.95	12.2	4,357	0.28%
2023/07/11	1	43.55	0	0.00	43.45	1	4,331	0.02%
2023/07/10	3.5	44.05	1	44.20	43.50	2.5	4,397	0.06%
2023/07/07	6.4	45.36	1	45.20	45.00	5.4	4,376	0.12%
2023/07/06	15	46.21	1	45.30	45.30	14	4,363	0.32%
2023/07/05	1	49.55	14.1	49.61	49.75	-13.1	4,279	-0.31%
2023/07/04	2	49.48	12	49.29	49.30	-10	4,326	-0.23%
2023/07/03	7	48.50	0	0.00	48.50	7	4,524	0.15%
2023/06/30	2.9	47.89	6	47.68	47.30	-3.2	4,536	-0.07%
2023/06/29	4.3	46.88	0	0.00	47.20	4.3	4,500	0.09%
2023/06/28	15.1	47.46	3	47.35	47.35	12.1	4,520	0.27%
2023/06/27	2.1	48.23	0	0.00	48.20	2.1	4,492	0.05%
2023/06/26	7	48.38	1	48.45	48.45	6	4,580	0.13%
2023/06/21	3.2	48.27	0	0.00	48.10	3.2	4,574	0.07%
2023/06/20	2.3	48.67	1	48.75	48.50	1.3	4,683	0.03%
2023/06/16	1	49.80	3	49.62	49.45	-2	4,670	-0.04%
2023/06/15	3	49.52	0	0.00	49.45	3	4,672	0.06%
2023/06/14	2	49.75	1.5	49.82	49.70	0.5	4,760	0.01%
2023/06/13	0.5	49.00	0	0.00	48.85	0.5	4,833	0.01%
2023/06/12	0	0.00	1	49.10	49.05	-1	5,046	-0.02%
2023/06/09	0.1	49.50	5	49.35	49.30	-4.9	5,098	-0.10%
2023/06/08	1	49.40	0	0.00	49.60	1	5,238	0.02%
2023/06/07	1.1	49.36	0	0.00	49.30	1.1	5,326	0.02%
2023/06/05	1.4	48.83	0	0.00	48.70	1.4	5,525	0.03%
2023/06/01	4	47.90	1	47.80	47.95	3	5,797	0.05%
2023/05/31	1	49.30	15	48.57	48.40	-14	5,966	-0.23%
2023/05/30	16	49.18	0	0.00	49.05	16	6,381	0.25%
2023/05/29	0	0.00	5	50.00	49.75	-5	6,771	-0.07%
2023/05/26	13.4	49.11	0	0.00	49.05	13.4	7,480	0.18%
2023/05/25	3.4	51.04	0	0.00	50.80	3.4	7,598	0.05%
2023/05/24	2.5	51.90	4	52.30	52.20	-1.5	7,601	-0.02%
2023/05/23	4.3	53.87	0	0.00	53.00	4.3	7,571	0.06%
2023/05/17	0	0.00	1	53.70	53.60	-1	7,642	-0.01%
2023/05/12	1	53.90	0	0.00	54.30	1	7,672	0.01%
2023/05/11	4	55.60	5.1	55.12	55.10	-1.1	7,674	-0.01%
2023/05/10	1	54.50	6	54.98	55.10	-5	7,665	-0.07%
2023/05/08	0.1	52.50	9	52.54	52.60	-8.9	7,622	-0.12%
2023/05/05	11	51.73	11	52.13	51.90	0	7,623	0.00%
2023/05/04	1	53.10	11	53.21	53.30	-10	7,607	-0.13%
2023/05/03	6	52.63	1	53.30	53.30	5	7,646	0.07%
2023/05/02	2	53.80	2	53.50	54.00	0	7,645	0.00%
2023/04/28	22	53.99	2	54.25	54.40	20	7,622	0.26%
2023/04/26	1	51.70	0	0.00	51.90	1	7,601	0.01%
2023/04/25	0	0.00	0.5	54.30	53.70	-0.5	7,582	-0.01%
2023/04/21	2	55.00	0	0.00	54.70	2	7,611	0.03%
2023/04/18	2	58.15	2	56.80	56.70	0	7,626	0.00%
2023/04/17	0	0.00	4	58.20	58.50	-4	7,628	-0.05%
2023/04/14	2	56.90	2	57.40	57.70	0	7,704	0.00%
2023/04/12	0	0.00	50	56.84	56.80	-50	7,661	-0.65%
2023/04/11	3	56.90	4	57.13	57.00	-1	7,674	-0.01%
2023/04/10	1	58.10	0	0.00	57.00	1	7,711	0.01%
2023/04/07	50	56.48	2	57.45	57.60	48	7,673	0.63%
2023/04/06	30	57.68	28	56.79	55.80	2	7,597	0.03%
2023/03/31	18	55.19	19	55.82	55.80	-1	7,472	-0.01%
2023/03/30	0	0.00	8	54.60	54.50	-8	7,899	-0.10%
2023/03/29	1	53.20	2	53.80	53.80	-1	8,193	-0.01%
2023/03/28	1	54.20	11	54.67	54.50	-10	8,489	-0.12%
2023/03/27	10	55.20	0	0.00	54.60	10	8,860	0.11%
2023/03/24	1	53.70	0	0.00	54.10	1	9,209	0.01%
2023/03/23	16	54.08	3	54.13	53.80	13	9,429	0.14%
2023/03/22	2	56.35	31	56.80	56.20	-29	9,505	-0.31%
2023/03/21	20	56.20	0	0.00	56.80	20	9,597	0.21%
2023/03/20	2	55.95	1	55.70	55.80	1	9,645	0.01%
2023/03/17	11	56.37	21	57.07	56.20	-10	9,697	-0.10%
2023/03/16	46	58.55	27	57.69	57.10	19	9,642	0.20%
2023/03/15	3	58.90	3	58.23	58.00	0	9,624	0.00%
2023/03/14	3	57.50	1	56.90	57.10	2	9,519	0.02%
2023/03/13	5	56.90	5	56.96	57.30	0	9,596	0.00%
2023/03/10	0	0.00	2	58.50	58.40	-2	9,541	-0.02%
2023/03/09	2	59.55	3	59.77	59.60	-1	9,609	-0.01%
2023/03/08	11	60.37	36	60.40	59.50	-25	9,632	-0.26%
2023/03/07	3	61.00	4	61.10	61.60	-1	9,517	-0.01%
2023/03/06	16	59.86	38	60.14	60.90	-22	9,491	-0.23%
2023/03/03	23	60.22	17	60.35	60.40	6	9,645	0.06%
2023/03/02	53	60.63	6	60.52	60.30	47	9,587	0.49%
2023/03/01	20	59.20	12	57.78	57.40	8	9,184	0.09%
2023/02/24	12	60.79	14	61.19	61.00	-2	8,786	-0.02%
2023/02/23	7	54.94	18	55.87	56.60	-11	8,081	-0.14%
2023/02/22	2	51.90	2	51.60	51.50	0	7,877	0.00%
2023/02/21	0	0.00	1	50.20	50.90	-1	7,899	-0.01%
2023/02/17	1	50.30	0	0.00	49.80	1	8,339	0.01%
2023/02/09	1	51.80	3	51.97	51.70	-2	8,711	-0.02%
2023/02/08	1	51.10	2	51.70	51.90	-1	8,841	-0.01%
2023/02/03	6	51.00	6	50.60	50.30	0	8,854	0.00%
2023/02/02	1	50.70	1	50.90	50.90	0	8,866	0.00%
2023/02/01	0	0.00	1	50.30	50.90	-1	8,801	-0.01%
2023/01/31	12	50.90	15	50.20	50.50	-3	8,733	-0.03%
2023/01/30	26	49.85	22	49.89	50.80	4	8,702	0.05%
2023/01/17	1	49.45	6.5	49.56	49.80	-5.5	8,684	-0.06%
2023/01/16	14	48.76	10	48.79	49.00	4	8,737	0.05%
2023/01/13	15	49.24	15	49.34	49.80	0	8,691	0.00%
2023/01/12	5	47.85	8	48.59	49.05	-3	8,699	-0.03%
2023/01/10	5.5	48.10	5	47.45	47.20	0.5	8,655	0.01%
2023/01/06	1	46.50	1	46.00	46.30	0	8,728	0.00%
2023/01/05	3	46.35	3	46.60	46.80	0	8,777	0.00%
2023/01/04	2	46.05	1	46.20	46.30	1	8,838	0.01%
2022/12/30	4	49.21	4	48.68	48.60	0	8,789	0.00%
2022/12/29	1	48.75	1	48.90	48.70	0	8,907	0.00%
2022/12/28	1	48.95	4	48.59	48.80	-3	8,912	-0.03%
2022/12/27	2	49.25	2	49.25	48.95	0	8,924	0.00%
2022/12/26	10	49.37	11	49.00	49.00	-1	8,949	-0.01%
2022/12/23	13	50.32	7	50.09	50.10	6	8,926	0.07%
2022/12/22	15	50.54	14	50.44	51.90	1	8,837	0.01%
2022/12/21	5	48.87	7	49.06	49.45	-2	8,400	-0.02%
2022/12/20	6	48.48	11	48.96	48.20	-5	8,143	-0.06%
2022/12/19	21	49.42	41	47.84	47.60	-20	7,937	-0.25%
2022/12/16	45	50.65	21	50.63	49.85	24	7,667	0.31%
2022/12/15	1	48.55	3	48.85	50.50	-2	7,438	-0.03%
2022/12/14	2	46.58	5	47.59	48.20	-3	7,511	-0.04%
2022/12/13	18	47.33	16	47.93	47.95	2	7,307	0.03%
2022/12/12	1	47.50	6	47.27	47.35	-5	7,263	-0.07%
2022/12/09	6	46.07	5	46.91	47.25	1	7,285	0.01%
2022/12/08	1.6	45.57	1	45.95	45.85	0.6	7,536	0.01%
2022/12/07	3	45.67	5	45.29	45.30	-2	7,742	-0.03%
2022/12/06	0.2	45.58	0	0.00	45.00	0.2	7,662	0.00%
2022/12/05	6	46.35	7	46.09	46.25	-1	7,609	-0.01%
2022/12/02	24	47.46	8	47.43	46.75	16	7,478	0.21%
2022/12/01	5	48.20	17	48.18	48.05	-12	7,426	-0.16%
2022/11/30	12.2	46.47	10	46.59	46.50	2.2	7,236	0.03%
2022/11/29	7	45.61	7	46.11	46.55	0	7,190	0.00%
2022/11/28	12	45.18	11	45.28	45.35	1	7,152	0.01%
2022/11/25	7	45.24	16	46.05	46.50	-9	7,025	-0.13%
2022/11/24	4	44.55	4	44.38	44.50	0	6,835	0.00%
2022/11/23	0	0.00	3	43.32	43.30	-3	6,689	-0.04%
2022/11/22	1	42.25	0	0.00	42.35	1	6,665	0.02%
2022/11/21	23	42.16	13.1	42.06	41.70	9.9	6,653	0.15%
2022/11/18	8	43.10	1.5	43.00	42.85	6.5	6,686	0.10%
2022/11/17	1	43.15	1	43.45	43.45	0	6,635	0.00%
2022/11/16	4	43.64	44	43.58	43.15	-40	6,589	-0.61%
2022/11/15	4	41.96	14	41.83	42.30	-10	6,364	-0.16%
2022/11/14	3.5	40.54	5	40.54	41.20	-1.5	6,236	-0.02%
2022/11/11	2	38.90	3	39.70	39.60	-1	6,182	-0.02%
2022/11/08	0	0.00	1	38.45	38.20	-1	6,163	-0.02%
2022/11/07	1	37.85	4	37.55	37.80	-3	6,117	-0.05%
2022/11/04	12	36.97	13	36.67	36.65	-1	6,074	-0.02%
2022/11/03	0	0.00	12	34.94	35.30	-12	5,931	-0.20%
2022/11/02	0	0.00	3	35.40	35.25	-3	5,945	-0.05%
2022/11/01	0	0.00	1	35.20	35.25	-1	5,906	-0.02%
2022/10/31	10	35.00	0	0.00	35.20	10	5,903	0.17%
2022/10/26	1	35.50	6	35.60	35.50	-5	5,976	-0.08%
2022/10/25	1	36.75	4	36.25	36.10	-3	5,980	-0.05%
2022/10/24	4	36.93	9	36.71	36.50	-5	6,043	-0.08%
2022/10/20	1	34.00	1	34.40	35.40	0	6,018	0.00%
2022/10/19	1	35.30	0	0.00	35.30	1	5,981	0.02%
2022/10/18	1	35.50	0	0.00	35.40	1	6,013	0.02%
2022/10/17	1	34.50	2	35.18	35.35	-1	6,185	-0.02%
2022/10/13	0	0.00	5	35.60	35.45	-5	6,761	-0.07%
2022/10/12	2	36.45	0	0.00	36.90	2	6,911	0.03%
2022/10/07	11	40.31	9	39.95	39.65	2	6,896	0.03%
2022/10/06	8	39.80	9	39.67	40.10	-1	6,862	-0.01%
2022/10/05	2	39.20	2	39.15	39.10	0	6,785	0.00%
2022/10/04	3	38.30	1	38.85	38.75	2	6,795	0.03%
2022/10/03	0	0.00	3	37.42	37.35	-3	6,742	-0.04%
2022/09/30	1.1	35.81	0	0.00	36.50	1.1	6,774	0.02%
2022/09/28	11	37.50	6	37.66	36.65	5	6,741	0.07%
2022/09/27	1	39.25	9	38.88	39.10	-8	6,714	-0.12%
2022/09/26	2	39.18	2	38.90	38.45	0	6,742	0.00%
2022/09/23	6	41.34	3.6	41.20	41.10	2.4	6,693	0.04%
2022/09/22	5.1	41.25	4	40.56	40.45	1.1	6,612	0.02%
2022/09/21	31	41.27	39	41.11	41.10	-8	6,460	-0.12%
2022/09/20	1	39.25	0	0.00	39.25	1	6,180	0.02%
2022/09/19	0	0.00	2	38.85	39.00	-2	6,355	-0.03%
2022/09/16	5	40.82	3	40.95	41.05	2	6,414	0.03%
2022/09/15	23	41.29	15	40.63	40.55	8	6,587	0.12%
2022/09/14	4	39.18	10.3	39.70	39.85	-6.3	6,586	-0.10%
2022/09/12	1	37.80	2	38.30	37.90	-1	6,890	-0.01%
2022/09/08	3	36.80	0	0.00	37.00	3	7,074	0.04%
2022/09/07	0	0.00	1	35.70	37.20	-1	7,174	-0.01%
2022/09/06	0	0.00	1	36.70	36.85	-1	7,214	-0.01%
2022/09/05	11.1	37.07	0	0.00	36.70	11.1	7,274	0.15%
2022/09/02	0.1	37.40	0.4	37.16	37.00	-0.3	7,312	0.00%
2022/09/01	1	37.35	5	37.63	37.55	-4	7,339	-0.05%
2022/08/31	15.1	37.89	1	37.65	38.15	14.1	7,394	0.19%
2022/08/30	2	38.40	0	0.00	38.50	2	7,327	0.03%
2022/08/29	3.2	38.33	0	0.00	38.40	3.2	7,400	0.04%
2022/08/25	0.1	40.15	0	0.00	39.95	0.1	7,530	0.00%
2022/08/24	0.4	40.47	0	0.00	40.25	0.4	7,609	0.01%
2022/08/23	0.2	40.36	0	0.00	40.10	0.2	7,950	0.00%
2022/08/22	2.2	40.35	0	0.00	40.55	2.2	8,132	0.03%
2022/08/19	1	42.15	0	0.00	41.95	1	8,296	0.01%
2022/08/18	3	42.52	15	42.87	42.85	-12	8,556	-0.14%
2022/08/17	4	42.44	1	42.40	42.40	3	8,576	0.03%
2022/08/15	0	0.00	8	42.26	42.30	-8	8,896	-0.09%
2022/08/12	0	0.00	4	42.10	42.35	-4	9,009	-0.04%
2022/08/11	1	42.45	1	42.00	42.05	0	9,168	0.00%
2022/08/05	2.1	40.95	2	40.93	41.10	0.1	9,791	0.00%
2022/08/04	0.1	40.60	1	40.00	40.45	-0.9	10,049	-0.01%
2022/08/03	0.1	41.25	5	41.35	40.85	-4.9	10,233	-0.05%
2022/08/02	1	41.10	2	41.33	41.30	-1	10,482	-0.01%
2022/07/29	5.1	42.20	0	0.00	41.90	5.1	11,141	0.05%
2022/07/28	0	0.00	0.2	42.46	42.45	-0.2	11,248	0.00%
2022/07/27	0	0.00	1	42.25	42.70	-1	11,486	-0.01%
2022/07/26	2.1	41.91	0	0.00	42.15	2.1	11,592	0.02%
2022/07/25	11.1	42.08	3	41.70	42.10	8.1	11,855	0.07%
2022/07/22	3	43.25	0	0.00	42.85	3	12,103	0.02%
2022/07/21	6	43.26	6.2	43.60	43.30	-0.2	12,295	0.00%
2022/07/20	0	0.00	11.7	42.09	41.45	-11.7	12,072	-0.10%
2022/07/19	5	41.53	3	41.77	41.50	2	12,205	0.02%
2022/07/18	1	39.90	2	40.40	40.15	-1	12,501	-0.01%
2022/07/15	4	38.81	1	38.55	38.75	3	13,161	0.02%
2022/07/14	2	38.88	12.1	39.70	39.80	-10.1	14,468	-0.07%
2022/07/12	15.3	38.40	1	38.15	38.15	14.3	14,888	0.10%
2022/07/08	2	40.50	2.3	40.31	40.60	-0.3	15,246	0.00%
2022/07/07	0	0.00	1	39.50	39.45	-1	15,220	-0.01%
2022/07/06	1	40.00	4	39.48	39.05	-3	15,215	-0.02%
2022/07/05	2	40.40	1	40.30	40.35	1	15,211	0.01%
2022/07/04	2	39.23	0	0.00	39.55	2	15,179	0.01%
2022/07/01	2	40.93	1	41.35	38.90	1	15,157	0.01%
2022/06/30	0	0.00	2	41.35	41.05	-2	15,084	-0.01%
2022/06/29	1.1	42.11	0	0.00	42.30	1.1	15,036	0.01%
2022/06/28	0	0.00	2	43.50	43.50	-2	14,977	-0.01%
2022/06/27	6	43.80	3	44.00	43.65	3	14,966	0.02%
2022/06/24	2	45.63	4	45.53	44.45	-2	14,805	-0.01%
2022/06/23	2	45.55	0	0.00	43.85	2	14,697	0.01%
2022/06/22	0.2	46.22	0	0.00	45.50	0.2	14,558	0.00%
2022/06/21	3	48.64	3	48.48	47.95	0	14,233	0.00%
2022/06/20	7	50.54	21	49.72	48.00	-14	13,989	-0.10%
2022/06/17	2	51.20	4	51.78	51.80	-2	13,700	-0.01%
2022/06/16	3.2	54.03	6	53.15	52.40	-2.8	13,487	-0.02%
2022/06/15	0.1	54.60	2	55.00	54.60	-1.9	13,433	-0.01%
2022/06/14	3.2	55.64	0	0.00	55.60	3.2	13,477	0.02%
2022/06/13	6	56.40	10	56.68	56.50	-4	13,726	-0.03%
2022/06/10	5	57.54	3	57.30	57.20	2	14,145	0.01%
2022/06/09	10	57.87	7	58.01	58.20	3	14,520	0.02%
2022/06/07	3.1	57.84	2	58.20	57.80	1.1	15,624	0.01%
2022/06/06	6.1	58.96	0	0.00	58.50	6.1	15,684	0.04%
2022/06/02	1	59.20	1	59.40	59.30	0	15,670	0.00%
2022/06/01	4.2	59.18	4	59.53	59.50	0.2	15,733	0.00%
2022/05/31	19.1	59.63	5	60.02	59.00	14.1	15,703	0.09%
2022/05/30	8	61.58	5	61.70	61.50	3	15,495	0.02%
2022/05/27	6.1	61.82	1	62.70	62.80	5.1	15,313	0.03%
2022/05/26	19	62.30	20	61.84	61.20	-1	15,150	-0.01%
2022/05/25	2	61.70	2	61.05	61.50	0	15,064	0.00%
2022/05/24	12	61.73	8	61.31	61.10	4	15,143	0.03%
2022/05/23	2	61.20	5	61.30	61.30	-3	15,342	-0.02%
2022/05/20	5	59.58	3	59.70	59.00	2	15,223	0.01%
2022/05/19	1.2	57.34	0.1	57.80	57.50	1.1	15,237	0.01%
2022/05/18	5.1	59.77	3	59.53	59.20	2.1	15,152	0.01%
2022/05/17	6.1	60.05	4	59.50	59.40	2.1	15,086	0.01%
2022/05/16	3	59.20	1	59.90	61.40	2	14,984	0.01%
2022/05/13	9.1	60.69	3	61.03	60.50	6.1	14,742	0.04%
2022/05/12	4	62.28	5.1	61.96	60.00	-1.1	14,645	-0.01%
2022/05/11	9.1	63.16	8	62.61	62.70	1.1	14,408	0.01%
2022/05/10	11	64.64	7	64.51	64.70	4	14,364	0.03%
2022/05/09	6.3	65.22	7	65.11	63.10	-0.7	14,165	0.00%
2022/05/06	10.1	65.70	7.3	65.23	66.00	2.8	13,914	0.02%
2022/05/05	15	65.35	17	65.05	65.30	-2	13,608	-0.01%
2022/05/04	7	64.91	13	65.01	64.20	-6	13,444	-0.04%
2022/05/03	9	63.22	7	63.29	63.40	2	13,257	0.02%
2022/04/29	10	64.51	9	64.91	64.20	1	13,166	0.01%
2022/04/28	30.2	63.19	28	63.17	62.00	2.2	12,901	0.02%
2022/04/27	13	63.97	15	63.83	64.50	-2	12,636	-0.02%
2022/04/26	9	65.81	3	64.00	62.80	6	12,335	0.05%
2022/04/25	37	65.15	28	66.13	66.30	9	12,021	0.07%
2022/04/22	37	68.92	49	68.94	69.10	-12	11,733	-0.10%
2022/04/21	15.1	68.18	54	69.00	69.50	-39	11,261	-0.35%
2022/04/20	102	67.57	90.3	67.62	65.90	11.7	10,553	0.11%	大買/
2022/04/19	7	63.93	16	64.21	64.80	-9	9,265	-0.10%
2022/04/18	3	62.53	4	61.70	62.10	-1	8,963	-0.01%
2022/04/15	11	61.60	14	62.37	62.30	-3	8,829	-0.03%
2022/04/14	4	58.88	5	59.50	59.80	-1	8,508	-0.01%
2022/04/11	1.4	57.68	1	58.00	56.90	0.4	8,469	0.00%
2022/04/08	0	0.00	1	57.30	57.30	-1	8,519	-0.01%
2022/04/07	3	56.60	1	58.60	56.10	2	8,560	0.02%
2022/04/06	4.4	58.07	0	0.00	58.00	4.4	8,554	0.05%
2022/03/31	4	59.68	4	59.20	59.10	0	8,696	0.00%
2022/03/30	1	59.10	1	59.70	59.80	0	8,858	0.00%
2022/03/29	2.2	58.95	0	0.00	58.70	2.2	9,176	0.02%
2022/03/28	7	58.37	6	59.23	59.00	1	9,565	0.01%
2022/03/25	3.1	60.24	2	60.85	59.20	1.1	10,155	0.01%
2022/03/24	1	61.70	0	0.00	62.00	1	10,372	0.01%
2022/03/22	8	61.51	0	0.00	61.60	8	10,930	0.07%
2022/03/21	5	61.68	5	62.24	62.40	0	11,120	0.00%
2022/03/18	3	61.70	3	61.70	61.70	0	11,220	0.00%
2022/03/17	1	62.00	2	63.60	63.40	-1	11,268	-0.01%
2022/03/16	7.2	64.13	53	62.60	61.60	-45.8	11,267	-0.41%
2022/03/15	18	65.83	5	65.80	62.50	13	11,099	0.12%
2022/03/14	16	66.07	17.9	66.81	67.20	-1.9	11,077	-0.02%
2022/03/11	65.9	65.55	22	64.43	65.10	43.9	10,840	0.40%
2022/03/10	13	64.33	41	63.72	65.60	-28	10,814	-0.26%
2022/03/09	2	59.60	7	60.19	59.80	-5	10,174	-0.05%
2022/03/08	12.1	59.67	10.1	58.88	59.10	2	10,330	0.02%
2022/03/07	9	60.10	3.1	59.91	60.60	5.9	10,318	0.06%
2022/03/04	3	61.30	1	62.40	61.50	2	10,302	0.02%
2022/03/03	1	61.90	1	61.90	61.80	0	10,289	0.00%
2022/03/02	3	61.00	12	60.31	60.30	-9	10,282	-0.09%
2022/03/01	1	60.80	1.2	60.87	61.00	-0.2	10,362	0.00%
2022/02/25	3	62.00	3	61.23	60.50	0	10,445	0.00%
2022/02/24	7	60.61	20.1	60.46	59.90	-13.1	10,301	-0.13%
2022/02/23	33	62.78	25.7	61.08	61.50	7.3	10,203	0.07%
2022/02/22	4	62.05	8.7	60.59	60.30	-4.7	9,947	-0.05%
2022/02/21	3	61.90	7	61.36	61.10	-4	9,883	-0.04%
2022/02/18	6	60.63	6	60.65	60.90	0	9,838	0.00%
2022/02/17	1	60.60	6	60.10	59.70	-5	9,848	-0.05%
2022/02/16	0	0.00	1.5	60.23	60.50	-1.5	9,907	-0.02%
2022/02/15	2	59.40	3	59.77	59.40	-1	9,999	-0.01%
2022/02/14	2	58.85	4	59.03	58.60	-2	10,179	-0.02%
2022/02/11	3	59.67	6	59.68	59.90	-3	10,341	-0.03%
2022/02/10	7	59.74	8	59.80	59.70	-1	10,690	-0.01%
2022/02/09	1	58.00	1	58.40	58.30	0	10,695	0.00%
2022/02/07	1	56.70	8	55.89	56.80	-7	10,889	-0.06%
2022/01/26	2	53.05	0.8	53.30	53.10	1.2	11,253	0.01%
2022/01/25	2	52.60	1	52.10	52.10	1	11,378	0.01%
2022/01/24	2	53.25	5	54.00	54.80	-3	11,476	-0.03%
2022/01/21	1	55.00	1	55.30	54.80	0	11,632	0.00%
2022/01/20	1	55.30	5	55.84	56.00	-4	11,782	-0.03%
2022/01/19	4	56.85	1	55.40	55.20	3	11,905	0.03%
2022/01/18	0	0.00	11	57.84	57.60	-11	12,050	-0.09%
2022/01/17	1	57.60	1	57.50	57.40	0	12,348	0.00%
2022/01/14	0	0.00	2	57.40	58.20	-2	12,809	-0.02%
2022/01/13	1	57.80	9	57.78	57.90	-8	12,982	-0.06%
2022/01/12	6	58.07	0	0.00	57.00	6	13,150	0.05%
2022/01/11	2	58.80	4	58.68	58.30	-2	13,349	-0.01%
2022/01/10	2	58.55	0	0.00	58.10	2	13,970	0.01%
2022/01/07	2	59.90	2	59.65	58.80	0	14,396	0.00%
2022/01/06	1	60.70	2	60.20	60.00	-1	15,431	-0.01%
2022/01/05	1	60.80	0	0.00	60.40	1	16,468	0.01%
2022/01/04	1	60.20	2	60.65	60.60	-1	17,433	-0.01%
2022/01/03	1	59.40	6	59.55	60.00	-5	19,950	-0.03%
2021/12/30	4	60.33	6	60.20	60.40	-2	20,752	-0.01%
2021/12/29	1	61.30	0	0.00	61.10	1	21,392	0.00%
2021/12/28	5	61.50	8	62.00	61.00	-3	22,378	-0.01%
2021/12/27	3	61.90	3	61.30	61.20	0	23,881	0.00%
2021/12/24	16	64.21	20	62.98	62.00	-4	25,225	-0.02%
2021/12/23	12	63.97	3	63.73	63.00	9	25,739	0.04%
2021/12/22	16	63.89	14	63.90	64.30	2	25,689	0.01%
2021/12/21	13	62.65	29.2	62.27	63.70	-16.2	25,369	-0.06%
2021/12/20	11.1	61.32	3	61.00	60.40	8.1	24,862	0.03%
2021/12/17	17	61.28	12.3	61.23	60.80	4.7	24,709	0.02%
2021/12/16	8	59.61	10.1	59.68	59.70	-2.1	24,393	-0.01%
2021/12/15	3	59.70	3	59.93	60.00	0	24,326	0.00%
2021/12/14	4	58.80	12	59.43	58.30	-8	24,183	-0.03%
2021/12/13	7	59.70	3	60.30	60.30	4	24,095	0.02%
2021/12/10	6	59.65	9	60.24	60.10	-3	24,122	-0.01%
2021/12/09	6	60.37	3	60.73	60.40	3	24,195	0.01%
2021/12/08	8.1	60.38	10	60.93	60.60	-1.9	24,358	-0.01%
2021/12/07	6	58.60	26.1	59.05	59.30	-20.1	24,014	-0.08%
2021/12/06	29	58.12	9	58.41	57.50	20	23,920	0.08%
2021/12/03	12	56.22	13	55.99	56.20	-1	23,755	0.00%
2021/12/02	4	55.75	63	55.72	56.40	-59	23,998	-0.25%
2021/12/01	3	53.97	12	54.38	55.00	-9	23,914	-0.04%
2021/11/30	0	0.00	2	54.20	53.90	-2	24,170	-0.01%
2021/11/29	4.1	52.65	5	52.86	52.50	-0.9	24,393	0.00%
2021/11/26	9.7	52.58	1	52.10	52.00	8.7	24,668	0.04%
2021/11/25	4	54.25	4	54.30	54.20	0	24,831	0.00%
2021/11/24	2	54.25	113.1	54.49	55.00	-111.1	25,196	-0.44%	大賣/鉅額交易
2021/11/23	3	52.97	3	53.40	52.90	0	25,350	0.00%
2021/11/22	62	53.45	17	53.58	53.30	45	25,787	0.17%
2021/11/19	63.3	53.55	2	53.05	52.30	61.3	26,379	0.23%
2021/11/18	16	53.16	8	53.54	53.50	8	27,876	0.03%
2021/11/17	16.2	53.58	12	53.30	53.10	4.2	27,980	0.02%
2021/11/16	2	55.15	2	55.05	54.80	0	28,225	0.00%
2021/11/15	19	54.19	1	54.00	54.20	18	28,822	0.06%
2021/11/12	2.1	55.01	2	55.00	54.70	0.1	29,155	0.00%
2021/11/11	54.1	55.68	8	55.36	54.60	46.1	29,109	0.16%
2021/11/10	3	57.13	19	57.27	56.80	-16	29,053	-0.06%
2021/11/09	19	56.31	5	56.28	56.50	14	29,003	0.05%
2021/11/08	5	55.01	13	54.50	55.20	-8	28,746	-0.03%
2021/11/05	3.2	52.90	3	53.13	53.60	0.2	28,800	0.00%
2021/11/04	14	54.75	12.1	53.88	53.10	2	28,843	0.01%
2021/11/03	34	54.52	18	54.99	53.90	16	28,869	0.06%
2021/11/02	3	52.40	7	52.91	52.70	-4	28,987	-0.01%
2021/11/01	4	52.70	2	52.20	52.10	2	28,983	0.01%
2021/10/29	6	52.62	11.1	52.00	52.60	-5.1	28,909	-0.02%
2021/10/28	12	51.53	6	51.73	51.30	6	28,915	0.02%
2021/10/27	6.1	51.87	11	51.80	51.70	-4.9	29,021	-0.02%
2021/10/26	7	52.39	9	52.84	53.20	-2	29,449	-0.01%
2021/10/25	17	52.66	20	52.78	53.20	-3	29,733	-0.01%
2021/10/22	24	53.53	15.1	52.43	52.00	9	29,803	0.03%
2021/10/21	6	56.63	12	56.66	55.80	-6	29,602	-0.02%
2021/10/20	13	56.93	6	56.77	56.00	7	29,630	0.02%
2021/10/19	15	56.76	23.1	56.74	56.50	-8.1	29,940	-0.03%
2021/10/18	50	56.51	54.1	56.63	56.60	-4.1	30,269	-0.01%
2021/10/15	70	60.39	63	60.53	60.50	7	30,171	0.02%
2021/10/14	52.1	60.32	69.1	60.30	60.00	-17	30,170	-0.06%
2021/10/13	69	65.62	121	63.97	61.90	-52	29,532	-0.18%	大賣/
2021/10/12	62	68.47	61	68.68	65.70	1	30,230	0.00%
2021/10/08	147.1	73.15	104	73.14	72.90	43.1	30,745	0.14%	大買/大賣/
2021/10/07	55	69.53	66	70.51	72.10	-11	29,252	-0.04%
2021/10/06	35	66.10	38	66.09	65.60	-3	29,263	-0.01%
2021/10/05	43	63.77	43	64.24	66.00	0	29,145	0.00%
2021/10/04	87.1	64.84	101	65.18	65.90	-13.9	28,809	-0.05%	大賣/
2021/10/01	149.1	66.26	126.1	63.71	62.90	23	28,252	0.08%	大買/大賣/
2021/09/30	20	65.77	30	66.06	68.60	-10	27,943	-0.04%
2021/09/29	9	63.89	10	63.76	62.40	-1	28,571	0.00%
2021/09/28	5	62.82	5	62.20	62.30	0	29,643	0.00%
2021/09/27	13	64.42	7	64.33	63.90	6	31,156	0.02%
2021/09/24	14	64.99	5	65.26	65.00	9	34,992	0.03%
2021/09/23	32.1	63.43	5	63.84	64.00	27.1	37,296	0.07%
2021/09/22	11	61.86	1	62.00	62.00	10	39,665	0.03%
2021/09/16	0	0.00	1	63.90	63.50	-1	44,810	0.00%
2021/09/15	3	63.83	3	63.70	63.90	0	47,675	0.00%
2021/09/14	1	63.60	6	65.43	63.60	-5	49,222	-0.01%
2021/09/13	22	64.05	30	64.55	63.90	-8	52,959	-0.02%
2021/09/10	12	62.48	2	62.65	62.90	10	53,114	0.02%
2021/09/09	13	61.93	8	61.66	61.70	5	53,750	0.01%
2021/09/08	2	61.85	7	62.44	62.90	-5	54,643	-0.01%
2021/09/07	19	63.87	30	63.46	61.70	-11	55,285	-0.02%
2021/09/06	10	62.66	10	61.82	61.60	0	55,658	0.00%
2021/09/03	29	65.17	12	64.15	63.80	17	56,174	0.03%
2021/09/02	10	65.69	23	65.52	67.20	-13	56,309	-0.02%
2021/09/01	29	66.68	18.2	66.55	65.80	10.8	56,476	0.02%
2021/08/31	10	70.16	9	70.41	69.30	1	56,856	0.00%
2021/08/30	23	72.60	20	72.23	70.90	3	57,079	0.01%
2021/08/27	31	71.37	31	70.49	70.20	0	57,053	0.00%
2021/08/26	41	73.65	45	73.07	72.90	-4	57,307	-0.01%
2021/08/25	51	72.75	62	72.98	74.00	-11	58,239	-0.02%
2021/08/24	106.1	72.84	71	73.38	72.80	35.1	58,124	0.06%	大買/
2021/08/23	2	68.60	14	70.10	70.10	-12	57,448	-0.02%
2021/08/20	20	62.08	50	62.70	63.80	-30	58,353	-0.05%
2021/08/19	78	63.39	56	61.49	60.40	22	59,070	0.04%
2021/08/18	5	60.04	20	59.44	62.40	-15	59,461	-0.03%
2021/08/17	1	60.30	4	59.85	57.10	-3	60,462	0.00%
2021/08/16	5	59.60	2	60.25	58.80	3	61,044	0.00%
2021/08/13	5	62.92	6	62.67	61.20	-1	61,556	0.00%
2021/08/12	1	62.40	7	61.66	62.60	-6	62,214	-0.01%
2021/08/11	3.1	61.37	29	60.76	61.20	-26	62,923	-0.04%
2021/08/10	1.1	62.59	2	63.30	62.30	-0.9	62,981	0.00%
2021/08/09	4.1	63.77	1	65.10	63.00	3.1	63,482	0.00%
2021/08/06	45	66.42	50	66.09	64.20	-5	63,902	-0.01%
2021/08/05	1	63.70	7	62.97	63.10	-6	63,763	-0.01%
2021/08/04	21	64.19	20	64.00	64.00	1	63,876	0.00%
2021/08/03	6	64.47	5	64.30	63.90	1	64,567	0.00%
2021/08/02	23	64.06	17	63.38	64.50	6	65,142	0.01%
2021/07/30	40	66.83	21	64.27	62.60	19	65,383	0.03%
2021/07/29	20	63.88	31	64.11	67.20	-11	65,268	-0.02%
2021/07/28	20	62.69	33	62.17	62.30	-13	65,495	-0.02%
2021/07/27	3.3	63.95	16	63.39	62.00	-12.7	65,896	-0.02%
2021/07/26	3	66.80	8	66.39	64.10	-5	67,139	-0.01%
2021/07/23	25	66.39	24	67.30	67.00	1	67,620	0.00%
2021/07/22	14.1	64.39	19	64.64	64.90	-4.9	67,897	-0.01%
2021/07/21	36.2	67.14	36	65.74	65.00	0.2	68,700	0.00%
2021/07/20	44.1	68.80	42	67.59	67.90	2.1	69,019	0.00%
2021/07/19	39	71.25	33	71.77	70.60	6	69,684	0.01%
2021/07/16	100	73.29	104	72.88	71.00	-4	70,256	-0.01%	大賣/
2021/07/15	104	71.68	87.1	72.37	73.90	16.9	69,495	0.02%	大買/
2021/07/14	38.1	67.50	31.6	68.62	67.20	6.5	69,104	0.01%
2021/07/13	21.4	70.18	67.3	69.12	69.50	-45.9	68,429	-0.07%
2021/07/12	29.1	73.49	36	72.92	71.80	-6.9	67,993	-0.01%
2021/07/09	53.1	73.67	25.5	74.12	72.10	27.6	67,505	0.04%
2021/07/08	50.2	75.92	39	75.99	76.00	11.2	67,084	0.02%
2021/07/07	66.1	76.98	54.3	76.56	75.60	11.8	66,212	0.02%
2021/07/06	150.4	79.18	128.6	77.83	77.00	21.8	65,280	0.03%	大買/大賣/
2021/07/05	68.7	79.95	39	79.53	78.00	29.7	64,163	0.05%
2021/07/02	131.8	87.74	146.2	87.92	84.50	-14.4	62,931	-0.02%	大買/大賣/
2021/07/01	362.1	91.97	334	91.65	88.70	28.1	61,490	0.05%	大買/大賣/
2021/06/30	193.2	86.84	152.4	87.25	89.10	40.8	57,706	0.07%	大買/大賣/
2021/06/29	150.4	86.73	143.2	85.12	83.00	7.2	55,515	0.01%	大買/大賣/
2021/06/28	236.4	82.86	624.2	82.85	85.00	-387.8	53,345	-0.73%	大買/大賣/鉅額交易
2021/06/25	193.2	80.60	152.2	80.37	79.00	41	50,615	0.08%	大買/大賣/
2021/06/24	566.4	79.30	200	78.10	77.70	366.4	48,291	0.76%	大買/大賣/鉅額交易
2021/06/23	86.3	76.68	89.6	75.69	74.50	-3.3	45,419	-0.01%
2021/06/22	189.1	81.25	196	81.68	82.70	-6.9	43,824	-0.02%	大買/大賣/
2021/06/21	63	75.60	17	75.51	75.60	46	40,035	0.11%
2021/06/18	7	66.53	40	67.81	68.80	-33	39,777	-0.08%
2021/06/17	58	61.04	71	61.21	62.60	-13	39,449	-0.03%
2021/06/16	38	60.56	37	59.66	58.60	1	38,616	0.00%
2021/06/15	26	60.48	49	60.97	61.20	-23	37,964	-0.06%
2021/06/11	41	59.12	45.1	58.72	58.30	-4.1	37,224	-0.01%
2021/06/09	21	55.25	1	55.10	55.10	20	36,302	0.06%
2021/06/08	54	58.78	44	59.13	57.20	10	35,860	0.03%
2021/06/07	8	56.69	13	57.09	57.20	-5	35,212	-0.01%
2021/06/04	48	59.78	8.1	59.70	59.00	39.9	34,757	0.11%
2021/06/03	24	62.22	44	62.26	61.30	-20	34,450	-0.06%
2021/06/02	106	63.22	111	63.38	61.60	-5	34,207	-0.01%	大買/大賣/
2021/06/01	25	59.87	22	59.56	61.00	3	32,922	0.01%
2021/05/31	97	61.20	60	60.03	59.80	37	32,520	0.11%
2021/05/28	77	59.52	65	60.17	60.40	12	31,635	0.04%
2021/05/27	40	58.66	53	59.23	58.30	-13	30,551	-0.04%
2021/05/26	26	58.28	15.1	57.77	57.10	10.9	29,473	0.04%
2021/05/25	86	57.15	58	55.40	57.50	28	28,382	0.10%
2021/05/24	24.2	54.08	11	54.95	55.90	13.2	26,966	0.05%
2021/05/21	10	48.18	13	49.03	50.90	-3	26,332	-0.01%
2021/05/20	19	49.37	18	48.98	46.35	1	25,730	0.00%
2021/05/19	27	49.87	21	50.52	51.10	6	24,989	0.02%
2021/05/18	9.1	46.79	5	46.77	47.65	4.1	24,375	0.02%
2021/05/17	6.5	43.12	28.1	43.03	43.35	-21.6	24,091	-0.09%
2021/05/14	8.6	49.56	23.1	49.90	47.45	-14.6	23,447	-0.06%
2021/05/13	11	53.26	9	52.70	52.70	2	22,766	0.01%
2021/05/12	27	60.26	5	59.90	58.50	22	22,337	0.10%
2021/05/11	21.1	66.54	22	66.55	65.00	-0.9	22,097	0.00%
2021/05/10	33.1	66.85	47	67.16	67.80	-13.9	21,344	-0.07%
2021/05/07	21.2	64.01	9	63.50	64.80	12.2	20,635	0.06%
2021/05/06	14	63.66	11.1	63.36	62.90	2.9	20,145	0.01%
2021/05/05	31.2	63.77	40.1	63.81	61.90	-8.9	19,705	-0.05%
2021/05/04	54	68.23	46	64.63	63.20	8	18,995	0.04%
2021/05/03	108	73.47	67	73.34	70.20	41	18,251	0.22%	大買/
2021/04/29	23	68.49	48	67.40	70.20	-25	16,779	-0.15%
2021/04/28	99.5	70.10	69	68.95	68.00	30.5	16,142	0.19%
2021/04/27	114	70.79	96	71.59	69.00	18	15,420	0.12%	大買/
2021/04/26	19	65.32	22.1	67.18	67.90	-3.1	14,104	-0.02%
2021/04/23	69	63.56	98.8	64.35	61.80	-29.8	13,310	-0.22%
2021/04/22	23	65.09	30	63.77	63.70	-7	12,385	-0.06%
2021/04/21	16	59.10	26	61.26	61.90	-10	11,585	-0.09%
2021/04/20	51.8	55.36	56	56.08	56.30	-4.2	10,663	-0.04%
2021/04/19	5	50.66	2	52.10	52.40	3	9,741	0.03%
2021/04/16	45	46.41	16	46.15	47.65	29	9,682	0.30%
2021/04/15	13	43.61	14.1	43.38	43.35	-1.1	9,396	-0.01%
2021/04/14	20	43.70	22	43.82	44.00	-2	9,501	-0.02%
2021/04/13	8	43.70	8	43.41	43.00	0	9,410	0.00%
2021/04/12	3	43.20	3	42.73	42.50	0	9,563	0.00%
2021/04/09	5	42.54	3	42.15	41.85	2	9,633	0.02%
2021/04/08	4	42.53	20	42.74	42.85	-16	9,609	-0.17%
2021/04/07	1	41.90	0.1	41.95	42.05	0.9	9,684	0.01%
2021/04/06	17	42.30	4	42.81	42.05	13	10,351	0.13%
2021/04/01	19	42.16	18	42.24	42.35	1	10,740	0.01%
2021/03/31	6	40.66	7	40.87	41.30	-1	10,602	-0.01%
2021/03/29	1	39.45	8	39.00	39.40	-7	10,483	-0.07%
2021/03/25	0	0.00	2	37.60	37.35	-2	11,832	-0.02%
2021/03/24	0	0.00	9	38.65	38.75	-9	12,308	-0.07%
2021/03/23	13	38.48	7.1	38.44	38.80	5.9	12,204	0.05%
2021/03/22	20	39.36	1	39.00	39.00	19	12,070	0.16%
2021/03/19	3	38.50	3	38.00	37.70	0	11,858	0.00%
2021/03/18	15	38.18	15	37.90	38.00	0	11,738	0.00%
2021/03/17	1	36.85	2	37.50	37.65	-1	11,566	-0.01%
2021/03/16	1	37.65	0	0.00	37.30	1	11,595	0.01%
2021/03/15	3	37.55	3	37.35	37.75	0	11,624	0.00%
2021/03/12	7	35.96	2	36.53	36.70	5	11,686	0.04%
2021/03/11	3	36.70	1	36.20	36.40	2	11,654	0.02%
2021/03/10	0	0.00	1	36.70	36.50	-1	11,607	-0.01%
2021/03/09	18	36.01	17	36.41	36.70	1	11,573	0.01%
2021/03/08	4	37.03	2	35.75	35.50	2	11,480	0.02%
2021/03/05	10	35.90	11	35.95	36.00	-1	11,213	-0.01%
2021/03/03	1	34.50	10	34.38	34.70	-9	11,027	-0.08%
2021/03/02	10	34.00	0	0.00	33.60	10	11,075	0.09%
2021/02/26	2	34.50	0	0.00	34.65	2	11,162	0.02%
2021/02/25	0	0.00	8	34.78	35.00	-8	11,171	-0.07%
2021/02/23	5	35.40	12	35.70	35.10	-7	11,178	-0.06%
2021/02/22	4	35.10	0	0.00	35.15	4	11,115	0.04%
2021/02/18	0	0.00	3	35.30	35.25	-3	11,037	-0.03%
2021/01/26	0	0.00	3	33.82	33.60	-3	10,666	-0.03%
2021/01/25	1	34.65	1	34.30	34.30	0	10,635	0.00%
2021/01/21	1	33.50	0	0.00	33.50	1	10,546	0.01%
2021/01/20	0	0.00	17	34.07	33.50	-17	10,467	-0.16%
2021/01/19	0	0.00	3	35.05	35.25	-3	10,383	-0.03%
2021/01/18	8	34.26	2	34.35	34.70	6	10,359	0.06%
2021/01/15	5	35.16	8	34.98	34.95	-3	10,260	-0.03%
2021/01/14	14	37.01	16	36.80	36.70	-2	10,091	-0.02%
2021/01/13	1	36.05	34	36.01	36.00	-33	9,885	-0.33%
2021/01/12	11	37.20	7	36.26	35.55	4	9,816	0.04%
2021/01/11	7	37.69	11.1	37.74	37.40	-4.1	9,620	-0.04%
2021/01/08	37	35.22	64	35.51	35.80	-27	9,343	-0.29%
2021/01/07	36	34.80	18	34.80	34.80	18	9,238	0.19%
2021/01/06	1	35.95	3	36.07	35.75	-2	9,102	-0.02%
2021/01/05	21	37.45	49	37.16	37.15	-28	8,961	-0.31%
2021/01/04	7	36.99	4	36.84	36.70	3	8,698	0.03%
2020/12/31	1	37.70	4	36.80	36.90	-3	8,539	-0.04%
2020/12/30	54	35.63	53	35.90	36.95	1	8,477	0.01%
2020/12/29	169	38.90	147	37.61	36.90	22	8,518	0.26%	大買/大賣/
2020/12/28	61.1	36.77	125	37.13	37.15	-63.9	7,947	-0.80%	大賣/
2020/12/25	25	34.96	3	35.15	35.00	22	7,362	0.30%
2020/12/24	2	34.30	5	34.47	34.20	-3	7,220	-0.04%
2020/12/23	12	34.20	14	34.55	34.65	-2	7,166	-0.03%
2020/12/22	177	36.57	98	36.75	34.35	79	6,956	1.14%	大買/
2020/12/21	58	35.86	102	35.43	36.65	-44	6,260	-0.70%	大賣/
2020/12/18	24	33.81	65.1	33.94	34.00	-41.1	5,401	-0.76%
2020/12/17	1	32.05	1	32.05	32.50	0	4,813	0.00%
2020/12/16	20	31.76	2	32.20	32.20	18	4,752	0.38%
2020/12/15	2	31.68	8	32.84	31.60	-6	4,656	-0.13%
2020/12/11	0	0.00	5	30.75	30.95	-5	4,338	-0.12%
2020/12/10	2	31.45	3	32.00	31.10	-1	4,297	-0.02%
2020/12/09	3	31.80	0	0.00	31.70	3	4,213	0.07%
2020/12/08	4	32.21	2	32.20	31.55	2	4,110	0.05%
2020/12/07	2	31.23	4	31.15	31.30	-2	3,815	-0.05%
2020/12/01	0	0.00	2	30.90	30.95	-2	3,768	-0.05%
2020/11/30	3	31.70	0	0.00	31.40	3	3,783	0.08%
2020/11/27	0	0.00	1	31.70	32.00	-1	3,709	-0.03%
2020/11/26	0	0.00	1	31.45	31.55	-1	3,637	-0.03%
2020/11/25	4	31.13	0	0.00	31.05	4	3,586	0.11%
2020/11/24	1	30.20	6	30.37	30.55	-5	3,449	-0.14%
2020/11/23	3	30.25	0	0.00	30.30	3	3,411	0.09%
2020/11/20	2	29.90	0	0.00	29.95	2	3,366	0.06%
2020/11/19	3	29.82	0	0.00	30.00	3	3,364	0.09%
2020/11/18	0	0.00	4	30.05	30.05	-4	3,337	-0.12%
2020/11/17	1	29.40	0	0.00	29.50	1	3,274	0.03%
2020/11/10	0	0.00	8	29.73	29.15	-8	3,240	-0.25%
2020/11/09	8	29.16	0	0.00	28.70	8	3,173	0.25%
2020/11/06	1	28.75	0	0.00	28.80	1	3,117	0.03%
2020/11/02	0	0.00	1	28.85	28.80	-1	3,205	-0.03%
2020/10/30	1	28.85	0	0.00	29.00	1	3,194	0.03%
2020/10/29	1	29.00	0	0.00	29.00	1	3,176	0.03%
2020/10/28	1	29.70	0	0.00	29.25	1	3,157	0.03%
2020/10/26	2	30.10	0	0.00	30.10	2	3,122	0.06%
2020/10/16	4	29.35	4	29.05	29.20	0	3,014	0.00%
2020/10/15	2	29.13	0	0.00	29.35	2	2,959	0.07%
2020/10/14	4	29.61	0	0.00	29.50	4	2,865	0.14%
2020/10/13	1	29.85	0	0.00	29.85	1	2,778	0.04%
2020/10/12	5	30.65	15	30.70	30.00	-10	2,713	-0.37%
2020/10/08	10	31.49	12	31.03	31.00	-2	2,643	-0.08%
2020/10/07	14	32.04	12	32.04	32.00	2	2,543	0.08%
2020/10/06	31	32.75	11	32.50	32.75	20	2,420	0.83%
2020/10/05	0	0.00	6.1	31.37	32.90	-6.1	2,163	-0.28%
2020/09/29	0	0.00	20	30.20	29.95	-20	1,922	-1.04%
2020/09/28	0	0.00	2	30.15	30.05	-2	1,914	-0.10%
2020/09/25	6	28.86	7	28.50	28.55	-1	1,851	-0.05%
2020/09/11	2	30.05	0	0.00	29.60	2	2,106	0.09%
2020/09/08	1	30.95	0	0.00	30.70	1	2,133	0.05%
2020/09/07	0	0.00	1	31.05	31.25	-1	2,109	-0.05%
2020/08/31	3	29.80	0	0.00	30.00	3	2,144	0.14%
2020/08/28	15	29.43	8	29.33	29.30	7	2,145	0.33%
2020/08/27	1	29.30	0	0.00	29.35	1	2,166	0.05%
2020/08/21	1	28.75	0	0.00	29.15	1	2,189	0.05%
2020/08/14	0	0.00	7	29.80	29.70	-7	2,191	-0.32%
2020/08/13	0	0.00	50	29.23	29.20	-50	2,179	-2.29%
2020/08/07	1	27.80	0	0.00	27.85	1	2,083	0.05%
2020/07/31	2	27.43	0	0.00	27.75	2	2,174	0.09%
2020/07/30	1	27.25	0	0.00	27.30	1	2,198	0.05%
2020/07/22	1	28.90	3	28.95	28.95	-2	2,346	-0.09%
2020/07/14	2	28.65	0	0.00	28.55	2	2,576	0.08%
2020/07/13	1	28.90	0	0.00	28.85	1	2,589	0.04%
2020/07/10	1	28.95	0	0.00	28.95	1	2,632	0.04%
2020/07/09	1	29.75	0	0.00	29.75	1	2,620	0.04%
2020/07/07	2	30.40	0	0.00	30.45	2	2,586	0.08%
2020/07/03	1	29.95	0	0.00	29.80	1	2,557	0.04%
2020/07/01	2	29.48	0	0.00	29.50	2	2,566	0.08%
2020/06/30	1	31.30	7	31.27	31.30	-6	2,488	-0.24%
2020/06/22	6	30.86	0	0.00	30.85	6	2,401	0.25%
2020/06/18	4	31.08	0	0.00	31.05	4	2,371	0.17%
2020/06/15	1	30.15	0	0.00	30.45	1	2,400	0.04%
2020/06/12	0.1	30.45	0	0.00	30.40	0.1	2,415	0.00%
2020/06/09	3	30.93	0	0.00	31.05	3	2,405	0.12%
2020/06/08	3	31.43	0	0.00	31.35	3	2,366	0.13%
2020/06/05	2	32.00	1	32.10	32.05	1	2,369	0.04%
2020/06/04	3	30.95	2	31.15	31.15	1	2,331	0.04%
2020/06/03	0.1	30.70	3	30.62	30.60	-2.9	2,321	-0.12%
2020/06/02	14	30.05	11	29.90	30.00	3	2,306	0.13%
2020/05/26	1	29.50	0	0.00	29.50	1	2,320	0.04%
2020/05/20	0	0.00	2	28.15	28.30	-2	2,253	-0.09%
2020/05/14	1	28.05	0	0.00	28.10	1	2,250	0.04%
2020/05/05	0	0.00	7	29.00	29.05	-7	2,253	-0.31%
2020/05/04	2	28.80	1	28.95	28.90	1	2,251	0.04%
2020/04/29	1	29.35	0	0.00	29.25	1	2,190	0.05%
2020/04/27	0.1	28.60	0	0.00	28.50	0.1	2,132	0.00%
2020/04/22	7	28.10	0	0.00	28.20	7	2,037	0.34%
2020/04/21	11	28.96	1	28.80	28.45	10	2,010	0.50%
2020/04/17	2	28.58	0	0.00	28.40	2	1,875	0.11%
2020/04/16	0	0.00	1	28.35	28.35	-1	1,846	-0.05%
2020/04/15	2	28.48	1	28.70	28.45	1	1,830	0.05%
2020/04/14	0	0.00	2	27.90	28.00	-2	1,789	-0.11%
2020/04/13	4	27.40	0	0.00	27.50	4	1,778	0.22%
2020/04/10	0	0.00	2	27.65	27.70	-2	1,777	-0.11%
2020/04/09	2	27.30	0	0.00	27.35	2	1,772	0.11%
2020/04/07	0	0.00	1	26.60	26.75	-1	1,737	-0.06%
2020/04/06	1	26.35	3	26.37	26.55	-2	1,716	-0.12%
2020/04/01	2	26.63	0	0.00	26.55	2	1,706	0.12%
2020/03/31	1	25.70	0	0.00	26.00	1	1,690	0.06%
2020/03/26	1	25.45	1	25.60	25.45	0	1,650	0.00%
2020/03/25	1	24.60	1	24.75	24.80	0	1,641	0.00%
2020/03/24	1	24.00	1	24.10	23.95	0	1,621	0.00%
2020/03/20	2	23.45	1	23.60	24.00	1	1,589	0.06%
2020/03/19	2	23.40	85	24.03	22.45	-83	1,547	-5.36%
2020/03/17	2	25.10	0	0.00	25.00	2	1,440	0.14%
2020/03/16	2	26.60	2	26.88	26.00	0	1,402	0.00%
2020/03/13	3	26.18	0	0.00	27.15	3	1,373	0.22%
2020/03/12	2	28.33	0	0.00	28.20	2	1,320	0.15%
2020/03/11	3	28.98	0	0.00	28.85	3	1,294	0.23%
2020/03/06	0	0.00	2	28.65	28.70	-2	1,228	-0.16%
2020/03/03	0	0.00	1	29.00	29.00	-1	1,199	-0.08%
2020/02/25	1	29.35	0	0.00	29.50	1	1,164	0.09%
2020/02/14	2	29.50	0	0.00	29.40	2	1,148	0.17%
2020/02/07	1	29.85	0	0.00	29.80	1	1,096	0.09%
2020/02/06	0.8	30.40	0	0.00	30.20	0.8	1,109	0.07%
2020/02/04	1	30.55	0	0.00	30.50	1	1,091	0.09%
2020/02/03	2	30.08	0	0.00	30.10	2	1,094	0.18%
2020/01/17	3	32.02	0	0.00	32.05	3	1,095	0.27%
2020/01/13	2	31.95	0	0.00	31.95	2	1,175	0.17%
2020/01/07	1	32.70	2	32.80	32.75	-1	1,302	-0.08%
2019/12/23	2	33.55	0	0.00	33.70	2	1,630	0.12%
2019/12/18	1	33.60	0	0.00	33.80	1	1,711	0.06%
2019/12/17	9	33.39	9	33.35	33.50	0	1,755	0.00%
2019/12/10	3	33.73	0	0.00	33.75	3	1,798	0.17%
2019/12/09	1	33.85	0	0.00	33.75	1	1,807	0.06%
2019/12/06	2	34.05	0	0.00	34.05	2	1,842	0.11%
2019/12/05	1	34.05	0	0.00	34.15	1	1,851	0.05%
2019/12/03	1	34.35	2	34.10	34.35	-1	1,899	-0.05%
2019/11/29	1	33.75	0	0.00	33.75	1	1,994	0.05%
2019/11/28	1	33.90	0	0.00	33.80	1	2,045	0.05%
2019/11/21	6	32.80	6	33.05	33.15	0	2,150	0.00%
2019/11/15	2	32.70	0	0.00	32.70	2	2,212	0.09%
2019/11/13	1	32.80	1	32.85	32.95	0	2,263	0.00%
2019/11/07	1	33.85	0	0.00	33.80	1	2,336	0.04%
2019/11/04	4	33.70	0	0.00	33.75	4	2,367	0.17%
2019/10/31	10	34.05	0	0.00	33.85	10	2,417	0.41%
2019/10/30	20	34.38	30	34.35	34.40	-10	2,439	-0.41%
2019/10/29	4	34.00	0	0.00	34.00	4	2,440	0.16%
2019/10/28	2	33.90	2	33.55	33.95	0	2,459	0.00%
2019/10/23	2	33.40	0	0.00	33.50	2	2,635	0.08%
2019/10/22	2	34.15	0	0.00	34.10	2	2,739	0.07%
2019/10/17	5	33.55	0	0.00	33.55	5	3,209	0.16%
2019/10/16	1	34.00	0	0.00	33.45	1	3,352	0.03%
2019/10/15	5	34.32	0	0.00	34.10	5	3,325	0.15%
2019/10/09	2	33.40	0	0.00	33.55	2	3,220	0.06%
2019/10/04	4	32.88	0	0.00	32.85	4	3,138	0.13%
2019/10/03	2	33.00	2	32.95	33.00	0	3,142	0.00%
2019/09/26	2	33.80	0	0.00	33.70	2	3,103	0.06%
2019/09/25	0	0.00	3	33.65	34.25	-3	3,088	-0.10%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/23	4	33.00	0	0.00	33.05	4	3,055	0.13%
2019/09/18	1	34.40	0	0.00	34.55	1	2,957	0.03%
2019/09/06	1	35.00	0	0.00	35.00	1	2,906	0.03%
2019/09/05	3	35.80	2	35.80	35.80	1	2,863	0.03%
2019/09/04	0	0.00	3	35.83	35.90	-3	2,835	-0.11%
2019/09/02	0	0.00	1	35.30	35.90	-1	2,702	-0.04%
2019/08/30	0	0.00	1	34.70	34.55	-1	2,639	-0.04%
2019/08/29	2	34.40	0	0.00	34.60	2	2,605	0.08%
2019/08/28	0	0.00	3	33.05	33.20	-3	2,532	-0.12%
2019/08/27	1	32.80	0	0.00	32.45	1	2,511	0.04%
2019/08/23	0	0.00	1	33.35	33.50	-1	2,488	-0.04%
2019/08/20	2	33.25	0	0.00	33.25	2	2,420	0.08%
2019/08/14	3	31.50	0	0.00	31.70	3	2,284	0.13%
2019/08/13	1	31.60	0	0.00	31.70	1	2,239	0.04%
2019/08/12	5	32.52	0	0.00	32.30	5	2,211	0.23%
2019/07/24	1	36.00	0	0.00	35.75	1	1,811	0.06%
2019/07/22	1	38.50	3	38.53	38.30	-2	1,520	-0.13%
2019/07/19	1	36.20	0	0.00	36.65	1	1,258	0.08%
2019/07/18	1	34.60	1	35.40	35.10	0	1,151	0.00%
2019/07/17	0	0.00	1	34.25	34.00	-1	995	-0.10%
2019/07/12	0	0.00	0.1	33.20	33.10	-0.1	975	-0.01%
2019/07/11	0	0.00	10	33.10	33.15	-10	974	-1.03%
2019/07/09	15	34.22	0	0.00	34.60	15	931	1.61%
2019/07/05	0.1	34.50	0	0.00	34.60	0.1	911	0.01%
2019/07/04	0	0.00	15	34.61	34.60	-15	905	-1.66%
2019/06/28	15	33.53	0	0.00	33.45	15	868	1.73%
2019/06/27	0	0.00	1	33.40	33.25	-1	871	-0.11%
2019/06/26	1	33.10	0	0.00	33.10	1	867	0.12%
2019/06/25	5	32.95	0	0.00	32.95	5	858	0.58%
2019/06/24	0	0.00	5	33.15	33.05	-5	852	-0.59%
2019/06/21	5	32.90	1	32.90	32.90	4	828	0.48%
2019/06/14	0	0.00	1	31.75	31.75	-1	835	-0.12%
2019/06/11	0	0.00	1	31.20	31.20	-1	840	-0.12%
2019/05/10	1	30.70	0	0.00	30.60	1	1,173	0.09%
2019/05/08	1	31.60	0	0.00	31.75	1	1,182	0.08%
2019/05/07	2	31.95	0	0.00	32.00	2	1,187	0.17%
2019/04/10	0	0.00	20	31.73	31.80	-20	1,096	-1.82%
2019/04/03	0	0.00	4	30.95	30.90	-4	1,086	-0.37%
2019/03/28	20	30.55	1	30.55	30.55	19	1,089	1.74%
2019/03/27	30	30.45	0	0.00	30.40	30	1,092	2.75%
2019/03/13	1	29.80	0	0.00	29.90	1	1,129	0.09%
2019/03/12	4	30.00	0	0.00	29.90	4	1,146	0.35%
2019/03/04	20	30.63	0	0.00	30.80	20	1,327	1.51%
2019/02/27	0	0.00	0.3	30.75	30.75	-0.3	1,318	-0.02%
2019/02/20	0	0.00	3	30.30	30.40	-3	1,312	-0.23%
2019/01/14	0	0.00	1	31.20	31.05	-1	1,761	-0.06%
2019/01/10	1	32.15	0	0.00	31.80	1	1,825	0.05%
2019/01/02	6	31.53	0	0.00	31.50	6	2,637	0.23%
2018/12/28	0	0.00	3	31.75	32.25	-3	2,672	-0.11%
2018/12/27	3	31.00	0	0.00	31.00	3	2,677	0.11%
2018/12/26	2	31.00	0	0.00	30.70	2	2,724	0.07%
2018/12/19	2	32.00	0	0.00	32.25	2	2,864	0.07%
2018/12/13	0	0.00	5	32.10	32.50	-5	2,869	-0.17%
2018/12/11	5	32.19	4	32.20	32.30	1	2,860	0.03%
2018/12/03	4	32.45	0	0.00	32.55	4	2,812	0.14%
2018/11/20	3	30.30	0	0.00	30.15	3	2,728	0.11%
2018/11/05	0	0.00	1	31.25	31.25	-1	2,775	-0.04%
2018/10/25	0	0.00	1	33.50	33.50	-1	2,714	-0.04%
2018/10/23	0	0.00	10	34.60	35.35	-10	2,699	-0.37%
2018/10/22	22	35.65	20	35.60	35.50	2	2,672	0.07%
2018/10/19	4	36.30	47	36.11	36.20	-43	2,646	-1.62%
2018/10/18	16	36.09	2	36.00	36.15	14	2,619	0.53%
2018/10/17	42	36.82	2	37.25	36.05	40	2,597	1.54%
2018/10/16	5	38.40	5	36.70	36.90	0	2,524	0.00%
2018/10/15	12	38.06	14	38.43	38.25	-2	2,375	-0.08%
2018/10/12	0	0.00	3	37.00	37.30	-3	2,132	-0.14%
2018/10/11	0	0.00	5	36.55	36.10	-5	2,034	-0.25%
2018/10/09	2	36.43	0	0.00	36.90	2	1,900	0.11%
2018/10/08	0	0.00	4	35.50	35.40	-4	1,801	-0.22%
2018/10/03	4	36.20	0	0.00	36.20	4	1,714	0.23%
2018/09/07	1	33.00	0	0.00	33.15	1	1,610	0.06%
2018/08/16	0	0.00	5	34.55	35.05	-5	1,415	-0.35%
2018/08/10	23	34.00	0	0.00	33.70	23	1,270	1.81%
2018/08/07	0	0.00	3	34.75	34.35	-3	1,258	-0.24%
2018/08/06	0	0.00	2	34.50	34.60	-2	1,196	-0.17%
2018/07/24	0	0.00	1	31.00	31.80	-1	983	-0.10%
2018/07/23	1	30.70	0	0.00	30.85	1	968	0.10%
2018/07/12	1	29.25	0	0.00	29.50	1	1,062	0.09%
2018/07/10	1	29.15	0	0.00	29.45	1	1,067	0.09%
2018/07/09	1	29.85	1	30.00	29.70	0	1,039	0.00%
2018/07/05	1	30.50	0	0.00	30.70	1	953	0.10%
2018/07/03	0	0.00	2	32.20	31.70	-2	957	-0.21%
2018/06/06	2	33.85	0	0.00	33.80	2	1,182	0.17%
2018/06/01	3	33.70	0	0.00	33.65	3	1,246	0.24%
2018/05/29	0	0.00	5	33.40	33.30	-5	1,318	-0.38%
2018/05/21	0	0.00	1	33.80	33.55	-1	1,486	-0.07%
2018/05/17	2	33.50	0	0.00	33.50	2	1,523	0.13%
2018/05/10	5	35.60	0	0.00	35.60	5	1,649	0.30%
2018/05/09	0	0.00	16	35.10	35.45	-16	1,752	-0.91%
2018/04/26	0	0.00	5	35.65	35.60	-5	1,829	-0.27%
2018/04/09	5	34.70	0	0.00	34.10	5	2,237	0.22%
2018/03/30	0.1	35.00	0	0.00	35.15	0.1	2,289	0.00%
2018/03/09	5	36.15	0	0.00	36.20	5	2,461	0.20%
2018/03/05	0	0.00	32	38.19	37.75	-32	2,827	-1.13%
2018/03/02	0	0.00	10	37.65	37.70	-10	2,780	-0.36%
2018/03/01	3	37.05	0	0.00	37.60	3	2,768	0.11%
2018/02/27	0	0.00	4	37.90	37.30	-4	2,758	-0.14%
2018/02/23	11	37.46	0	0.00	37.50	11	2,721	0.40%
2018/02/22	1	37.40	2	37.03	37.35	-1	2,684	-0.04%
2018/02/07	1	34.90	0	0.00	34.60	1	2,574	0.04%
2018/02/06	1	35.90	0	0.00	34.65	1	2,558	0.04%
2018/02/01	1	38.80	0	0.00	38.50	1	2,464	0.04%
2018/01/31	5	38.80	0	0.00	38.65	5	2,352	0.21%
2018/01/30	5	38.00	0	0.00	37.75	5	2,309	0.22%
2018/01/29	5	37.95	0	0.00	37.75	5	2,303	0.22%
2018/01/19	15	37.69	0	0.00	37.75	15	2,289	0.66%
2018/01/17	10	37.80	0	0.00	37.70	10	2,352	0.43%
2018/01/15	10	38.30	0	0.00	38.50	10	2,338	0.43%
2018/01/11	0	0.00	5	39.00	39.25	-5	2,347	-0.21%
2018/01/10	2	38.50	5	38.97	38.50	-3	2,240	-0.13%
2018/01/09	0	0.00	3	38.00	38.00	-3	2,120	-0.14%