裕隆 (2201)-元大-歸仁券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
70.9
漲跌
▲0.4
漲幅
+0.57%
成交量
2,780張
產業
上市汽車類股
733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

裕隆 (2201)籌碼相關－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2	70.75	2.1	71.10	70.90	-0.1	5,831	0.00%
2024/05/21	1	70.71	0	0.00	70.50	1	5,838	0.02%
2024/05/20	1	71.90	0.6	71.70	71.30	0.4	5,829	0.01%
2024/05/17	1	71.20	4	71.00	71.00	-3	5,858	-0.05%
2024/05/16	5.4	71.40	2	72.15	71.80	3.4	5,938	0.06%
2024/05/15	2	71.40	1	72.30	71.40	1	5,893	0.02%
2024/05/14	1	71.60	0	0.00	71.60	1	5,851	0.02%
2024/05/13	1.1	73.56	2.4	73.65	72.50	-1.2	5,807	-0.02%
2024/05/10	10.1	72.14	2	71.95	73.10	8.1	5,750	0.14%
2024/05/09	7.1	74.93	1	75.80	75.00	6.1	5,542	0.11%
2024/05/08	3	73.71	3	75.20	76.30	0	5,340	0.00%
2024/05/07	0.1	73.60	3	73.07	73.80	-2.9	5,104	-0.06%
2024/05/06	2	75.00	2.1	73.80	73.60	-0.1	4,986	0.00%
2024/05/03	1	71.70	8.3	72.13	73.70	-7.3	4,803	-0.15%
2024/05/02	1	70.90	5	70.92	70.50	-4	4,522	-0.09%
2024/04/29	0	0.00	1	68.90	69.30	-1	4,426	-0.02%
2024/04/26	2	68.05	0	0.00	67.50	2	4,348	0.05%
2024/04/25	3	67.47	0	0.00	67.40	3	4,353	0.07%
2024/04/23	2	67.70	0	0.00	67.50	2	4,493	0.04%
2024/04/22	0	0.00	2	68.40	67.80	-2	4,508	-0.04%
2024/04/19	2	66.85	1	67.90	66.90	1	4,450	0.02%
2024/04/18	4	68.65	4	69.30	69.30	0	4,372	0.00%
2024/04/17	2	68.10	5	67.96	67.40	-3	4,297	-0.07%
2024/04/15	1	69.20	2	69.05	69.30	-1	4,331	-0.02%
2024/04/12	7	69.14	0	0.00	69.00	7	4,315	0.16%
2024/04/11	0	0.00	7	68.94	69.30	-7	4,321	-0.16%
2024/04/09	2	69.30	1	69.30	69.10	1	4,375	0.02%
2024/04/08	0	0.00	9	69.64	70.00	-9	4,361	-0.21%
2024/04/03	3	66.77	5	67.20	66.70	-2	4,271	-0.05%
2024/04/02	4	67.75	1	69.30	67.80	3	4,291	0.07%
2024/03/29	1	67.80	1	68.10	68.10	0	4,301	0.00%
2024/03/26	3	67.77	1	67.40	67.10	2	4,634	0.04%
2024/03/25	3	68.80	1	68.40	68.10	2	4,637	0.04%
2024/03/22	0	0.00	1	68.10	68.30	-1	4,690	-0.02%
2024/03/20	1	67.60	0	0.00	67.70	1	4,949	0.02%
2024/03/19	5	68.44	0	0.00	68.30	5	4,983	0.10%
2024/03/18	0	0.00	0.3	69.10	69.50	-0.3	5,136	-0.01%
2024/03/15	0	0.00	15	69.13	68.50	-15	5,158	-0.29%
2024/03/14	1	70.00	2	70.10	69.80	-1	5,161	-0.02%
2024/03/13	1	70.19	3	69.73	69.70	-2	5,145	-0.04%
2024/03/12	4	71.93	26	70.83	71.90	-22	5,096	-0.43%
2024/03/11	1.1	66.72	0	0.00	67.60	1.1	4,959	0.02%
2024/03/08	10.2	67.57	7	67.57	67.10	3.2	4,948	0.06%
2024/03/06	1	70.20	0	0.00	70.10	1	4,820	0.02%
2024/03/05	1	70.50	5	70.68	70.40	-4	4,945	-0.08%
2024/03/04	0	0.00	2	70.85	70.80	-2	4,943	-0.04%
2024/03/01	2	70.75	3	71.40	70.70	-1	4,936	-0.02%
2024/02/29	4	68.95	4	69.90	70.70	0	4,946	0.00%
2024/02/27	2	69.70	2	69.80	69.40	0	4,902	0.00%
2024/02/26	4	70.68	0	0.00	70.60	4	4,906	0.08%
2024/02/23	1.4	71.44	0	0.00	71.20	1.4	4,978	0.03%
2024/02/22	1.5	70.63	3	70.40	70.90	-1.5	5,036	-0.03%
2024/02/21	5	71.00	0	0.00	70.80	5	5,195	0.10%
2024/02/20	4	71.50	0	0.00	70.90	4	5,293	0.08%
2024/02/19	6	71.83	4.5	71.40	72.20	1.5	5,303	0.03%
2024/02/16	1	70.00	3	70.20	69.90	-2	5,334	-0.04%
2024/02/15	1	69.30	0	0.00	68.70	1	5,342	0.02%
2024/02/05	1	68.30	0	0.00	69.30	1	5,354	0.02%
2024/02/02	3	69.40	0	0.00	69.10	3	5,451	0.06%
2024/02/01	2.2	70.67	3	70.37	70.70	-0.8	5,480	-0.01%
2024/01/31	0	0.00	1	69.70	69.50	-1	5,501	-0.02%
2024/01/30	0.1	69.76	0	0.00	69.60	0.1	5,522	0.00%
2024/01/29	1	70.30	0	0.00	69.80	1	5,541	0.02%
2024/01/26	5	70.00	0	0.00	69.80	5	5,599	0.09%
2024/01/25	1	70.00	0	0.00	69.70	1	5,675	0.02%
2024/01/24	5	71.10	1	71.10	70.80	4	5,723	0.07%
2024/01/23	1	69.30	0	0.00	69.60	1	5,865	0.02%
2024/01/22	1.1	69.29	0	0.00	68.60	1.1	5,904	0.02%
2024/01/19	1	68.50	0	0.00	69.10	1	6,009	0.02%
2024/01/18	2	67.30	0	0.00	68.50	2	6,091	0.03%
2024/01/17	10	68.50	1	69.60	67.70	9	6,163	0.15%
2024/01/16	4	69.95	2	70.00	69.80	2	6,113	0.03%
2024/01/15	6	70.80	15	70.96	70.90	-9	6,215	-0.14%
2024/01/12	0	0.00	2	71.00	70.70	-2	6,435	-0.03%
2024/01/11	11.2	70.72	5	71.00	70.70	6.2	6,557	0.09%
2024/01/10	2.4	70.04	0	0.00	70.20	2.4	6,941	0.03%
2024/01/09	2.6	71.67	1	70.90	70.90	1.6	7,154	0.02%
2024/01/05	2.4	72.40	1	72.40	72.40	1.4	8,913	0.02%
2024/01/04	2.1	72.76	3	72.80	72.60	-1	9,230	-0.01%
2024/01/03	8	73.43	0	0.00	73.10	8	9,285	0.09%
2024/01/02	0	0.00	2	75.20	74.80	-2	9,265	-0.02%
2023/12/29	1.1	74.88	3	75.20	74.80	-1.9	9,295	-0.02%
2023/12/28	3	74.50	3	74.47	74.60	0	9,415	0.00%
2023/12/26	1	72.80	0	0.00	72.70	1	9,545	0.01%
2023/12/25	9	72.91	0	0.00	72.80	9	9,755	0.09%
2023/12/22	5.1	72.62	2	72.35	72.20	3.1	9,944	0.03%
2023/12/21	7.4	72.84	3	72.30	72.70	4.4	9,849	0.04%
2023/12/20	1	74.00	0	0.00	74.10	1	9,898	0.01%
2023/12/19	2.1	73.92	0	0.00	74.00	2.1	9,935	0.02%
2023/12/18	1.2	74.63	0	0.00	74.40	1.2	9,995	0.01%
2023/12/15	3	75.93	2	76.00	75.50	1	10,188	0.01%
2023/12/14	4.3	76.12	1	76.10	77.30	3.3	10,213	0.03%
2023/12/13	7	76.34	1	76.80	76.00	6	10,171	0.06%
2023/12/11	1	77.90	0	0.00	78.00	1	10,108	0.01%
2023/12/08	3	77.63	0	0.00	77.20	3	10,156	0.03%
2023/12/07	3	77.60	0	0.00	77.60	3	10,186	0.03%
2023/12/06	5.1	77.72	0	0.00	77.80	5.1	10,240	0.05%
2023/12/05	2	77.00	0	0.00	77.00	2	10,270	0.02%
2023/12/04	5.3	77.12	1	76.90	76.50	4.3	10,336	0.04%
2023/12/01	2	77.10	1	77.20	77.10	1	10,458	0.01%
2023/11/30	9	76.76	1	76.90	76.90	8	10,662	0.08%
2023/11/29	2	78.05	0	0.00	77.90	2	11,171	0.02%
2023/11/28	1	78.00	1	78.20	78.40	0	11,565	0.00%
2023/11/27	2	77.70	1.1	77.51	77.10	0.9	11,759	0.01%
2023/11/22	4	77.90	0	0.00	77.70	4	12,453	0.03%
2023/11/21	1	78.60	2	79.10	79.00	-1	12,370	-0.01%
2023/11/20	5	78.18	0	0.00	78.00	5	12,279	0.04%
2023/11/17	0.1	79.60	5	79.70	80.20	-4.9	12,116	-0.04%
2023/11/16	3	78.60	1	79.20	79.10	2	12,025	0.02%
2023/11/15	4	79.50	9	79.62	78.50	-5	11,968	-0.04%
2023/11/13	1	77.30	1	77.10	77.60	0	11,869	0.00%
2023/11/10	5	77.34	2	77.55	77.10	3	11,883	0.03%
2023/11/09	5	79.08	1	78.90	79.20	4	11,857	0.03%
2023/11/08	3	79.03	0	0.00	78.60	3	12,001	0.02%
2023/11/07	3	78.80	0	0.00	79.10	3	12,008	0.02%
2023/11/06	1	78.80	4	79.05	78.80	-3	12,036	-0.02%
2023/11/03	1	78.30	3.1	78.86	78.20	-2.1	12,143	-0.02%
2023/11/02	5	76.40	0	0.00	77.40	5	12,086	0.04%
2023/11/01	3	74.70	1	75.20	75.00	2	12,009	0.02%
2023/10/31	9	75.02	0	0.00	74.10	9	11,946	0.08%
2023/10/30	4	77.25	5	77.00	76.90	-1	11,861	-0.01%
2023/10/27	3	78.00	2	77.35	77.30	1	11,890	0.01%
2023/10/26	7.1	78.78	1	78.20	78.20	6.1	11,957	0.05%
2023/10/25	0	0.00	1	80.70	80.10	-1	11,962	-0.01%
2023/10/24	9	78.34	0	0.00	79.00	9	12,043	0.07%
2023/10/23	12	78.22	3	78.17	77.80	9	12,066	0.07%
2023/10/20	2.1	79.12	2	79.30	79.10	0.1	12,142	0.00%
2023/10/19	21	80.18	2	81.05	81.40	19	12,052	0.16%
2023/10/18	7	81.71	4	81.83	80.10	3	12,069	0.02%
2023/10/17	17	81.98	1	82.70	81.10	16	11,808	0.14%
2023/10/16	25.2	84.54	19	84.43	83.00	6.2	11,705	0.05%
2023/10/13	25.1	86.68	54.2	88.25	85.10	-29.1	11,340	-0.26%
2023/10/12	5	83.04	5	81.60	84.00	0	10,331	0.00%
2023/10/11	2	78.70	3	79.87	78.80	-1	10,484	-0.01%
2023/10/06	0.2	78.80	0	0.00	78.90	0.2	10,709	0.00%
2023/10/05	2	78.55	0	0.00	78.40	2	10,747	0.02%
2023/10/04	13	78.68	2.2	78.46	78.40	10.9	10,777	0.10%
2023/10/03	4	81.63	1	82.40	80.50	3	10,670	0.03%
2023/10/02	3	82.13	0	0.00	82.00	3	10,679	0.03%
2023/09/28	4	83.65	2	84.60	83.00	2	10,776	0.02%
2023/09/27	15	85.61	14	84.04	86.00	1	10,746	0.01%
2023/09/25	5	84.72	4	84.40	84.30	1	10,678	0.01%
2023/09/22	1	81.60	3	81.30	82.50	-2	10,638	-0.02%
2023/09/21	7	82.19	0	0.00	80.60	7	10,613	0.07%
2023/09/20	5	84.38	1	83.20	82.20	4	10,624	0.04%
2023/09/19	3	84.80	18	84.99	84.60	-15	10,450	-0.14%
2023/09/18	0	0.00	1	84.20	83.30	-1	10,335	-0.01%
2023/09/15	6	83.37	0	0.00	82.90	6	10,380	0.06%
2023/09/14	1	83.50	3	83.83	83.80	-2	10,412	-0.02%
2023/09/13	1	81.10	2	82.20	83.90	-1	10,425	-0.01%
2023/09/11	2	82.40	2.5	81.71	81.20	-0.5	10,647	0.00%
2023/09/08	4.1	83.29	0	0.00	82.60	4.1	10,628	0.04%
2023/09/07	1.2	84.02	2	83.60	84.50	-0.8	10,632	-0.01%
2023/09/06	13	84.69	13.2	83.26	83.20	-0.2	10,618	0.00%
2023/09/05	5	84.80	7	84.37	85.20	-2	10,593	-0.02%
2023/09/04	43.1	87.41	36.1	86.71	85.70	7	10,510	0.07%
2023/09/01	10	85.82	9.1	85.99	85.30	0.9	9,982	0.01%
2023/08/31	6.4	83.84	9.3	83.61	83.40	-3	9,779	-0.03%
2023/08/30	4	82.38	11	82.34	83.70	-7	9,882	-0.07%
2023/08/29	3	79.50	14	79.19	79.80	-11	9,712	-0.11%
2023/08/28	0.1	75.70	2	75.90	75.70	-1.9	10,084	-0.02%
2023/08/23	2	74.85	0	0.00	74.70	2	11,529	0.02%
2023/08/22	3	74.47	0	0.00	74.30	3	11,663	0.03%
2023/08/18	1	75.10	3.1	75.28	74.70	-2.1	12,263	-0.02%
2023/08/17	2.4	73.57	2	75.05	75.60	0.4	12,610	0.00%
2023/08/16	4	73.43	0	0.00	73.20	4	12,960	0.03%
2023/08/15	2	74.35	3	75.07	74.30	-1	13,037	-0.01%
2023/08/14	12	74.93	1	74.40	73.40	11	13,253	0.08%
2023/08/11	4	77.85	1	77.70	77.50	3	13,487	0.02%
2023/08/10	5	78.32	0	0.00	77.90	5	13,636	0.04%
2023/08/09	3	79.90	0.3	81.90	79.20	2.7	13,659	0.02%
2023/08/08	11	79.69	0	0.00	79.70	11	13,666	0.08%
2023/08/07	1	80.20	1	80.30	80.50	0	13,852	0.00%
2023/08/02	1	80.30	1	80.10	80.10	0	13,997	0.00%
2023/08/01	1.5	81.75	2	82.10	81.00	-0.5	13,969	0.00%
2023/07/31	1	83.20	14	83.32	82.00	-13	13,957	-0.09%
2023/07/27	0	0.00	3	80.43	81.00	-3	13,982	-0.02%
2023/07/26	5	78.48	0	0.00	77.70	5	13,895	0.04%
2023/07/25	11	79.84	10	77.10	79.80	1	13,936	0.01%
2023/07/24	3	76.73	0	0.00	76.20	3	13,873	0.02%
2023/07/21	13.1	77.94	0	0.00	77.40	13.1	13,893	0.09%
2023/07/20	3	78.27	2	77.90	78.20	1	14,010	0.01%
2023/07/19	5	79.54	0	0.00	79.00	5	13,983	0.04%
2023/07/18	20.4	81.18	1.3	82.00	80.20	19.1	14,165	0.13%
2023/07/17	7	85.87	17	85.16	84.40	-10	14,604	-0.07%
2023/07/14	8	85.88	7	86.79	85.50	1	15,027	0.01%
2023/07/13	3	83.20	15.1	83.17	84.00	-12.1	15,484	-0.08%
2023/07/12	0.6	80.30	0	0.00	80.20	0.6	15,701	0.00%
2023/07/11	4	80.93	2	80.35	80.00	2	16,083	0.01%
2023/07/10	1	81.70	0	81.90	81.30	1	16,401	0.01%
2023/07/07	2	82.30	3	82.83	82.30	-1	16,394	-0.01%
2023/07/06	0	0.00	2	83.40	83.50	-2	16,360	-0.01%
2023/07/05	7.1	82.10	5.3	82.13	81.80	1.8	16,184	0.01%
2023/07/04	1.3	82.60	1.3	82.29	82.40	0	16,023	0.00%
2023/07/03	4	82.15	6	82.43	81.80	-2	16,017	-0.01%
2023/06/30	5.4	82.83	6	80.40	82.60	-0.6	15,975	0.00%
2023/06/29	2	80.90	0	0.00	80.50	2	15,906	0.01%
2023/06/28	18	80.94	2	80.70	80.80	16	15,888	0.10%
2023/06/27	1	80.40	0	0.00	79.40	1	15,857	0.01%
2023/06/26	3	81.23	0	0.00	82.00	3	15,917	0.02%
2023/06/21	2	82.20	0	0.00	82.00	2	16,007	0.01%
2023/06/20	2	82.85	0	0.00	83.10	2	16,009	0.01%
2023/06/19	2	83.50	5	83.70	83.40	-3	16,067	-0.02%
2023/06/16	29.2	85.86	1	86.60	83.70	28.2	16,268	0.17%
2023/06/15	2	87.30	2	87.75	87.70	0	16,050	0.00%
2023/06/14	2	87.60	1	88.40	87.40	1	16,092	0.01%
2023/06/13	2	87.50	2	88.50	87.10	0	16,261	0.00%
2023/06/12	4	86.90	10.3	87.79	86.80	-6.3	16,486	-0.04%
2023/06/09	13	86.54	1.6	87.88	87.80	11.4	16,587	0.07%
2023/06/08	4	87.83	1	87.30	87.10	3	16,894	0.02%
2023/06/07	4	89.43	21	90.05	89.70	-17	17,277	-0.10%
2023/06/06	8	89.24	9	89.59	88.50	-1	17,427	-0.01%
2023/06/05	5	92.88	14	91.59	90.60	-9	17,463	-0.05%
2023/06/02	8	91.04	13.1	91.65	90.60	-5.1	17,273	-0.03%
2023/06/01	60	90.62	33	91.59	89.60	27	17,110	0.16%
2023/05/31	3	85.47	3.2	86.94	87.60	-0.2	16,730	0.00%
2023/05/30	41.1	87.57	46	87.93	86.60	-4.9	16,779	-0.03%
2023/05/29	1	83.30	0	0.00	82.80	1	16,189	0.01%
2023/05/26	3	82.67	7	82.80	82.20	-4	16,720	-0.02%
2023/05/25	19	84.40	1	84.00	83.40	18	16,790	0.11%
2023/05/24	1	84.50	2	84.15	85.30	-1	16,784	-0.01%
2023/05/23	1	83.70	2	85.15	83.70	-1	16,779	-0.01%
2023/05/22	2	83.00	21.2	83.07	84.20	-19.2	16,625	-0.12%
2023/05/19	2	81.45	6	80.75	80.40	-4	16,605	-0.02%
2023/05/18	6	81.28	6	81.88	81.80	0	17,232	0.00%
2023/05/17	12	81.06	18	80.43	81.10	-6	17,202	-0.03%
2023/05/16	6	78.57	6	78.30	79.60	0	16,929	0.00%
2023/05/15	3	76.90	0	0.00	76.70	3	16,975	0.02%
2023/05/12	4	76.80	0	0.00	78.30	4	17,522	0.02%
2023/05/11	4	76.80	0	0.00	75.90	4	17,605	0.02%
2023/05/10	21	79.05	22	78.26	79.10	-1	17,858	-0.01%
2023/05/09	5	77.60	3	77.40	77.10	2	18,040	0.01%
2023/05/08	5	77.60	8	78.05	78.10	-3	18,373	-0.02%
2023/05/05	3	77.77	1	77.50	77.40	2	19,117	0.01%
2023/05/04	19	77.05	12	77.37	77.80	7	20,127	0.03%
2023/05/03	6.1	78.43	6	78.43	77.60	0.1	20,629	0.00%
2023/04/28	0	0.00	6	80.80	80.60	-6	22,329	-0.03%
2023/04/27	1	81.20	1	80.70	80.50	0	22,911	0.00%
2023/04/26	2	78.90	3	78.97	79.80	-1	23,222	0.00%
2023/04/25	41	81.16	38	78.51	78.50	3	23,224	0.01%
2023/04/24	0	0.00	2	79.85	80.90	-2	23,268	-0.01%
2023/04/21	4	80.68	5	80.42	80.30	-1	23,333	0.00%
2023/04/20	53	81.83	41	80.67	82.00	12	23,300	0.05%
2023/04/19	19.1	84.57	20.7	85.08	83.20	-1.6	23,430	-0.01%
2023/04/18	26.2	83.31	38.1	84.17	85.70	-11.9	23,376	-0.05%
2023/04/17	15.5	81.45	30	80.68	81.80	-14.5	22,746	-0.06%
2023/04/14	27	78.94	30	79.63	79.10	-3	22,664	-0.01%
2023/04/13	10	77.84	14	77.46	77.60	-4	22,469	-0.02%
2023/04/12	20	75.50	11	75.57	75.60	9	22,228	0.04%
2023/04/11	1	75.70	0	0.00	74.70	1	22,378	0.00%
2023/04/10	20	74.80	21	74.56	74.80	-1	22,442	0.00%
2023/04/07	0	0.00	1	74.20	74.30	-1	22,682	0.00%
2023/04/06	3	73.67	2	73.60	73.70	1	22,946	0.00%
2023/03/31	3	75.30	0	0.00	75.20	3	23,097	0.01%
2023/03/30	1	76.30	0	0.00	76.50	1	23,290	0.00%
2023/03/29	0	0.00	1	75.40	75.60	-1	23,597	0.00%
2023/03/28	9	75.21	11	74.64	74.50	-2	24,135	-0.01%
2023/03/27	7	76.56	3	76.23	75.50	4	24,251	0.02%
2023/03/24	8	78.28	4	78.60	78.80	4	24,380	0.02%
2023/03/23	2	77.40	12	77.26	77.50	-10	24,792	-0.04%
2023/03/22	13	77.83	12	78.58	76.40	1	25,520	0.00%
2023/03/21	2	77.15	3	77.83	77.30	-1	25,958	0.00%
2023/03/20	3	75.80	1	75.90	75.80	2	26,583	0.01%
2023/03/17	9	74.93	8	75.50	75.70	1	26,757	0.00%
2023/03/16	1.1	75.32	3	75.00	73.90	-1.9	27,143	-0.01%
2023/03/15	13	76.98	11	77.01	75.90	2	27,463	0.01%
2023/03/14	1	74.70	1	75.40	75.50	0	27,639	0.00%
2023/03/13	18	74.77	21	74.60	76.00	-3	27,805	-0.01%
2023/03/10	29	73.13	21	72.82	72.40	8	28,035	0.03%
2023/03/09	20	77.39	4	76.93	76.00	16	28,440	0.06%
2023/03/08	5.5	77.55	1	77.50	77.60	4.5	29,589	0.02%
2023/03/07	4.1	79.07	3	79.27	79.20	1.1	31,679	0.00%
2023/03/06	17.1	78.37	14	78.79	79.00	3.1	32,545	0.01%
2023/03/03	5	78.36	2	78.05	78.10	3	33,580	0.01%
2023/03/02	25	78.92	13	79.32	78.80	12	33,809	0.04%
2023/03/01	10	82.03	11	82.05	81.60	-1	34,331	0.00%
2023/02/24	15	81.06	31	82.11	81.30	-16	34,926	-0.05%
2023/02/23	3	78.97	5	79.58	80.00	-2	35,006	-0.01%
2023/02/22	34.2	78.17	26	78.70	78.10	8.2	35,078	0.02%
2023/02/21	13	81.66	20.4	81.66	80.90	-7.4	35,210	-0.02%
2023/02/20	5	80.10	6	79.87	80.60	-1	35,453	0.00%
2023/02/17	11	80.50	6	80.82	80.00	5	36,109	0.01%
2023/02/16	36	81.18	35	81.46	81.50	1	36,232	0.00%
2023/02/15	12.1	78.10	10	78.35	77.90	2.1	35,580	0.01%
2023/02/14	9.1	77.40	0	0.00	77.20	9.1	35,384	0.03%
2023/02/13	14.1	78.33	10	77.50	77.50	4.1	35,365	0.01%
2023/02/10	6.8	78.74	8	79.23	79.00	-1.2	35,162	0.00%
2023/02/09	6	77.23	10	77.44	76.90	-4	34,580	-0.01%
2023/02/08	27.1	76.85	6	76.63	77.80	21.1	34,426	0.06%
2023/02/07	10	77.84	7	78.09	77.80	3	34,045	0.01%
2023/02/06	13	77.81	15	77.44	77.50	-2	33,809	-0.01%
2023/02/03	32.1	79.40	18	79.18	78.10	14.1	33,486	0.04%
2023/02/02	18	81.70	16	80.18	79.50	2	32,779	0.01%
2023/02/01	48	84.39	58.3	83.49	84.50	-10.3	31,891	-0.03%
2023/01/31	155	81.02	154.6	79.76	82.90	0.4	31,435	0.00%	大買/大賣/
2023/01/30	6	76.15	11.1	76.22	78.10	-5.1	30,031	-0.02%
2023/01/17	25	69.88	23	70.18	71.00	2	29,893	0.01%
2023/01/16	18	68.68	26	68.63	69.20	-8	29,626	-0.03%
2023/01/13	40	66.69	40	66.83	66.80	0	29,718	0.00%
2023/01/12	3	66.23	2	66.45	66.20	1	29,684	0.00%
2023/01/11	60	66.52	61	67.34	66.50	-1	29,471	0.00%
2023/01/10	2	67.80	3.2	68.00	67.20	-1.2	29,388	0.00%
2023/01/09	37	67.96	43	68.40	68.20	-6	29,198	-0.02%
2023/01/06	4	65.65	6	66.18	66.20	-2	28,481	-0.01%
2023/01/05	15	65.69	14.3	65.72	65.70	0.7	27,989	0.00%
2023/01/04	53.2	65.46	66	64.72	65.70	-12.8	27,698	-0.05%
2023/01/03	6	63.08	11	62.97	63.20	-5	27,350	-0.02%
2022/12/30	2	61.60	2	62.10	62.00	0	27,175	0.00%
2022/12/29	27	60.00	26	60.73	61.40	1	27,061	0.00%
2022/12/28	21	62.00	23	61.60	61.60	-2	26,892	-0.01%
2022/12/27	26	61.24	37	61.90	61.90	-11	26,747	-0.04%
2022/12/26	33	59.48	29	60.50	61.10	4	26,468	0.02%
2022/12/23	21.1	58.90	21	59.12	59.10	0.1	26,197	0.00%
2022/12/22	20.1	60.85	10	60.04	59.70	10.1	25,954	0.04%
2022/12/21	41	61.38	40	60.19	60.00	1	25,720	0.00%
2022/12/20	49	63.68	52	62.61	61.40	-3	25,370	-0.01%
2022/12/19	35	64.47	24	64.15	64.20	11	24,857	0.04%
2022/12/16	27	64.85	24	64.17	64.10	3	24,654	0.01%
2022/12/15	20	68.36	24	68.09	66.50	-4	24,382	-0.02%
2022/12/14	29	67.31	46	66.55	66.80	-17	23,822	-0.07%
2022/12/13	62	65.75	48	65.04	65.00	14	23,062	0.06%
2022/12/12	23	65.79	19.1	65.44	66.60	3.9	22,467	0.02%
2022/12/09	13	62.38	1	62.40	62.30	12	21,593	0.06%
2022/12/08	31.1	62.65	33	63.17	63.00	-1.9	21,338	-0.01%
2022/12/07	13.1	64.57	42	63.42	63.40	-29	20,901	-0.14%
2022/12/06	33.2	65.22	33.2	65.12	64.90	0	20,373	0.00%
2022/12/05	21	66.83	30	66.82	66.90	-9	19,893	-0.05%
2022/12/02	102	68.10	68	67.03	66.70	34	19,576	0.17%	大買/
2022/12/01	80	66.51	79.2	67.17	67.90	0.8	18,949	0.00%
2022/11/30	53	64.57	52	65.13	65.20	1	18,126	0.01%
2022/11/29	87	66.05	107	67.37	63.70	-20	16,812	-0.12%	大賣/
2022/11/28	54	62.06	51.4	64.17	64.80	2.6	14,714	0.02%
2022/11/25	92	59.39	120.1	59.86	60.60	-28.1	14,089	-0.20%	大賣/
2022/11/24	52	57.35	52	57.43	57.70	0	12,958	0.00%
2022/11/23	29	56.29	59	57.06	57.10	-30	12,521	-0.24%
2022/11/22	65	54.72	24.3	54.81	54.90	40.7	11,541	0.35%
2022/11/21	15	51.99	36.6	52.43	54.10	-21.6	10,587	-0.20%
2022/11/18	7	49.20	24	49.24	49.20	-17	9,933	-0.17%
2022/11/17	9	50.70	20.2	50.87	50.20	-11.2	9,704	-0.12%
2022/11/16	39.2	50.46	47	50.14	50.90	-7.8	9,257	-0.08%
2022/11/15	22	49.10	43.1	50.84	51.10	-21.1	8,791	-0.24%
2022/11/14	4	48.46	31.1	48.49	49.50	-27.1	7,961	-0.34%
2022/11/11	0	0.00	4	44.98	45.00	-4	7,484	-0.05%
2022/11/09	9	45.16	1	45.95	44.80	8	7,416	0.11%
2022/11/07	1	45.40	2	45.53	45.75	-1	7,330	-0.01%
2022/11/04	3	43.73	2	45.15	45.05	1	7,310	0.01%
2022/11/03	16	44.42	1	44.60	44.45	15	7,270	0.21%
2022/11/02	1	45.35	12	45.53	45.20	-11	7,337	-0.15%
2022/10/31	7	45.83	1	46.30	45.60	6	7,566	0.08%
2022/10/28	4	45.79	2	46.30	45.75	2	7,556	0.03%
2022/10/27	12	44.94	13	46.28	46.55	-1	7,447	-0.01%
2022/10/26	6	44.47	5	44.87	44.40	1	7,331	0.01%
2022/10/25	30	44.76	25	44.35	44.30	5	7,207	0.07%
2022/10/24	81	45.89	26	46.00	46.00	55	6,936	0.79%
2022/10/21	133	44.38	92	44.51	45.05	41	6,516	0.63%	大買/
2022/10/20	11	41.68	0	0.00	41.35	11	5,996	0.18%
2022/10/19	26	43.10	22	43.31	43.00	4	5,965	0.07%
2022/10/18	12	43.12	23	43.48	42.80	-11	6,023	-0.18%
2022/10/17	20	43.14	17	43.02	43.45	3	6,156	0.05%
2022/10/14	10	42.00	15	42.70	42.80	-5	6,177	-0.08%
2022/10/13	27	41.73	24	42.17	41.05	3	6,136	0.05%
2022/10/12	2	41.05	0	0.00	41.05	2	6,071	0.03%
2022/10/11	9	41.23	10	40.95	40.80	-1	6,175	-0.02%
2022/10/07	3	42.35	7	42.68	42.90	-4	6,221	-0.06%
2022/10/05	1	42.05	3	42.25	41.20	-2	6,646	-0.03%
2022/10/03	1	40.90	0	0.00	40.75	1	7,032	0.01%
2022/09/30	0	0.00	0.1	41.00	41.05	-0.1	7,162	0.00%
2022/09/29	1	41.90	0	0.00	41.55	1	7,232	0.01%
2022/09/28	4	41.61	1	42.10	41.20	3	7,355	0.04%
2022/09/27	11	42.87	4	42.66	42.65	7	7,378	0.09%
2022/09/26	2	41.98	2	42.30	41.85	0	7,436	0.00%
2022/09/23	1	42.95	0	0.00	42.85	1	7,635	0.01%
2022/09/22	0	0.00	2	42.90	43.45	-2	7,823	-0.03%
2022/09/21	1	42.70	0	0.00	42.60	1	8,031	0.01%
2022/09/20	0	0.00	2	43.00	43.30	-2	8,266	-0.02%
2022/09/19	0	0.00	1	42.00	41.95	-1	8,537	-0.01%
2022/09/14	0	0.00	0	42.05	42.20	0	9,969	0.00%
2022/09/07	5	42.07	3	41.87	41.85	2	11,040	0.02%
2022/09/06	1	42.10	0	0.00	42.05	1	11,057	0.01%
2022/09/05	5	44.30	10	43.58	43.40	-5	11,033	-0.05%
2022/09/02	10	42.93	5	42.82	43.85	5	11,015	0.05%
2022/09/01	8	42.97	7	43.13	43.20	1	10,804	0.01%
2022/08/31	1	40.60	0	0.00	41.25	1	10,484	0.01%
2022/08/30	0	0.00	1	40.80	40.60	-1	10,489	-0.01%
2022/08/29	1	40.05	0	0.00	40.15	1	10,523	0.01%
2022/08/26	0	0.00	2	39.95	41.00	-2	10,537	-0.02%
2022/08/25	1	40.00	2	40.20	39.85	-1	10,558	-0.01%
2022/08/24	0.1	40.90	0	0.00	40.70	0.1	10,758	0.00%
2022/08/23	1	40.90	1	40.75	40.85	0	10,817	0.00%
2022/08/22	3.1	40.87	0	0.00	40.85	3.1	10,847	0.03%
2022/08/19	0.1	41.45	0	0.00	41.30	0.1	10,809	0.00%
2022/08/18	3.2	41.41	3	41.62	41.50	0.2	10,867	0.00%
2022/08/17	1.1	42.24	0	0.00	41.95	1.1	10,930	0.01%
2022/08/16	1	42.60	0	0.00	42.40	1	10,886	0.01%
2022/08/15	1	42.65	0	0.00	42.55	1	10,870	0.01%
2022/08/12	0	0.00	1	42.60	42.40	-1	10,881	-0.01%
2022/08/11	2	42.00	0	0.00	41.80	2	10,866	0.02%
2022/08/10	1	42.10	0	0.00	41.95	1	10,869	0.01%
2022/08/08	29.1	40.06	28	40.76	41.45	1.1	10,907	0.01%
2022/08/05	1	44.10	30	44.25	43.80	-29	10,664	-0.27%
2022/08/04	3	43.23	51	44.63	43.25	-48	10,610	-0.45%
2022/08/03	1	44.95	0	0.00	44.05	1	10,503	0.01%
2022/08/02	2	45.20	0	0.00	45.10	2	10,414	0.02%
2022/08/01	7	45.39	0	0.00	45.55	7	10,361	0.07%
2022/07/29	2	45.55	0	0.00	45.75	2	10,334	0.02%
2022/07/27	0	0.00	3	46.00	46.20	-3	10,234	-0.03%
2022/07/25	4	44.75	92	44.70	45.80	-88	10,061	-0.87%
2022/07/22	12.1	45.69	13	45.70	45.95	-1	9,867	-0.01%
2022/07/20	2	48.15	0	0.00	47.50	2	9,444	0.02%
2022/07/19	31	47.81	0	0.00	48.05	31	9,371	0.33%
2022/07/15	5	48.26	2	47.73	48.00	3	9,207	0.03%
2022/07/14	32	48.77	0	0.00	49.00	32	9,075	0.35%
2022/07/13	66	48.60	59	47.85	49.00	7	8,896	0.08%
2022/07/12	37	46.79	7	46.36	46.90	30	8,479	0.35%
2022/07/11	67	46.29	8	46.07	46.10	59	8,246	0.72%
2022/07/08	0	0.00	7	44.31	44.70	-7	8,045	-0.09%
2022/07/07	0	0.00	1	43.80	43.70	-1	7,907	-0.01%
2022/07/06	7	43.17	0	0.00	42.50	7	7,786	0.09%
2022/07/05	0	0.00	1	45.10	44.50	-1	7,651	-0.01%
2022/07/04	1	44.50	4	44.60	44.40	-3	7,573	-0.04%
2022/07/01	2	44.93	361	45.45	44.40	-359	7,468	-4.81%	大賣/鉅額交易
2022/06/30	7	47.51	1	47.10	47.20	6	7,202	0.08%
2022/06/29	37	48.69	7	48.71	47.50	30	6,978	0.43%
2022/06/28	3.1	48.48	0	0.00	48.35	3.1	6,707	0.05%
2022/06/27	22	49.61	22.1	49.27	50.20	-0.1	6,443	0.00%
2022/06/24	31	49.92	23	49.94	50.00	8	6,089	0.13%
2022/06/23	312.1	50.80	31.1	51.00	50.50	281	5,800	4.84%	大買/鉅額交易
2022/06/22	50	50.05	3	49.02	49.10	47	4,986	0.94%
2022/06/21	24	47.81	31.3	48.24	49.75	-7.3	4,553	-0.16%
2022/06/20	2	44.89	1	45.65	45.30	1	3,987	0.03%
2022/06/17	0.1	46.05	1	45.75	46.10	-0.9	3,770	-0.02%
2022/06/16	0	0.00	3.3	46.27	45.80	-3.3	3,557	-0.09%
2022/06/15	10	45.30	2	45.60	45.40	8	3,336	0.24%
2022/06/13	0	0.00	10	45.90	45.40	-10	3,201	-0.31%
2022/06/09	10	45.20	3	45.08	45.20	7	3,089	0.23%
2022/06/08	1	44.25	1	44.75	44.35	0	3,099	0.00%
2022/06/07	1	44.15	0	0.00	44.35	1	3,070	0.03%
2022/06/06	2	44.78	0	0.00	44.70	2	3,007	0.07%
2022/06/02	2	45.70	2	45.90	45.15	0	3,005	0.00%
2022/06/01	1	45.65	7	45.81	45.80	-6	2,937	-0.20%
2022/05/31	0	0.00	3.8	44.03	44.45	-3.8	2,668	-0.14%
2022/05/30	0	0.00	3	43.57	43.70	-3	2,530	-0.12%
2022/05/26	2	43.30	6	43.70	43.15	-4	2,442	-0.16%
2022/05/25	0	0.00	4.2	42.89	43.15	-4.2	2,352	-0.18%
2022/05/23	0	0.00	1	42.15	42.10	-1	2,264	-0.04%
2022/05/19	1	41.35	1	41.75	42.20	0	2,270	0.00%
2022/05/18	0	0.00	2	42.25	42.05	-2	2,204	-0.09%
2022/05/17	1	41.60	0	0.00	41.95	1	2,198	0.05%
2022/05/16	1	41.65	7	41.55	42.00	-6	2,128	-0.28%
2022/05/13	2	40.13	2	40.58	40.10	0	1,945	0.00%
2022/05/11	0	0.00	1	38.70	38.65	-1	1,865	-0.05%
2022/05/09	0	0.00	15	38.80	38.70	-15	1,865	-0.80%
2022/05/06	15	39.40	0	0.00	39.55	15	1,836	0.82%
2022/04/25	1	40.40	0	0.00	40.10	1	2,081	0.05%
2022/04/22	0	0.00	1	41.25	41.20	-1	2,099	-0.05%
2022/04/20	0	0.00	2	41.05	40.95	-2	2,209	-0.09%
2022/04/19	0	0.00	1	40.20	40.35	-1	2,202	-0.05%
2022/04/18	3	40.00	0	0.00	40.00	3	2,245	0.13%
2022/04/11	2	39.20	0	0.00	39.10	2	2,555	0.08%
2022/03/31	0	0.00	1	40.50	40.70	-1	2,820	-0.04%
2022/03/11	0	0.00	4	39.41	39.05	-4	3,025	-0.13%
2022/03/09	0.1	39.00	0	0.00	39.30	0.1	2,948	0.00%
2022/03/07	4	39.88	0	0.00	39.70	4	2,936	0.14%
2022/03/02	0	0.00	1	41.15	41.25	-1	3,053	-0.03%
2022/02/24	1	41.00	0	0.00	40.70	1	3,250	0.03%
2022/02/23	2	41.85	0	0.00	41.85	2	3,355	0.06%
2022/02/22	1	41.90	0	0.00	41.75	1	3,515	0.03%
2022/02/21	0	0.00	2	42.58	42.75	-2	3,568	-0.06%
2022/02/18	1	42.10	0	0.00	42.40	1	3,706	0.03%
2022/02/14	0	0.00	1	41.30	41.20	-1	4,128	-0.02%
2022/02/11	1	41.85	1	42.00	41.80	0	4,152	0.00%
2022/02/10	1	41.85	0	0.00	41.85	1	4,201	0.02%
2022/02/09	1	41.75	0	0.00	42.00	1	4,231	0.02%
2022/02/08	0	0.00	1	41.75	42.05	-1	4,253	-0.02%
2022/01/26	1	40.75	0	0.00	40.80	1	4,330	0.02%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/24	0.2	41.00	0	0.00	41.35	0.2	4,453	0.00%
2022/01/21	0.1	41.50	0	0.00	41.35	0.1	4,537	0.00%
2022/01/20	1	42.15	0	0.00	42.00	1	4,538	0.02%
2022/01/17	2	43.10	1	43.10	43.10	1	4,644	0.02%
2022/01/13	1	43.65	2	43.43	43.45	-1	4,898	-0.02%
2022/01/12	1	42.75	0	0.00	42.60	1	4,951	0.02%
2022/01/11	0	0.00	0.5	42.80	42.75	-0.5	5,175	-0.01%
2022/01/10	1	43.00	0	0.00	43.30	1	5,515	0.02%
2022/01/07	0	0.00	2	43.73	43.60	-2	5,730	-0.03%
2022/01/05	0	0.00	2.2	43.59	43.55	-2.2	5,988	-0.04%
2022/01/04	1	43.25	0	0.00	43.25	1	6,131	0.02%
2022/01/03	0	0.00	7.6	42.63	42.85	-7.6	6,645	-0.11%
2021/12/30	1	41.85	0	0.00	41.90	1	6,725	0.01%
2021/12/28	0	0.00	4	41.90	41.85	-4	6,959	-0.06%
2021/12/24	0.1	41.85	2	42.25	42.30	-1.9	7,180	-0.03%
2021/12/22	0.2	41.70	0	0.00	41.60	0.2	7,395	0.00%
2021/12/21	0.2	41.80	0	0.00	41.80	0.2	7,547	0.00%
2021/12/20	3	42.02	4	42.23	41.85	-1	7,868	-0.01%
2021/12/17	1	41.75	5	41.79	41.85	-4	8,019	-0.05%
2021/12/15	0.1	41.20	0	0.00	41.15	0.1	8,731	0.00%
2021/12/14	3	41.17	0	0.00	41.10	3	9,503	0.03%
2021/12/10	4	41.36	5	41.55	41.35	-1	10,132	-0.01%
2021/12/09	0	0.00	4	42.03	41.70	-4	10,150	-0.04%
2021/12/08	1	41.70	2	42.10	41.70	-1	10,165	-0.01%
2021/12/07	3	41.48	0	0.00	41.90	3	10,150	0.03%
2021/12/02	2	41.35	0	0.00	41.30	2	10,165	0.02%
2021/12/01	2	41.25	0	0.00	41.55	2	10,150	0.02%
2021/11/30	2	41.65	0	0.00	41.00	2	10,150	0.02%
2021/11/29	2.2	40.80	0	0.00	41.10	2.2	10,145	0.02%
2021/11/26	1.2	41.70	10	41.50	41.60	-8.8	10,092	-0.09%
2021/11/25	1.1	42.89	2	42.48	42.40	-1	10,021	-0.01%
2021/11/24	2.1	42.75	1.5	42.97	42.80	0.6	10,011	0.01%
2021/11/23	7.6	43.61	11.1	44.22	43.15	-3.5	9,994	-0.04%
2021/11/22	0	0.00	1	44.25	44.05	-1	9,908	-0.01%
2021/11/19	3.1	43.49	11	43.56	43.30	-7.9	9,740	-0.08%
2021/11/18	11.1	43.14	5	43.21	43.10	6.1	9,587	0.06%
2021/11/17	5	43.08	6	43.19	43.40	-1	9,523	-0.01%
2021/11/16	2.2	42.74	14	42.97	43.35	-11.9	9,379	-0.13%
2021/11/12	4	41.80	3	41.83	41.85	1	9,137	0.01%
2021/11/11	5	40.85	4	40.80	40.80	1	9,095	0.01%
2021/11/10	3	41.58	0	0.00	41.55	3	9,033	0.03%
2021/11/09	4	41.90	0	0.00	42.10	4	9,018	0.04%
2021/11/08	1	41.85	0	0.00	41.50	1	8,969	0.01%
2021/11/05	0.5	41.85	2	41.60	41.85	-1.5	8,947	-0.02%
2021/11/04	1	41.50	0	0.00	41.50	1	8,966	0.01%
2021/11/02	0	0.00	1	41.50	41.50	-1	8,965	-0.01%
2021/11/01	0	0.00	2	41.33	41.35	-2	8,871	-0.02%
2021/10/29	6	41.35	2	41.40	41.10	4	8,813	0.05%
2021/10/28	3	42.02	0	0.00	41.90	3	8,730	0.03%
2021/10/27	1	42.25	0	0.00	42.25	1	8,705	0.01%
2021/10/26	2	42.58	2	42.58	42.40	0	8,666	0.00%
2021/10/25	4	42.44	3	42.52	42.70	1	8,597	0.01%
2021/10/22	44	42.90	40	42.22	42.20	4	8,522	0.05%
2021/10/21	2	41.90	11	43.02	43.10	-9	8,420	-0.11%
2021/10/20	9	41.87	0	0.00	41.40	9	8,208	0.11%
2021/10/19	9	42.41	6	42.41	41.90	3	8,091	0.04%
2021/10/18	33	43.43	16	42.73	42.15	17	7,879	0.22%
2021/10/15	0.1	43.65	1	44.25	44.25	-0.9	7,551	-0.01%
2021/10/14	18	43.10	12	42.95	42.95	6	7,346	0.08%
2021/10/13	14	42.90	5	43.29	43.65	9	7,244	0.12%
2021/10/12	14	43.88	40	43.45	42.70	-26	7,081	-0.37%
2021/10/08	3	43.98	35	44.35	44.20	-32	6,883	-0.46%
2021/10/07	5	42.77	7	42.77	43.05	-2	6,326	-0.03%
2021/10/06	33	42.31	5	42.26	42.15	28	6,118	0.46%
2021/10/05	1	39.70	0	0.00	40.30	1	5,905	0.02%
2021/10/04	12	40.78	4.1	40.65	40.60	7.9	5,852	0.14%
2021/10/01	10	41.23	3.1	40.41	40.25	6.9	5,782	0.12%
2021/09/30	9	42.17	6.1	42.50	42.70	3	5,642	0.05%
2021/09/29	8	42.03	5	42.34	42.00	3	5,550	0.05%
2021/09/28	7	42.18	4	42.68	42.80	3	5,453	0.06%
2021/09/27	18	44.24	16.2	44.32	43.10	1.8	5,411	0.03%
2021/09/24	33	43.72	36.1	43.95	44.00	-3.1	5,138	-0.06%
2021/09/23	71	43.74	60	43.72	43.80	11	4,989	0.22%
2021/09/22	57	43.57	65.2	44.05	43.70	-8.2	4,756	-0.17%
2021/09/17	70	43.33	91.2	43.92	43.95	-21.2	4,291	-0.49%
2021/09/16	65	40.98	53	41.18	41.15	12	3,610	0.33%
2021/09/15	9	39.27	5	39.26	40.30	4	3,399	0.12%
2021/09/13	0	0.00	20	37.55	38.05	-20	3,189	-0.63%
2021/09/08	20	37.20	0	0.00	36.90	20	3,339	0.60%
2021/09/03	3	37.97	0	0.00	38.10	3	3,381	0.09%
2021/08/31	0.1	37.88	0	0.00	37.85	0.1	3,366	0.00%
2021/08/30	1.1	38.34	0	0.00	38.10	1.1	3,373	0.03%
2021/08/27	1	37.80	2	38.15	38.00	-1	3,369	-0.03%
2021/08/26	0	37.55	0	0.00	37.45	0	3,367	0.00%
2021/08/25	0	0.00	1	37.30	37.30	-1	3,369	-0.03%
2021/08/24	0	0.00	20	36.95	36.95	-20	3,388	-0.59%
2021/08/23	0	36.80	0	0.00	36.65	0	3,411	0.00%
2021/08/19	3	36.82	0	0.00	36.70	3	3,468	0.09%
2021/08/18	0.1	36.50	0	0.00	37.55	0.1	3,469	0.00%
2021/08/17	5	37.80	1	37.55	37.00	4	3,480	0.11%
2021/08/13	2	38.58	0	0.00	38.50	2	3,483	0.06%
2021/08/12	2	39.15	0	0.00	39.05	2	3,491	0.06%
2021/08/11	0	39.30	1	39.20	39.15	-1	3,558	-0.03%
2021/08/10	22.1	39.88	10	39.35	39.40	12.1	3,646	0.33%
2021/08/09	1.1	40.21	1	40.45	40.35	0.1	3,746	0.00%
2021/08/06	0.1	41.25	1	41.80	40.90	-1	3,899	-0.02%
2021/08/05	6	40.35	0	0.00	40.10	6	3,965	0.15%
2021/08/04	0	0.00	1	39.75	40.00	-1	4,156	-0.02%
2021/08/03	0	0.00	6	39.60	39.40	-6	4,282	-0.14%
2021/08/02	2	40.00	3	40.32	40.30	-1	4,323	-0.02%
2021/07/29	3	40.10	0	0.00	40.25	3	4,468	0.07%
2021/07/28	1	39.41	0	0.00	39.70	1	4,571	0.02%
2021/07/27	2	40.88	9	40.44	40.40	-7	4,794	-0.15%
2021/07/26	2	40.83	0	0.00	40.85	2	4,940	0.04%
2021/07/23	0	0.00	2	41.15	41.00	-2	5,029	-0.04%
2021/07/22	1	40.66	21	40.52	40.70	-20	5,087	-0.39%
2021/07/21	27	40.09	0	0.00	40.00	27	5,135	0.53%
2021/07/20	1.1	40.61	0	0.00	40.60	1.1	5,149	0.02%
2021/07/19	0.1	41.54	0	0.00	41.35	0.1	5,206	0.00%
2021/07/15	1.1	41.89	0	0.00	41.75	1.1	5,568	0.02%
2021/07/14	0.1	41.80	0	0.00	41.15	0.1	5,798	0.00%
2021/07/12	0	0.00	3	42.33	42.50	-3	6,040	-0.05%
2021/07/09	0	41.70	0	0.00	41.95	0	6,373	0.00%
2021/07/08	11	42.28	0	0.00	42.00	11	6,864	0.16%
2021/07/06	0	42.80	0	0.00	42.70	0	7,871	0.00%
2021/07/05	1	43.35	2	43.00	42.80	-1	8,124	-0.01%
2021/07/02	0	0.00	20	43.10	43.00	-20	8,189	-0.24%
2021/06/29	1	42.35	0	0.00	42.30	1	8,331	0.01%
2021/06/28	0	0.00	3	42.35	42.50	-3	8,484	-0.04%
2021/06/25	0	0.00	3	42.53	42.50	-3	8,515	-0.04%
2021/06/24	2	42.10	2	41.75	42.75	0	8,614	0.00%
2021/06/23	2	41.38	6	41.45	41.60	-4	8,997	-0.04%
2021/06/22	1	39.95	2	40.10	40.00	-1	9,683	-0.01%
2021/06/18	0	0.00	2	40.80	40.50	-2	10,830	-0.02%
2021/06/17	4	40.10	4	40.25	40.20	0	10,808	0.00%
2021/06/16	0	0.00	20	39.60	40.05	-20	10,903	-0.18%
2021/06/15	20	39.35	0	0.00	39.40	20	11,015	0.18%
2021/06/07	20	39.78	0	0.00	39.80	20	11,473	0.17%
2021/06/03	0	0.00	10	40.20	40.10	-10	11,617	-0.09%
2021/06/01	0	0.00	7	39.72	40.10	-7	11,728	-0.06%
2021/05/28	0	0.00	2	39.70	39.70	-2	11,827	-0.02%
2021/05/26	0	0.00	22	39.25	39.80	-22	11,895	-0.18%
2021/05/21	0	0.00	1	39.15	39.20	-1	12,377	-0.01%
2021/05/20	10	38.70	0	0.00	38.60	10	12,562	0.08%
2021/05/19	1	39.20	0	0.00	39.20	1	12,798	0.01%
2021/05/18	1	38.85	20	36.50	38.85	-19	12,797	-0.15%
2021/05/17	54.1	36.89	17	36.91	36.00	37.1	12,762	0.29%
2021/05/14	21	39.57	43	40.24	38.90	-22	12,672	-0.17%
2021/05/13	7.1	37.42	0	0.00	38.40	7.1	12,556	0.06%
2021/05/12	42	39.76	22	40.47	38.10	20	12,478	0.16%
2021/05/11	0.1	41.00	0	0.00	40.60	0.1	12,357	0.00%
2021/05/10	3	43.25	1	42.95	43.20	2	12,322	0.02%
2021/05/07	1	42.15	0	0.00	42.90	1	12,358	0.01%
2021/05/06	1	41.30	20	41.30	40.55	-19	12,440	-0.15%
2021/05/05	6	40.42	1	40.60	40.40	5	12,720	0.04%
2021/05/04	9.6	40.53	4	40.73	40.50	5.6	12,698	0.04%
2021/05/03	21.3	43.84	3	43.97	42.95	18.3	12,571	0.15%
2021/04/29	1	45.85	1	45.30	45.40	0	12,565	0.00%
2021/04/27	1	45.45	20	45.21	45.60	-19	12,645	-0.15%
2021/04/26	19	44.80	23	45.15	44.75	-4	12,694	-0.03%
2021/04/23	0.1	44.70	3	44.85	44.60	-2.9	12,780	-0.02%
2021/04/22	0.2	45.87	3	46.20	44.35	-2.8	12,901	-0.02%
2021/04/21	25	46.45	1	46.55	46.50	24	12,842	0.19%
2021/04/20	8	47.30	8.1	47.56	47.85	-0.1	12,734	0.00%
2021/04/19	4	46.28	7	46.41	46.40	-3	12,771	-0.02%
2021/04/16	0	0.00	6	45.82	45.65	-6	12,810	-0.05%
2021/04/15	6.1	45.89	5	45.75	45.55	1.1	12,884	0.01%
2021/04/14	13	47.25	11	46.84	47.20	2	12,794	0.02%
2021/04/13	18	47.76	24	47.79	46.80	-6	13,010	-0.05%
2021/04/12	19	46.32	11	46.42	46.30	8	12,787	0.06%
2021/04/09	7	44.88	15	44.66	44.70	-8	13,190	-0.06%
2021/04/08	1	44.00	2	44.05	44.05	-1	13,439	-0.01%
2021/04/07	0	0.00	2.2	43.90	43.95	-2.2	13,403	-0.02%
2021/04/06	1	44.00	3	44.08	44.00	-2	13,536	-0.01%
2021/04/01	2	43.95	2	44.40	44.45	0	14,220	0.00%
2021/03/31	10	44.02	32	44.02	44.05	-22	14,437	-0.15%
2021/03/30	2.1	43.21	9	43.25	43.35	-6.9	14,258	-0.05%
2021/03/29	2.1	43.22	25	43.04	43.45	-22.9	14,224	-0.16%
2021/03/26	22.1	43.77	13.5	43.96	43.25	8.6	14,084	0.06%
2021/03/25	30	46.57	19.1	46.44	45.10	10.9	13,578	0.08%
2021/03/24	32.5	45.27	80	45.24	46.65	-47.5	12,788	-0.37%
2021/03/23	5	43.10	1.6	42.63	42.45	3.4	11,679	0.03%
2021/03/22	5	41.85	0	0.00	42.45	5	11,591	0.04%
2021/03/19	2	42.15	2.3	42.40	42.10	-0.3	11,540	0.00%
2021/03/18	29	43.35	13	42.87	42.80	16	11,438	0.14%
2021/03/17	10	43.92	29	43.55	43.30	-19	11,313	-0.17%
2021/03/16	1	43.00	1	43.20	42.75	0	11,058	0.00%
2021/03/15	1.3	42.30	0	0.00	42.25	1.3	10,985	0.01%
2021/03/12	0	0.00	1	42.35	42.50	-1	10,965	-0.01%
2021/03/11	1	42.35	13	42.70	42.40	-12	10,998	-0.11%
2021/03/10	1	43.10	1	42.40	42.35	0	10,968	0.00%
2021/03/09	6	42.13	3	41.80	42.85	3	10,911	0.03%
2021/03/08	5	42.27	5	42.51	42.10	0	10,839	0.00%
2021/03/05	1	41.80	5	41.60	41.50	-4	10,725	-0.04%
2021/03/04	11	41.45	0	0.00	41.60	11	10,714	0.10%
2021/03/03	0	0.00	21	42.19	41.85	-21	10,655	-0.20%
2021/03/02	20	41.50	0	0.00	41.20	20	10,597	0.19%
2021/02/26	6	41.88	0	0.00	41.65	6	10,553	0.06%
2021/02/25	8	42.89	28	42.45	42.60	-20	10,566	-0.19%
2021/02/24	38	42.13	1	41.40	41.40	37	10,518	0.35%
2021/02/23	7	42.60	5	43.05	43.55	2	10,325	0.02%
2021/02/22	14	43.04	2	43.13	42.90	12	10,227	0.12%
2021/02/19	6	42.68	19	42.26	43.70	-13	10,159	-0.13%
2021/02/18	5	40.65	2	41.10	41.10	3	9,965	0.03%
2021/02/05	2	40.30	1	40.45	40.00	1	10,018	0.01%
2021/02/04	2	40.65	0	0.00	40.35	2	9,982	0.02%
2021/02/03	3	41.05	5	41.24	40.95	-2	9,973	-0.02%
2021/02/02	2	41.10	2	41.18	41.15	0	9,943	0.00%
2021/02/01	2	40.35	0	0.00	40.45	2	9,892	0.02%
2021/01/29	0	0.00	14	41.49	40.90	-14	9,858	-0.14%
2021/01/28	16	41.68	0.1	42.25	41.35	15.9	9,789	0.16%
2021/01/27	8	42.19	10	42.67	43.20	-2	9,589	-0.02%
2021/01/26	5	41.67	3	41.25	41.10	2	9,261	0.02%
2021/01/25	18	42.06	11	41.75	41.95	7	9,225	0.08%
2021/01/22	5	41.40	3	42.62	43.20	2	9,197	0.02%
2021/01/21	4	41.04	11	41.60	40.95	-7	9,061	-0.08%
2021/01/20	9	41.83	2	42.00	41.45	7	8,987	0.08%
2021/01/19	7	43.50	3	43.00	43.05	4	8,845	0.05%
2021/01/18	14	42.85	2	43.53	43.55	12	8,730	0.14%
2021/01/15	6	43.60	4	43.61	42.75	2	8,578	0.02%
2021/01/14	8	44.63	0	0.00	44.30	8	8,366	0.10%
2021/01/13	5	44.59	3	44.77	44.45	2	8,162	0.02%
2021/01/12	12	44.89	5	45.59	43.95	7	8,071	0.09%
2021/01/11	6	46.58	1	46.80	46.80	5	7,913	0.06%
2021/01/08	11	46.77	2	46.56	46.55	9	7,853	0.11%
2021/01/07	15	48.22	5	48.39	48.00	10	7,662	0.13%
2021/01/06	34	50.76	18	50.80	49.00	16	7,415	0.22%
2021/01/05	13	49.63	3	49.53	48.85	10	6,700	0.15%
2021/01/04	35	48.91	25.1	50.11	50.90	9.9	6,279	0.16%
2020/12/31	12	45.42	19.7	45.80	46.90	-7.7	5,551	-0.14%
2020/12/30	2	42.40	1.6	42.15	42.85	0.4	5,130	0.01%
2020/12/29	4	42.30	7	42.56	42.20	-3	5,130	-0.06%
2020/12/28	27.4	43.50	20.6	43.58	43.50	6.7	4,966	0.14%
2020/12/25	11.1	39.42	13.4	39.70	41.05	-2.3	4,236	-0.06%
2020/12/23	2	37.10	0	0.00	37.20	2	3,965	0.05%
2020/12/21	1	37.40	1	37.45	37.25	0	3,955	0.00%
2020/12/17	3	36.90	0	0.00	36.90	3	4,034	0.07%
2020/12/16	0	0.00	1	37.45	37.50	-1	4,059	-0.02%
2020/12/11	2	36.80	0	0.00	36.80	2	4,351	0.05%
2020/12/10	0	0.00	2	37.50	37.65	-2	4,463	-0.04%
2020/12/09	1	38.20	0	0.00	37.85	1	4,563	0.02%
2020/12/08	3	37.73	2	37.70	37.65	1	4,692	0.02%
2020/12/07	9	37.53	1	37.65	37.65	8	4,911	0.16%
2020/12/04	2	38.70	3	38.53	38.45	-1	5,046	-0.02%
2020/12/03	1	38.45	0	0.00	38.25	1	5,035	0.02%
2020/12/02	2	38.55	0	0.00	38.55	2	5,096	0.04%
2020/11/27	0	0.00	2	39.00	39.35	-2	5,360	-0.04%
2020/11/24	3.1	38.83	3	39.00	38.75	0.1	6,017	0.00%
2020/11/23	2	40.60	3.7	40.45	40.10	-1.7	6,060	-0.03%
2020/11/20	0	0.00	8	40.07	40.05	-8	6,286	-0.13%
2020/11/19	9	38.92	1	38.90	38.90	8	6,314	0.13%
2020/11/18	0	0.00	2.1	38.70	39.00	-2.1	6,319	-0.03%
2020/11/17	0	0.00	2	38.05	38.10	-2	6,289	-0.03%
2020/11/13	2	36.55	0	0.00	36.25	2	6,375	0.03%
2020/11/09	0.1	34.00	0	0.00	34.50	0.1	6,897	0.00%
2020/11/05	1	35.60	0	0.00	34.90	1	7,399	0.01%
2020/11/02	0.3	34.65	1	34.85	34.90	-0.7	7,806	-0.01%
2020/10/30	1.1	35.82	0.2	35.80	35.60	0.9	7,864	0.01%
2020/10/29	0.1	37.55	0	0.00	37.55	0.1	7,849	0.00%
2020/10/28	0.1	38.10	0	0.00	38.30	0.1	7,917	0.00%
2020/10/27	0.1	38.20	0.2	38.20	38.20	-0.1	7,957	0.00%
2020/10/26	0.1	38.20	0.6	38.25	38.30	-0.5	8,080	-0.01%
2020/10/23	0.1	38.05	0	0.00	38.05	0.1	8,107	0.00%
2020/10/21	2	38.10	0	0.00	38.20	2	8,288	0.02%
2020/10/19	1	39.85	1	37.95	38.00	0	8,490	0.00%
2020/10/06	1	23.70	14	23.21	23.95	-13	8,403	-0.15%
2020/10/05	0	0.00	12	22.85	22.85	-12	8,393	-0.14%
2020/09/23	2	22.95	2	23.30	22.80	0	8,866	0.00%
2020/09/21	2	24.40	0	0.00	24.30	2	8,759	0.02%
2020/09/14	1	23.65	0	0.00	23.60	1	9,023	0.01%
2020/09/11	0	0.00	1	23.60	23.70	-1	9,128	-0.01%
2020/09/10	3	24.23	0	0.00	24.35	3	9,194	0.03%
2020/09/08	2	24.40	1	24.90	24.25	1	9,286	0.01%
2020/09/07	2	25.20	0	0.00	25.20	2	9,275	0.02%
2020/09/04	0	0.00	1	25.95	25.45	-1	9,415	-0.01%
2020/09/03	1	25.40	0	0.00	25.30	1	9,458	0.01%
2020/09/02	0	0.00	1	26.20	25.70	-1	9,787	-0.01%
2020/09/01	0.3	25.75	3	25.83	25.90	-2.7	10,242	-0.03%
2020/08/31	0	0.00	3	25.53	25.30	-3	10,258	-0.03%
2020/08/27	1	24.85	0	0.00	24.75	1	10,730	0.01%
2020/08/26	1	24.75	5	24.87	25.10	-4	10,706	-0.04%
2020/08/25	3	24.50	3	24.75	24.40	0	10,706	0.00%
2020/08/24	2	24.53	0	0.00	24.85	2	10,717	0.02%
2020/08/21	0	0.00	9	24.97	25.10	-9	10,745	-0.08%
2020/08/20	10	23.16	8	23.08	23.30	2	10,541	0.02%
2020/08/19	6	24.93	21	25.46	24.75	-15	10,319	-0.15%
2020/08/18	8	25.06	0	0.00	25.35	8	10,271	0.08%
2020/08/17	5	24.56	11	25.05	25.15	-6	10,263	-0.06%
2020/08/14	2	23.85	11	23.91	23.85	-9	10,253	-0.09%
2020/08/13	3	24.50	0	0.00	24.40	3	10,722	0.03%
2020/08/12	0	0.00	3	24.30	24.40	-3	11,160	-0.03%
2020/08/11	1	24.30	6	24.67	24.55	-5	11,315	-0.04%
2020/08/10	0	0.00	7	24.08	24.20	-7	11,238	-0.06%
2020/08/07	3	24.15	3	24.33	24.00	0	11,141	0.00%
2020/08/06	0	0.00	11	23.93	23.90	-11	10,896	-0.10%
2020/08/05	4	23.48	0	0.00	23.50	4	10,748	0.04%
2020/08/04	12	23.53	0	0.00	23.50	12	10,813	0.11%
2020/08/03	8	23.22	10	23.10	23.45	-2	10,766	-0.02%
2020/07/31	1	23.05	6	23.65	23.70	-5	10,628	-0.05%
2020/07/30	11	22.00	0	0.00	23.00	11	10,275	0.11%
2020/07/20	5	21.40	0	0.00	21.40	5	10,001	0.05%
2020/07/17	1	21.50	0	0.00	21.45	1	10,058	0.01%
2020/07/15	4	21.70	0	0.00	21.65	4	10,074	0.04%
2020/07/14	1	21.55	1	21.55	21.55	0	10,050	0.00%
2020/07/13	0.1	21.35	2	21.25	21.45	-1.9	10,089	-0.02%
2020/07/10	5	21.25	6	21.03	21.10	-1	10,118	-0.01%
2020/07/08	2	21.45	0	0.00	21.40	2	10,172	0.02%
2020/07/07	1	21.70	1	21.95	22.25	0	10,259	0.00%
2020/07/06	5	21.10	0	0.00	21.25	5	10,679	0.05%
2020/07/03	1	21.45	2	21.28	21.20	-1	11,003	-0.01%
2020/06/29	0	0.00	7	21.00	21.15	-7	12,611	-0.06%
2020/06/24	0	0.00	1	21.85	21.90	-1	12,541	-0.01%
2020/06/23	2	22.25	0	0.00	22.15	2	12,518	0.02%
2020/06/18	1	22.40	0	0.00	22.50	1	12,504	0.01%
2020/06/17	1	22.95	0	0.00	22.90	1	12,471	0.01%
2020/06/16	0	0.00	1	22.80	22.80	-1	12,489	-0.01%
2020/06/12	5	22.15	20	21.83	22.25	-15	12,415	-0.12%
2020/06/11	7	23.36	3	23.48	22.70	4	12,296	0.03%
2020/06/10	6	23.93	3	23.78	23.85	3	12,240	0.02%
2020/06/09	10	23.69	17	24.04	23.85	-7	12,160	-0.06%
2020/06/08	21	23.25	27	23.55	23.20	-6	11,764	-0.05%
2020/06/05	3	22.27	3	22.25	22.30	0	11,237	0.00%
2020/06/04	3	21.83	40.1	22.23	22.35	-37.1	11,126	-0.33%
2020/06/03	1	20.15	0	0.00	20.35	1	10,578	0.01%
2020/06/01	1	20.25	1	20.25	20.30	0	10,650	0.00%
2020/05/28	1	19.95	4	20.50	19.80	-3	10,651	-0.03%
2020/05/26	4	19.94	0	0.00	19.90	4	10,745	0.04%
2020/05/25	3	20.15	5	20.10	20.25	-2	10,725	-0.02%
2020/05/22	1	20.25	0	0.00	20.05	1	10,719	0.01%
2020/05/21	19	20.51	15	20.59	20.60	4	10,663	0.04%
2020/05/20	9	20.17	7	20.14	20.35	2	10,541	0.02%
2020/05/19	4	18.94	6	19.08	19.70	-2	10,116	-0.02%
2020/05/18	1	17.70	31	17.72	17.95	-30	9,692	-0.31%
2020/05/15	3	16.92	2	16.95	16.90	1	9,511	0.01%
2020/05/14	1	16.90	1	16.75	16.70	0	9,458	0.00%
2020/05/13	1	17.05	1	17.00	16.95	0	9,527	0.00%
2020/05/12	2	16.88	1	16.65	16.75	1	9,612	0.01%
2020/05/11	0	0.00	4	16.93	16.90	-4	9,800	-0.04%
2020/05/07	2	16.55	0	0.00	16.45	2	10,091	0.02%
2020/05/06	11	16.50	0	0.00	16.40	11	10,143	0.11%
2020/05/05	6	16.80	1	16.65	16.65	5	10,113	0.05%
2020/05/04	6	16.78	0	0.00	16.70	6	10,085	0.06%
2020/04/30	0	0.00	2	17.55	17.40	-2	10,060	-0.02%
2020/04/29	0	0.00	1	17.65	17.55	-1	9,996	-0.01%
2020/04/27	0	0.00	10	16.97	17.10	-10	9,904	-0.10%
2020/04/24	0	0.00	1	17.00	16.70	-1	9,845	-0.01%
2020/04/23	1	16.85	1	17.05	17.00	0	9,776	0.00%
2020/04/22	6	16.45	1	16.45	16.55	5	9,690	0.05%
2020/04/21	17	16.92	1	16.80	16.75	16	9,616	0.17%
2020/04/20	0	0.00	1	17.75	17.70	-1	9,464	-0.01%
2020/04/17	14	18.28	11	17.88	17.80	3	9,427	0.03%
2020/04/16	2	18.00	31	17.92	18.20	-29	9,317	-0.31%
2020/04/15	20	18.58	1	18.70	18.35	19	9,244	0.21%
2020/04/14	4	18.66	2	18.63	18.45	2	9,153	0.02%
2020/04/13	11	18.68	1	18.70	18.70	10	9,024	0.11%
2020/04/10	15	18.58	16	18.82	18.75	-1	8,882	-0.01%
2020/04/09	10	18.81	5	18.86	18.50	5	8,637	0.06%
2020/04/08	2	17.15	14	17.60	18.15	-12	7,968	-0.15%
2020/04/07	5	15.83	27.1	16.34	16.50	-22.1	7,539	-0.29%
2020/04/06	14	15.13	10	15.45	15.55	4	7,210	0.06%
2020/04/01	14	14.76	9	14.83	14.85	5	6,853	0.07%
2020/03/31	1	14.85	34	14.74	14.70	-33	6,443	-0.51%
2020/03/27	13	16.69	10	16.81	16.30	3	5,786	0.05%
2020/03/26	0	0.00	1	15.75	16.65	-1	5,713	-0.02%
2020/03/24	1	14.70	0	0.00	14.65	1	5,551	0.02%
2020/03/19	16	14.56	10	15.65	14.50	6	5,495	0.11%
2020/03/13	0	0.00	2	16.90	17.60	-2	5,173	-0.04%
2020/03/12	1	18.60	0	0.00	18.60	1	5,023	0.02%
2020/03/11	4	19.96	1	19.80	19.65	3	4,910	0.06%
2020/03/06	1	20.70	0	0.00	20.35	1	4,655	0.02%
2020/03/04	1.1	20.75	5	20.80	21.15	-3.9	4,486	-0.09%
2020/03/03	1	20.90	0	0.00	20.85	1	4,407	0.02%
2020/03/02	1	20.65	1	20.80	20.30	0	4,305	0.00%
2020/02/27	3	21.48	1	21.40	20.40	2	4,172	0.05%
2020/02/26	1	21.55	1	21.55	21.55	0	4,034	0.00%
2020/02/25	1	20.85	0	0.00	20.80	1	3,835	0.03%
2020/02/24	2	20.73	1	20.85	20.95	1	3,775	0.03%
2020/02/21	1	20.65	1	20.85	20.95	0	3,682	0.00%
2020/02/20	1	21.05	0	0.00	21.05	1	3,614	0.03%
2020/02/19	0	0.00	29	20.90	20.90	-29	3,444	-0.84%
2020/02/18	0	0.00	5	20.19	20.15	-5	3,365	-0.15%
2020/02/14	0	0.00	18	19.85	19.80	-18	3,248	-0.55%
2020/02/13	1	20.10	1	20.05	20.00	0	3,221	0.00%
2020/02/12	0	0.00	7	20.00	20.05	-7	3,161	-0.22%
2020/02/11	6.2	19.72	0	0.00	19.65	6.2	3,040	0.20%
2020/02/10	1	20.00	25	19.89	19.90	-24	2,847	-0.84%
2020/02/07	0	0.00	1	19.25	19.25	-1	2,539	-0.04%
2020/02/04	2	17.45	2	17.33	17.35	0	2,323	0.00%
2020/02/03	1.2	17.10	0	0.00	17.15	1.2	2,303	0.05%
2020/01/31	1	18.00	0	0.00	17.90	1	2,244	0.04%
2020/01/30	1	18.35	2	18.15	17.95	-1	2,238	-0.04%
2020/01/14	0	0.00	15	19.15	19.20	-15	2,197	-0.68%
2020/01/07	0	0.00	2	19.20	19.00	-2	2,321	-0.09%
2020/01/02	1.1	19.68	0	0.00	19.60	1.1	2,383	0.05%
2019/12/31	1	19.55	0	0.00	19.55	1	2,389	0.04%
2019/12/23	0	0.00	1	19.40	19.35	-1	2,563	-0.04%
2019/12/18	0	0.00	1	19.75	19.65	-1	2,554	-0.04%
2019/12/17	20	19.67	1	19.80	19.75	19	2,559	0.74%
2019/12/16	1	19.20	0	0.00	19.20	1	2,516	0.04%
2019/12/13	0.2	18.90	0	0.00	18.95	0.2	2,589	0.01%
2019/12/11	1	19.20	1	19.15	19.15	0	2,851	0.00%
2019/12/09	0	0.00	2	18.85	18.85	-2	2,849	-0.07%
2019/12/03	0	0.00	1	18.90	18.90	-1	3,028	-0.03%
2019/11/29	2	19.25	1	19.20	19.15	1	3,035	0.03%
2019/11/27	0	0.00	2	18.90	18.80	-2	3,037	-0.07%
2019/11/26	2	18.85	0	0.00	18.80	2	3,052	0.07%
2019/11/22	2	18.90	0	0.00	18.80	2	3,102	0.06%
2019/11/20	1	18.95	61	18.95	19.00	-60	3,120	-1.92%
2019/11/18	0	0.00	5	18.75	18.80	-5	3,179	-0.16%
2019/11/15	2	18.55	2	18.65	18.70	0	3,276	0.00%
2019/11/13	1.2	19.05	0	0.00	19.05	1.2	3,257	0.04%
2019/11/12	3	19.12	0	0.00	19.15	3	3,317	0.09%
2019/11/11	60	19.40	0	0.00	19.20	60	3,510	1.71%
2019/11/08	1	19.70	0	0.00	19.65	1	3,598	0.03%
2019/11/07	1	19.70	2	19.85	19.60	-1	3,789	-0.03%
2019/11/06	1	19.50	0	0.00	19.50	1	3,789	0.03%
2019/11/05	1	19.60	0	0.00	19.70	1	3,820	0.03%
2019/11/04	2	19.85	2	19.70	19.60	0	3,884	0.00%
2019/10/29	2	19.50	0	0.00	19.50	2	4,174	0.05%
2019/10/25	0	0.00	19	19.80	19.65	-19	4,554	-0.42%
2019/10/24	20	19.65	0	0.00	19.65	20	4,919	0.41%
2019/10/22	5	19.80	0	0.00	19.80	5	4,970	0.10%
2019/10/21	0	0.00	1	20.00	19.85	-1	5,024	-0.02%
2019/10/16	2.2	19.60	60	19.40	19.55	-57.8	5,099	-1.13%
2019/10/15	62	19.20	0	0.00	19.25	62	5,062	1.22%
2019/10/14	5	19.26	2	19.30	19.40	3	5,142	0.06%
2019/10/04	0	0.00	60	19.40	19.40	-60	5,551	-1.08%
2019/10/03	61	19.30	0	0.00	19.35	61	5,561	1.10%
2019/10/02	5	19.60	0	0.00	19.60	5	5,636	0.09%
2019/09/27	62	20.00	60	19.70	19.65	2	5,854	0.03%
2019/09/25	0	0.00	3	20.23	20.25	-3	6,043	-0.05%
2019/09/23	5.1	20.40	0	0.00	20.30	5.1	6,249	0.08%
2019/09/20	1	20.45	2	20.35	20.35	-1	6,345	-0.02%
2019/09/19	0	0.00	3	20.58	20.60	-3	6,527	-0.05%
2019/09/18	25	20.45	5	20.20	20.40	20	6,707	0.30%
2019/09/17	73	20.17	61	20.30	20.10	12	6,676	0.18%
2019/09/12	2	21.18	0	0.00	21.10	2	6,819	0.03%
2019/09/11	0	0.00	2	20.95	20.95	-2	6,892	-0.03%
2019/09/09	2	21.28	2	21.73	21.35	0	6,974	0.00%
2019/09/06	4	20.80	0	0.00	20.85	4	6,919	0.06%
2019/09/05	0	0.00	1	20.80	20.85	-1	7,119	-0.01%
2019/09/04	1	20.95	0	0.00	20.90	1	7,295	0.01%
2019/08/30	1	20.90	0	0.00	20.90	1	7,736	0.01%
2019/08/27	0	0.00	1	20.90	20.60	-1	8,269	-0.01%
2019/08/22	21.1	20.80	3	21.00	21.00	18.1	9,296	0.20%
2019/08/21	0	0.00	60	20.65	20.95	-60	9,722	-0.62%
2019/08/20	64	20.89	0	0.00	20.60	64	10,331	0.62%
2019/08/19	1	21.10	0	0.00	21.15	1	10,315	0.01%
2019/08/16	6	21.17	0	0.00	21.30	6	10,429	0.06%
2019/08/15	2	21.30	0	0.00	21.10	2	10,583	0.02%
2019/08/14	15	21.63	0	0.00	21.90	15	10,655	0.14%
2019/08/13	0	0.00	0.4	22.25	22.25	-0.4	10,900	0.00%
2019/08/08	0	0.00	1	22.95	23.20	-1	11,763	-0.01%
2019/08/07	4	22.94	0	0.00	23.00	4	11,837	0.03%
2019/08/05	1	23.00	0	0.00	22.90	1	12,002	0.01%
2019/08/02	2	23.03	0	0.00	23.05	2	11,956	0.02%
2019/08/01	1	23.60	0	0.00	23.60	1	11,864	0.01%
2019/07/30	0	0.00	4	24.05	24.30	-4	11,699	-0.03%
2019/07/29	7	24.37	5	24.26	24.45	2	11,611	0.02%
2019/07/26	4	23.84	7	23.74	23.90	-3	11,344	-0.03%
2019/07/23	4	22.53	0	0.00	22.55	4	10,920	0.04%
2019/07/16	2	23.45	0	0.00	23.45	2	10,642	0.02%
2019/07/15	0	0.00	60	23.45	23.90	-60	10,573	-0.57%
2019/07/12	61	23.36	1	23.75	23.15	60	10,479	0.57%
2019/07/11	0	0.00	2	24.00	23.95	-2	10,325	-0.02%
2019/07/10	10	23.80	10	23.91	23.85	0	10,321	0.00%
2019/07/03	3	23.50	0	0.00	23.00	3	10,384	0.03%
2019/07/02	2	23.45	1	23.50	23.45	1	10,383	0.01%
2019/07/01	3	22.90	0	0.00	23.25	3	10,231	0.03%
2019/06/28	0	0.00	21	22.79	22.80	-21	10,096	-0.21%
2019/06/27	0	0.00	0.1	22.75	22.80	-0.1	10,070	0.00%
2019/06/25	0	0.00	7	22.64	22.60	-7	10,079	-0.07%
2019/06/24	0	0.00	5	22.00	22.10	-5	9,829	-0.05%
2019/06/21	5.2	22.10	0	0.00	22.05	5.2	9,757	0.05%
2019/06/20	6	22.10	0	0.00	22.15	6	9,569	0.06%
2019/06/19	0	0.00	3	21.72	21.80	-3	9,332	-0.03%
2019/06/18	2	21.65	0	0.00	21.50	2	9,249	0.02%
2019/06/13	1	21.65	0	0.00	21.60	1	9,022	0.01%
2019/06/12	19	22.24	1	22.20	22.00	18	8,821	0.20%
2019/06/11	1	22.60	4	22.78	22.60	-3	8,623	-0.03%
2019/06/10	0	0.00	1	22.50	22.50	-1	8,484	-0.01%
2019/06/06	2	22.70	0	0.00	22.55	2	8,361	0.02%
2019/06/05	1	23.55	2	23.45	23.20	-1	8,178	-0.01%
2019/06/04	1	23.35	0	0.00	23.10	1	7,985	0.01%
2019/06/03	7	23.49	1	23.85	23.25	6	7,805	0.08%
2019/05/31	2	23.60	0	0.00	23.85	2	7,586	0.03%
2019/05/30	0	0.00	2	23.98	23.85	-2	7,354	-0.03%
2019/05/29	17	24.42	28	24.47	24.00	-11	7,142	-0.15%
2019/05/28	12	24.08	12	23.79	23.55	0	6,501	0.00%
2019/05/27	8	23.66	47	23.55	23.95	-39	6,045	-0.65%
2019/05/24	3	21.77	3	21.98	21.80	0	5,396	0.00%
2019/05/23	2	22.03	2	21.85	21.80	0	5,322	0.00%
2019/05/22	1	22.50	8	22.01	22.55	-7	5,186	-0.13%
2019/05/21	15	22.13	10	22.21	22.25	5	4,989	0.10%
2019/05/20	8	22.48	29	22.44	22.50	-21	4,829	-0.43%
2019/05/17	33	21.83	20	22.01	22.15	13	4,370	0.30%
2019/05/16	7	20.54	10	20.70	20.50	-3	3,649	-0.08%
2019/05/15	0	0.00	1	19.95	20.30	-1	3,246	-0.03%
2019/05/14	3	19.63	3	19.80	20.20	0	3,131	0.00%
2019/05/13	7	19.40	2	19.35	19.60	5	2,878	0.17%
2019/05/09	0	0.00	30	19.40	19.30	-30	2,852	-1.05%
2019/05/08	0	0.00	10	19.20	19.25	-10	2,830	-0.35%
2019/05/06	10	19.25	10	19.15	19.25	0	2,864	0.00%
2019/05/03	30	19.60	0	0.00	19.65	30	2,819	1.06%
2019/04/30	6	19.54	7	19.76	19.50	-1	2,831	-0.04%
2019/04/25	2	19.75	0	0.00	19.70	2	2,782	0.07%
2019/04/24	0	0.00	1	19.95	19.95	-1	2,776	-0.04%
2019/04/23	1	19.90	0	0.00	19.95	1	2,782	0.04%
2019/04/22	1	19.95	0	0.00	19.90	1	2,783	0.04%
2019/04/19	0	0.00	70	19.90	19.85	-70	2,786	-2.51%
2019/04/18	0	0.00	3	19.75	19.80	-3	2,787	-0.11%
2019/04/17	1	19.30	0	0.00	19.60	1	2,778	0.04%
2019/04/16	2	19.30	0	0.00	19.20	2	2,716	0.07%
2019/04/15	81	19.72	1	19.55	19.30	80	2,627	3.05%
2019/04/12	0	0.00	2	20.30	20.05	-2	2,411	-0.08%
2019/04/10	3	20.50	0	0.00	20.70	3	2,286	0.13%
2019/04/09	0	0.00	4	20.68	20.60	-4	2,251	-0.18%
2019/04/08	68	19.85	75	20.17	20.25	-7	2,147	-0.33%
2019/04/03	5	19.65	0	0.00	19.70	5	2,034	0.25%
2019/04/02	0	0.00	1	19.75	19.70	-1	2,053	-0.05%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/29	13	19.87	29	19.74	19.45	-16	2,083	-0.77%
2019/03/28	20	19.93	33	19.94	19.90	-13	2,029	-0.64%
2019/03/26	20	18.86	0	0.00	18.80	20	1,808	1.11%
2019/03/20	5	19.00	0	0.00	18.95	5	2,178	0.23%
2019/03/19	1	18.95	0	0.00	18.85	1	2,241	0.04%
2019/03/07	2	18.90	1	18.65	18.65	1	4,050	0.02%
2019/03/06	4	18.93	0	0.00	18.90	4	4,078	0.10%
2019/02/27	2	19.00	1	18.90	18.90	1	4,111	0.02%
2019/02/22	1	18.85	0	0.00	18.95	1	4,106	0.02%
2019/02/19	1	18.70	1	18.65	18.70	0	4,058	0.00%
2019/02/14	3	18.55	0	0.00	18.50	3	4,018	0.07%
2019/02/12	0	0.00	1	18.45	18.50	-1	4,021	-0.02%
2019/01/28	0	0.00	2	18.25	18.55	-2	4,040	-0.05%
2019/01/22	1	18.25	0	0.00	18.20	1	4,039	0.02%
2019/01/11	0	0.00	20	17.90	17.80	-20	4,193	-0.48%
2019/01/10	2	17.85	0	0.00	17.80	2	4,192	0.05%
2019/01/04	0	0.00	7	17.61	17.70	-7	4,275	-0.16%
2018/12/20	2	19.45	0	0.00	19.35	2	4,486	0.04%
2018/12/17	0	0.00	2	20.50	20.60	-2	4,288	-0.05%
2018/12/14	6	20.68	0	0.00	20.55	6	4,241	0.14%
2018/12/13	0	0.00	2	20.15	20.30	-2	4,159	-0.05%
2018/12/11	2	20.00	10	20.05	19.80	-8	4,108	-0.19%
2018/12/10	20	20.05	0	0.00	20.10	20	4,107	0.49%
2018/12/07	2	19.93	0	0.00	20.05	2	4,060	0.05%
2018/12/06	0	0.00	22	20.55	20.05	-22	3,944	-0.56%
2018/12/05	36	20.50	2	21.50	21.00	34	3,702	0.92%
2018/12/04	1	19.00	13	19.00	20.00	-12	2,803	-0.43%
2018/12/03	8	18.24	2	18.35	18.20	6	2,479	0.24%
2018/11/23	2	17.80	0	0.00	17.75	2	2,388	0.08%
2018/11/20	2	18.05	0	0.00	18.00	2	2,400	0.08%
2018/11/14	0	0.00	100	17.90	18.20	-100	2,398	-4.17%
2018/11/13	100	17.80	0	0.00	17.90	100	2,407	4.15%
2018/10/30	0	0.00	102	17.75	17.60	-102	2,575	-3.96%	大賣/鉅額交易
2018/10/29	0	0.00	2	17.55	17.60	-2	2,587	-0.08%
2018/10/26	100	17.70	2	17.60	17.70	98	2,615	3.75%
2018/10/25	2	17.90	0	0.00	17.95	2	2,650	0.08%
2018/10/19	1	18.90	1	18.80	18.55	0	2,641	0.00%
2018/10/17	0	0.00	80	19.12	19.05	-80	2,641	-3.03%
2018/10/16	80	19.00	0	0.00	19.10	80	2,604	3.07%
2018/10/12	2	19.30	0	0.00	19.60	2	2,525	0.08%
2018/10/11	0	0.00	4	19.70	19.65	-4	2,494	-0.16%
2018/10/05	2	21.05	0	0.00	20.75	2	2,396	0.08%
2018/10/02	10	21.60	1	21.50	21.55	9	2,354	0.38%
2018/09/28	0	0.00	5	21.55	21.70	-5	2,325	-0.22%
2018/09/27	1	21.20	0	0.00	21.20	1	2,245	0.04%
2018/09/26	0	0.00	1	20.95	21.15	-1	2,255	-0.04%
2018/09/10	0	0.00	1	20.30	20.30	-1	2,855	-0.04%
2018/09/07	2	20.40	0	0.00	20.30	2	2,917	0.07%
2018/09/05	0	0.00	1	20.95	20.85	-1	2,932	-0.03%
2018/09/03	1	21.05	0	0.00	21.20	1	3,020	0.03%
2018/08/31	0	0.00	2	21.15	21.05	-2	3,042	-0.07%
2018/08/29	2	20.88	0	0.00	21.05	2	3,092	0.06%
2018/08/24	0	0.00	2	20.50	20.60	-2	3,156	-0.06%
2018/08/20	10	20.30	0	0.00	20.30	10	3,283	0.30%
2018/08/13	2	20.75	0	0.00	20.70	2	3,393	0.06%
2018/08/10	3	21.20	1	21.10	21.15	2	3,482	0.06%
2018/08/09	1	21.05	0	0.00	21.00	1	3,584	0.03%
2018/08/07	1	21.10	5	21.05	21.05	-4	3,681	-0.11%
2018/08/03	0	0.00	1	21.15	21.15	-1	3,920	-0.03%
2018/08/02	0	0.00	1	21.25	21.20	-1	3,905	-0.03%
2018/08/01	5	21.35	2	21.38	21.40	3	3,874	0.08%
2018/07/31	2	21.18	0	0.00	21.15	2	3,807	0.05%
2018/07/26	0	0.00	86	21.10	21.10	-86	3,773	-2.28%
2018/07/24	0	0.00	1	21.10	21.10	-1	3,757	-0.03%
2018/07/11	1	20.85	0	0.00	20.85	1	3,667	0.03%
2018/07/06	0	0.00	1	20.85	20.60	-1	3,646	-0.03%
2018/07/05	1	20.90	0	0.00	20.85	1	3,629	0.03%
2018/07/04	1	20.85	0	0.00	20.85	1	3,666	0.03%
2018/07/03	0	0.00	1	20.90	20.80	-1	3,682	-0.03%
2018/06/29	3	21.30	0	0.00	21.10	3	3,658	0.08%
2018/06/27	2	21.80	0	0.00	21.65	2	3,458	0.06%
2018/06/26	3	21.75	0	0.00	21.85	3	3,441	0.09%
2018/06/25	1	21.80	0	0.00	21.75	1	3,444	0.03%
2018/06/22	0	0.00	5	21.75	22.15	-5	3,429	-0.15%
2018/06/21	6	21.87	0	0.00	21.85	6	3,285	0.18%
2018/06/20	6	22.13	0	0.00	22.10	6	3,202	0.19%
2018/06/19	0	0.00	1	22.05	22.05	-1	3,155	-0.03%
2018/06/15	1	22.50	0	0.00	22.35	1	3,063	0.03%
2018/06/14	0	0.00	1	22.60	22.60	-1	2,981	-0.03%
2018/06/11	2	22.85	1	22.85	22.80	1	2,998	0.03%
2018/06/08	0	0.00	1	23.15	23.10	-1	2,938	-0.03%
2018/06/07	0	0.00	3	23.23	23.20	-3	2,950	-0.10%
2018/06/06	3	23.33	0	0.00	23.20	3	2,942	0.10%
2018/06/05	7	23.39	0	0.00	23.30	7	2,888	0.24%
2018/06/01	80	23.50	0	0.00	23.30	80	2,852	2.80%
2018/05/31	2	23.20	2	23.43	23.70	0	2,870	0.00%
2018/05/29	0	0.00	1	23.45	23.50	-1	2,867	-0.03%
2018/05/28	3	23.28	0	0.00	23.35	3	2,879	0.10%
2018/05/25	10	23.45	0	0.00	23.45	10	2,885	0.35%
2018/05/24	10	23.50	0	0.00	23.55	10	2,911	0.34%
2018/05/22	1	24.00	0	0.00	23.90	1	2,813	0.04%
2018/05/21	1	24.30	8	24.22	24.20	-7	2,789	-0.25%
2018/05/17	1	24.40	0	0.00	24.05	1	2,626	0.04%
2018/05/14	1	24.15	7	24.11	23.95	-6	2,493	-0.24%
2018/05/09	6	22.62	11	22.50	22.40	-5	2,256	-0.22%
2018/05/08	0	0.00	1	22.30	22.35	-1	2,260	-0.04%
2018/05/03	0	0.00	1	22.60	22.60	-1	2,283	-0.04%
2018/05/02	0	0.00	1	22.75	22.80	-1	2,300	-0.04%
2018/04/30	1	22.55	1	22.50	22.65	0	2,311	0.00%
2018/04/27	1	22.10	0	0.00	22.00	1	2,378	0.04%
2018/04/26	0	0.00	1	22.00	22.00	-1	2,401	-0.04%
2018/04/17	8	22.21	0	0.00	22.25	8	2,569	0.31%
2018/04/12	0	0.00	1	22.65	22.75	-1	2,655	-0.04%
2018/04/10	2	22.73	2	22.80	22.90	0	2,719	0.00%
2018/04/09	1	22.50	0	0.00	22.65	1	2,728	0.04%
2018/04/02	4	22.60	0	0.00	22.60	4	2,807	0.14%
2018/03/30	5	22.55	0	0.00	22.60	5	2,906	0.17%
2018/03/27	1	22.90	0	0.00	22.75	1	2,883	0.03%
2018/03/21	0	23.25	0	0.00	23.20	0	2,937	0.00%
2018/03/19	0	0.00	0	23.30	23.35	0	3,107	0.00%
2018/03/16	3	23.20	2	23.40	23.30	1	3,209	0.03%
2018/03/15	0	0.00	1	23.40	23.40	-1	3,160	-0.03%
2018/03/13	6	23.66	0	0.00	23.60	6	3,206	0.19%
2018/03/12	1	23.45	1	23.45	23.45	0	3,217	0.00%
2018/03/08	6	23.25	0	0.00	23.25	6	3,391	0.18%
2018/03/05	2	23.53	1	23.40	23.25	1	4,854	0.02%
2018/03/02	1	23.05	3	23.02	23.05	-2	4,897	-0.04%
2018/03/01	0	0.00	2	23.35	23.35	-2	4,957	-0.04%
2018/02/26	1	23.20	0	0.00	23.35	1	5,011	0.02%
2018/02/23	5	22.76	1	22.80	22.80	4	4,984	0.08%
2018/02/21	0	0.00	15	22.30	22.35	-15	5,061	-0.30%
2018/02/07	2	22.50	0	0.00	22.45	2	5,162	0.04%
2018/02/06	4	22.30	0	0.00	22.30	4	5,193	0.08%
2018/02/05	0	0.00	1	23.10	23.20	-1	5,110	-0.02%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/02/01	1	23.65	1	23.60	23.60	0	5,125	0.00%
2018/01/30	1	23.55	0	0.00	23.50	1	5,152	0.02%
2018/01/29	1	23.90	0	0.00	23.85	1	5,137	0.02%
2018/01/26	2	23.70	0	0.00	23.75	2	5,135	0.04%
2018/01/25	2	23.75	0	0.00	23.75	2	5,134	0.04%
2018/01/24	5	23.70	1	23.75	23.85	4	5,115	0.08%
2018/01/23	1	24.15	3	24.07	23.90	-2	5,106	-0.04%
2018/01/22	1	23.75	0	0.00	23.75	1	5,034	0.02%
2018/01/19	2	23.75	0	0.00	23.55	2	5,022	0.04%
2018/01/18	0	0.00	2	23.80	23.70	-2	5,000	-0.04%
2018/01/17	4	23.68	0	0.00	24.00	4	4,962	0.08%
2018/01/15	0	0.00	3	23.40	23.35	-3	4,935	-0.06%
2018/01/12	3	23.25	0	0.00	23.30	3	5,005	0.06%
2018/01/11	4	23.20	1	23.25	23.25	3	5,002	0.06%
2018/01/10	5	23.40	0	0.00	23.55	5	4,986	0.10%
2018/01/08	1	23.55	0	0.00	23.65	1	4,977	0.02%
2018/01/05	4	23.55	2	23.65	23.50	2	4,942	0.04%
2018/01/03	4	23.71	0	0.00	23.65	4	4,899	0.08%
2018/01/02	18	24.08	3	23.97	23.95	15	4,859	0.31%