裕隆 (2201)-元大-台中中港券商分點個股進出

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
68.7
漲跌
▼0.6
漲幅
-0.87%
成交量
4,596張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	2	69.05	5	69.14	68.70	-3	4,460	-0.07%
2024/04/29	0	0.00	2	69.40	69.30	-2	4,426	-0.05%
2024/04/26	0	67.95	0	0.00	67.50	0	4,348	0.00%
2024/04/24	1	68.20	0	0.00	68.00	1	4,375	0.02%
2024/04/23	0	67.70	0	0.00	67.50	0	4,493	0.00%
2024/04/19	2.2	66.98	23	66.70	66.90	-20.8	4,450	-0.47%
2024/04/18	0	69.40	1	69.90	69.30	-1	4,372	-0.02%
2024/04/17	1	67.60	1	68.50	67.40	0	4,297	0.00%
2024/04/16	0.1	67.60	1	67.20	67.40	-0.9	4,327	-0.02%
2024/04/15	0	0.00	1	69.50	69.30	-1	4,331	-0.02%
2024/04/10	1	68.80	0	0.00	69.90	1	4,333	0.02%
2024/04/09	1	69.10	0	0.00	69.10	1	4,375	0.02%
2024/04/08	0	0.00	11	69.35	70.00	-11	4,361	-0.25%
2024/04/03	9.1	66.63	0	0.00	66.70	9.1	4,271	0.21%
2024/04/02	1	68.00	0	0.00	67.80	1	4,291	0.02%
2024/04/01	0	0.00	1	68.70	68.30	-1	4,275	-0.02%
2024/03/29	1	68.20	0	0.00	68.10	1	4,301	0.02%
2024/03/27	1	67.30	0	0.00	67.30	1	4,480	0.02%
2024/03/26	3.3	67.67	0	0.00	67.10	3.3	4,634	0.07%
2024/03/25	1	68.20	0	0.00	68.10	1	4,637	0.02%
2024/03/22	1	68.30	0	0.00	68.30	1	4,690	0.02%
2024/03/21	2	67.80	0	0.00	67.80	2	4,792	0.04%
2024/03/18	0	69.50	5	68.90	69.50	-5	5,136	-0.10%
2024/03/15	1.1	68.57	11	69.43	68.50	-9.9	5,158	-0.19%
2024/03/14	0	70.00	0	0.00	69.80	0	5,161	0.00%
2024/03/13	2	70.05	5	70.74	69.70	-3	5,145	-0.06%
2024/03/12	1	71.80	5	71.02	71.90	-4	5,096	-0.08%
2024/03/11	0	67.80	0	0.00	67.60	0	4,959	0.00%
2024/03/08	1	67.01	13	67.29	67.10	-12	4,948	-0.24%
2024/03/07	2	69.10	1	69.80	68.90	1	4,864	0.02%
2024/03/05	0	0.00	3	70.80	70.40	-3	4,945	-0.06%
2024/03/04	2	70.80	4	70.55	70.80	-2	4,943	-0.04%
2024/03/01	1	70.70	4	71.20	70.70	-3	4,936	-0.06%
2024/02/29	0	0.00	1	70.80	70.70	-1	4,946	-0.02%
2024/02/27	1	69.60	0	0.00	69.40	1	4,902	0.02%
2024/02/26	0	70.70	0	0.00	70.60	0	4,906	0.00%
2024/02/23	6	71.87	1	71.60	71.20	5	4,978	0.10%
2024/02/22	0	70.60	0	0.00	70.90	0	5,036	0.00%
2024/02/21	0	0.00	2	71.60	70.80	-2	5,195	-0.04%
2024/02/20	2.2	71.07	1	71.00	70.90	1.2	5,293	0.02%
2024/02/19	4	72.25	2	71.80	72.20	2	5,303	0.04%
2024/02/16	1	70.10	1	69.90	69.90	0	5,334	0.00%
2024/02/15	1	68.90	0	0.00	68.70	1	5,342	0.02%
2024/02/05	0.1	68.80	0	0.00	69.30	0.1	5,354	0.00%
2024/02/02	1.1	69.59	0	0.00	69.10	1.1	5,451	0.02%
2024/01/30	1.1	69.95	0	0.00	69.60	1.1	5,522	0.02%
2024/01/26	0	0.00	0.1	70.00	69.80	-0.1	5,599	0.00%
2024/01/24	1	70.60	2	70.35	70.80	-1	5,723	-0.02%
2024/01/23	4	69.13	0	0.00	69.60	4	5,865	0.07%
2024/01/22	1.5	68.80	1	68.80	68.60	0.5	5,904	0.01%
2024/01/19	1	68.90	10	68.60	69.10	-9	6,009	-0.15%
2024/01/18	3	68.13	1	68.20	68.50	2	6,091	0.03%
2024/01/17	3.5	68.12	0	0.00	67.70	3.5	6,163	0.06%
2024/01/16	2.1	69.81	1	69.90	69.80	1.1	6,113	0.02%
2024/01/15	1.3	70.92	0	0.00	70.90	1.3	6,215	0.02%
2024/01/12	1	70.61	0	0.00	70.70	1	6,435	0.02%
2024/01/11	5	70.68	0	0.00	70.70	5	6,557	0.08%
2024/01/10	1.3	69.89	0	0.00	70.20	1.3	6,941	0.02%
2024/01/09	6.2	71.15	0	0.00	70.90	6.2	7,154	0.09%
2024/01/08	0	72.70	0	0.00	72.30	0	7,691	0.00%
2024/01/05	3.1	72.37	0	0.00	72.40	3.1	8,913	0.03%
2024/01/04	5.1	72.80	0	0.00	72.60	5.1	9,230	0.05%
2024/01/03	5.2	73.65	0	0.00	73.10	5.2	9,285	0.06%
2023/12/29	1	74.90	1	74.90	74.80	0	9,295	0.00%
2023/12/28	1	74.70	5	73.60	74.60	-4	9,415	-0.04%
2023/12/27	1	73.10	1	73.10	73.30	0	9,442	0.00%
2023/12/26	8.1	72.81	1	72.60	72.70	7.1	9,545	0.07%
2023/12/25	6	73.13	1	73.10	72.80	5	9,755	0.05%
2023/12/22	24.2	73.32	3	73.97	72.20	21.2	9,944	0.21%
2023/12/21	10.2	72.88	0	0.00	72.70	10.2	9,849	0.10%
2023/12/19	4	74.30	0	0.00	74.00	4	9,935	0.04%
2023/12/18	1.3	74.73	0	0.00	74.40	1.3	9,995	0.01%
2023/12/15	7.4	76.11	3	76.17	75.50	4.4	10,188	0.04%
2023/12/14	0	0.00	3	77.07	77.30	-3	10,213	-0.03%
2023/12/13	12.4	76.39	0	0.00	76.00	12.4	10,171	0.12%
2023/12/12	1	77.90	0	0.00	77.80	1	10,053	0.01%
2023/12/11	1	78.00	1	78.30	78.00	0	10,108	0.00%
2023/12/07	0.2	77.70	0	0.00	77.60	0.2	10,186	0.00%
2023/12/06	0	0.00	4	78.00	77.80	-4	10,240	-0.04%
2023/12/05	0.2	76.50	0	0.00	77.00	0.2	10,270	0.00%
2023/12/04	2.1	76.62	0	0.00	76.50	2.1	10,336	0.02%
2023/12/01	0	0.00	1	77.20	77.10	-1	10,458	-0.01%
2023/11/30	10.3	76.65	0	0.00	76.90	10.3	10,662	0.10%
2023/11/29	0.1	78.00	0	0.00	77.90	0.1	11,171	0.00%
2023/11/28	0	0.00	4	78.18	78.40	-4	11,565	-0.03%
2023/11/27	5	77.50	3	77.80	77.10	2	11,759	0.02%
2023/11/24	0	78.20	1	78.60	78.50	-1	12,164	-0.01%
2023/11/22	4.1	77.93	0	0.00	77.70	4.1	12,453	0.03%
2023/11/21	5	78.74	6	78.85	79.00	-1	12,370	-0.01%
2023/11/20	4.1	78.03	3	78.07	78.00	1.1	12,279	0.01%
2023/11/17	12	80.22	6.1	80.05	80.20	5.9	12,116	0.05%
2023/11/16	3	79.00	12	79.05	79.10	-9	12,025	-0.07%
2023/11/15	1	78.80	1	79.00	78.50	0	11,968	0.00%
2023/11/14	1	77.10	2.1	77.51	77.90	-1.1	11,858	-0.01%
2023/11/10	2.1	77.31	1	78.10	77.10	1.1	11,883	0.01%
2023/11/09	0.2	79.10	0	0.00	79.20	0.2	11,857	0.00%
2023/11/08	1	79.30	5	79.00	78.60	-4	12,001	-0.03%
2023/11/06	1	78.80	1	78.80	78.80	0	12,036	0.00%
2023/11/03	1	77.90	6	78.42	78.20	-5	12,143	-0.04%
2023/11/02	12	77.31	2	76.75	77.40	10	12,086	0.08%
2023/11/01	1.3	74.77	3.3	74.97	75.00	-2	12,009	-0.02%
2023/10/31	2.3	75.02	1	77.70	74.10	1.3	11,946	0.01%
2023/10/30	4	76.98	3	76.97	76.90	1	11,861	0.01%
2023/10/27	2.1	77.71	3	77.87	77.30	-0.9	11,890	-0.01%
2023/10/26	6.5	78.50	3.2	78.51	78.20	3.3	11,957	0.03%
2023/10/25	0	0.00	3	81.10	80.10	-3	11,962	-0.03%
2023/10/24	3	78.30	1	78.80	79.00	2	12,043	0.02%
2023/10/23	5.3	78.21	14	78.33	77.80	-8.7	12,066	-0.07%
2023/10/20	7.1	79.17	3	79.13	79.10	4.1	12,142	0.03%
2023/10/19	3.4	80.56	3	80.77	81.40	0.4	12,052	0.00%
2023/10/18	7	81.96	6	81.27	80.10	1	12,069	0.01%
2023/10/17	17.2	82.11	3	82.67	81.10	14.2	11,808	0.12%
2023/10/16	15	84.59	11	84.83	83.00	4	11,705	0.03%
2023/10/13	47.2	87.12	73	87.55	85.10	-25.9	11,340	-0.23%
2023/10/12	4.2	82.98	36.1	82.24	84.00	-31.9	10,331	-0.31%
2023/10/11	26.5	78.90	13	79.99	78.80	13.5	10,484	0.13%
2023/10/06	2.1	78.80	2.5	79.34	78.90	-0.4	10,709	0.00%
2023/10/05	1	78.60	0.5	79.10	78.40	0.5	10,747	0.00%
2023/10/04	12.6	79.02	2	78.65	78.40	10.6	10,777	0.10%
2023/10/03	10.1	81.44	3	81.97	80.50	7.1	10,670	0.07%
2023/10/02	6.7	82.26	1	81.80	82.00	5.7	10,679	0.05%
2023/09/28	7.6	84.53	2.1	85.44	83.00	5.5	10,776	0.05%
2023/09/27	2	85.05	7.6	85.64	86.00	-5.6	10,746	-0.05%
2023/09/26	1.1	84.36	5.2	84.41	83.70	-4.1	10,621	-0.04%
2023/09/25	0	84.60	1.7	84.11	84.30	-1.7	10,678	-0.02%
2023/09/22	0.2	81.02	1	82.00	82.50	-0.8	10,638	-0.01%
2023/09/21	9.7	81.00	0	0.00	80.60	9.7	10,613	0.09%
2023/09/20	20	84.21	7.5	84.19	82.20	12.5	10,624	0.12%
2023/09/19	3	84.83	3.5	84.69	84.60	-0.5	10,450	0.00%
2023/09/18	1	83.50	0	0.00	83.30	1	10,335	0.01%
2023/09/14	2	83.80	5	83.62	83.80	-3	10,412	-0.03%
2023/09/13	1.1	83.58	5	83.48	83.90	-3.9	10,425	-0.04%
2023/09/12	3.6	81.54	4	81.98	81.30	-0.4	10,631	0.00%
2023/09/11	2.7	82.18	3	82.83	81.20	-0.3	10,647	0.00%
2023/09/08	6	83.61	3.2	83.36	82.60	2.8	10,628	0.03%
2023/09/07	2	83.80	5	84.00	84.50	-3	10,632	-0.03%
2023/09/06	0.2	83.40	3	84.43	83.20	-2.8	10,618	-0.03%
2023/09/05	7.1	85.80	11.4	84.48	85.20	-4.3	10,593	-0.04%
2023/09/04	10.2	86.72	20	86.88	85.70	-9.8	10,510	-0.09%
2023/09/01	11.4	86.23	12	85.69	85.30	-0.6	9,982	-0.01%
2023/08/31	4	83.90	4.1	84.05	83.40	-0.1	9,779	0.00%
2023/08/30	7	83.81	14	83.08	83.70	-7	9,882	-0.07%
2023/08/29	2.1	78.57	10	79.05	79.80	-8	9,712	-0.08%
2023/08/28	1	75.90	5	76.90	75.70	-4	10,084	-0.04%
2023/08/25	0	74.30	0	0.00	75.00	0	10,409	0.00%
2023/08/22	1.1	74.32	0	0.00	74.30	1.1	11,663	0.01%
2023/08/17	5	73.92	7	74.24	75.60	-2	12,610	-0.02%
2023/08/16	3.3	73.26	0.1	74.10	73.20	3.2	12,960	0.03%
2023/08/15	2	74.90	0	0.00	74.30	2	13,037	0.02%
2023/08/14	38.1	74.48	0	0.00	73.40	38.1	13,253	0.29%
2023/08/11	1	77.90	4	77.70	77.50	-3	13,487	-0.02%
2023/08/10	4	77.97	1	79.00	77.90	3	13,636	0.02%
2023/08/09	3	79.70	1	82.20	79.20	2	13,659	0.01%
2023/08/07	1	80.40	0	0.00	80.50	1	13,852	0.01%
2023/08/02	3	80.80	1	81.70	80.10	2	13,997	0.01%
2023/08/01	5	81.68	3	82.40	81.00	2	13,969	0.01%
2023/07/31	7	82.40	16	82.68	82.00	-9	13,957	-0.06%
2023/07/28	2	81.25	2	81.20	81.60	0	13,918	0.00%
2023/07/27	1	79.70	4.5	80.43	81.00	-3.5	13,982	-0.02%
2023/07/26	5.1	78.55	2	79.10	77.70	3.1	13,895	0.02%
2023/07/25	8.1	77.64	4	79.08	79.80	4.1	13,936	0.03%
2023/07/24	3.1	76.66	0	0.00	76.20	3.1	13,873	0.02%
2023/07/21	4	77.75	1	77.40	77.40	3	13,893	0.02%
2023/07/20	9	78.39	0	78.60	78.20	9	14,010	0.06%
2023/07/19	16.6	79.78	1	79.70	79.00	15.6	13,983	0.11%
2023/07/18	9	81.50	2	81.30	80.20	7	14,165	0.05%
2023/07/17	13	85.03	15	84.30	84.40	-2	14,604	-0.01%
2023/07/14	4	86.60	6.1	86.26	85.50	-2.1	15,027	-0.01%
2023/07/13	2	82.80	11	83.58	84.00	-9	15,484	-0.06%
2023/07/12	0	0.00	3	80.40	80.20	-3	15,701	-0.02%
2023/07/11	4	80.93	1	80.10	80.00	3	16,083	0.02%
2023/07/10	5	81.54	0	0.00	81.30	5	16,401	0.03%
2023/07/07	0	82.70	0	0.00	82.30	0	16,394	0.00%
2023/07/06	16.4	83.70	6	83.88	83.50	10.4	16,360	0.06%
2023/07/05	4.2	82.17	6	82.37	81.80	-1.8	16,184	-0.01%
2023/07/04	1	83.10	10.5	82.25	82.40	-9.5	16,023	-0.06%
2023/07/03	5.3	81.90	21	82.29	81.80	-15.7	16,017	-0.10%
2023/06/30	4	82.70	1.2	83.26	82.60	2.8	15,975	0.02%
2023/06/29	1	81.20	1	80.50	80.50	0	15,906	0.00%
2023/06/28	10	81.45	1	81.90	80.80	9	15,888	0.06%
2023/06/27	9.2	80.03	1	80.30	79.40	8.2	15,857	0.05%
2023/06/26	17	81.98	0	0.00	82.00	17	15,917	0.11%
2023/06/21	4.1	82.59	0	0.00	82.00	4.1	16,007	0.03%
2023/06/20	1	82.70	1	83.80	83.10	0	16,009	0.00%
2023/06/19	5.2	83.64	1	83.50	83.40	4.2	16,067	0.03%
2023/06/16	7	85.60	0	0.00	83.70	7	16,268	0.04%
2023/06/15	0.2	87.70	0	0.00	87.70	0.2	16,050	0.00%
2023/06/14	1	87.10	2	87.00	87.40	-1	16,092	-0.01%
2023/06/12	0	0.00	1	87.90	86.80	-1	16,486	-0.01%
2023/06/09	2	88.20	4	87.70	87.80	-2	16,587	-0.01%
2023/06/08	3	88.10	3	88.10	87.10	0	16,894	0.00%
2023/06/07	7	89.80	9	89.82	89.70	-2	17,277	-0.01%
2023/06/06	8	88.64	2.3	89.28	88.50	5.7	17,427	0.03%
2023/06/05	1	91.40	6	91.90	90.60	-5	17,463	-0.03%
2023/06/02	2	90.90	10	91.19	90.60	-8	17,273	-0.05%
2023/06/01	8	91.63	9	91.16	89.60	-1	17,110	-0.01%
2023/05/31	2	85.40	3.2	86.52	87.60	-1.2	16,730	-0.01%
2023/05/30	17.2	87.28	9	87.69	86.60	8.2	16,779	0.05%
2023/05/29	0.1	82.80	0.1	82.81	82.80	0	16,189	0.00%
2023/05/25	15	84.08	5.2	84.33	83.40	9.8	16,790	0.06%
2023/05/24	0	0.00	4	84.38	85.30	-4	16,784	-0.02%
2023/05/23	2	83.80	3	85.13	83.70	-1	16,779	-0.01%
2023/05/22	2	84.35	18.1	82.69	84.20	-16.1	16,625	-0.10%
2023/05/19	2	80.95	1	81.80	80.40	1	16,605	0.01%
2023/05/18	4	81.80	15	81.59	81.80	-11	17,232	-0.06%
2023/05/17	9.6	80.22	8	81.11	81.10	1.6	17,202	0.01%
2023/05/16	1	79.50	1	79.20	79.60	0	16,929	0.00%
2023/05/15	0	0.00	1	77.50	76.70	-1	16,975	-0.01%
2023/05/12	1	75.90	0	0.00	78.30	1	17,522	0.01%
2023/05/11	1	75.90	0	0.00	75.90	1	17,605	0.01%
2023/05/08	10	78.00	0	0.00	78.10	10	18,373	0.05%
2023/05/05	6	77.48	1	77.50	77.40	5	19,117	0.03%
2023/05/04	0.2	77.40	0	0.00	77.80	0.2	20,127	0.00%
2023/05/03	3	78.40	0	0.00	77.60	3	20,629	0.01%
2023/05/02	4	80.40	0	0.00	80.00	4	21,995	0.02%
2023/04/28	11	81.24	1	82.20	80.60	10	22,329	0.04%
2023/04/27	0	0.00	1	81.20	80.50	-1	22,911	0.00%
2023/04/26	0	0.00	3	79.43	79.80	-3	23,222	-0.01%
2023/04/25	3.1	80.74	2	82.25	78.50	1.1	23,224	0.00%
2023/04/24	0	0.00	0.1	80.50	80.90	-0.1	23,268	0.00%
2023/04/21	3	80.43	3	81.07	80.30	0	23,333	0.00%
2023/04/20	10	80.25	6	81.78	82.00	4	23,300	0.02%
2023/04/19	9	84.70	7.6	85.27	83.20	1.4	23,430	0.01%
2023/04/18	110	84.09	126	84.74	85.70	-16	23,376	-0.07%	大買/大賣/
2023/04/17	4	80.90	24	81.66	81.80	-20	22,746	-0.09%
2023/04/14	5	76.80	21	77.77	79.10	-16	22,664	-0.07%
2023/04/13	7	78.01	16.5	77.72	77.60	-9.5	22,469	-0.04%
2023/04/12	10	75.40	1.4	75.20	75.60	8.6	22,228	0.04%
2023/04/11	2	74.50	0	0.00	74.70	2	22,378	0.01%
2023/04/10	1	74.79	7	74.51	74.80	-6	22,442	-0.03%
2023/04/07	6	74.30	0	0.00	74.30	6	22,682	0.03%
2023/04/06	9	73.39	0	0.00	73.70	9	22,946	0.04%
2023/03/31	1	75.40	0	0.00	75.20	1	23,097	0.00%
2023/03/30	1	76.70	2	76.60	76.50	-1	23,290	0.00%
2023/03/28	4.2	74.83	1	75.60	74.50	3.2	24,135	0.01%
2023/03/27	3.3	76.32	1	75.50	75.50	2.3	24,251	0.01%
2023/03/24	2	77.80	9	78.37	78.80	-7	24,380	-0.03%
2023/03/23	0	0.00	11.3	77.39	77.50	-11.3	24,792	-0.05%
2023/03/22	10	77.40	2	78.60	76.40	8	25,520	0.03%
2023/03/21	2	78.10	6	78.02	77.30	-4	25,958	-0.02%
2023/03/20	3	75.70	2	75.90	75.80	1	26,583	0.00%
2023/03/17	16	75.53	2.1	75.44	75.70	13.9	26,757	0.05%
2023/03/16	3	74.13	4	74.10	73.90	-1	27,143	0.00%
2023/03/15	9	77.43	11	76.18	75.90	-2	27,463	-0.01%
2023/03/14	3.2	74.93	12	75.19	75.50	-8.8	27,639	-0.03%
2023/03/13	9	74.14	6	73.15	76.00	3	27,805	0.01%
2023/03/10	16.5	72.68	9	73.07	72.40	7.5	28,035	0.03%
2023/03/09	7	76.47	23	75.82	76.00	-16	28,440	-0.06%
2023/03/08	9.4	77.78	5	77.50	77.60	4.4	29,589	0.01%
2023/03/07	0	0.00	2	79.30	79.20	-2	31,679	-0.01%
2023/03/06	8	79.11	1.1	78.52	79.00	7	32,545	0.02%
2023/03/03	1	78.50	6.1	78.32	78.10	-5.1	33,580	-0.02%
2023/03/02	9.4	78.87	6	78.72	78.80	3.4	33,809	0.01%
2023/03/01	4.4	82.72	5.1	82.58	81.60	-0.7	34,331	0.00%
2023/02/24	11.1	81.40	53	82.59	81.30	-41.9	34,926	-0.12%
2023/02/23	45	80.20	4	79.15	80.00	41	35,006	0.12%
2023/02/22	2	78.30	3	77.83	78.10	-1	35,078	0.00%
2023/02/21	8	80.91	11	81.28	80.90	-3	35,210	-0.01%
2023/02/20	4	80.35	4	80.90	80.60	0	35,453	0.00%
2023/02/17	16.1	81.48	23.1	81.11	80.00	-7	36,109	-0.02%
2023/02/16	11.1	81.37	24	81.24	81.50	-12.9	36,232	-0.04%
2023/02/15	12.1	78.49	11	78.57	77.90	1.1	35,580	0.00%
2023/02/14	5	77.32	3	77.67	77.20	2	35,384	0.01%
2023/02/13	3	77.67	4	77.78	77.50	-1	35,365	0.00%
2023/02/10	34	79.12	29	78.62	79.00	5	35,162	0.01%
2023/02/09	8	77.19	2	76.95	76.90	6	34,580	0.02%
2023/02/08	18	76.49	9	76.47	77.80	9	34,426	0.03%
2023/02/07	1	77.50	11	77.68	77.80	-10	34,045	-0.03%
2023/02/06	12	78.08	4	78.68	77.50	8	33,809	0.02%
2023/02/03	49	79.52	24.9	79.94	78.10	24.1	33,486	0.07%
2023/02/02	70	81.14	63.4	81.63	79.50	6.6	32,779	0.02%
2023/02/01	25	83.74	23	83.43	84.50	2	31,891	0.01%
2023/01/31	36	79.59	38	80.43	82.90	-2	31,435	-0.01%
2023/01/30	0	0.00	30.8	76.67	78.10	-30.8	30,031	-0.10%
2023/01/17	52	70.11	31.1	70.01	71.00	20.9	29,893	0.07%
2023/01/16	2	67.00	24	67.71	69.20	-22	29,626	-0.07%
2023/01/13	4	66.48	2	66.85	66.80	2	29,718	0.01%
2023/01/12	21	66.47	18	66.30	66.20	3	29,684	0.01%
2023/01/11	3	66.70	8	66.54	66.50	-5	29,471	-0.02%
2023/01/10	35	68.17	32	67.43	67.20	3	29,388	0.01%
2023/01/09	27	67.89	51.5	68.60	68.20	-24.5	29,198	-0.08%
2023/01/06	45	66.58	43	66.20	66.20	2	28,481	0.01%
2023/01/05	26	65.98	25	65.86	65.70	1	27,989	0.00%
2023/01/04	26	65.05	24.3	65.17	65.70	1.8	27,698	0.01%
2023/01/03	1	63.70	3.9	63.12	63.20	-2.9	27,350	-0.01%
2022/12/29	5	61.40	15	60.23	61.40	-10	27,061	-0.04%
2022/12/28	1	62.10	1	61.90	61.60	0	26,892	0.00%
2022/12/27	38	61.54	28	61.61	61.90	10	26,747	0.04%
2022/12/26	38	60.10	28	61.15	61.10	10	26,468	0.04%
2022/12/23	4	59.05	6	59.55	59.10	-2	26,197	-0.01%
2022/12/22	30	60.10	42	59.86	59.70	-12	25,954	-0.05%
2022/12/21	11	60.65	46	60.51	60.00	-35	25,720	-0.14%
2022/12/20	23.1	61.56	24.3	62.19	61.40	-1.2	25,370	0.00%
2022/12/19	2.3	64.46	1	64.30	64.20	1.3	24,857	0.01%
2022/12/16	30.1	64.52	25	64.80	64.10	5.1	24,654	0.02%
2022/12/15	67.2	68.23	38	68.16	66.50	29.2	24,382	0.12%
2022/12/14	19.3	67.31	17	67.82	66.80	2.3	23,822	0.01%
2022/12/13	43	65.97	29.2	64.97	65.00	13.8	23,062	0.06%
2022/12/12	45.3	65.21	51	65.93	66.60	-5.7	22,467	-0.03%
2022/12/09	6	62.98	3	62.40	62.30	3	21,593	0.01%
2022/12/08	8	63.25	6	62.75	63.00	2	21,338	0.01%
2022/12/07	19	64.36	161	64.41	63.40	-142	20,901	-0.68%	大賣/鉅額交易
2022/12/06	31	65.45	19	64.91	64.90	12	20,373	0.06%
2022/12/05	5	67.40	15	66.93	66.90	-10	19,893	-0.05%
2022/12/02	15	66.88	10	67.20	66.70	5	19,576	0.03%
2022/12/01	12	66.14	16	67.23	67.90	-4	18,949	-0.02%
2022/11/30	23	65.03	16	65.21	65.20	7	18,126	0.04%
2022/11/29	19.2	65.74	33.3	66.41	63.70	-14.1	16,812	-0.08%
2022/11/28	33.2	62.37	35	62.83	64.80	-1.8	14,714	-0.01%
2022/11/25	11	60.46	32.2	59.91	60.60	-21.2	14,089	-0.15%
2022/11/24	6	56.58	3	57.43	57.70	3	12,958	0.02%
2022/11/23	13	56.75	19.4	57.19	57.10	-6.4	12,521	-0.05%
2022/11/22	18	54.66	18.5	54.42	54.90	-0.5	11,541	0.00%
2022/11/21	27	51.25	11.1	52.93	54.10	15.9	10,587	0.15%
2022/11/18	2	49.35	13	49.35	49.20	-11	9,933	-0.11%
2022/11/17	8	51.05	6	50.27	50.20	2	9,704	0.02%
2022/11/16	9	50.61	16	50.43	50.90	-7	9,257	-0.08%
2022/11/15	2	50.63	3	50.93	51.10	-1	8,791	-0.01%
2022/11/14	11	48.39	7	48.85	49.50	4	7,961	0.05%
2022/11/10	0	0.00	1	44.80	44.40	-1	7,462	-0.01%
2022/11/09	2	45.75	3	46.00	44.80	-1	7,416	-0.01%
2022/11/07	2	45.65	3	45.72	45.75	-1	7,330	-0.01%
2022/11/03	2	44.85	3	44.35	44.45	-1	7,270	-0.01%
2022/11/02	4	45.75	0	0.00	45.20	4	7,337	0.05%
2022/11/01	2	45.30	10	45.60	45.60	-8	7,586	-0.11%
2022/10/31	1	45.70	1	45.81	45.60	0	7,566	0.00%
2022/10/28	2.4	45.84	3	46.52	45.75	-0.6	7,556	-0.01%
2022/10/27	16	45.14	1	45.00	46.55	15	7,447	0.20%
2022/10/26	20	44.68	0	0.00	44.40	20	7,331	0.27%
2022/10/25	3	44.45	1	44.20	44.30	2	7,207	0.03%
2022/10/24	21	45.79	1	45.60	46.00	20	6,936	0.29%
2022/10/21	10	44.48	32	44.60	45.05	-22	6,516	-0.34%
2022/10/20	11	41.35	0	0.00	41.35	11	5,996	0.18%
2022/10/19	20	43.10	0	0.00	43.00	20	5,965	0.34%
2022/10/18	22	43.64	1	42.95	42.80	21	6,023	0.35%
2022/10/17	22	43.26	1	42.40	43.45	21	6,156	0.34%
2022/10/14	12	42.35	8.5	42.77	42.80	3.5	6,177	0.06%
2022/10/13	31.5	41.57	1	42.50	41.05	30.5	6,136	0.50%
2022/10/11	4	40.98	0	0.00	40.80	4	6,175	0.06%
2022/10/07	1	42.75	0	42.85	42.90	1	6,221	0.02%
2022/10/06	1	41.35	0	0.00	41.25	1	6,295	0.02%
2022/10/05	0	0.00	7	41.75	41.20	-7	6,646	-0.11%
2022/10/04	2	41.45	0	0.00	41.20	2	6,824	0.03%
2022/10/03	1	40.70	0	40.85	40.75	1	7,032	0.01%
2022/09/30	5	40.78	0	40.55	41.05	5	7,162	0.07%
2022/09/28	3	41.72	0	41.55	41.20	3	7,355	0.04%
2022/09/27	0	0.00	0	42.90	42.65	0	7,378	0.00%
2022/09/22	0	0.00	10	42.10	43.45	-10	7,823	-0.13%
2022/09/21	0	0.00	3	43.03	42.60	-3	8,031	-0.04%
2022/09/20	2	43.25	0	43.00	43.30	2	8,266	0.02%
2022/09/19	0	0.00	3	41.95	41.95	-3	8,537	-0.04%
2022/09/16	1	41.95	0	0.00	41.95	1	8,792	0.01%
2022/09/15	0	0.00	2	42.20	42.05	-2	9,548	-0.02%
2022/09/14	3	42.20	0	0.00	42.20	3	9,969	0.03%
2022/09/13	0	0.00	5	42.10	42.15	-5	10,474	-0.05%
2022/09/07	2	42.45	2	42.10	41.85	0	11,040	0.00%
2022/09/06	2	43.40	7	42.64	42.05	-5	11,057	-0.05%
2022/09/05	0	0.00	6	43.63	43.40	-6	11,033	-0.05%
2022/09/02	2	43.40	5	43.58	43.85	-3	11,015	-0.03%
2022/09/01	26	43.11	12.1	43.06	43.20	14	10,804	0.13%
2022/08/31	2	40.65	7.1	41.00	41.25	-5.1	10,484	-0.05%
2022/08/29	6	40.30	2	40.20	40.15	4	10,523	0.04%
2022/08/26	0	40.30	1	40.95	41.00	-1	10,537	-0.01%
2022/08/25	12	40.05	1	40.00	39.85	11	10,558	0.10%
2022/08/24	0	0.00	10	40.70	40.70	-10	10,758	-0.09%
2022/08/23	0	0.00	2	40.85	40.85	-2	10,817	-0.02%
2022/08/22	2.2	40.86	5	40.85	40.85	-2.8	10,847	-0.03%
2022/08/19	0	0.00	5	41.30	41.30	-5	10,809	-0.05%
2022/08/18	2	41.50	13	41.58	41.50	-11	10,867	-0.10%
2022/08/16	1	42.45	0	0.00	42.40	1	10,886	0.01%
2022/08/12	0	0.00	10	42.40	42.40	-10	10,881	-0.09%
2022/08/11	0	0.00	3.3	41.91	41.80	-3.3	10,866	-0.03%
2022/08/09	11	42.33	5.1	41.93	42.20	5.9	10,889	0.05%
2022/08/08	7	40.65	0	0.00	41.45	7	10,907	0.06%
2022/08/05	2	44.05	0	0.00	43.80	2	10,664	0.02%
2022/08/04	2	43.13	0	0.00	43.25	2	10,610	0.02%
2022/08/03	2	44.38	10	44.60	44.05	-8	10,503	-0.08%
2022/08/02	2	44.98	2	45.10	45.10	0	10,414	0.00%
2022/08/01	0	0.00	16	45.45	45.55	-16	10,361	-0.15%
2022/07/29	2	45.50	0	0.00	45.75	2	10,334	0.02%
2022/07/27	0	0.00	1	46.15	46.20	-1	10,234	-0.01%
2022/07/26	0	0.00	11	45.70	45.55	-11	10,166	-0.11%
2022/07/25	2	44.83	32	44.62	45.80	-30	10,061	-0.30%
2022/07/22	7	45.61	3	45.65	45.95	4	9,867	0.04%
2022/07/21	8	46.71	1	46.90	46.95	7	9,614	0.07%
2022/07/20	11	47.83	2	47.95	47.50	9	9,444	0.10%
2022/07/18	2	47.90	2	48.23	48.50	0	9,321	0.00%
2022/07/15	1	47.75	12	47.93	48.00	-11	9,207	-0.12%
2022/07/14	9.1	48.84	7	48.84	49.00	2.1	9,075	0.02%
2022/07/13	9	47.87	35	47.98	49.00	-26	8,896	-0.29%
2022/07/12	8	46.18	4	46.54	46.90	4	8,479	0.05%
2022/07/11	12	46.05	5	46.51	46.10	7	8,246	0.08%
2022/07/08	14	44.55	5	44.99	44.70	9	8,045	0.11%
2022/07/07	9	43.57	0	0.00	43.70	9	7,907	0.11%
2022/07/06	10	42.76	4	42.95	42.50	6	7,786	0.08%
2022/07/04	14	45.06	0	0.00	44.40	14	7,573	0.18%
2022/07/01	1	44.40	2	45.10	44.40	-1	7,468	-0.01%
2022/06/30	1	47.15	18	47.65	47.20	-17	7,202	-0.24%
2022/06/29	6	47.96	2	49.00	47.50	4	6,978	0.06%
2022/06/28	7	49.07	8	49.49	48.35	-1	6,707	-0.01%
2022/06/27	9	48.77	15	49.63	50.20	-6	6,443	-0.09%
2022/06/24	10	50.15	8	50.14	50.00	2	6,089	0.03%
2022/06/23	39	50.77	23	50.61	50.50	16	5,800	0.28%
2022/06/22	25	49.51	14	49.12	49.10	11	4,986	0.22%
2022/06/21	14	49.45	17	47.91	49.75	-3	4,553	-0.07%
2022/06/20	3	44.83	3	45.58	45.30	0	3,987	0.00%
2022/06/17	0	0.00	4	45.85	46.10	-4	3,770	-0.11%
2022/06/16	11	46.40	11	46.50	45.80	0	3,557	0.00%
2022/06/15	7	45.53	2	45.20	45.40	5	3,336	0.15%
2022/06/14	7	44.66	0	0.00	44.80	7	3,285	0.21%
2022/06/13	8	45.75	9	45.64	45.40	-1	3,201	-0.03%
2022/06/10	2	45.20	0	0.00	45.40	2	3,116	0.06%
2022/06/09	0	0.00	1	45.20	45.20	-1	3,089	-0.03%
2022/06/08	1	44.70	3	44.60	44.35	-2	3,099	-0.06%
2022/06/07	1	44.45	1	44.95	44.35	0	3,070	0.00%
2022/06/06	2	44.60	0	0.00	44.70	2	3,007	0.07%
2022/06/02	10	45.35	0	45.10	45.15	10	3,005	0.33%
2022/06/01	0	0.00	3	45.73	45.80	-3	2,937	-0.10%
2022/05/31	0	0.00	6	44.15	44.45	-6	2,668	-0.22%
2022/05/30	2	43.35	0	0.00	43.70	2	2,530	0.08%
2022/05/27	0	0.00	4	43.30	43.30	-4	2,472	-0.16%
2022/05/26	7	43.24	4	43.68	43.15	3	2,442	0.12%
2022/05/25	0.3	42.97	2	42.78	43.15	-1.7	2,352	-0.07%
2022/05/24	0	0.00	0.2	41.85	42.15	-0.2	2,309	-0.01%
2022/05/23	0	0.00	2	42.15	42.10	-2	2,264	-0.09%
2022/05/20	4	42.38	0	0.00	41.95	4	2,280	0.18%
2022/05/17	6	41.76	5	42.00	41.95	1	2,198	0.05%
2022/05/16	0	0.00	18	41.39	42.00	-18	2,128	-0.85%
2022/05/13	0	0.00	3	40.40	40.10	-3	1,945	-0.15%
2022/05/12	13	38.18	0	0.00	38.10	13	1,868	0.70%
2022/05/09	3	38.83	0	0.00	38.70	3	1,865	0.16%
2022/05/03	0	0.00	1	39.70	39.65	-1	1,885	-0.05%
2022/04/22	0	0.00	1	41.15	41.20	-1	2,099	-0.05%
2022/04/21	0	0.00	5	41.30	41.10	-5	2,154	-0.23%
2022/04/18	0	0.00	0.1	40.05	40.00	-0.1	2,245	0.00%
2022/04/15	3	40.50	0	0.00	40.55	3	2,267	0.13%
2022/04/12	0	0.00	1	39.10	39.10	-1	2,472	-0.04%
2022/04/11	0	39.85	0	0.00	39.10	0	2,555	0.00%
2022/03/24	0	0.00	1.1	40.35	40.55	-1.1	2,930	-0.04%
2022/03/22	0	0.00	0	40.05	40.30	0	2,996	0.00%
2022/03/18	1	39.70	0	39.65	39.80	1	3,030	0.03%
2022/03/15	0.1	38.80	0	0.00	38.85	0.1	3,033	0.00%
2022/03/14	0	39.15	0	0.00	39.10	0	3,026	0.00%
2022/03/11	1	39.40	0	0.00	39.05	1	3,025	0.03%
2022/03/10	0	40.00	0	0.00	40.30	0	2,959	0.00%
2022/03/09	0	39.20	0	0.00	39.30	0	2,948	0.00%
2022/03/08	0	0.00	3	39.08	38.90	-3	2,973	-0.10%
2022/03/07	0	0.00	0.2	39.95	39.70	-0.2	2,936	-0.01%
2022/03/04	3	40.95	0	0.00	40.90	3	2,906	0.10%
2022/03/02	1	41.20	0	0.00	41.25	1	3,053	0.03%
2022/02/25	1	40.75	0	0.00	40.85	1	3,128	0.03%
2022/02/24	3.1	41.14	0	0.00	40.70	3.1	3,250	0.10%
2022/02/22	0.1	41.55	0	0.00	41.75	0.1	3,515	0.00%
2022/02/21	0	0.00	1	42.80	42.75	-1	3,568	-0.03%
2022/02/17	3	42.13	3	42.50	42.25	0	3,963	0.00%
2022/02/16	0	41.70	0	0.00	41.70	0	3,962	0.00%
2022/02/15	0	41.70	2	41.60	41.55	-2	4,040	-0.05%
2022/02/11	1	41.80	0	0.00	41.80	1	4,152	0.02%
2022/02/10	0	41.65	0	0.00	41.85	0	4,201	0.00%
2022/02/09	0	41.95	8	41.90	42.00	-8	4,231	-0.19%
2022/02/07	1	41.64	2	41.70	41.75	-1	4,312	-0.02%
2022/01/26	3	40.80	0	0.00	40.80	3	4,330	0.07%
2022/01/25	0	40.90	0	0.00	40.80	0	4,417	0.00%
2022/01/24	1	40.95	1	41.15	41.35	0	4,453	0.00%
2022/01/21	2	41.35	0	0.00	41.35	2	4,537	0.04%
2022/01/19	1	42.25	0	0.00	41.80	1	4,576	0.02%
2022/01/17	9	43.10	0	0.00	43.10	9	4,644	0.19%
2022/01/14	0	0.00	1	43.55	43.55	-1	4,736	-0.02%
2022/01/13	0	0.00	2	43.60	43.45	-2	4,898	-0.04%
2022/01/11	1	42.75	0	0.00	42.75	1	5,175	0.02%
2022/01/05	7	43.44	7	43.29	43.55	0	5,988	0.00%
2022/01/03	0	0.00	7	42.71	42.85	-7	6,645	-0.11%
2021/12/30	0	41.90	0	0.00	41.90	0	6,725	0.00%
2021/12/29	0	0.00	41	42.00	42.05	-41	6,916	-0.59%
2021/12/28	0	41.85	0	0.00	41.85	0	6,959	0.00%
2021/12/27	0	0.00	34	41.95	42.00	-34	7,032	-0.48%
2021/12/24	74	42.30	0	0.00	42.30	74	7,180	1.03%
2021/12/23	0	0.00	3	41.75	41.95	-3	7,243	-0.04%
2021/12/20	7	41.80	9	42.08	41.85	-2	7,868	-0.03%
2021/12/17	1	41.65	0	0.00	41.85	1	8,019	0.01%
2021/12/13	0	0.00	1	41.50	41.55	-1	9,818	-0.01%
2021/12/10	1	41.40	0	0.00	41.35	1	10,132	0.01%
2021/12/07	0	0.00	10	41.70	41.90	-10	10,150	-0.10%
2021/12/02	2	41.20	0	0.00	41.30	2	10,165	0.02%
2021/12/01	0	41.25	0	0.00	41.55	0	10,150	0.00%
2021/11/30	2	41.35	0	0.00	41.00	2	10,150	0.02%
2021/11/29	0	41.35	15.3	41.14	41.10	-15.2	10,145	-0.15%
2021/11/26	3	41.80	0	0.00	41.60	3	10,092	0.03%
2021/11/24	0	0.00	18	42.90	42.80	-18	10,011	-0.18%
2021/11/23	5	43.82	0	0.00	43.15	5	9,994	0.05%
2021/11/22	29	44.23	1	44.20	44.05	28	9,908	0.28%
2021/11/19	3.3	44.05	7	43.76	43.30	-3.7	9,740	-0.04%
2021/11/18	0	43.15	0	0.00	43.10	0	9,587	0.00%
2021/11/17	0	0.00	1	43.60	43.40	-1	9,523	-0.01%
2021/11/16	13	42.83	46	42.91	43.35	-33	9,379	-0.35%
2021/11/15	3.1	41.80	9	42.20	41.90	-6	9,147	-0.07%
2021/11/12	0	41.60	14	41.73	41.85	-14	9,137	-0.15%
2021/11/11	9	41.21	0	0.00	40.80	9	9,095	0.10%
2021/11/10	8	41.63	6	42.10	41.55	2	9,033	0.02%
2021/11/09	1	41.95	16	42.02	42.10	-15	9,018	-0.17%
2021/11/08	5	41.53	1	41.65	41.50	4	8,969	0.04%
2021/11/05	7	41.60	4	41.75	41.85	3	8,947	0.03%
2021/11/04	25	41.72	1	42.10	41.50	24	8,966	0.27%
2021/11/03	1	41.40	3	41.45	41.40	-2	8,918	-0.02%
2021/11/02	7	42.09	20	41.97	41.50	-13	8,965	-0.15%
2021/11/01	1	41.00	0	0.00	41.35	1	8,871	0.01%
2021/10/27	0	0.00	2	42.35	42.25	-2	8,705	-0.02%
2021/10/26	7	42.65	0.5	42.50	42.40	6.5	8,666	0.07%
2021/10/25	49	42.33	0	0.00	42.70	49	8,597	0.57%
2021/10/22	0	0.00	5	42.30	42.20	-5	8,522	-0.06%
2021/10/21	5.5	42.80	3	42.88	43.10	2.5	8,420	0.03%
2021/10/19	4	42.60	1	42.00	41.90	3	8,091	0.04%
2021/10/18	5	43.60	11.1	43.65	42.15	-6.1	7,879	-0.08%
2021/10/15	7	43.54	2	43.60	44.25	5	7,551	0.07%
2021/10/14	7.1	42.86	7	43.70	42.95	0.1	7,346	0.00%
2021/10/12	9	42.99	175	43.51	42.70	-166	7,081	-2.34%	大賣/鉅額交易
2021/10/08	185	44.41	2	44.28	44.20	183	6,883	2.66%	大買/鉅額交易
2021/10/07	18	42.63	10	42.34	43.05	8	6,326	0.13%
2021/10/06	2	41.80	6	42.08	42.15	-4	6,118	-0.07%
2021/10/05	6	40.27	5	40.15	40.30	1	5,905	0.02%
2021/10/04	1	40.70	6	41.08	40.60	-5	5,852	-0.09%
2021/10/01	1	41.39	18.1	40.49	40.25	-17.1	5,782	-0.30%
2021/09/30	3	42.23	4	42.40	42.70	-1	5,642	-0.02%
2021/09/29	1	41.95	9.2	42.14	42.00	-8.2	5,550	-0.15%
2021/09/27	11	44.51	6	44.28	43.10	5	5,411	0.09%
2021/09/24	10.1	43.87	13.1	43.85	44.00	-3	5,138	-0.06%
2021/09/23	9.1	43.65	7	43.90	43.80	2.1	4,989	0.04%
2021/09/22	5.9	43.96	3	43.79	43.70	2.8	4,756	0.06%
2021/09/17	8	44.00	13	43.43	43.95	-5	4,291	-0.12%
2021/09/16	12.1	41.14	6	40.75	41.15	6.1	3,610	0.17%
2021/09/15	2	40.00	10	39.43	40.30	-8	3,399	-0.24%
2021/09/14	0	37.95	0	0.00	38.25	0	3,195	0.00%
2021/09/09	0	37.00	0	0.00	36.85	0	3,326	0.00%
2021/09/08	2	37.10	0	0.00	36.90	2	3,339	0.06%
2021/09/07	0	37.70	0	0.00	37.50	0	3,374	0.00%
2021/09/06	0	37.78	0	0.00	37.50	0	3,386	0.00%
2021/09/03	0	37.85	0	0.00	38.10	0	3,381	0.00%
2021/09/02	0	37.80	0	0.00	37.85	0	3,378	0.00%
2021/08/31	5	37.65	0	0.00	37.85	5	3,366	0.15%
2021/08/30	0	38.30	0	0.00	38.10	0	3,373	0.00%
2021/08/27	0	38.00	3	37.65	38.00	-3	3,369	-0.09%
2021/08/26	0	37.85	0	0.00	37.45	0	3,367	0.00%
2021/08/25	2	37.15	1	37.25	37.30	1	3,369	0.03%
2021/08/24	8	36.81	6	37.00	36.95	2	3,388	0.06%
2021/08/23	3	36.65	0	0.00	36.65	3	3,411	0.09%
2021/08/20	19	36.42	9.4	36.65	36.35	9.7	3,439	0.28%
2021/08/19	7.6	36.74	0	0.00	36.70	7.6	3,468	0.22%
2021/08/18	5	36.88	1	36.50	37.55	4	3,469	0.12%
2021/08/17	3	37.25	0	0.00	37.00	3	3,480	0.09%
2021/08/16	4	38.19	0	0.00	37.80	4	3,481	0.11%
2021/08/13	1	38.70	0	0.00	38.50	1	3,483	0.03%
2021/08/12	5	39.08	0	0.00	39.05	5	3,491	0.14%
2021/08/10	12	39.59	7	40.35	39.40	5	3,646	0.14%
2021/08/09	6	40.35	6.1	41.00	40.35	-0.1	3,746	0.00%
2021/08/06	2	41.38	0	0.00	40.90	2	3,899	0.05%
2021/08/04	3	39.75	23	39.88	40.00	-20	4,156	-0.48%
2021/07/28	21	39.70	0	0.00	39.70	21	4,571	0.46%
2021/07/22	0	0.00	31	40.99	40.70	-31	5,087	-0.61%
2021/07/21	32	39.79	1	40.00	40.00	31	5,135	0.60%
2021/07/20	2	40.80	0	0.00	40.60	2	5,149	0.04%
2021/07/19	2	41.43	0	0.00	41.35	2	5,206	0.04%
2021/07/15	0	41.65	0	0.00	41.75	0	5,568	0.00%
2021/07/14	0	41.45	0	0.00	41.15	0	5,798	0.00%
2021/07/12	0	0.00	3	42.55	42.50	-3	6,040	-0.05%
2021/07/07	1	42.90	0	0.00	42.60	1	7,496	0.01%
2021/07/05	0	0.00	5	43.09	42.80	-5	8,124	-0.06%
2021/07/02	3	43.10	9	43.10	43.00	-6	8,189	-0.07%
2021/07/01	0	42.15	0	0.00	42.15	0	8,194	0.00%
2021/06/30	1	42.55	9	42.53	42.60	-8	8,237	-0.10%
2021/06/29	1	42.20	3	42.38	42.30	-2	8,331	-0.02%
2021/06/28	0	0.00	2	42.45	42.50	-2	8,484	-0.02%
2021/06/25	2	43.00	0	0.00	42.50	2	8,515	0.02%
2021/06/24	0	0.00	9	42.43	42.75	-9	8,614	-0.10%
2021/06/23	1	41.20	4	41.05	41.60	-3	8,997	-0.03%
2021/06/22	10	40.10	0	0.00	40.00	10	9,683	0.10%
2021/06/21	6	39.70	6	40.45	39.50	0	10,778	0.00%
2021/06/17	0	0.00	6	39.90	40.20	-6	10,808	-0.06%
2021/06/16	0	0.00	1	40.10	40.05	-1	10,903	-0.01%
2021/06/15	0	39.10	0	0.00	39.40	0	11,015	0.00%
2021/06/11	0	39.73	0	0.00	39.65	0	11,273	0.00%
2021/06/09	3	40.00	2	39.48	39.35	1	11,374	0.01%
2021/06/08	0	39.60	9	39.84	39.65	-9	11,406	-0.08%
2021/06/07	5	39.42	0	0.00	39.80	5	11,473	0.04%
2021/06/04	1	39.95	2	40.18	40.15	-1	11,526	-0.01%
2021/06/03	1	40.05	0	0.00	40.10	1	11,617	0.01%
2021/06/02	7	40.11	2	40.05	40.10	5	11,720	0.04%
2021/06/01	2	40.10	5.2	39.50	40.10	-3.2	11,728	-0.03%
2021/05/31	8	39.84	0	0.00	39.45	8	11,793	0.07%
2021/05/28	8	39.68	1	39.70	39.70	7	11,827	0.06%
2021/05/27	1.2	39.01	0	0.00	38.80	1.2	11,868	0.01%
2021/05/26	1	39.25	0	0.00	39.80	1	11,895	0.01%
2021/05/25	4	39.75	3	39.90	39.55	1	12,015	0.01%
2021/05/21	0	38.80	2	39.20	39.20	-2	12,377	-0.02%
2021/05/20	0	38.95	0	0.00	38.60	0	12,562	0.00%
2021/05/19	1	38.55	7	39.01	39.20	-6	12,798	-0.05%
2021/05/18	2	36.80	4	38.80	38.85	-2	12,797	-0.02%
2021/05/17	6	36.53	16.2	36.01	36.00	-10.2	12,762	-0.08%
2021/05/14	14	40.08	1.8	39.66	38.90	12.2	12,672	0.10%
2021/05/13	40	37.72	41	37.95	38.40	-1	12,556	-0.01%
2021/05/12	23.2	39.15	45	38.01	38.10	-21.8	12,478	-0.17%
2021/05/11	13	41.23	17.6	41.00	40.60	-4.6	12,357	-0.04%
2021/05/07	0.4	42.20	7	42.80	42.90	-6.6	12,358	-0.05%
2021/05/06	7	40.94	6	40.85	40.55	1	12,440	0.01%
2021/05/05	16	40.73	6	40.55	40.40	10	12,720	0.08%
2021/05/04	15	40.58	33	40.07	40.50	-18	12,698	-0.14%
2021/05/03	0	43.83	9	43.06	42.95	-9	12,571	-0.07%
2021/04/29	10	45.40	31	45.60	45.40	-21	12,565	-0.17%
2021/04/28	7	45.21	13	45.11	45.15	-6	12,567	-0.05%
2021/04/27	1	44.75	11.5	45.66	45.60	-10.5	12,645	-0.08%
2021/04/26	3	44.98	30	44.90	44.75	-27	12,694	-0.21%
2021/04/23	7	45.05	9	45.26	44.60	-2	12,780	-0.02%
2021/04/22	9	45.63	17	44.63	44.35	-8	12,901	-0.06%
2021/04/21	5	46.95	8	46.56	46.50	-3	12,842	-0.02%
2021/04/20	7	47.52	15	47.16	47.85	-8	12,734	-0.06%
2021/04/19	1	46.30	16	46.37	46.40	-15	12,771	-0.12%
2021/04/16	0	0.00	2	45.73	45.65	-2	12,810	-0.02%
2021/04/15	20	45.88	12.5	45.67	45.55	7.5	12,884	0.06%
2021/04/14	8	46.38	10	47.09	47.20	-2	12,794	-0.02%
2021/04/13	19	47.28	23.7	47.36	46.80	-4.7	13,010	-0.04%
2021/04/12	22.7	46.16	22	46.39	46.30	0.7	12,787	0.01%
2021/04/09	12	44.84	7.4	44.96	44.70	4.6	13,190	0.04%
2021/04/08	0.4	43.90	0	0.00	44.05	0.4	13,439	0.00%
2021/04/07	1	43.85	12.1	43.88	43.95	-11.1	13,403	-0.08%
2021/04/06	7	44.14	3.1	44.24	44.00	3.9	13,536	0.03%
2021/04/01	6	43.70	11	44.23	44.45	-5	14,220	-0.04%
2021/03/31	6	43.98	12	44.16	44.05	-6	14,437	-0.04%
2021/03/30	10	43.28	7	43.25	43.35	3	14,258	0.02%
2021/03/29	16	43.14	1.3	43.45	43.45	14.7	14,224	0.10%
2021/03/26	69	43.98	22	43.25	43.25	47	14,084	0.33%
2021/03/25	37.1	45.97	15	46.39	45.10	22.1	13,578	0.16%
2021/03/24	34	45.74	28.7	45.11	46.65	5.3	12,788	0.04%
2021/03/23	21	42.45	13	42.68	42.45	8	11,679	0.07%
2021/03/22	8	41.77	11	42.20	42.45	-3	11,591	-0.03%
2021/03/19	3	42.10	34	42.05	42.10	-31	11,540	-0.27%
2021/03/18	28	43.45	26	43.50	42.80	2	11,438	0.02%
2021/03/17	9	43.09	12	43.51	43.30	-3	11,313	-0.03%
2021/03/16	12	42.88	23.1	42.89	42.75	-11.1	11,058	-0.10%
2021/03/15	1	42.25	2.6	42.25	42.25	-1.6	10,985	-0.01%
2021/03/12	2	42.53	7	42.58	42.50	-5	10,965	-0.05%
2021/03/11	4	42.43	5	42.52	42.40	-1	10,998	-0.01%
2021/03/10	20	42.54	4	42.51	42.35	16	10,968	0.15%
2021/03/09	13	41.98	13.4	42.65	42.85	-0.4	10,911	0.00%
2021/03/08	4	42.25	17	42.54	42.10	-13	10,839	-0.12%
2021/03/05	5	41.55	4	41.43	41.50	1	10,725	0.01%
2021/03/04	15	41.78	5	41.60	41.60	10	10,714	0.09%
2021/03/03	4	41.33	24	41.89	41.85	-20	10,655	-0.19%
2021/03/02	17	42.00	15	42.00	41.20	2	10,597	0.02%
2021/02/26	5	41.76	19	41.87	41.65	-14	10,553	-0.13%
2021/02/25	16	42.57	17	42.94	42.60	-1	10,566	-0.01%
2021/02/24	59	42.70	16	41.57	41.40	43	10,518	0.41%
2021/02/23	13	43.30	6	43.49	43.55	7	10,325	0.07%
2021/02/22	17	42.94	14	42.99	42.90	3	10,227	0.03%
2021/02/19	16.1	42.59	14	43.71	43.70	2.1	10,159	0.02%
2021/02/18	4	40.61	5	41.05	41.10	-1	9,965	-0.01%
2021/02/17	14	40.56	19	40.86	40.90	-5	10,053	-0.05%
2021/02/05	15	40.29	25	40.06	40.00	-10	10,018	-0.10%
2021/02/04	30	40.66	16	40.41	40.35	14	9,982	0.14%
2021/02/03	15	41.29	15	40.95	40.95	0	9,973	0.00%
2021/02/02	2	40.75	2	41.15	41.15	0	9,943	0.00%
2021/02/01	6	40.34	11	40.45	40.45	-5	9,892	-0.05%
2021/01/29	4	41.19	6	41.00	40.90	-2	9,858	-0.02%
2021/01/28	7	41.82	6	41.48	41.35	1	9,789	0.01%
2021/01/27	9	41.85	5	43.04	43.20	4	9,589	0.04%
2021/01/26	6	41.19	4	41.19	41.10	2	9,261	0.02%
2021/01/25	11	41.94	1	41.95	41.95	10	9,225	0.11%
2021/01/22	1	41.60	1	41.30	43.20	0	9,197	0.00%
2021/01/21	10	41.40	1	41.40	40.95	9	9,061	0.10%
2021/01/20	7	42.06	7	42.45	41.45	0	8,987	0.00%
2021/01/19	11	42.96	3	42.85	43.05	8	8,845	0.09%
2021/01/18	4	43.63	0	0.00	43.55	4	8,730	0.05%
2021/01/15	5	42.89	1	42.75	42.75	4	8,578	0.05%
2021/01/14	13	44.19	6	43.94	44.30	7	8,366	0.08%
2021/01/13	4	44.75	3	45.40	44.45	1	8,162	0.01%
2021/01/12	10.9	44.58	3	45.22	43.95	7.9	8,071	0.10%
2021/01/11	13	47.12	7	46.79	46.80	6	7,913	0.08%
2021/01/08	6	47.15	6	46.68	46.55	0	7,853	0.00%
2021/01/07	6	48.13	21	48.02	48.00	-15	7,662	-0.20%
2021/01/06	18	49.43	3	51.20	49.00	15	7,415	0.20%
2021/01/05	25.5	49.21	6	49.51	48.85	19.5	6,700	0.29%
2021/01/04	76.5	49.11	36.7	49.92	50.90	39.8	6,279	0.63%
2020/12/31	11	45.94	16.6	45.91	46.90	-5.6	5,551	-0.10%
2020/12/30	5.1	42.45	10	42.33	42.85	-4.9	5,130	-0.10%
2020/12/29	5.5	42.67	10.6	42.40	42.20	-5.2	5,130	-0.10%
2020/12/28	51.5	43.30	67	43.49	43.50	-15.5	4,966	-0.31%
2020/12/25	5	39.48	39	40.36	41.05	-34	4,236	-0.80%
2020/12/24	1	37.25	2	37.35	37.35	-1	3,943	-0.03%
2020/12/23	6	37.27	11	37.15	37.20	-5	3,965	-0.13%
2020/12/22	0	0.00	9	37.36	37.00	-9	3,990	-0.23%
2020/12/21	1	36.95	0	0.00	37.25	1	3,955	0.03%
2020/12/18	3	36.83	0	0.00	37.55	3	3,965	0.08%
2020/12/17	7	36.91	8	37.04	36.90	-1	4,034	-0.02%
2020/12/16	0	0.00	1	37.10	37.50	-1	4,059	-0.02%
2020/12/15	1	37.10	1	36.50	36.50	0	4,114	0.00%
2020/12/14	2	36.58	2	36.70	36.70	0	4,295	0.00%
2020/12/11	25	37.12	12	37.18	36.80	13	4,351	0.30%
2020/12/10	11	37.80	6	37.65	37.65	5	4,463	0.11%
2020/12/09	2.4	37.93	3	37.85	37.85	-0.6	4,563	-0.01%
2020/12/08	3	37.68	1.1	37.63	37.65	1.9	4,692	0.04%
2020/12/07	5	37.90	1	37.65	37.65	4	4,911	0.08%
2020/12/04	4	38.31	1	38.45	38.45	3	5,046	0.06%
2020/12/01	0	0.00	1	38.80	38.80	-1	5,203	-0.02%
2020/11/30	20	39.19	0	0.00	39.00	20	5,256	0.38%
2020/11/26	0	0.00	0	39.15	39.20	0	5,594	0.00%
2020/11/24	6	39.04	6.3	38.88	38.75	-0.3	6,017	-0.01%
2020/11/23	15	40.21	5	40.30	40.10	10	6,060	0.17%
2020/11/20	15	39.31	1	39.90	40.05	14	6,286	0.22%
2020/11/19	12	39.06	2	39.30	38.90	10	6,314	0.16%
2020/11/18	10	38.38	0	0.00	39.00	10	6,319	0.16%
2020/11/17	11	37.94	28	38.08	38.10	-17	6,289	-0.27%
2020/11/16	0	0.00	7	37.56	37.70	-7	6,399	-0.11%
2020/11/13	0	0.00	15	36.50	36.25	-15	6,375	-0.24%
2020/11/12	14.7	36.07	1	35.55	36.00	13.7	6,632	0.21%
2020/11/11	10	35.83	0	0.00	35.90	10	6,804	0.15%
2020/11/06	12	34.13	0	0.00	34.00	12	7,052	0.17%
2020/11/05	22	35.11	20	34.80	34.90	2	7,399	0.03%
2020/11/04	3	34.97	0	0.00	35.15	3	7,647	0.04%
2020/11/02	6	34.53	0	0.00	34.90	6	7,806	0.08%
2020/10/30	7	36.11	0	0.00	35.60	7	7,864	0.09%
2020/10/29	3	37.60	2	37.68	37.55	1	7,849	0.01%
2020/10/28	1	38.00	0	0.00	38.30	1	7,917	0.01%
2020/10/23	0	0.00	1	38.00	38.05	-1	8,107	-0.01%
2020/10/21	0	0.00	0.6	38.20	38.20	-0.6	8,288	-0.01%
2020/10/20	0.1	38.15	0	0.00	38.30	0.1	8,430	0.00%
2020/10/19	4	39.14	0.6	38.00	38.00	3.4	8,490	0.04%
2020/10/06	1	23.80	0	0.00	23.95	1	8,403	0.01%
2020/09/24	2	22.25	2	22.63	22.55	0	8,931	0.00%
2020/09/21	10	24.30	10	24.25	24.30	0	8,759	0.00%
2020/09/14	0	0.00	1	23.70	23.60	-1	9,023	-0.01%
2020/09/11	2	23.90	0	0.00	23.70	2	9,128	0.02%
2020/09/09	1	24.65	1	24.40	24.45	0	9,265	0.00%
2020/09/08	10	24.83	11	24.45	24.25	-1	9,286	-0.01%
2020/09/07	4	25.28	5	25.42	25.20	-1	9,275	-0.01%
2020/09/04	3	25.37	6	25.45	25.45	-3	9,415	-0.03%
2020/09/03	2	25.45	5	25.70	25.30	-3	9,458	-0.03%
2020/09/02	9	25.64	14	25.70	25.70	-5	9,787	-0.05%
2020/09/01	15	25.71	6	25.77	25.90	9	10,242	0.09%
2020/08/28	1	24.55	25	24.79	24.65	-24	10,694	-0.22%
2020/08/27	0	0.00	3	24.75	24.75	-3	10,730	-0.03%
2020/08/26	0	0.00	2	24.80	25.10	-2	10,706	-0.02%
2020/08/25	0	0.00	1	24.40	24.40	-1	10,706	-0.01%
2020/08/24	0	0.00	5	24.80	24.85	-5	10,717	-0.05%
2020/08/21	9	24.64	1	25.00	25.10	8	10,745	0.07%
2020/08/20	1	23.35	2	23.48	23.30	-1	10,541	-0.01%
2020/08/19	4	25.06	4	25.28	24.75	0	10,319	0.00%
2020/08/18	4	25.04	6	25.32	25.35	-2	10,271	-0.02%
2020/08/17	3	25.08	2	25.05	25.15	1	10,263	0.01%
2020/08/14	3	23.97	1	23.90	23.85	2	10,253	0.02%
2020/08/13	0	0.00	2	24.60	24.40	-2	10,722	-0.02%
2020/08/12	12	24.43	12	24.46	24.40	0	11,160	0.00%
2020/08/11	9	24.32	28	24.43	24.55	-19	11,315	-0.17%
2020/08/10	0	0.00	4	24.22	24.20	-4	11,238	-0.04%
2020/08/07	27	24.31	23	24.39	24.00	4	11,141	0.04%
2020/08/06	1	23.60	26	24.00	23.90	-25	10,896	-0.23%
2020/08/04	0	0.00	11	23.45	23.50	-11	10,813	-0.10%
2020/08/03	4	23.28	12	23.64	23.45	-8	10,766	-0.07%
2020/07/31	2	23.15	55	23.63	23.70	-53	10,628	-0.50%
2020/07/30	4	22.50	45	22.92	23.00	-41	10,275	-0.40%
2020/07/29	4	21.85	32	21.99	21.80	-28	10,056	-0.28%
2020/07/28	0	0.00	3.8	21.28	20.85	-3.8	10,052	-0.04%
2020/07/27	0	0.00	2	20.70	20.70	-2	10,058	-0.02%
2020/07/21	0	0.00	3	22.00	21.90	-3	10,042	-0.03%
2020/07/17	5	21.52	3	21.55	21.45	2	10,058	0.02%
2020/07/16	2	21.73	0	0.00	21.80	2	10,100	0.02%
2020/07/15	7	21.82	20	22.00	21.65	-13	10,074	-0.13%
2020/07/14	0	0.00	1	21.50	21.55	-1	10,050	-0.01%
2020/07/13	12	21.45	12	21.15	21.45	0	10,089	0.00%
2020/07/10	0	0.00	12	21.40	21.10	-12	10,118	-0.12%
2020/07/09	0	0.00	2	21.15	21.10	-2	10,131	-0.02%
2020/07/08	11	21.53	0	0.00	21.40	11	10,172	0.11%
2020/07/07	0	0.00	42	22.16	22.25	-42	10,259	-0.41%
2020/07/06	15	21.08	40	21.24	21.25	-25	10,679	-0.23%
2020/07/03	6	21.28	25	21.45	21.20	-19	11,003	-0.17%
2020/07/02	6	21.29	0	0.00	21.25	6	11,299	0.05%
2020/07/01	16	21.28	0	0.00	21.35	16	11,619	0.14%
2020/06/30	7	21.34	2	21.55	21.55	5	11,996	0.04%
2020/06/29	8	21.08	12	21.08	21.15	-4	12,611	-0.03%
2020/06/24	1	22.00	0	0.00	21.90	1	12,541	0.01%
2020/06/23	1	22.10	0	0.00	22.15	1	12,518	0.01%
2020/06/22	0	0.00	2	22.53	22.55	-2	12,531	-0.02%
2020/06/18	11	22.35	10	22.90	22.50	1	12,504	0.01%
2020/06/17	0	0.00	1	23.10	22.90	-1	12,471	-0.01%
2020/06/16	0	0.00	6	22.64	22.80	-6	12,489	-0.05%
2020/06/15	3	22.35	5	22.38	22.10	-2	12,420	-0.02%
2020/06/12	4	22.13	2	22.15	22.25	2	12,415	0.02%
2020/06/11	5	23.07	10	23.00	22.70	-5	12,296	-0.04%
2020/06/10	0	0.00	10	23.85	23.85	-10	12,240	-0.08%
2020/06/09	3	23.45	29	24.03	23.85	-26	12,160	-0.21%
2020/06/08	14	22.69	23	23.93	23.20	-9	11,764	-0.08%
2020/06/05	1	22.50	0	0.00	22.30	1	11,237	0.01%
2020/06/04	20	21.05	98	22.12	22.35	-78	11,126	-0.70%
2020/06/03	0	0.00	1	20.30	20.35	-1	10,578	-0.01%
2020/06/02	0	0.00	3	20.13	20.10	-3	10,602	-0.03%
2020/05/29	0	0.00	3	20.00	19.80	-3	10,614	-0.03%
2020/05/28	1	19.85	1	19.80	19.80	0	10,651	0.00%
2020/05/27	0	19.80	2	19.95	19.90	-2	10,612	-0.02%
2020/05/26	0	0.00	1	19.90	19.90	-1	10,745	-0.01%
2020/05/25	11	20.16	6	20.01	20.25	5	10,725	0.05%
2020/05/22	1	20.40	0.5	20.00	20.05	0.5	10,719	0.00%
2020/05/21	4	20.53	6	20.56	20.60	-2	10,663	-0.02%
2020/05/20	54	20.15	57	20.27	20.35	-3	10,541	-0.03%
2020/05/19	3	19.30	13	19.12	19.70	-10	10,116	-0.10%
2020/05/18	0	0.00	4	17.90	17.95	-4	9,692	-0.04%
2020/05/14	0	0.00	3	16.68	16.70	-3	9,458	-0.03%
2020/05/13	0	0.00	1	16.70	16.95	-1	9,527	-0.01%
2020/05/12	1	16.65	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0	0.00	14	16.92	16.90	-14	9,800	-0.14%
2020/05/08	2	16.35	0	0.00	16.35	2	10,006	0.02%
2020/05/07	4	16.51	1	16.45	16.45	3	10,091	0.03%
2020/05/06	15	16.50	0.1	16.45	16.40	14.9	10,143	0.15%
2020/05/04	5	16.93	1	16.70	16.70	4	10,085	0.04%
2020/04/30	2	17.40	10	17.61	17.40	-8	10,060	-0.08%
2020/04/29	8	17.15	20	17.38	17.55	-12	9,996	-0.12%
2020/04/27	0	0.00	1	17.10	17.10	-1	9,904	-0.01%
2020/04/24	2	16.75	0	0.00	16.70	2	9,845	0.02%
2020/04/23	10	17.08	0	0.00	17.00	10	9,776	0.10%
2020/04/21	11	17.16	0	0.00	16.75	11	9,616	0.11%
2020/04/20	1	17.70	1	17.70	17.70	0	9,464	0.00%
2020/04/16	0	0.00	2	18.15	18.20	-2	9,317	-0.02%
2020/04/15	0	0.00	2	18.45	18.35	-2	9,244	-0.02%
2020/04/14	1	18.35	1.2	18.70	18.45	-0.2	9,153	0.00%
2020/04/13	0	0.00	4	18.78	18.70	-4	9,024	-0.04%
2020/04/10	2	18.60	9	18.91	18.75	-7	8,882	-0.08%
2020/04/09	6	18.78	24	18.82	18.50	-18	8,637	-0.21%
2020/04/08	8	17.65	1	17.70	18.15	7	7,968	0.09%
2020/04/07	3	16.45	44	16.19	16.50	-41	7,539	-0.54%
2020/04/06	0	0.00	11	14.86	15.55	-11	7,210	-0.15%
2020/04/01	14	14.71	21	14.77	14.85	-7	6,853	-0.10%
2020/03/31	39	14.70	6	14.73	14.70	33	6,443	0.51%
2020/03/26	2	15.75	0	0.00	16.65	2	5,713	0.04%
2020/03/25	1	15.55	0	0.00	15.50	1	5,625	0.02%
2020/03/24	0	0.00	1	14.65	14.65	-1	5,551	-0.02%
2020/03/23	0.1	14.70	0	0.00	14.45	0.1	5,505	0.00%
2020/03/20	21	15.15	2	15.10	15.15	19	5,562	0.34%
2020/03/19	1	14.50	10	14.72	14.50	-9	5,495	-0.16%
2020/03/18	0.3	16.15	3	16.23	16.10	-2.7	5,345	-0.05%
2020/03/17	0.2	16.70	1	16.50	16.40	-0.8	5,310	-0.02%
2020/03/16	3	17.77	0	0.00	17.00	3	5,212	0.06%
2020/03/13	2	16.90	3	17.08	17.60	-1	5,173	-0.02%
2020/03/12	2	19.03	1	18.70	18.60	1	5,023	0.02%
2020/03/09	0	0.00	1	20.20	20.10	-1	4,794	-0.02%
2020/03/03	1	20.80	0	0.00	20.85	1	4,407	0.02%
2020/03/02	0	0.00	1	19.95	20.30	-1	4,305	-0.02%
2020/02/27	1	21.25	58	21.30	20.40	-57	4,172	-1.37%
2020/02/26	50	21.30	5	20.70	21.55	45	4,034	1.12%
2020/02/25	1	20.90	0	0.00	20.80	1	3,835	0.03%
2020/02/24	0	0.00	3	20.80	20.95	-3	3,775	-0.08%
2020/02/21	0	0.00	3	20.93	20.95	-3	3,682	-0.08%
2020/02/20	8	20.90	1	21.15	21.05	7	3,614	0.19%
2020/02/19	0	0.00	1	20.80	20.90	-1	3,444	-0.03%
2020/02/18	0	0.00	2	20.05	20.15	-2	3,365	-0.06%
2020/02/17	0	0.00	11	19.73	20.05	-11	3,311	-0.33%
2020/02/13	0	19.95	2	20.00	20.00	-2	3,221	-0.06%
2020/02/12	0	0.00	7	19.86	20.05	-7	3,161	-0.22%
2020/02/11	20	19.92	2	19.65	19.65	18	3,040	0.59%
2020/02/10	13	19.23	4	19.68	19.90	9	2,847	0.32%
2020/02/07	1	19.40	2	19.15	19.25	-1	2,539	-0.04%
2020/02/04	2	17.35	0	0.00	17.35	2	2,323	0.09%
2020/01/31	1	18.00	0	0.00	17.90	1	2,244	0.04%
2020/01/30	5	18.02	3	18.45	17.95	2	2,238	0.09%
2020/01/16	0	0.00	1	19.05	19.10	-1	2,143	-0.05%
2020/01/15	0	0.00	0.8	19.10	19.10	-0.8	2,168	-0.04%
2020/01/13	1	18.95	0	0.00	18.95	1	2,229	0.04%
2020/01/07	0	0.00	1	19.10	19.00	-1	2,321	-0.04%
2020/01/06	3	19.35	2	19.38	19.20	1	2,347	0.04%
2020/01/03	2	19.50	0	0.00	19.50	2	2,391	0.08%
2019/12/30	0	0.00	0.1	19.40	19.50	-0.1	2,418	-0.01%
2019/12/27	1	19.40	0	0.00	19.35	1	2,450	0.04%
2019/12/26	0	0.00	7	19.50	19.50	-7	2,460	-0.28%
2019/12/20	1	19.50	0	0.00	19.40	1	2,563	0.04%
2019/12/18	1	19.70	0	0.00	19.65	1	2,554	0.04%
2019/12/17	8	19.73	1	19.80	19.75	7	2,559	0.27%
2019/12/16	2	19.18	0	0.00	19.20	2	2,516	0.08%
2019/12/13	1	19.10	0	0.00	18.95	1	2,589	0.04%
2019/12/12	2	19.20	0	0.00	19.10	2	2,834	0.07%
2019/12/03	1	18.95	0	0.00	18.90	1	3,028	0.03%
2019/11/29	10	19.18	0	0.00	19.15	10	3,035	0.33%
2019/11/27	0	0.00	1	18.80	18.80	-1	3,037	-0.03%
2019/11/19	0	0.00	1	19.00	19.00	-1	3,135	-0.03%
2019/11/18	0	0.00	1	18.90	18.80	-1	3,179	-0.03%
2019/11/15	0	0.00	1	18.65	18.70	-1	3,276	-0.03%
2019/11/11	3	19.28	0	0.00	19.20	3	3,510	0.09%
2019/11/07	0	0.00	35	19.65	19.60	-35	3,789	-0.92%
2019/11/06	0.8	19.50	0	0.00	19.50	0.8	3,789	0.02%
2019/11/05	0	19.65	0	0.00	19.70	0	3,820	0.00%
2019/11/04	0	0.00	1	19.85	19.60	-1	3,884	-0.03%
2019/10/31	1	19.45	1	19.60	19.60	0	4,011	0.00%
2019/10/29	0	0.00	1	19.70	19.50	-1	4,174	-0.02%
2019/10/25	0	0.00	3.2	19.75	19.65	-3.2	4,554	-0.07%
2019/10/24	3	19.55	0	0.00	19.65	3	4,919	0.06%
2019/10/23	0	0.00	1	19.90	19.65	-1	4,951	-0.02%
2019/10/21	1	20.10	2	19.90	19.85	-1	5,024	-0.02%
2019/10/18	2	19.35	0	0.00	19.50	2	5,082	0.04%
2019/10/17	0	0.00	1	19.70	19.70	-1	5,096	-0.02%
2019/10/16	2	19.63	3	19.72	19.55	-1	5,099	-0.02%
2019/10/15	1	19.20	0	0.00	19.25	1	5,062	0.02%
2019/10/14	0.3	19.50	0	0.00	19.40	0.3	5,142	0.01%
2019/10/09	3	19.00	0	0.00	18.95	3	5,240	0.06%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/10/01	1	19.75	0	0.00	19.80	1	5,725	0.02%
2019/09/27	12	19.82	0	0.00	19.65	12	5,854	0.20%
2019/09/23	6	20.46	0	0.00	20.30	6	6,249	0.10%
2019/09/19	34	20.60	0	0.00	20.60	34	6,527	0.52%
2019/09/18	9	20.24	2	20.38	20.40	7	6,707	0.10%
2019/09/17	2	20.20	5	20.15	20.10	-3	6,676	-0.04%
2019/09/16	33	21.19	0	0.00	21.35	33	6,610	0.50%
2019/09/12	0	0.00	1	21.10	21.10	-1	6,819	-0.01%
2019/09/10	3	21.05	0	0.00	21.10	3	6,912	0.04%
2019/09/09	4	21.53	0	0.00	21.35	4	6,974	0.06%
2019/09/06	5	20.80	0	0.00	20.85	5	6,919	0.07%
2019/09/02	12	20.95	12	20.85	20.95	0	7,566	0.00%
2019/08/30	1	21.00	0	0.00	20.90	1	7,736	0.01%
2019/08/29	4	21.03	2	20.90	20.90	2	7,911	0.03%
2019/08/27	14	20.60	14	20.90	20.60	0	8,269	0.00%
2019/08/23	3	20.98	4.3	20.91	20.95	-1.3	8,667	-0.01%
2019/08/22	12	20.77	12	21.10	21.00	0	9,296	0.00%
2019/08/20	1	20.60	0	0.00	20.60	1	10,331	0.01%
2019/08/19	22	21.15	0	0.00	21.15	22	10,315	0.21%
2019/08/14	75	21.86	5	21.65	21.90	70	10,655	0.66%
2019/08/13	1	22.50	12	22.51	22.25	-11	10,900	-0.10%
2019/08/12	1	22.30	1	22.55	23.15	0	11,551	0.00%
2019/08/08	10	23.20	15	23.00	23.20	-5	11,763	-0.04%
2019/08/07	1	22.85	0	0.00	23.00	1	11,837	0.01%
2019/08/06	10	22.40	5	22.25	22.70	5	12,036	0.04%
2019/08/05	1	23.05	1	23.00	22.90	0	12,002	0.00%
2019/08/02	8	22.95	0	0.00	23.05	8	11,956	0.07%
2019/08/01	10	23.40	10	23.45	23.60	0	11,864	0.00%
2019/07/29	1	23.90	2	24.30	24.45	-1	11,611	-0.01%
2019/07/26	26	23.87	14	23.71	23.90	12	11,344	0.11%
2019/07/25	9	22.45	0	0.00	22.65	9	10,970	0.08%
2019/07/23	8	22.60	0	0.00	22.55	8	10,920	0.07%
2019/07/22	8	23.26	0	0.00	23.20	8	10,850	0.07%
2019/07/18	5	23.45	0	0.00	23.45	5	10,663	0.05%
2019/07/17	10	23.50	0	0.00	23.45	10	10,646	0.09%
2019/07/12	10	23.50	70	23.75	23.15	-60	10,479	-0.57%
2019/07/11	10	23.95	11	23.77	23.95	-1	10,325	-0.01%
2019/07/05	0	0.00	10	23.85	23.60	-10	10,474	-0.10%
2019/07/04	0	0.00	13	23.50	23.50	-13	10,403	-0.12%
2019/07/03	2	23.05	1	23.15	23.00	1	10,384	0.01%
2019/07/02	0	0.00	1	23.55	23.45	-1	10,383	-0.01%
2019/07/01	1	22.80	0	0.00	23.25	1	10,231	0.01%
2019/06/27	0	0.00	2	22.83	22.80	-2	10,070	-0.02%
2019/06/26	3	22.90	0	0.00	22.95	3	10,027	0.03%
2019/06/25	4	22.51	32	22.66	22.60	-28	10,079	-0.28%
2019/06/24	11	22.10	11	22.02	22.10	0	9,829	0.00%
2019/06/21	70	22.30	0	0.00	22.05	70	9,757	0.72%
2019/06/20	24	21.75	0	0.00	22.15	24	9,569	0.25%
2019/06/19	0	0.00	1	21.50	21.80	-1	9,332	-0.01%
2019/06/18	25	21.50	0	0.00	21.50	25	9,249	0.27%
2019/06/17	12	21.45	12	21.73	21.45	0	9,199	0.00%
2019/06/13	16	21.54	9	21.86	21.60	7	9,022	0.08%
2019/06/11	13	22.65	0	0.00	22.60	13	8,623	0.15%
2019/06/10	1	22.65	0	0.00	22.50	1	8,484	0.01%
2019/06/06	0	0.00	1	22.70	22.55	-1	8,361	-0.01%
2019/06/05	5	23.45	0	0.00	23.20	5	8,178	0.06%
2019/06/04	0	0.00	27	23.55	23.10	-27	7,985	-0.34%
2019/06/03	21	23.95	0	0.00	23.25	21	7,805	0.27%
2019/05/31	33	24.20	33	23.74	23.85	0	7,586	0.00%
2019/05/30	0	0.00	1	23.95	23.85	-1	7,354	-0.01%
2019/05/29	26	24.44	10	24.65	24.00	16	7,142	0.22%
2019/05/28	1	23.85	10	24.00	23.55	-9	6,501	-0.14%
2019/05/27	12	23.15	4	23.83	23.95	8	6,045	0.13%
2019/05/24	0	0.00	10	22.00	21.80	-10	5,396	-0.19%
2019/05/23	3	22.10	4	22.20	21.80	-1	5,322	-0.02%
2019/05/22	0	0.00	1	22.00	22.55	-1	5,186	-0.02%
2019/05/21	17	22.11	0	0.00	22.25	17	4,989	0.34%
2019/05/20	100	22.72	104	22.55	22.50	-4	4,829	-0.08%	大賣/
2019/05/17	34	22.04	11	22.19	22.15	23	4,370	0.53%
2019/05/16	0	0.00	9.1	20.68	20.50	-9.1	3,649	-0.25%
2019/05/09	1	19.35	0	0.00	19.30	1	2,852	0.04%
2019/05/06	2	19.15	0	0.00	19.25	2	2,864	0.07%
2019/05/03	0	0.00	0.9	19.60	19.65	-0.9	2,819	-0.03%
2019/04/30	8	19.70	0	0.00	19.50	8	2,831	0.28%
2019/04/25	1	19.80	0	0.00	19.70	1	2,782	0.04%
2019/04/23	0	0.00	2	19.85	19.95	-2	2,782	-0.07%
2019/04/18	33	19.70	0	0.00	19.80	33	2,787	1.18%
2019/04/16	3	19.45	0	0.00	19.20	3	2,716	0.11%
2019/04/15	0	0.00	1	19.30	19.30	-1	2,627	-0.04%
2019/04/09	0	0.00	2	20.45	20.60	-2	2,251	-0.09%
2019/04/08	0	0.00	1	20.30	20.25	-1	2,147	-0.05%
2019/03/29	30	19.70	1.1	19.49	19.45	28.9	2,083	1.39%
2019/03/28	1	20.05	4	20.01	19.90	-3	2,029	-0.15%
2019/03/22	0	0.00	0.1	18.85	18.95	-0.1	2,036	-0.01%
2019/03/21	25	18.95	0	0.00	18.90	25	2,136	1.17%
2019/03/20	0	0.00	5	18.90	18.95	-5	2,178	-0.23%
2019/03/19	0	0.00	0.2	18.80	18.85	-0.2	2,241	-0.01%
2019/03/13	0	0.00	5	19.10	19.05	-5	2,696	-0.19%
2019/03/08	0	0.00	2	18.55	18.65	-2	4,015	-0.05%
2019/03/07	0	0.00	14	18.83	18.65	-14	4,050	-0.35%
2019/03/04	7	18.90	0	0.00	18.95	7	4,115	0.17%
2019/02/27	41	18.99	1	18.90	18.90	40	4,111	0.97%
2019/02/26	0	0.00	5	19.00	18.95	-5	4,119	-0.12%
2019/02/15	0	0.00	2	18.73	18.65	-2	4,083	-0.05%
2019/02/12	20	18.50	0	0.00	18.50	20	4,021	0.50%
2019/02/11	1	18.45	1	18.55	18.40	0	4,049	0.00%
2019/01/28	0	0.00	1	18.65	18.55	-1	4,040	-0.02%
2019/01/25	2	18.13	0	0.00	18.20	2	4,018	0.05%
2019/01/22	0	0.00	2	18.23	18.20	-2	4,039	-0.05%
2019/01/21	0	0.00	1	18.05	18.10	-1	4,046	-0.02%
2019/01/16	1	18.00	0	0.00	18.00	1	4,149	0.02%
2019/01/15	0	0.00	2	17.95	18.10	-2	4,168	-0.05%
2019/01/14	1	17.75	6	17.80	17.85	-5	4,161	-0.12%
2019/01/11	5	17.85	0	0.00	17.80	5	4,193	0.12%
2019/01/09	0	0.00	2	18.00	17.90	-2	4,206	-0.05%
2019/01/03	0	0.00	3	17.85	17.80	-3	4,397	-0.07%
2019/01/02	0	0.00	5	18.20	17.95	-5	4,399	-0.11%
2018/12/27	1	18.20	0	0.00	18.15	1	4,436	0.02%
2018/12/24	4	18.56	2	18.95	18.55	2	4,446	0.04%
2018/12/20	0	0.00	1	19.55	19.35	-1	4,486	-0.02%
2018/12/18	4	19.88	3	19.35	19.35	1	4,449	0.02%
2018/12/17	1	20.70	1	20.60	20.60	0	4,288	0.00%
2018/12/14	2	20.05	2	20.55	20.55	0	4,241	0.00%
2018/12/12	2	20.00	10	20.10	20.10	-8	4,143	-0.19%
2018/12/11	2	20.05	0	0.00	19.80	2	4,108	0.05%
2018/12/07	0	0.00	2	19.80	20.05	-2	4,060	-0.05%
2018/12/06	3	20.05	13	20.31	20.05	-10	3,944	-0.25%
2018/12/05	18	20.27	19.6	20.89	21.00	-1.6	3,702	-0.04%
2018/12/04	3	19.02	19	18.58	20.00	-16	2,803	-0.57%
2018/12/03	0	0.00	3.9	18.20	18.20	-3.9	2,479	-0.16%
2018/11/26	1	17.95	0	0.00	18.00	1	2,363	0.04%
2018/11/23	1	17.90	0	0.00	17.75	1	2,388	0.04%
2018/11/22	2	18.10	1	18.10	17.95	1	2,401	0.04%
2018/11/19	0	0.00	1	18.15	18.20	-1	2,398	-0.04%
2018/11/16	0	0.00	1	18.20	18.25	-1	2,397	-0.04%
2018/11/15	1	18.25	0	0.00	18.20	1	2,392	0.04%
2018/11/13	0	0.00	3	17.95	17.90	-3	2,407	-0.12%
2018/11/09	1	18.05	0	0.00	18.10	1	2,473	0.04%
2018/11/08	1	18.30	0	0.00	18.25	1	2,505	0.04%
2018/11/01	2	18.00	0	0.00	18.00	2	2,568	0.08%
2018/10/25	1	17.95	0	0.00	17.95	1	2,650	0.04%
2018/10/24	2	18.40	0	0.00	18.60	2	2,622	0.08%
2018/10/17	0	0.00	1	19.10	19.05	-1	2,641	-0.04%
2018/10/16	1	19.25	0	0.00	19.10	1	2,604	0.04%
2018/10/15	1	19.55	5	19.40	19.50	-4	2,559	-0.16%
2018/10/12	1	19.30	0	0.00	19.60	1	2,525	0.04%
2018/10/11	0	0.00	31	19.75	19.65	-31	2,494	-1.24%
2018/10/09	0	0.00	2	20.80	20.90	-2	2,404	-0.08%
2018/10/08	1	20.85	0	0.00	20.70	1	2,408	0.04%
2018/10/05	0	0.00	1	20.85	20.75	-1	2,396	-0.04%
2018/10/01	5	21.65	5	21.60	21.60	0	2,336	0.00%
2018/09/27	9	21.25	0	0.00	21.20	9	2,245	0.40%
2018/09/26	3	20.95	0	0.00	21.15	3	2,255	0.13%
2018/08/29	1	21.00	0	0.00	21.05	1	3,092	0.03%
2018/08/22	30	20.50	0	0.00	20.45	30	3,234	0.93%
2018/08/16	2	20.23	1	20.25	20.25	1	3,326	0.03%
2018/08/14	1	20.60	0	0.00	20.60	1	3,334	0.03%
2018/08/13	13	20.70	13	21.10	20.70	0	3,393	0.00%
2018/08/08	0.6	21.00	6	21.05	21.00	-5.4	3,629	-0.15%
2018/08/01	1	21.35	6	21.49	21.40	-5	3,874	-0.13%
2018/07/30	1.1	21.19	0	0.00	21.10	1.1	3,785	0.03%
2018/07/26	1	21.15	0	0.00	21.10	1	3,773	0.03%
2018/07/24	0	0.00	1	21.05	21.10	-1	3,757	-0.03%
2018/07/23	0	0.00	1.3	20.92	20.95	-1.3	3,725	-0.04%
2018/07/20	0.2	20.90	0	0.00	20.90	0.2	3,724	0.01%
2018/07/18	0	0.00	3.2	20.75	20.80	-3.2	3,732	-0.09%
2018/07/17	1	21.05	0	0.00	21.25	1	3,705	0.03%
2018/07/16	1	21.20	0	0.00	21.15	1	3,664	0.03%
2018/07/12	7	20.96	0	0.00	21.00	7	3,670	0.19%
2018/07/11	1	20.80	0	0.00	20.85	1	3,667	0.03%
2018/07/06	2	20.85	0	0.00	20.60	2	3,646	0.05%
2018/07/05	1	20.85	0	0.00	20.85	1	3,629	0.03%
2018/07/03	2	21.00	0	0.00	20.80	2	3,682	0.05%
2018/06/29	10.1	21.23	0	0.00	21.10	10.1	3,658	0.28%
2018/06/27	2	21.80	0	0.00	21.65	2	3,458	0.06%
2018/06/26	0	0.00	10	21.75	21.85	-10	3,441	-0.29%
2018/06/25	1	21.75	0	0.00	21.75	1	3,444	0.03%
2018/06/22	2.1	21.72	0	0.00	22.15	2.1	3,429	0.06%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/20	1	22.15	0	0.00	22.10	1	3,202	0.03%
2018/06/19	5	22.10	0	0.00	22.05	5	3,155	0.16%
2018/06/15	9	22.42	0	0.00	22.35	9	3,063	0.29%
2018/06/08	1	23.15	0	0.00	23.10	1	2,938	0.03%
2018/06/04	4	23.35	0	0.00	23.35	4	2,873	0.14%
2018/06/01	7	23.45	0	0.00	23.30	7	2,852	0.25%
2018/05/31	0	0.00	4	23.25	23.70	-4	2,870	-0.14%
2018/05/30	5	23.15	7	23.30	23.15	-2	2,890	-0.07%
2018/05/28	9	23.35	9	23.50	23.35	0	2,879	0.00%
2018/05/25	10	23.45	0	0.00	23.45	10	2,885	0.35%
2018/05/23	4	23.95	10	23.80	23.75	-6	2,847	-0.21%
2018/05/22	0	0.00	5	24.05	23.90	-5	2,813	-0.18%
2018/05/21	0	0.00	20	24.26	24.20	-20	2,789	-0.72%
2018/05/18	0	0.00	1	24.20	24.15	-1	2,730	-0.04%
2018/05/17	1	24.40	0	0.00	24.05	1	2,626	0.04%
2018/05/15	1	24.00	13	23.98	24.00	-12	2,474	-0.48%
2018/05/14	17	23.94	5	23.35	23.95	12	2,493	0.48%
2018/05/11	0	0.00	4	22.40	22.45	-4	2,256	-0.18%
2018/05/10	12	22.53	10	22.65	22.50	2	2,254	0.09%
2018/05/07	10	22.40	0	0.00	22.35	10	2,271	0.44%
2018/05/04	0	0.00	1	22.50	22.35	-1	2,276	-0.04%
2018/05/02	0	0.00	1	22.85	22.80	-1	2,300	-0.04%
2018/04/30	0	0.00	1	22.65	22.65	-1	2,311	-0.04%
2018/04/25	2	22.05	0.4	22.05	22.00	1.6	2,420	0.07%
2018/04/23	0.5	22.25	0	0.00	22.30	0.5	2,503	0.02%
2018/04/16	2	22.45	0	0.00	22.45	2	2,589	0.08%
2018/04/10	0	0.00	2	22.65	22.90	-2	2,719	-0.07%
2018/03/31	1	22.60	0	0.00	22.60	1	2,899	0.03%
2018/03/29	0	0.00	2	22.55	22.55	-2	2,892	-0.07%
2018/03/28	2	22.60	0	0.00	22.60	2	2,892	0.07%
2018/03/27	0	22.75	1	22.80	22.75	-1	2,883	-0.03%
2018/03/22	0	0.00	1	23.35	23.15	-1	2,900	-0.03%
2018/03/19	3	23.35	2	23.35	23.35	1	3,107	0.03%
2018/03/16	2	23.15	0	0.00	23.30	2	3,209	0.06%
2018/03/14	10	23.55	10	23.50	23.55	0	3,189	0.00%
2018/03/13	1	23.80	0	0.00	23.60	1	3,206	0.03%
2018/03/07	0	0.00	3	23.30	23.20	-3	3,493	-0.09%
2018/03/05	3	23.45	1	23.50	23.25	2	4,854	0.04%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/03/01	5	23.35	6	23.25	23.35	-1	4,957	-0.02%
2018/02/23	0	0.00	3	22.60	22.80	-3	4,984	-0.06%
2018/02/21	4	22.33	3	22.40	22.35	1	5,061	0.02%
2018/02/12	5	22.26	0	0.00	22.25	5	5,062	0.10%
2018/02/09	16	22.03	0	0.00	22.30	16	5,082	0.31%
2018/02/06	2	22.28	0	0.00	22.30	2	5,193	0.04%
2018/02/02	0	0.00	1	23.40	23.45	-1	5,110	-0.02%
2018/02/01	1	23.65	0	0.00	23.60	1	5,125	0.02%
2018/01/30	2	23.63	0	0.00	23.50	2	5,152	0.04%
2018/01/24	0.1	23.85	0	0.00	23.85	0.1	5,115	0.00%
2018/01/23	1	24.25	1	24.15	23.90	0	5,106	0.00%
2018/01/19	0.2	23.55	0	0.00	23.55	0.2	5,022	0.00%
2018/01/16	10	23.45	10	23.40	23.45	0	4,939	0.00%
2018/01/12	0	0.00	1	23.25	23.30	-1	5,005	-0.02%
2018/01/11	5	23.27	0	0.00	23.25	5	5,002	0.10%
2018/01/10	10	23.50	10	23.60	23.55	0	4,986	0.00%
2018/01/09	2	23.60	0	0.00	23.60	2	4,994	0.04%
2018/01/04	3	23.55	3	23.50	23.40	0	4,916	0.00%