萬海 (2615)-元富-基隆券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

股價
79.7
漲跌
▼7.8
漲幅
-8.91%
成交量
28,506張
產業
上市航運類股▼3.29%
2330人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

萬海 (2615)籌碼相關－元富-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-基隆券商分點個股進出
元富-基隆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
2024/05/31	9	82.68	0	0.00	79.70	9	22,456	0.04%
2024/05/30	1	87.60	3.2	86.84	87.50	-2.2	22,077	-0.01%
2024/05/29	4.7	88.17	6	85.50	85.60	-1.3	21,953	-0.01%
2024/05/28	10	87.23	2	84.40	87.00	8	21,736	0.04%
2024/05/27	2	79.95	2	80.15	82.10	0	21,665	0.00%
2024/05/24	9	72.30	9.2	74.33	74.90	-0.2	21,326	0.00%
2024/05/23	31	71.58	1	71.10	71.10	30	21,128	0.14%
2024/05/22	6	68.82	3	71.10	71.20	3	21,144	0.01%
2024/05/21	10	69.15	0	0.00	68.80	10	21,103	0.05%
2024/05/20	25	69.90	0	0.00	70.80	25	21,096	0.12%
2024/05/17	21	69.94	3	69.57	70.00	18	21,037	0.09%
2024/05/16	7.2	71.02	7	71.40	71.90	0.2	20,902	0.00%
2024/05/15	24.1	69.51	16	69.13	70.50	8.1	20,605	0.04%
2024/05/14	108.3	72.54	71.1	72.66	68.40	37.2	19,005	0.20%	大買/
2024/05/13	14	69.32	18	69.56	70.10	-4	13,910	-0.03%
2024/05/10	6	61.08	14.5	63.13	63.80	-8.5	11,861	-0.07%
2024/05/09	0.2	53.00	8	55.79	58.00	-7.8	10,361	-0.08%
2024/05/08	5	52.88	3	53.10	52.80	2	9,418	0.02%
2024/05/06	0	0.00	3	50.30	49.80	-3	8,545	-0.04%
2024/05/03	2	49.55	2	50.15	49.40	0	8,490	0.00%
2024/05/02	22.4	50.41	20	49.55	49.40	2.4	8,400	0.03%
2024/04/30	1.1	48.80	1	48.85	50.70	0.1	7,939	0.00%
2024/04/29	0.3	49.70	4	49.83	49.55	-3.7	7,708	-0.05%
2024/04/26	2	47.78	6	47.54	48.35	-4	7,407	-0.05%
2024/04/24	0.1	45.00	1	44.95	45.45	-0.9	7,132	-0.01%
2024/04/23	1	44.50	12	44.88	44.95	-11	7,199	-0.15%
2024/04/22	1	44.55	8	44.64	43.85	-7	7,263	-0.10%
2024/04/19	1.2	44.38	4	43.79	43.25	-2.8	7,188	-0.04%
2024/04/18	8	42.94	1	43.45	42.90	7	7,189	0.10%
2024/04/17	6	43.01	6	43.20	42.80	0	7,256	0.00%
2024/04/16	8.1	43.71	0	0.00	42.90	8.1	7,492	0.11%
2024/04/15	2	44.78	7	45.28	45.10	-5	7,909	-0.06%
2024/04/11	0	0.00	1	45.05	44.80	-1	8,591	-0.01%
2024/04/10	1.1	44.61	1	45.25	44.50	0.1	9,432	0.00%
2024/04/09	0	44.90	1	44.60	44.95	-1	9,660	-0.01%
2024/04/08	3	43.35	0	0.00	44.10	3	10,167	0.03%
2024/04/02	4	44.05	0	0.00	44.05	4	10,328	0.04%
2024/04/01	5	44.50	3	44.43	44.55	2	10,619	0.02%
2024/03/28	5	44.14	0	0.00	44.00	5	11,852	0.04%
2024/03/27	0.1	44.60	0	0.00	44.45	0.1	13,593	0.00%
2024/03/26	4	44.43	0	0.00	44.55	4	14,921	0.03%
2024/03/25	3	45.50	0.3	45.55	45.40	2.7	15,353	0.02%
2024/03/22	5.1	44.71	3	45.18	45.30	2.1	16,105	0.01%
2024/03/20	3	45.22	14.2	45.24	45.00	-11.2	17,230	-0.06%
2024/03/19	1	45.70	2.3	46.05	45.50	-1.3	17,402	-0.01%
2024/03/18	2.1	45.79	2	45.30	45.65	0.1	17,526	0.00%
2024/03/15	13	45.03	2.5	44.61	46.45	10.5	17,778	0.06%
2024/03/14	4.1	47.23	2	47.10	47.10	2.1	17,606	0.01%
2024/03/13	0	0.00	6	49.05	49.00	-6	17,484	-0.03%
2024/03/08	0.1	48.35	1	49.35	48.65	-0.9	17,905	-0.01%
2024/03/06	1	48.51	0	0.00	48.40	1	18,390	0.01%
2024/03/05	0.1	50.00	0	0.00	49.35	0.1	18,379	0.00%
2024/03/04	0	49.35	1	49.20	49.65	-1	18,350	-0.01%
2024/03/01	1	49.90	1	49.65	49.90	0	18,376	0.00%
2024/02/29	1	50.80	3	50.25	50.40	-2	18,247	-0.01%
2024/02/27	1	48.30	0	0.00	48.10	1	17,884	0.01%
2024/02/22	12	49.02	2	49.85	50.00	10	17,821	0.06%
2024/02/21	0	0.00	1	49.35	49.00	-1	17,723	-0.01%
2024/02/20	0	0.00	1	48.85	48.65	-1	17,675	-0.01%
2024/02/19	0	0.00	1	47.20	47.90	-1	17,664	-0.01%
2024/02/05	1	47.95	0	0.00	47.75	1	17,943	0.01%
2024/02/02	5	48.35	1	48.30	48.20	4	17,983	0.02%
2024/02/01	0	0.00	1	49.90	49.65	-1	17,868	-0.01%
2024/01/31	1	49.30	0	0.00	48.90	1	17,839	0.01%
2024/01/30	2	49.65	1	49.75	49.45	1	17,848	0.01%
2024/01/29	3	49.70	0	0.00	50.00	3	17,858	0.02%
2024/01/26	1	49.65	1	49.85	49.75	0	17,882	0.00%
2024/01/25	3	49.87	1	49.85	49.75	2	17,876	0.01%
2024/01/23	0	0.00	1	51.10	50.20	-1	17,846	-0.01%
2024/01/22	4	49.85	4	50.55	50.70	0	17,889	0.00%
2024/01/18	1	52.10	6	51.83	52.50	-5	17,695	-0.03%
2024/01/17	2	51.20	1	51.70	51.00	1	17,539	0.01%
2024/01/15	0	0.00	5	53.70	52.80	-5	17,235	-0.03%
2024/01/12	11	52.78	10	52.40	52.50	1	17,179	0.01%
2024/01/10	4	50.80	0	0.00	50.70	4	16,960	0.02%
2024/01/09	4.9	53.01	9.3	53.07	52.40	-4.4	16,693	-0.03%
2024/01/08	1.5	56.43	5	56.42	56.20	-3.5	16,210	-0.02%
2024/01/05	3	57.27	9	57.89	57.90	-6	15,999	-0.04%
2024/01/04	16	57.78	13.1	58.60	57.00	2.9	15,558	0.02%
2024/01/02	47	57.22	39	55.17	54.70	8	14,512	0.06%
2023/12/29	1	55.60	1	55.00	55.00	0	13,941	0.00%
2023/12/27	0	0.00	9	57.28	56.60	-9	13,795	-0.07%
2023/12/26	19	55.08	10	55.60	56.00	9	13,532	0.07%
2023/12/25	14	55.21	6	55.30	54.50	8	13,140	0.06%
2023/12/22	58	60.35	67	60.32	60.10	-9	12,342	-0.07%
2023/12/21	30	57.10	46	57.58	59.60	-16	10,570	-0.15%
2023/12/20	1	54.00	7	54.01	54.50	-6	9,261	-0.06%
2023/12/19	15.1	52.93	2	53.65	52.30	13.1	8,798	0.15%
2023/12/18	13	52.43	7	51.80	52.90	6	8,116	0.07%
2023/12/15	2	50.55	5	50.24	50.60	-3	7,335	-0.04%
2023/12/14	5	48.94	0	0.00	49.05	5	7,080	0.07%
2023/12/13	1	49.85	5	49.85	50.10	-4	6,925	-0.06%
2023/12/12	7	51.87	0	0.00	51.80	7	7,366	0.10%
2023/12/11	1	52.60	8	52.23	52.40	-7	7,192	-0.10%
2023/12/08	0	0.00	1	50.90	51.10	-1	6,988	-0.01%
2023/12/06	0	0.00	3	50.60	51.30	-3	6,957	-0.04%
2023/12/05	0	0.00	1	51.20	52.00	-1	6,865	-0.01%
2023/12/04	2	49.78	1	52.30	52.50	1	6,511	0.02%
2023/12/01	1	47.20	2	48.10	48.65	-1	6,098	-0.02%
2023/11/30	0	0.00	1	47.35	46.70	-1	5,955	-0.02%
2023/11/29	1	46.75	0	0.00	46.55	1	6,006	0.02%
2023/11/28	1	47.05	2	47.00	47.00	-1	6,013	-0.02%
2023/11/27	0	0.00	3	46.13	46.00	-3	5,993	-0.05%
2023/11/24	1	45.50	0	0.00	45.50	1	5,985	0.02%
2023/11/23	1	45.75	0	0.00	45.75	1	6,051	0.02%
2023/11/22	7	46.04	0	0.00	45.65	7	6,052	0.12%
2023/11/21	4	46.76	0.1	46.75	46.55	3.9	6,010	0.06%
2023/11/20	1	47.00	0	0.00	46.95	1	6,094	0.02%
2023/11/17	0	0.00	2	47.50	47.25	-2	6,174	-0.03%
2023/11/16	3	47.63	0	0.00	47.40	3	6,207	0.05%
2023/11/15	0	0.00	3	47.05	47.85	-3	6,230	-0.05%
2023/11/14	4	47.06	1	46.70	46.10	3	6,289	0.05%
2023/11/13	2	46.00	2	45.75	45.75	0	6,211	0.00%
2023/11/10	1	45.35	0	0.00	45.00	1	6,230	0.02%
2023/10/30	0	0.00	6	46.68	47.45	-6	6,225	-0.10%
2023/10/27	0	0.00	2	45.55	45.50	-2	6,150	-0.03%
2023/10/26	1	44.75	1	44.95	44.70	0	6,218	0.00%
2023/10/25	0	0.00	2	44.75	44.75	-2	6,288	-0.03%
2023/10/24	0	0.00	2	44.50	44.60	-2	6,340	-0.03%
2023/10/23	1	45.20	0	0.00	44.50	1	6,394	0.02%
2023/10/20	1	44.40	1	44.85	44.90	0	6,415	0.00%
2023/10/19	0	0.00	1	45.65	45.60	-1	6,456	-0.02%
2023/10/18	0	0.00	1	44.90	44.85	-1	6,467	-0.02%
2023/10/16	0	0.00	1	45.15	45.00	-1	6,549	-0.02%
2023/10/13	2	44.98	0	0.00	44.25	2	6,610	0.03%
2023/10/12	1	45.05	2	45.50	45.65	-1	6,579	-0.02%
2023/10/11	0	0.00	16	45.77	45.25	-16	6,647	-0.24%
2023/10/04	0	0.00	1	46.30	46.35	-1	6,971	-0.01%
2023/10/03	2	46.58	0	0.00	46.00	2	7,134	0.03%
2023/10/02	1	47.25	0	0.00	47.35	1	7,230	0.01%
2023/09/28	1	48.35	1	49.10	48.30	0	7,291	0.00%
2023/09/27	2	48.78	1	49.70	48.40	1	7,636	0.01%
2023/09/26	1	48.60	1	49.05	48.70	0	8,660	0.00%
2023/09/25	1	49.15	0	0.00	49.20	1	9,197	0.01%
2023/09/22	0	0.00	1	49.45	49.50	-1	9,463	-0.01%
2023/09/21	8	50.06	2	49.85	49.80	6	9,532	0.06%
2023/09/20	15	51.57	3	51.70	51.30	12	9,490	0.13%
2023/09/19	6	50.51	3	50.93	50.50	3	9,382	0.03%
2023/09/18	0	0.00	1	50.60	50.90	-1	9,376	-0.01%
2023/09/15	7	50.70	7.1	50.63	50.60	-0.1	9,386	0.00%
2023/09/14	3	48.35	3	48.50	48.85	0	8,722	0.00%
2023/09/12	0	0.00	1	46.40	46.80	-1	8,725	-0.01%
2023/09/08	2	46.33	3	46.57	46.30	-1	8,781	-0.01%
2023/09/07	2	45.68	0	0.00	45.65	2	8,817	0.02%
2023/09/06	3	46.33	60	46.20	46.30	-57	8,880	-0.64%
2023/09/05	0	0.00	2	47.08	47.30	-2	8,935	-0.02%
2023/09/04	1	46.50	6	45.88	46.50	-5	9,162	-0.05%
2023/09/01	1	44.90	0	0.00	44.90	1	9,167	0.01%
2023/08/30	0	0.00	1	45.75	45.85	-1	9,242	-0.01%
2023/08/29	1	45.70	0.3	45.60	45.35	0.7	9,324	0.01%
2023/08/28	0	0.00	2	46.10	46.10	-2	9,394	-0.02%
2023/08/25	0.1	46.10	1	46.20	45.90	-1	9,499	-0.01%
2023/08/24	4	46.59	0	0.00	46.00	4	9,566	0.04%
2023/08/23	1	48.55	0	0.00	47.55	1	9,478	0.01%
2023/08/22	1	48.35	1	48.70	48.70	0	9,435	0.00%
2023/08/21	2	49.38	1	49.85	49.30	1	9,449	0.01%
2023/08/18	3	50.73	2	50.13	50.50	1	9,404	0.01%
2023/08/15	1	49.40	0	0.00	49.00	1	9,236	0.01%
2023/08/11	1	49.45	1	49.95	50.60	0	9,367	0.00%
2023/08/10	0	49.80	0	0.00	50.10	0	9,379	0.00%
2023/08/09	7	49.91	0	0.00	50.10	7	9,428	0.07%
2023/08/08	0.1	50.60	0	0.00	50.10	0.1	9,472	0.00%
2023/08/07	1	50.40	0	0.00	50.50	1	9,594	0.01%
2023/08/04	1	51.50	3	51.47	51.60	-2	9,661	-0.02%
2023/08/02	0	0.00	1	50.40	51.10	-1	9,689	-0.01%
2023/08/01	0	0.00	1.2	51.19	51.10	-1.2	9,706	-0.01%
2023/07/31	3	50.70	0	0.00	50.40	3	9,784	0.03%
2023/07/28	9	51.40	2	51.45	51.80	7	9,824	0.07%
2023/07/27	0	0.00	1	50.10	50.40	-1	9,917	-0.01%
2023/07/25	2	49.38	10	49.31	49.20	-8	9,972	-0.08%
2023/07/24	0	0.00	3	49.55	49.30	-3	10,070	-0.03%
2023/07/21	4	50.78	0	0.00	50.90	4	10,120	0.04%
2023/07/20	0	0.00	1	51.40	51.90	-1	10,171	-0.01%
2023/07/19	2	50.70	2	51.00	50.90	0	10,214	0.00%
2023/07/18	2	50.55	2	51.10	50.40	0	10,362	0.00%
2023/07/17	0	0.00	1	51.20	51.00	-1	10,322	-0.01%
2023/07/14	1	50.10	5	50.64	50.40	-4	10,323	-0.04%
2023/07/13	21	49.61	14.5	50.67	49.30	6.6	10,335	0.06%
2023/07/12	1	52.60	2.1	51.84	51.60	-1.1	10,261	-0.01%
2023/07/10	4.1	54.14	5	54.16	53.60	-0.9	10,259	-0.01%
2023/07/07	2	56.60	0	0.00	56.70	2	10,090	0.02%
2023/07/06	1	57.50	3	57.90	57.60	-2	9,972	-0.02%
2023/07/05	3	57.30	1	58.50	57.70	2	9,939	0.02%
2023/07/04	17	60.49	12	60.63	57.30	5	9,675	0.05%
2023/07/03	17	57.89	19	58.43	58.90	-2	8,716	-0.02%
2023/06/30	6	58.75	1	58.80	59.00	5	8,216	0.06%
2023/06/29	6	57.52	1	57.20	57.30	5	7,941	0.06%
2023/06/28	2	58.45	0	0.00	58.40	2	7,880	0.03%
2023/06/27	1	58.60	2	59.25	58.80	-1	7,873	-0.01%
2023/06/26	3	59.47	0	0.00	58.80	3	7,871	0.04%
2023/06/21	2	60.30	0	0.00	60.20	2	7,865	0.03%
2023/06/19	3	61.57	1	61.40	61.10	2	7,892	0.03%
2023/06/16	10	62.29	20.5	62.55	62.60	-10.5	7,918	-0.13%
2023/06/15	1.1	62.00	0	0.00	61.70	1.1	7,940	0.01%
2023/06/14	1	62.40	1	62.70	62.20	0	8,067	0.00%
2023/06/12	0	0.00	1	61.70	62.10	-1	8,862	-0.01%
2023/06/08	6.9	61.80	4	61.53	61.50	2.9	9,687	0.03%
2023/06/07	0.1	59.80	1	60.00	59.80	-1	9,917	-0.01%
2023/06/06	0.1	59.10	5	59.28	59.50	-4.9	9,925	-0.05%
2023/06/05	0	0.00	1	58.30	58.00	-1	9,958	-0.01%
2023/06/01	4	57.23	0.7	57.30	57.10	3.3	10,059	0.03%
2023/05/31	3	58.38	1	59.30	58.00	2	10,104	0.02%
2023/05/30	13	59.17	0	59.50	58.70	13	10,281	0.13%
2023/05/29	0	0.00	1	59.80	60.00	-1	10,361	-0.01%
2023/05/25	2	59.35	6	59.60	58.70	-4	10,907	-0.04%
2023/05/23	0	0.00	3	60.33	60.10	-3	11,458	-0.03%
2023/05/22	8	60.29	2	60.65	60.20	6	11,482	0.05%
2023/05/19	2	60.00	2.2	60.05	60.30	-0.2	11,432	0.00%
2023/05/18	1	59.60	0	0.00	59.60	1	11,369	0.01%
2023/05/17	0	60.10	1	60.10	60.20	-1	11,390	-0.01%
2023/05/15	0	0.00	1	59.80	60.20	-1	11,413	-0.01%
2023/05/11	7.1	59.71	0	0.00	59.10	7.1	11,447	0.06%
2023/05/10	0.1	61.00	3	61.03	61.60	-3	11,368	-0.03%
2023/05/09	5.1	60.20	15	60.13	60.20	-10	11,394	-0.09%
2023/05/08	2	59.40	5	59.30	59.40	-3	11,536	-0.03%
2023/05/05	13	59.78	0	0.00	59.50	13	11,898	0.11%
2023/05/04	0.1	60.90	18	61.06	60.10	-18	11,984	-0.15%
2023/05/03	22	60.65	0	0.00	60.50	22	12,004	0.18%
2023/05/02	4	63.23	0	0.00	63.20	4	11,970	0.03%
2023/04/27	1	62.70	1.1	63.41	63.70	-0.1	12,176	0.00%
2023/04/25	0	0.00	4.1	64.33	64.20	-4.1	12,258	-0.03%
2023/04/24	0	0.00	3	65.30	65.50	-3	12,374	-0.02%
2023/04/21	25	66.25	0	0.00	65.00	25	12,497	0.20%
2023/04/20	6.1	67.74	0	0.00	67.70	6.1	12,473	0.05%
2023/04/19	7.1	68.55	0	0.00	68.00	7.1	12,630	0.06%
2023/04/18	4	69.63	0	0.00	69.00	4	12,772	0.03%
2023/04/17	2	70.45	9	70.84	70.50	-7	12,889	-0.05%
2023/04/14	0	69.90	5	69.68	69.90	-5	13,041	-0.04%
2023/04/13	5	68.30	3	68.63	68.50	2	13,235	0.02%
2023/04/11	4	68.73	3	68.90	68.60	1	13,740	0.01%
2023/04/10	2	68.90	3	70.40	68.80	-1	14,135	-0.01%
2023/04/07	2	69.20	3	69.10	69.40	-1	14,505	-0.01%
2023/04/06	5	67.86	0	0.00	67.80	5	14,953	0.03%
2023/03/31	1	68.81	0.3	68.90	68.50	0.7	15,727	0.00%
2023/03/30	1	68.60	0	0.00	68.50	1	17,126	0.01%
2023/03/29	1	69.10	0	0.00	68.80	1	17,649	0.01%
2023/03/28	0	0.00	2	70.10	69.30	-2	18,203	-0.01%
2023/03/24	1	70.20	0	0.00	70.50	1	19,983	0.01%
2023/03/23	5	69.88	0	0.00	69.90	5	20,125	0.02%
2023/03/22	1	69.31	4	70.05	70.40	-3	20,171	-0.01%
2023/03/21	1	69.30	0	0.00	69.00	1	20,226	0.00%
2023/03/20	2	69.86	1	70.60	69.60	1	20,233	0.01%
2023/03/17	2	68.70	2.3	69.20	69.00	-0.3	20,203	0.00%
2023/03/16	18.1	68.88	6	69.25	68.20	12.1	20,128	0.06%
2023/03/15	28.1	71.54	31	71.75	71.00	-2.9	19,886	-0.01%
2023/03/14	28.1	73.02	7	73.60	72.50	21.1	19,571	0.11%
2023/03/13	14	80.04	10	80.50	80.50	4	18,898	0.02%
2023/03/10	5	81.08	10	80.50	79.10	-5	18,755	-0.03%
2023/03/09	1	80.60	6	80.08	80.10	-5	18,527	-0.03%
2023/03/08	6	78.95	0	0.00	79.00	6	18,647	0.03%
2023/03/07	0	81.00	0	0.00	80.70	0	18,699	0.00%
2023/03/06	1	81.50	0.3	80.82	80.60	0.7	18,803	0.00%
2023/03/03	1	81.00	6	80.52	81.10	-5	19,016	-0.03%
2023/03/02	2	80.15	3.1	80.70	80.70	-1.1	19,149	-0.01%
2023/03/01	6	78.45	0	0.00	78.60	6	18,998	0.03%
2023/02/24	4	79.50	2	79.60	79.60	2	18,961	0.01%
2023/02/23	22	79.24	10	79.53	79.20	12	18,829	0.06%
2023/02/22	8	77.55	10	77.84	76.70	-2	18,592	-0.01%
2023/02/21	3.2	74.66	23	76.53	77.50	-19.8	18,344	-0.11%
2023/02/20	0	73.87	5	73.66	74.00	-5	18,296	-0.03%
2023/02/17	4	72.80	1	73.19	73.30	3	18,522	0.02%
2023/02/16	5	73.44	1	74.10	73.70	4	18,664	0.02%
2023/02/15	4	73.83	1	74.30	73.70	3	19,073	0.02%
2023/02/14	0	75.00	1	74.90	74.80	-1	19,329	-0.01%
2023/02/13	3	73.70	12	73.63	73.80	-9	19,474	-0.05%
2023/02/10	13.1	75.97	12.1	76.58	75.50	1	19,706	0.01%
2023/02/09	0.1	77.35	0	0.00	76.90	0.1	20,025	0.00%
2023/02/08	0.1	77.83	6	77.80	77.90	-5.9	20,279	-0.03%
2023/02/07	3	76.77	16	76.22	77.60	-13	20,350	-0.06%
2023/02/06	19	77.46	18	77.81	76.10	1	20,482	0.01%
2023/02/03	27	80.82	5	79.88	79.50	22	20,459	0.11%
2023/02/02	3	77.94	6	78.00	78.60	-3	20,220	-0.01%
2023/02/01	15	76.45	15	76.63	76.70	0	20,217	0.00%
2023/01/31	0	75.70	3	75.93	75.90	-3	20,313	-0.01%
2023/01/30	9	74.09	28	74.11	75.60	-19	20,414	-0.09%
2023/01/17	8	74.48	2	74.25	73.60	6	20,433	0.03%
2023/01/16	11	73.20	2	73.60	73.70	9	20,475	0.04%
2023/01/13	10	74.50	11	74.42	74.50	-1	20,424	0.00%
2023/01/12	20	74.41	15	75.51	74.10	5	20,536	0.02%
2023/01/11	12	76.59	11	77.49	76.10	1	20,473	0.00%
2023/01/10	17	76.54	16	77.65	76.50	1	20,444	0.00%
2023/01/09	8	77.35	3.1	77.90	77.50	4.9	20,639	0.02%
2023/01/06	4	76.70	4	77.48	77.80	0	20,709	0.00%
2023/01/05	3	77.37	3	78.20	77.10	0	20,762	0.00%
2023/01/04	3	77.67	5	79.20	77.10	-2	20,903	-0.01%
2023/01/03	3	80.30	3	81.13	79.20	0	20,825	0.00%
2022/12/30	2.1	80.25	2	80.45	80.10	0.1	20,753	0.00%
2022/12/29	10	79.46	2	79.10	79.20	8	20,637	0.04%
2022/12/28	7	80.60	7	80.90	79.00	0	20,583	0.00%
2022/12/27	2	82.20	2	84.00	82.10	0	20,463	0.00%
2022/12/26	14	83.90	8	83.55	82.40	6	20,553	0.03%
2022/12/23	13	84.83	12	85.55	86.20	1	20,344	0.00%
2022/12/22	28	84.44	53.1	85.15	87.20	-25.1	19,732	-0.13%
2022/12/21	16	78.81	13	78.49	79.80	3	18,579	0.02%
2022/12/20	22	77.33	13	77.18	76.70	9	18,285	0.05%
2022/12/19	17	78.93	5.1	79.02	76.20	12	18,086	0.07%
2022/12/16	12.1	77.99	14	76.77	78.80	-2	17,509	-0.01%
2022/12/15	3	71.57	6	71.57	72.50	-3	16,827	-0.02%
2022/12/14	14	69.61	9	69.82	70.70	5	17,223	0.03%
2022/12/13	2	70.15	14	70.64	70.30	-12	17,331	-0.07%
2022/12/12	1	69.40	1	70.20	69.30	0	17,584	0.00%
2022/12/09	4	69.80	11	69.79	70.10	-7	17,814	-0.04%
2022/12/08	5.1	68.72	1	68.90	68.60	4.1	18,088	0.02%
2022/12/07	7	69.40	1	69.80	69.10	6	18,250	0.03%
2022/12/06	10.1	71.37	2	72.35	70.60	8.1	18,254	0.04%
2022/12/05	1	74.80	1	74.30	74.30	0	18,390	0.00%
2022/12/02	3	74.70	1	75.00	74.50	2	18,584	0.01%
2022/12/01	1	75.60	1	76.30	75.30	0	18,774	0.00%
2022/11/30	2	75.30	1	75.20	76.10	1	18,698	0.01%
2022/11/29	0	0.00	2	73.25	74.70	-2	18,769	-0.01%
2022/11/28	2	74.05	1	74.70	72.90	1	18,998	0.01%
2022/11/25	2.1	75.45	2.1	76.53	74.90	0	18,973	0.00%
2022/11/24	4	73.68	6	73.13	75.40	-2	19,000	-0.01%
2022/11/23	0	0.00	2	70.25	71.10	-2	18,785	-0.01%
2022/11/22	1	69.30	1	69.90	69.10	0	18,934	0.00%
2022/11/21	3	70.07	2	71.70	69.50	1	18,878	0.01%
2022/11/18	6	72.27	1	74.10	71.80	5	18,843	0.03%
2022/11/17	1	74.80	2	75.10	74.20	-1	18,944	-0.01%
2022/11/16	2	74.90	1	74.20	75.30	1	18,910	0.01%
2022/11/15	3	73.83	3	74.27	74.60	0	18,998	0.00%
2022/11/14	2	74.30	3	74.43	74.10	-1	18,805	-0.01%
2022/11/11	2	75.45	12	74.23	73.50	-10	18,698	-0.05%
2022/11/10	6	73.17	13.1	73.51	74.40	-7.1	18,395	-0.04%
2022/11/09	2	72.20	8	71.54	72.00	-6	18,244	-0.03%
2022/11/08	6	71.62	8.1	71.30	70.40	-2.1	18,282	-0.01%
2022/11/07	14	68.31	24	69.82	70.00	-10	18,009	-0.06%
2022/11/04	1	66.40	2	67.15	66.60	-1	17,759	-0.01%
2022/11/03	13	65.72	10	64.40	65.80	3	17,605	0.02%
2022/11/01	8	66.51	0	0.00	66.00	8	17,590	0.05%
2022/10/31	3.5	67.40	0	0.00	67.70	3.5	17,596	0.02%
2022/10/28	15	68.83	4	69.50	68.50	11	17,585	0.06%
2022/10/27	0	0.00	15	70.24	70.50	-15	17,529	-0.09%
2022/10/26	4	68.13	10	66.56	69.20	-6	17,483	-0.03%
2022/10/25	7	68.23	4	68.80	67.70	3	17,395	0.02%
2022/10/24	20	68.60	23	68.93	68.50	-3	17,586	-0.02%
2022/10/21	0	0.00	1	66.80	66.50	-1	17,570	-0.01%
2022/10/20	2	63.70	0	0.00	66.90	2	17,578	0.01%
2022/10/18	1	66.50	2	66.35	67.00	-1	17,674	-0.01%
2022/10/17	13	62.84	11	66.37	64.90	2	17,705	0.01%
2022/10/14	1	69.50	1	69.00	68.80	0	17,512	0.00%
2022/10/13	0	0.00	3	65.30	65.40	-3	17,873	-0.02%
2022/10/12	1	68.80	0	0.00	68.30	1	18,252	0.01%
2022/10/11	16	72.54	9	73.18	72.20	7	18,103	0.04%
2022/10/07	3	73.97	4.2	74.06	73.20	-1.2	17,998	-0.01%
2022/10/06	3	71.50	6	72.37	73.60	-3	18,048	-0.02%
2022/10/05	0	0.00	23	72.94	72.90	-23	18,103	-0.13%
2022/10/04	6	71.28	8	71.63	71.60	-2	18,225	-0.01%
2022/10/03	39	71.73	20	71.44	70.30	19	18,110	0.10%
2022/09/30	3	66.03	1	64.50	66.80	2	17,994	0.01%
2022/09/29	2	67.15	3	66.80	66.50	-1	17,966	-0.01%
2022/09/28	2	67.60	7	66.77	65.70	-5	17,990	-0.03%
2022/09/27	1	71.20	3	70.73	71.00	-2	18,355	-0.01%
2022/09/26	1.1	70.93	2.8	70.82	69.40	-1.7	18,480	-0.01%
2022/09/22	7.5	75.81	17	74.49	74.70	-9.5	18,861	-0.05%
2022/09/21	24	77.57	5.2	78.19	78.30	18.8	19,104	0.10%
2022/09/20	0	0.00	3	75.60	75.10	-3	19,163	-0.02%
2022/09/19	2	75.85	21.4	76.34	74.10	-19.4	19,630	-0.10%
2022/09/16	3.1	79.13	2	79.40	80.70	1.1	19,925	0.01%
2022/09/15	26	81.14	18	81.01	80.70	8	20,286	0.04%
2022/09/14	37.7	77.18	22.3	77.62	79.10	15.4	20,546	0.07%
2022/09/13	9	78.10	10.1	77.62	77.70	-1.1	20,614	-0.01%
2022/09/12	21	77.03	20	78.20	76.90	1	20,925	0.00%
2022/09/08	12	73.60	11	74.00	74.10	1	20,836	0.00%
2022/09/07	1.3	73.86	16	74.04	74.50	-14.8	20,908	-0.07%
2022/09/06	12	77.18	11.1	77.63	76.80	0.9	20,750	0.00%
2022/09/05	8	76.40	0	76.10	76.20	8	20,692	0.04%
2022/09/02	10	80.57	6	79.25	78.00	4	20,581	0.02%
2022/09/01	4	84.68	0	0.00	83.70	4	20,346	0.02%
2022/08/31	11.5	84.87	13.6	85.97	86.80	-2.2	20,415	-0.01%
2022/08/30	1	86.30	0	0.00	86.10	1	20,129	0.00%
2022/08/29	5	86.34	1	87.80	86.30	4	20,111	0.02%
2022/08/26	0	0.00	0.3	93.50	93.10	-0.3	20,046	0.00%
2022/08/24	3	92.17	15	92.60	91.30	-12	20,068	-0.06%
2022/08/23	0	0.00	1	95.30	94.60	-1	20,090	0.00%
2022/08/22	8	95.93	6.1	95.64	95.10	2	20,154	0.01%
2022/08/19	1	100.50	0.2	101.00	100.50	0.8	20,021	0.00%
2022/08/17	2	100.50	2	101.50	101.50	0	20,697	0.00%
2022/08/16	1	100.00	1	100.00	99.90	0	21,251	0.00%
2022/08/15	1.1	101.00	0	102.00	101.50	1.1	21,871	0.01%
2022/08/11	0.1	103.50	1	104.50	103.00	-0.9	21,901	0.00%
2022/08/10	4	103.88	2	103.50	103.00	2	21,885	0.01%
2022/08/09	8	105.19	2	105.50	105.00	6	21,937	0.03%
2022/08/08	2	107.25	1	107.50	107.50	1	21,826	0.00%
2022/08/05	0	0.00	1	107.50	107.50	-1	21,846	0.00%
2022/08/04	4	102.50	8	102.31	104.00	-4	21,921	-0.02%
2022/08/03	10	105.00	0	0.00	104.50	10	21,955	0.05%
2022/08/02	0	104.50	10	105.00	105.00	-10	22,088	-0.05%
2022/08/01	1	107.50	0	0.00	107.50	1	22,109	0.00%
2022/07/29	0	0.00	4.1	107.24	107.00	-4.1	22,202	-0.02%
2022/07/28	0.1	103.00	1	102.50	102.00	-0.9	22,118	0.00%
2022/07/27	2	103.50	1	104.50	104.50	1	22,091	0.00%
2022/07/26	4	101.38	5.4	101.09	100.50	-1.4	22,099	-0.01%
2022/07/25	7	104.43	19.6	104.22	104.00	-12.6	21,952	-0.06%
2022/07/22	3	106.00	2	106.25	106.50	1	21,993	0.00%
2022/07/21	2.1	106.00	1	107.00	105.50	1.1	22,013	0.00%
2022/07/20	13	106.04	0	0.00	103.50	13	21,989	0.06%
2022/07/19	2	128.50	3	127.67	131.00	-1	21,598	0.00%
2022/07/18	0	0.00	1	119.50	121.00	-1	21,147	0.00%
2022/07/15	3	117.67	2	118.25	117.00	1	21,144	0.00%
2022/07/14	3	115.00	7	116.29	118.50	-4	21,219	-0.02%
2022/07/13	3	115.17	3	117.00	113.50	0	21,063	0.00%
2022/07/12	13	113.27	8	111.00	112.00	5	20,966	0.02%
2022/07/11	8	120.38	6	120.83	120.50	2	20,719	0.01%
2022/07/08	2	120.25	0	0.00	120.50	2	20,675	0.01%
2022/07/07	2	113.00	5	115.00	116.50	-3	20,505	-0.01%
2022/07/06	2	114.00	1	115.50	113.50	1	20,500	0.00%
2022/07/05	6	116.17	5	116.10	116.00	1	20,405	0.00%
2022/07/04	1	114.00	0	0.00	115.50	1	19,948	0.01%
2022/07/01	2	117.50	3	116.33	111.00	-1	19,836	-0.01%
2022/06/30	0	116.00	0	0.00	119.00	0	19,480	0.00%
2022/06/29	4	122.88	2	120.50	120.00	2	19,155	0.01%
2022/06/28	1	128.00	1	123.00	128.00	0	18,787	0.00%
2022/06/27	2	125.75	5	126.30	128.00	-3	18,412	-0.02%
2022/06/24	3	115.50	5	116.90	116.50	-2	17,937	-0.01%
2022/06/23	10	113.45	4	113.00	110.50	6	17,617	0.03%
2022/06/22	5	117.30	1	120.00	120.00	4	17,276	0.02%
2022/06/21	0	0.00	111	121.79	123.50	-111	16,758	-0.66%	大賣/鉅額交易
2022/06/20	4	122.75	1	120.50	119.50	3	16,534	0.02%
2022/06/17	0	0.00	1.1	132.50	131.00	-1.1	16,156	-0.01%
2022/06/16	3	135.83	0	0.00	131.00	3	15,984	0.02%
2022/06/15	23	141.57	0	0.00	140.50	23	16,030	0.14%
2022/06/13	6	143.92	10	144.00	143.00	-4	17,312	-0.02%
2022/06/10	12	151.92	0	0.00	150.00	12	17,735	0.07%
2022/06/09	1	158.00	1	155.50	155.00	0	17,977	0.00%
2022/06/08	0	0.00	1	160.50	161.50	-1	18,124	-0.01%
2022/06/07	1	159.00	1	160.00	159.00	0	18,565	0.00%
2022/06/06	0	0.00	1	163.00	158.50	-1	19,086	-0.01%
2022/06/01	2	157.50	15	159.73	159.50	-13	20,734	-0.06%
2022/05/31	5	156.50	6	158.25	157.00	-1	22,047	0.00%
2022/05/30	5	158.80	6	161.25	158.50	-1	22,405	0.00%
2022/05/27	7	158.07	10	158.90	160.50	-3	22,706	-0.01%
2022/05/26	9	159.61	20.1	161.72	156.50	-11.1	23,032	-0.05%
2022/05/25	17	162.29	19	160.05	160.50	-2	23,196	-0.01%
2022/05/24	10	164.55	10	164.90	161.50	0	23,415	0.00%
2022/05/23	1	156.50	26.2	158.45	163.50	-25.2	23,452	-0.11%
2022/05/20	0	0.00	2	147.75	149.00	-2	23,616	-0.01%
2022/05/19	3	141.67	1	143.50	146.00	2	24,528	0.01%
2022/05/18	6	145.08	2	146.00	147.50	4	25,491	0.02%
2022/05/17	6	146.83	14	144.93	143.00	-8	26,034	-0.03%
2022/05/13	8	152.00	1.4	152.09	153.50	6.6	26,755	0.02%
2022/05/12	1.1	151.18	3.1	149.60	148.50	-2	27,852	-0.01%
2022/05/11	0	0.00	1	153.00	151.50	-1	28,048	0.00%
2022/05/10	4.1	150.37	4.1	152.36	151.50	0.1	28,426	0.00%
2022/05/09	2	152.00	17	150.03	148.00	-15	28,842	-0.05%
2022/05/06	7	147.50	1	150.50	151.50	6	29,843	0.02%
2022/05/05	14	152.32	5.1	153.31	153.00	9	29,960	0.03%
2022/05/03	3	142.83	1	144.50	146.00	2	30,123	0.01%
2022/04/29	0	0.00	1	146.50	146.00	-1	30,426	0.00%
2022/04/28	4	143.00	2	143.00	142.00	2	30,615	0.01%
2022/04/27	7	141.93	10	144.15	144.00	-3	30,648	-0.01%
2022/04/26	4	145.75	0	0.00	145.00	4	30,761	0.01%
2022/04/25	10.2	149.65	5	150.10	148.00	5.2	30,860	0.02%
2022/04/22	2	155.50	1.1	156.10	156.00	1	30,890	0.00%
2022/04/21	0	0.00	2	158.00	157.50	-2	31,098	-0.01%
2022/04/19	11	155.55	3.3	154.55	156.00	7.7	31,482	0.02%
2022/04/18	0	0.00	1	152.50	151.00	-1	31,728	0.00%
2022/04/15	2	155.25	7	155.50	155.00	-5	32,036	-0.02%
2022/04/14	1.2	157.69	0	0.00	154.50	1.2	32,163	0.00%
2022/04/13	1	157.50	1	157.50	158.00	0	32,253	0.00%
2022/04/12	6	148.25	2.3	150.00	153.00	3.7	32,311	0.01%
2022/04/11	1.3	155.25	2	153.00	151.50	-0.7	32,351	0.00%
2022/04/08	0	0.00	1	154.50	154.00	-1	32,947	0.00%
2022/04/07	7.1	151.90	1	151.00	149.50	6.1	33,063	0.02%
2022/04/06	5	155.70	0	0.00	156.00	5	33,093	0.02%
2022/04/01	2	159.00	0	0.00	160.00	2	33,478	0.01%
2022/03/30	0.1	156.50	4	158.88	160.00	-3.9	33,688	-0.01%
2022/03/29	6.1	156.67	0	0.00	154.50	6.1	33,769	0.02%
2022/03/28	3	153.17	0	0.00	156.00	3	34,092	0.01%
2022/03/25	13.1	155.03	0	0.00	153.50	13.1	34,467	0.04%
2022/03/24	1	160.00	0	0.00	160.00	1	34,857	0.00%
2022/03/23	0	0.00	1	163.00	163.00	-1	35,566	0.00%
2022/03/22	1.1	164.23	2	164.00	162.50	-0.9	36,222	0.00%
2022/03/21	0	0.00	7	164.00	163.00	-7	37,126	-0.02%
2022/03/18	11	163.14	1	159.50	163.00	10	38,261	0.03%
2022/03/17	3	165.50	4	165.50	168.00	-1	38,841	0.00%
2022/03/16	66.3	165.00	12.1	161.26	161.50	54.2	39,919	0.14%
2022/03/15	2	173.80	1	172.50	172.50	1	39,944	0.00%
2022/03/14	2	179.00	25	181.62	182.00	-23	41,030	-0.06%
2022/03/11	10	175.75	8.1	176.56	175.00	1.9	42,473	0.00%
2022/03/10	8	180.38	8.1	177.66	176.50	-0.1	43,249	0.00%
2022/03/09	6	176.25	6	175.25	174.00	0	43,857	0.00%
2022/03/08	9.1	175.71	23	174.32	170.50	-13.9	44,460	-0.03%
2022/03/07	23.5	189.37	18	187.91	180.00	5.5	43,865	0.01%
2022/03/04	28	198.16	23.1	198.04	192.00	4.9	43,042	0.01%
2022/03/03	19.6	192.77	9	194.17	192.00	10.6	41,921	0.03%
2022/03/02	13	192.81	29	191.81	190.50	-16	41,774	-0.04%
2022/03/01	4	193.50	7	192.57	193.00	-3	41,636	-0.01%
2022/02/25	4.1	187.61	3	186.67	187.00	1.1	41,391	0.00%
2022/02/24	19	187.08	16	186.38	182.00	3	41,218	0.01%
2022/02/23	15	189.37	23	188.96	190.00	-8	40,843	-0.02%
2022/02/22	12.1	183.38	7.1	182.98	181.50	5	40,488	0.01%
2022/02/21	12.1	197.29	12.2	198.61	195.00	-0.2	39,762	0.00%
2022/02/18	11	188.50	15	189.60	194.50	-4	39,031	-0.01%
2022/02/17	16	185.50	21	187.57	183.00	-5	38,225	-0.01%
2022/02/16	2	185.25	12	182.92	183.50	-10	37,912	-0.03%
2022/02/15	7	180.79	8	179.31	178.50	-1	38,206	0.00%
2022/02/14	16	182.03	4	179.50	180.00	12	38,783	0.03%
2022/02/11	2	173.00	1	175.00	172.00	1	38,390	0.00%
2022/02/10	3	175.00	3	174.67	175.50	0	39,037	0.00%
2022/02/09	2	173.75	2	174.00	173.50	0	39,741	0.00%
2022/02/08	5	170.80	11.1	171.60	172.00	-6.1	39,830	-0.02%
2022/02/07	11	157.82	7	155.86	162.00	4	39,996	0.01%
2022/01/26	5.1	148.10	2	149.00	147.50	3.1	41,239	0.01%
2022/01/25	15	148.50	5	149.50	145.50	10	41,581	0.02%
2022/01/24	3	149.17	3	150.83	153.00	0	41,813	0.00%
2022/01/21	5	154.30	3	155.00	151.50	2	42,137	0.00%
2022/01/20	12	161.67	0	0.00	161.00	12	42,290	0.03%
2022/01/19	8	161.63	3	161.00	161.50	5	42,524	0.01%
2022/01/18	1	166.00	1	167.00	166.00	0	42,715	0.00%
2022/01/14	5	170.60	5	171.30	173.50	0	44,029	0.00%
2022/01/13	2	169.25	0	0.00	168.50	2	44,460	0.00%
2022/01/12	10	182.50	10	177.50	176.00	0	44,725	0.00%
2022/01/11	12	181.13	3	179.00	181.50	9	45,521	0.02%
2022/01/10	4.2	181.31	15	184.17	179.50	-10.8	46,605	-0.02%
2022/01/07	0	0.00	20	186.50	187.50	-20	47,315	-0.04%
2022/01/06	17	193.47	1	191.00	191.00	16	48,866	0.03%
2022/01/05	6	188.67	7	191.21	191.00	-1	49,726	0.00%
2022/01/04	6	186.00	3	188.50	191.50	3	50,499	0.01%
2022/01/03	9.1	184.80	19	191.58	187.50	-9.9	51,296	-0.02%
2021/12/30	3.1	198.18	1	202.00	198.50	2.1	51,827	0.00%
2021/12/29	1	200.50	2	202.25	201.00	-1	52,778	0.00%
2021/12/28	9	204.06	6	203.00	200.50	3	54,654	0.01%
2021/12/27	1.1	198.95	0	0.00	199.00	1.1	55,451	0.00%
2021/12/24	1	199.00	2	203.00	199.00	-1	56,326	0.00%
2021/12/22	4	203.75	1	203.00	204.00	3	56,540	0.01%
2021/12/21	20	203.63	4.1	203.09	207.00	15.9	56,543	0.03%
2021/12/20	3	197.67	4	198.50	199.00	-1	56,620	0.00%
2021/12/17	30	200.63	36.2	202.98	200.00	-6.2	56,644	-0.01%
2021/12/16	13	199.08	1	199.00	196.50	12	56,315	0.02%
2021/12/15	25	194.10	13	196.58	199.00	12	56,196	0.02%
2021/12/14	7	195.86	8.2	197.63	189.50	-1.2	56,156	0.00%
2021/12/13	17	206.68	16.1	208.53	201.50	0.9	55,319	0.00%
2021/12/10	11	206.59	8	206.81	210.50	3	55,553	0.01%
2021/12/09	4	202.49	9	203.11	208.00	-5	54,894	-0.01%
2021/12/08	12	197.25	13	197.04	197.00	-1	54,715	0.00%
2021/12/07	34	182.09	33	185.32	191.00	1	54,241	0.00%
2021/12/06	21	171.83	33.5	173.27	176.50	-12.5	53,587	-0.02%
2021/12/03	21	169.67	8.1	170.50	164.50	12.9	53,625	0.02%
2021/12/02	1	162.50	4.2	164.14	169.50	-3.2	53,692	-0.01%
2021/12/01	1	155.00	1	156.00	154.50	0	53,099	0.00%
2021/11/30	1.2	155.54	1.1	155.95	156.50	0.1	53,553	0.00%
2021/11/26	1	154.50	1	160.00	152.00	0	55,260	0.00%
2021/11/25	8	156.31	6	157.75	157.50	2	55,943	0.00%
2021/11/23	2	156.00	0	0.00	154.00	2	58,328	0.00%
2021/11/22	2	155.75	0	0.00	154.50	2	60,206	0.00%
2021/11/19	0.1	159.00	10	155.00	156.00	-10	61,871	-0.02%
2021/11/18	11	161.27	5	161.10	160.50	6	64,140	0.01%
2021/11/17	1	157.50	0	0.00	158.50	1	66,010	0.00%
2021/11/16	1	161.50	5	160.30	161.00	-4	67,378	-0.01%
2021/11/15	5.3	161.48	6	159.83	157.00	-0.7	69,856	0.00%
2021/11/12	6	160.33	6.1	160.82	159.00	-0.1	71,211	0.00%
2021/11/11	36	171.85	36	174.38	159.50	0	71,484	0.00%
2021/11/10	6	183.17	4	182.63	177.00	2	72,107	0.00%
2021/11/09	14	186.68	14	188.11	183.50	0	73,224	0.00%
2021/11/08	39	184.05	50	185.42	190.00	-11	73,787	-0.01%
2021/11/05	10	175.45	12	173.67	178.00	-2	74,735	0.00%
2021/11/04	33	176.47	41	178.34	174.50	-8	76,083	-0.01%
2021/11/03	43.2	170.75	27.1	172.29	171.50	16.1	76,323	0.02%
2021/11/02	7	160.71	10	162.60	161.00	-3	76,868	0.00%
2021/11/01	7	160.86	15	161.47	158.50	-8	77,612	-0.01%
2021/10/29	14	160.50	6.1	160.27	160.00	7.9	78,267	0.01%
2021/10/28	7.2	154.83	0.3	159.00	153.50	6.9	79,584	0.01%
2021/10/27	6.1	154.97	7.2	153.63	153.00	-1.1	82,036	0.00%
2021/10/26	1	158.47	0	0.00	157.00	1	84,992	0.00%
2021/10/25	1	155.50	2.6	158.38	157.50	-1.6	87,571	0.00%
2021/10/22	1.2	154.83	10	155.25	152.50	-8.8	90,066	-0.01%
2021/10/21	3	161.16	5	163.30	159.00	-2	91,770	0.00%
2021/10/20	11	160.86	2	163.00	159.50	9	92,550	0.01%
2021/10/19	5	160.00	4	162.00	158.00	1	94,278	0.00%
2021/10/18	4	151.50	26	151.92	160.00	-22	96,471	-0.02%
2021/10/15	18	162.03	15	160.87	161.00	3	97,931	0.00%
2021/10/14	15	157.13	18.1	165.18	164.50	-3.1	98,982	0.00%
2021/10/13	10.1	158.93	10	157.90	155.00	0.1	99,248	0.00%
2021/10/12	14	159.18	8	155.44	153.50	6	101,711	0.01%
2021/10/08	16	167.16	13	167.73	169.50	3	102,911	0.00%
2021/10/07	10	170.90	8	173.38	171.50	2	105,121	0.00%
2021/10/06	12	166.29	10	166.85	161.50	2	106,167	0.00%
2021/10/05	31	167.39	29.1	166.78	173.00	1.9	107,309	0.00%
2021/10/04	24.1	169.71	22	171.52	165.50	2.1	108,342	0.00%
2021/10/01	14.1	190.04	6	185.92	183.50	8.1	110,613	0.01%
2021/09/30	3	202.17	9	202.61	203.50	-6	112,158	-0.01%
2021/09/29	5.1	200.61	7	201.36	200.50	-1.9	113,993	0.00%
2021/09/28	16	202.22	17	202.26	203.50	-1	115,755	0.00%
2021/09/27	43	215.37	38	211.59	208.00	5	117,732	0.00%
2021/09/24	11	214.00	23	213.54	215.00	-12	121,860	-0.01%
2021/09/23	8	209.13	15	208.27	207.50	-7	123,853	-0.01%
2021/09/22	12	204.50	5	203.60	203.00	7	127,961	0.01%
2021/09/17	18	206.44	19	208.03	210.00	-1	129,019	0.00%
2021/09/16	7	202.50	7	203.21	200.50	0	131,239	0.00%
2021/09/15	20	203.73	10	200.75	205.00	10	132,972	0.01%
2021/09/14	15	208.97	14	203.64	201.50	1	136,191	0.00%
2021/09/13	9	213.89	10	212.70	210.00	-1	138,442	0.00%
2021/09/10	7	208.43	10	211.50	211.50	-3	139,336	0.00%
2021/09/09	13	209.38	6	208.92	207.50	7	140,530	0.00%
2021/09/08	18	212.56	15	212.86	213.00	3	141,059	0.00%
2021/09/07	4	206.36	3	205.00	209.50	1	141,359	0.00%
2021/09/06	2	215.75	0.1	218.00	211.00	1.9	140,707	0.00%
2021/09/03	10	231.90	14	229.32	222.00	-4	140,444	0.00%
2021/09/02	19	238.53	19	240.32	235.50	0	139,951	0.00%
2021/09/01	34	238.79	27	238.61	235.00	7	139,269	0.01%
2021/08/31	14	246.71	18	249.03	248.00	-4	138,045	0.00%
2021/08/30	21	254.62	19	255.66	249.00	2	137,102	0.00%
2021/08/27	29	256.70	22	258.48	252.00	7	136,378	0.01%
2021/08/26	48	257.04	49	255.73	258.00	-1	134,570	0.00%
2021/08/25	18	248.61	18	253.92	262.00	0	132,823	0.00%
2021/08/24	27	251.04	23	247.90	244.00	4	131,087	0.00%
2021/08/23	23	240.22	41.1	240.14	248.00	-18.1	129,142	-0.01%
2021/08/20	23	219.65	41	218.88	225.50	-18	129,352	-0.01%
2021/08/19	62	223.38	41	226.39	213.00	21	130,804	0.02%
2021/08/18	13	215.23	42.1	214.68	226.00	-29.1	129,864	-0.02%
2021/08/17	13	212.92	10	215.85	205.50	3	130,875	0.00%
2021/08/16	32	212.95	33	212.42	215.00	-1	131,847	0.00%
2021/08/13	46	227.99	49	229.63	215.00	-3	131,260	0.00%
2021/08/12	17	218.29	21	220.38	230.00	-4	131,665	0.00%
2021/08/11	64	223.25	54	222.42	217.00	10	131,247	0.01%
2021/08/10	62	234.12	64	228.69	225.00	-2	129,537	0.00%
2021/08/09	49	234.96	44	232.80	229.00	5	128,839	0.00%
2021/08/06	47	234.96	61.1	230.14	231.00	-14.1	128,536	-0.01%
2021/08/05	29.1	225.86	26	229.38	221.00	3.1	127,154	0.00%
2021/08/04	31	232.50	32	233.88	233.00	-1	126,543	0.00%
2021/08/03	36	232.54	38	232.89	229.00	-2	126,639	0.00%
2021/08/02	43	223.47	42	221.63	232.00	1	125,565	0.00%
2021/07/30	77	241.99	64.2	242.24	223.50	12.9	123,176	0.01%
2021/07/29	42.2	241.51	39	239.63	248.00	3.1	120,666	0.00%
2021/07/28	42	209.17	42	209.05	225.50	0	118,502	0.00%
2021/07/27	38	205.14	50	205.16	205.00	-12	116,098	-0.01%
2021/07/26	19	229.24	10	235.40	216.50	9	115,006	0.01%
2021/07/23	72	242.05	59	243.20	240.00	13	113,819	0.01%
2021/07/22	62	230.87	77.4	229.08	240.00	-15.4	112,099	-0.01%
2021/07/21	61.2	249.73	56	259.09	238.50	5.2	109,689	0.00%
2021/07/20	100	270.89	96	265.48	260.50	4	107,231	0.00%
2021/07/19	32	289.73	22	290.52	286.00	10	105,706	0.01%
2021/07/16	130	295.58	97	290.37	286.00	33	105,178	0.03%	大買/
2021/07/15	21	265.98	52.3	267.30	278.50	-31.3	102,364	-0.03%
2021/07/14	52.1	246.69	64.4	254.53	253.50	-12.3	101,196	-0.01%
2021/07/13	72.2	274.00	50	278.38	258.50	22.2	98,531	0.02%
2021/07/12	33	289.21	47.1	292.13	287.00	-14.1	96,744	-0.01%
2021/07/09	72.3	287.07	54	293.27	275.00	18.3	94,700	0.02%
2021/07/08	32.1	277.94	58	280.35	304.00	-25.9	92,400	-0.03%
2021/07/07	32.2	283.36	23	289.07	276.50	9.2	89,534	0.01%
2021/07/06	37.1	311.49	28	311.43	296.00	9.1	87,537	0.01%
2021/07/05	25.1	309.71	12	309.75	302.00	13.1	85,714	0.02%
2021/07/02	32	335.88	29.1	334.14	326.50	3	83,762	0.00%
2021/07/01	58.1	335.77	39	338.88	336.00	19.1	81,705	0.02%
2021/06/30	10	307.15	15	310.47	321.00	-5	77,304	-0.01%
2021/06/29	45	309.17	40	306.84	292.00	5	75,146	0.01%
2021/06/28	13	291.12	12	294.96	300.00	1	71,395	0.00%
2021/06/25	35	267.69	46	267.47	273.00	-11	70,194	-0.02%
2021/06/24	17	239.24	29	238.09	248.50	-12	67,663	-0.02%
2021/06/23	39.2	243.40	28.1	249.38	226.00	11.1	65,883	0.02%
2021/06/22	23	266.04	18	265.03	251.00	5	61,674	0.01%
2021/06/21	12.2	241.27	14	246.96	249.00	-1.9	58,851	0.00%
2021/06/18	13	210.96	13	218.92	226.50	0	58,156	0.00%
2021/06/17	47	202.38	42.2	204.97	206.00	4.9	56,643	0.01%
2021/06/16	16	206.00	16.7	209.80	205.50	-0.7	55,154	0.00%
2021/06/15	1	184.50	1	188.00	191.50	0	53,839	0.00%
2021/06/11	0.2	167.00	3.1	171.94	174.50	-3	53,432	-0.01%
2021/06/09	1	161.00	0	0.00	160.00	1	53,324	0.00%
2021/06/08	0	0.00	5	159.90	165.00	-5	53,404	-0.01%
2021/06/07	3	144.46	2	153.75	153.00	1	53,464	0.00%
2021/06/04	2	155.05	1.3	159.94	155.50	0.7	53,521	0.00%
2021/06/03	2.1	164.91	0	0.00	161.00	2.1	53,592	0.00%
2021/06/02	7	167.14	0	170.00	160.00	7	53,515	0.01%
2021/06/01	2	143.47	2	148.00	159.50	0	53,205	0.00%
2021/05/31	32	152.75	2	144.50	145.00	30	53,006	0.06%
2021/05/28	32	151.17	62	150.44	154.50	-30	52,533	-0.06%
2021/05/27	22	137.25	27	139.35	140.50	-5	50,723	-0.01%
2021/05/26	13	122.04	40.2	122.89	128.00	-27.2	47,866	-0.06%
2021/05/25	77	121.30	49	119.71	116.50	28	46,237	0.06%
2021/05/24	20	122.15	21.3	121.31	125.00	-1.3	43,825	0.00%
2021/05/21	2	114.00	18	113.56	114.00	-16	42,234	-0.04%
2021/05/20	24	97.63	32	99.85	104.00	-8	41,724	-0.02%
2021/05/19	9	93.18	7	93.57	94.60	2	39,609	0.01%
2021/05/18	3	81.80	14	84.83	86.00	-11	39,042	-0.03%
2021/05/17	11	77.50	22	77.76	78.20	-11	38,911	-0.03%
2021/05/14	27	80.53	35.2	76.96	81.60	-8.2	37,764	-0.02%
2021/05/13	10.2	81.67	3	80.93	80.10	7.2	36,679	0.02%
2021/05/12	18	89.21	81.1	90.14	88.90	-63.1	36,346	-0.17%
2021/05/11	128	100.33	78	101.02	98.70	50	36,361	0.14%	大買/
2021/05/10	45	97.12	54	100.29	101.50	-9	35,317	-0.03%
2021/05/07	38	90.43	4	89.68	92.30	34	34,558	0.10%
2021/05/06	27	92.95	18	90.36	89.90	9	34,312	0.03%
2021/05/05	13.1	91.75	28	92.86	92.50	-14.9	33,721	-0.04%
2021/05/04	67.1	94.77	46	91.69	91.40	21.1	33,189	0.06%
2021/05/03	41	99.47	39	101.94	101.50	2	32,428	0.01%
2021/04/29	5	93.44	6.4	93.36	94.70	-1.4	31,563	0.00%
2021/04/28	23	95.49	20	92.88	92.50	3	31,936	0.01%
2021/04/27	19	93.33	17	94.53	91.20	2	31,941	0.01%
2021/04/26	1	89.30	7	87.17	90.20	-6	31,963	-0.02%
2021/04/23	25	87.56	22	83.18	82.00	3	32,715	0.01%
2021/04/22	24	90.86	18	92.36	85.80	6	32,945	0.02%
2021/04/21	35	86.42	17	85.30	89.60	18	32,068	0.06%
2021/04/20	24	80.01	47	80.51	81.50	-23	31,928	-0.07%
2021/04/19	32	78.54	1	80.60	80.60	31	32,264	0.10%
2021/04/16	27	70.37	34	71.59	73.30	-7	32,430	-0.02%
2021/04/15	2	65.80	37.9	65.28	66.70	-35.9	32,892	-0.11%
2021/04/14	18	63.82	32	63.70	65.30	-14	34,186	-0.04%
2021/04/13	31	64.58	22	64.52	64.30	9	34,459	0.03%
2021/04/12	34	62.17	12	63.68	64.00	22	35,159	0.06%
2021/04/09	0	58.60	6	57.95	58.20	-6	36,862	-0.02%
2021/04/08	3	58.57	0	0.00	58.90	3	37,908	0.01%
2021/04/07	6	58.38	9	57.64	58.70	-3	39,236	-0.01%
2021/04/06	3	55.80	8	56.96	57.40	-5	42,280	-0.01%
2021/04/01	4	56.10	2	55.90	55.90	2	43,279	0.00%
2021/03/31	11	56.40	15	56.42	55.10	-4	44,129	-0.01%
2021/03/30	11	54.50	11	54.49	54.60	0	44,067	0.00%
2021/03/29	12	54.95	11.8	54.73	55.40	0.2	44,720	0.00%
2021/03/26	3	51.00	3	52.00	52.90	0	46,649	0.00%
2021/03/25	0	0.00	5	50.94	49.90	-5	47,659	-0.01%
2021/03/24	2	52.15	61	51.20	52.00	-59	48,732	-0.12%
2021/03/23	13	54.45	4	53.08	51.70	9	48,863	0.02%
2021/03/22	1	54.40	13	53.72	54.50	-12	48,009	-0.02%
2021/03/19	27	49.52	1	50.20	49.55	26	47,755	0.05%
2021/03/18	41	49.86	21	49.49	49.95	20	48,015	0.04%
2021/03/16	4	48.29	4	48.50	48.65	0	48,956	0.00%
2021/03/15	1	49.00	4	48.48	48.70	-3	49,649	-0.01%
2021/03/12	4	47.46	0	0.00	47.40	4	50,455	0.01%
2021/03/11	10	48.30	10	47.55	47.25	0	50,756	0.00%
2021/03/10	1	47.55	1	46.85	47.00	0	50,926	0.00%
2021/03/09	0	0.00	18	46.94	47.50	-18	51,141	-0.04%
2021/03/08	10	45.58	0	0.00	45.40	10	51,479	0.02%
2021/03/05	2	46.40	0	0.00	45.85	2	51,890	0.00%
2021/03/04	1	46.90	1	46.60	46.05	0	52,319	0.00%
2021/03/03	1	45.75	4	46.60	47.30	-3	52,717	-0.01%
2021/03/02	8	46.72	5	46.96	45.50	3	53,775	0.01%
2021/02/26	4	46.56	4	46.83	47.95	0	54,074	0.00%
2021/02/25	0	0.00	3	47.40	47.30	-3	54,060	-0.01%
2021/02/24	1	46.45	2	46.88	46.00	-1	54,183	0.00%
2021/02/23	14	46.87	3	47.18	46.70	11	54,262	0.02%
2021/02/22	13	47.08	5	47.08	46.75	8	54,800	0.01%
2021/02/19	15	44.57	7	44.68	44.50	8	54,951	0.01%
2021/02/18	5	45.34	15.2	45.33	45.25	-10.2	55,206	-0.02%
2021/02/17	20	43.23	0.1	43.70	43.90	19.9	54,788	0.04%
2021/02/05	7	43.10	16	42.52	42.20	-9	54,773	-0.02%
2021/02/04	13	42.87	3	42.63	43.50	10	54,818	0.02%
2021/02/03	42	43.52	36	43.64	42.25	6	55,361	0.01%
2021/02/02	17	41.71	28	42.72	43.50	-11	56,019	-0.02%
2021/02/01	17	42.00	20	41.98	41.35	-3	55,488	-0.01%
2021/01/29	1	43.00	5	43.85	42.80	-4	55,267	-0.01%
2021/01/28	5	45.00	10	44.80	44.75	-5	55,130	-0.01%
2021/01/27	10	44.85	2	45.65	44.55	8	54,963	0.01%
2021/01/26	0	0.00	4	45.96	45.60	-4	55,058	-0.01%
2021/01/25	2	46.30	3	45.90	45.65	-1	54,998	0.00%
2021/01/22	8	43.64	10.3	44.05	44.80	-2.3	54,629	0.00%
2021/01/21	9	43.68	15	44.11	42.70	-6	54,212	-0.01%
2021/01/20	16	42.22	14	42.45	42.10	2	53,579	0.00%
2021/01/19	23	44.30	11	43.55	43.20	12	52,968	0.02%
2021/01/18	9.1	42.66	6	42.93	45.10	3.1	52,507	0.01%
2021/01/15	9	44.30	2	43.55	43.25	7	51,347	0.01%
2021/01/14	0	0.00	3	49.53	48.05	-3	50,492	-0.01%
2021/01/13	6.1	48.94	1	48.35	48.00	5.1	50,040	0.01%
2021/01/12	41	49.17	47	49.32	49.05	-6	49,715	-0.01%
2021/01/11	40	49.93	35	50.13	50.40	5	48,278	0.01%
2021/01/08	8	47.28	12.5	48.45	48.50	-4.5	47,488	-0.01%
2021/01/07	22.2	47.21	39	46.73	47.35	-16.8	46,536	-0.04%
2021/01/06	22.2	53.25	23	52.66	50.30	-0.8	45,072	0.00%
2021/01/05	36	55.18	7	55.01	54.60	29	44,340	0.07%
2021/01/04	9	55.84	10	56.10	57.10	-1	43,023	0.00%
2020/12/31	4	52.03	9	51.82	52.90	-5	40,875	-0.01%
2020/12/30	10	49.40	6	48.48	50.10	4	39,737	0.01%
2020/12/29	42	54.21	39	53.17	49.35	3	38,285	0.01%
2020/12/28	8	51.40	27	52.71	52.80	-19	35,075	-0.05%
2020/12/25	10	47.61	19	47.86	48.00	-9	33,634	-0.03%
2020/12/24	52	45.80	20	45.68	45.25	32	32,551	0.10%
2020/12/23	13	44.56	13	43.71	45.45	0	32,156	0.00%
2020/12/22	41	44.94	7	46.81	43.15	34	31,216	0.11%
2020/12/21	12	44.25	22	44.98	47.50	-10	28,681	-0.03%
2020/12/18	16	43.44	14	43.59	43.20	2	27,305	0.01%
2020/12/17	3	41.13	5	41.64	42.35	-2	25,975	-0.01%
2020/12/16	0	0.00	9	40.72	41.00	-9	25,507	-0.04%
2020/12/15	14	40.66	21	40.68	40.00	-7	25,254	-0.03%
2020/12/14	8	40.24	1	41.40	40.75	7	24,601	0.03%
2020/12/11	10	40.74	78	41.13	38.95	-68	24,110	-0.28%
2020/12/10	52	41.45	1	42.55	41.40	51	23,548	0.22%
2020/12/09	60	41.79	34	41.11	41.40	26	22,943	0.11%
2020/12/08	34	39.43	35	40.40	40.60	-1	22,173	0.00%
2020/12/07	13	37.96	7	39.34	38.25	6	21,113	0.03%
2020/12/04	0	0.00	22	38.63	38.00	-22	20,573	-0.11%
2020/12/03	12	40.24	14	39.74	39.50	-2	20,136	-0.01%
2020/12/02	34	40.12	14	40.27	40.00	20	19,824	0.10%
2020/12/01	16	41.61	10	41.59	41.10	6	19,317	0.03%
2020/11/30	2	43.10	5	43.05	43.70	-3	18,836	-0.02%
2020/11/27	10	41.36	10.7	41.79	43.00	-0.7	18,393	0.00%
2020/11/26	34	41.59	33	41.27	40.65	1	17,895	0.01%
2020/11/25	1	38.35	0	0.00	40.90	1	16,799	0.01%
2020/11/24	1	36.75	0	0.00	37.20	1	16,009	0.01%
2020/11/23	1	37.45	4	37.68	37.45	-3	15,818	-0.02%
2020/11/20	2	37.70	0	0.00	36.75	2	15,621	0.01%
2020/11/19	1	36.00	1	36.60	37.45	0	15,539	0.00%
2020/11/18	9	35.73	8	35.60	36.40	1	14,552	0.01%
2020/11/17	3	33.18	1	32.95	33.35	2	13,788	0.01%
2020/11/16	10	31.70	0	0.00	31.55	10	13,474	0.07%
2020/11/13	21	30.86	2	30.75	30.60	19	13,393	0.14%
2020/11/12	21	31.44	1	31.00	31.20	20	13,198	0.15%
2020/11/11	20	31.55	0	0.00	32.45	20	13,081	0.15%
2020/11/10	35	29.87	5	30.61	29.80	30	12,631	0.24%
2020/11/09	0	0.00	10	32.25	32.25	-10	11,564	-0.09%
2020/11/03	3	27.98	3	28.53	28.60	0	11,022	0.00%
2020/11/02	7	27.45	14	27.65	27.00	-7	10,673	-0.07%
2020/10/29	1	26.65	3	26.65	26.70	-2	10,172	-0.02%
2020/10/28	0	0.00	1	27.05	26.15	-1	10,059	-0.01%
2020/10/26	4	26.23	9	26.31	26.85	-5	9,717	-0.05%
2020/10/22	0	0.00	1	24.40	24.45	-1	9,161	-0.01%
2020/10/21	4	25.29	3	25.12	25.30	1	9,085	0.01%
2020/10/20	3	24.75	11	24.85	25.25	-8	8,840	-0.09%
2020/10/16	0	0.00	4	24.25	23.55	-4	8,469	-0.05%
2020/10/15	5	24.46	2	24.18	24.05	3	8,399	0.04%
2020/10/14	4	24.44	7	24.83	24.55	-3	8,292	-0.04%
2020/10/13	27	23.56	30	24.63	25.05	-3	8,112	-0.04%
2020/10/12	3	22.65	3	23.05	23.15	0	7,687	0.00%
2020/10/08	1	23.60	0	0.00	23.80	1	7,540	0.01%
2020/10/07	8	24.08	8	23.82	24.45	0	7,351	0.00%
2020/10/06	4	22.83	18	23.20	23.45	-14	7,094	-0.20%
2020/10/05	6	21.93	4	22.30	22.85	2	6,852	0.03%
2020/09/29	3	21.65	0	0.00	21.00	3	6,614	0.05%
2020/09/28	0	0.00	1	21.60	21.65	-1	6,365	-0.02%
2020/09/11	1	19.90	1	20.00	20.00	0	5,337	0.00%
2020/09/07	5	20.50	0	0.00	20.15	5	5,064	0.10%
2020/08/27	1	21.20	2	21.60	20.90	-1	4,277	-0.02%
2020/08/25	0	0.00	1	21.30	21.75	-1	3,937	-0.03%
2020/08/14	1	20.05	1	20.15	19.90	0	2,607	0.00%
2020/08/13	10	19.05	12	18.96	19.05	-2	2,275	-0.09%
2020/08/11	0	0.00	1	19.10	18.80	-1	2,191	-0.05%
2020/08/10	11	18.54	11	18.75	19.00	0	2,144	0.00%
2020/07/14	0	0.00	5	18.25	18.70	-5	2,051	-0.24%
2020/07/06	0	0.00	6	17.23	17.65	-6	1,677	-0.36%
2020/07/03	0	0.00	4	16.73	16.90	-4	1,623	-0.25%
2020/07/02	5	16.50	0	0.00	16.50	5	1,623	0.31%
2020/06/23	0	0.00	5	16.60	16.60	-5	1,770	-0.28%
2020/06/18	5	16.50	0	0.00	16.50	5	1,848	0.27%
2020/06/15	5	16.45	0	0.00	16.30	5	2,081	0.24%
2020/06/03	0	0.00	3	16.35	16.55	-3	2,275	-0.13%
2020/05/27	3	16.55	0	0.00	16.35	3	2,255	0.13%
2020/05/15	1	15.50	0	0.00	15.55	1	2,291	0.04%
2020/05/14	5	15.65	0	0.00	15.60	5	2,297	0.22%
2020/04/20	2	16.00	0	0.00	16.10	2	2,204	0.09%
2020/04/09	0	0.00	43	15.00	15.10	-43	2,110	-2.04%
2020/03/30	2	13.50	0	0.00	13.85	2	1,933	0.10%
2020/03/26	0	0.00	10	13.50	13.60	-10	1,872	-0.53%
2020/03/19	2	12.33	0	0.00	11.90	2	1,715	0.12%
2020/03/13	53	14.95	0	0.00	15.10	53	1,496	3.54%
2020/01/14	0	0.00	1	18.50	18.40	-1	1,205	-0.08%
2020/01/10	0	0.00	1	18.35	18.40	-1	1,238	-0.08%
2019/12/13	0	0.00	20	18.10	17.85	-20	1,341	-1.49%
2019/11/29	0	0.00	4	18.50	18.15	-4	1,749	-0.23%
2019/11/22	0	0.00	6	18.25	18.20	-6	1,911	-0.31%
2019/11/13	1	18.10	0	0.00	18.20	1	2,410	0.04%
2019/11/07	10	18.31	0	0.00	18.25	10	2,661	0.38%
2019/11/06	0	0.00	6	18.55	18.50	-6	2,778	-0.22%
2019/11/05	6	18.33	0	0.00	18.60	6	2,832	0.21%
2019/11/04	5	18.35	0	0.00	18.50	5	2,910	0.17%
2019/10/01	5	18.20	0	0.00	18.25	5	4,625	0.11%
2019/09/20	5	18.90	0	0.00	18.85	5	4,796	0.10%
2019/09/12	5	18.95	0	0.00	19.15	5	4,891	0.10%
2019/09/06	0	0.00	8	19.68	19.75	-8	4,854	-0.16%
2019/09/04	41	20.45	42	20.07	20.15	-1	4,831	-0.02%
2019/08/28	5	18.95	0	0.00	18.80	5	4,533	0.11%
2019/08/27	5	18.90	0	0.00	18.80	5	4,607	0.11%
2019/08/15	0	0.00	2	20.60	19.80	-2	4,356	-0.05%
2019/08/05	5	21.38	3	21.90	21.40	2	3,939	0.05%
2019/08/02	0	0.00	4	21.53	21.80	-4	3,813	-0.10%
2019/08/01	0	0.00	9	21.05	20.85	-9	3,588	-0.25%
2019/07/30	2	21.35	10	21.25	21.25	-8	3,382	-0.24%
2019/07/29	15	22.06	3	21.87	22.10	12	3,295	0.36%
2019/07/26	14	22.57	5	22.94	21.90	9	3,167	0.28%
2019/07/25	7	21.89	12	21.67	21.90	-5	2,829	-0.18%
2019/07/24	0	0.00	18	20.05	20.40	-18	2,501	-0.72%
2019/07/22	0	0.00	1	19.50	19.25	-1	2,169	-0.05%
2019/07/10	0	0.00	1	19.25	19.25	-1	1,967	-0.05%
2019/07/02	0	0.00	60	18.75	19.10	-60	1,787	-3.36%
2019/07/01	0	0.00	48	18.29	18.25	-48	1,709	-2.81%
2019/06/26	0	0.00	25	18.30	18.35	-25	1,659	-1.51%
2019/06/21	0	0.00	77	18.19	18.00	-77	1,576	-4.89%
2019/06/20	0	0.00	3	17.95	17.95	-3	1,518	-0.20%
2019/06/14	5	18.70	0	0.00	18.40	5	1,419	0.35%
2019/06/13	0	0.00	1	18.30	18.40	-1	1,370	-0.07%
2019/06/03	1	18.25	1	17.85	17.85	0	1,208	0.00%
2019/05/30	1	18.95	2	18.85	18.85	-1	1,052	-0.10%
2019/05/28	0	0.00	27	18.20	18.20	-27	944	-2.86%
2019/05/27	0	0.00	2	18.00	18.05	-2	905	-0.22%
2019/05/24	2	17.78	0	0.00	17.90	2	854	0.23%
2019/05/20	0	0.00	1	17.15	17.10	-1	751	-0.13%
2019/05/17	0	0.00	3	17.00	16.95	-3	745	-0.40%
2019/05/16	1	17.00	5	17.02	17.05	-4	727	-0.55%
2019/05/15	8	16.85	0	0.00	16.85	8	712	1.12%
2019/05/13	10	16.60	0	0.00	16.50	10	676	1.48%
2019/05/03	0	0.00	0.1	16.50	16.55	-0.1	650	-0.01%
2019/03/26	0	0.00	1	16.10	16.15	-1	447	-0.22%
2019/03/18	0	0.00	1	16.10	16.10	-1	459	-0.22%
2019/02/12	0	0.00	1	15.95	15.95	-1	468	-0.21%
2019/01/21	0	0.00	4	15.65	15.65	-4	489	-0.82%
2018/12/28	77	15.68	0	0.00	15.95	77	708	10.88%
2018/12/27	23	15.80	0	0.00	15.70	23	726	3.17%
2018/12/25	85	15.75	0	0.00	15.70	85	747	11.37%
2018/12/24	42	15.85	0	0.00	15.85	42	747	5.62%
2018/11/20	0	0.00	2	15.55	15.50	-2	880	-0.23%
2018/11/19	0	0.00	2	15.60	15.55	-2	902	-0.22%
2018/11/14	0	0.00	2	15.53	15.35	-2	962	-0.21%
2018/11/13	0	0.00	1	15.20	15.30	-1	1,011	-0.10%
2018/11/12	2	15.20	0	0.00	15.20	2	1,049	0.19%
2018/11/09	1	15.10	0	0.00	15.15	1	1,075	0.09%
2018/11/02	10	15.25	8	15.23	15.20	2	1,133	0.18%
2018/10/30	2	15.13	1	15.15	15.10	1	1,137	0.09%
2018/10/25	3	15.75	0	0.00	15.90	3	1,117	0.27%
2018/10/23	1	16.10	0	0.00	16.10	1	1,119	0.09%
2018/10/22	1	16.20	0	0.00	16.30	1	1,109	0.09%
2018/10/16	1	15.85	0	0.00	15.85	1	1,148	0.09%
2018/10/11	0	0.00	1	15.60	15.40	-1	1,146	-0.09%
2018/09/10	0	0.00	1	16.80	16.80	-1	1,323	-0.08%
2018/09/06	0	0.00	2	16.80	16.80	-2	1,321	-0.15%
2018/09/05	1	16.70	0	0.00	16.70	1	1,322	0.08%
2018/08/30	0	0.00	1	16.90	16.80	-1	1,342	-0.07%
2018/08/27	0	0.00	1	16.80	16.85	-1	1,344	-0.07%
2018/08/24	0	0.00	2	16.78	16.75	-2	1,343	-0.15%
2018/08/23	5	17.08	0	0.00	17.10	5	1,336	0.37%
2018/08/22	4	17.21	0	0.00	17.20	4	1,339	0.30%
2018/08/20	1	16.80	0	0.00	16.90	1	1,294	0.08%
2018/08/08	0	0.00	1	16.85	16.80	-1	1,290	-0.08%
2018/08/07	0	0.00	2	16.95	16.85	-2	1,336	-0.15%
2018/07/03	0	0.00	1	17.15	17.10	-1	1,330	-0.08%
2018/06/28	0	0.00	3	16.70	16.55	-3	1,295	-0.23%
2018/06/20	0	0.00	2	16.55	16.65	-2	1,356	-0.15%
2018/06/19	3	16.47	2	16.65	16.45	1	1,357	0.07%
2018/06/14	0	0.00	1	16.75	16.65	-1	1,369	-0.07%
2018/06/13	0	0.00	1	16.75	16.65	-1	1,409	-0.07%
2018/06/11	0	0.00	1.1	16.75	16.70	-1.1	1,473	-0.07%
2018/06/07	0	0.00	2	16.78	16.75	-2	1,501	-0.13%
2018/06/06	0	0.00	4	16.76	16.70	-4	1,534	-0.26%
2018/06/05	4	16.60	0	0.00	16.60	4	1,541	0.26%
2018/06/04	3	16.60	0	0.00	16.60	3	1,558	0.19%
2018/05/31	0	0.00	2	16.63	16.65	-2	1,562	-0.13%
2018/05/30	1	16.45	0	0.00	16.45	1	1,577	0.06%
2018/05/29	1	16.50	0	0.00	16.50	1	1,577	0.06%
2018/05/28	0	0.00	3.5	16.57	16.65	-3.5	1,595	-0.22%
2018/05/25	1	16.35	0	0.00	16.45	1	1,598	0.06%
2018/05/24	0	0.00	2	16.48	16.40	-2	1,598	-0.13%
2018/05/23	4	16.43	3	16.42	16.40	1	1,608	0.06%
2018/05/22	3	16.57	3	16.78	16.55	0	1,590	0.00%
2018/05/21	1	16.50	0	0.00	16.55	1	1,595	0.06%
2018/05/18	0	0.00	3	16.60	16.60	-3	1,610	-0.19%
2018/05/17	2	16.45	3	16.65	16.55	-1	1,629	-0.06%
2018/05/16	2	16.30	2	16.53	16.50	0	1,621	0.00%
2018/05/15	2	16.58	0	0.00	16.50	2	1,604	0.12%
2018/05/14	1	16.75	0	0.00	16.75	1	1,644	0.06%
2018/05/11	0	0.00	1	17.05	16.95	-1	1,651	-0.06%
2018/05/07	0	0.00	3	17.12	17.05	-3	1,692	-0.18%
2018/05/04	2	17.03	0	0.00	17.05	2	1,704	0.12%
2018/05/03	0	0.00	1	17.15	17.05	-1	1,743	-0.06%
2018/04/30	11	17.32	1	17.40	17.15	10	1,758	0.57%
2018/04/27	1	17.05	2	17.15	17.05	-1	1,783	-0.06%
2018/04/26	0	0.00	1	17.20	17.00	-1	1,812	-0.06%
2018/04/25	2	17.00	0	0.00	17.00	2	1,827	0.11%
2018/04/24	1	17.05	0	0.00	17.05	1	1,835	0.05%
2018/04/20	0	0.00	3	17.18	17.20	-3	1,860	-0.16%
2018/04/19	0	0.00	3	17.12	17.15	-3	1,881	-0.16%
2018/04/18	1	16.95	0	0.00	16.95	1	1,907	0.05%
2018/04/17	2	16.98	1	17.10	17.05	1	1,940	0.05%
2018/04/16	1	17.00	5	17.15	17.10	-4	1,970	-0.20%
2018/04/13	1	17.00	5	17.18	17.25	-4	2,008	-0.20%
2018/04/12	3	17.33	5	17.44	17.30	-2	1,976	-0.10%
2018/04/11	8	17.64	0	0.00	17.50	8	2,003	0.40%
2018/04/10	3	17.83	0	0.00	17.85	3	1,984	0.15%
2018/04/09	3	17.90	0	0.00	17.90	3	2,055	0.15%
2018/04/02	0	0.00	3	18.03	18.05	-3	2,168	-0.14%
2018/03/31	0	0.00	7	17.96	17.95	-7	2,168	-0.32%
2018/03/30	8	17.94	2	18.00	17.90	6	2,196	0.27%
2018/03/28	1	17.90	0	0.00	17.90	1	2,191	0.05%
2018/03/27	3	18.00	1	18.05	18.00	2	2,181	0.09%
2018/03/26	3	17.90	0	0.00	17.95	3	2,179	0.14%
2018/03/23	0	0.00	4	17.95	18.00	-4	2,196	-0.18%
2018/03/22	0	0.00	1	18.25	18.15	-1	2,190	-0.05%
2018/03/21	3	18.15	0	0.00	18.15	3	2,186	0.14%
2018/03/20	3	18.20	2	18.38	18.20	1	2,187	0.05%
2018/03/19	0	0.00	3	18.52	18.50	-3	2,189	-0.14%
2018/03/16	0	0.00	6	18.30	18.60	-6	2,168	-0.28%
2018/03/15	3	17.97	0	0.00	17.85	3	2,191	0.14%
2018/03/14	0	0.00	1	18.15	18.10	-1	2,215	-0.05%
2018/03/13	8	18.07	0	0.00	18.00	8	2,281	0.35%
2018/02/05	1	18.20	0	0.00	18.30	1	3,155	0.03%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/01/29	1	18.85	0	0.00	18.90	1	3,115	0.03%
2018/01/11	10	20.00	10	19.95	19.90	0	3,369	0.00%
2018/01/10	0	0.00	3	20.00	19.90	-3	3,335	-0.09%