萬海 (2615)-凱基-湖口券商分點個股進出

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)

可現股當沖

股價
82.0
漲跌
▲2.3
漲幅
+2.89%
成交量
116,928張
產業
上市航運類股▼1.02%
2331人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/06/03	73.7	80.20	33	80.64	82.00	40.7	24,299	0.17%
2024/05/31	12.4	86.51	14.5	87.70	79.70	-2.2	22,456	-0.01%
2024/05/30	10.5	87.34	14	85.76	87.50	-3.5	22,077	-0.02%
2024/05/29	9.4	87.43	12.5	87.66	85.60	-3.1	21,953	-0.01%
2024/05/28	27.2	86.58	29.5	84.43	87.00	-2.3	21,736	-0.01%
2024/05/27	38	80.08	19	79.24	82.10	19	21,665	0.09%
2024/05/24	17	73.83	23	73.79	74.90	-6	21,326	-0.03%
2024/05/23	0	0.00	7	71.40	71.10	-7	21,128	-0.03%
2024/05/22	7	70.29	7.1	69.28	71.20	0	21,144	0.00%
2024/05/21	0	0.00	10	69.12	68.80	-10	21,103	-0.05%
2024/05/20	1	69.90	2	70.65	70.80	-1	21,096	0.00%
2024/05/17	3	69.97	0	71.00	70.00	3	21,037	0.01%
2024/05/16	10.7	71.19	16.4	71.09	71.90	-5.7	20,902	-0.03%
2024/05/15	99	68.92	140.2	69.76	70.50	-41.2	20,605	-0.20%	大賣/
2024/05/14	235.3	71.94	219.4	71.69	68.40	15.9	19,005	0.08%	大買/大賣/
2024/05/13	32.6	69.33	36	69.79	70.10	-3.4	13,910	-0.02%
2024/05/10	56.1	61.70	70.9	63.40	63.80	-14.8	11,861	-0.12%
2024/05/09	29	55.88	80.5	56.42	58.00	-51.5	10,361	-0.50%
2024/05/08	20	52.97	25	52.90	52.80	-5	9,418	-0.05%
2024/05/07	4	51.18	13	50.88	50.80	-9	8,781	-0.10%
2024/05/06	6	50.03	3	50.20	49.80	3	8,545	0.04%
2024/05/03	6	50.03	6	49.87	49.40	0	8,490	0.00%
2024/05/02	19	51.02	18	49.94	49.40	1	8,400	0.01%
2024/04/30	10	49.75	12	50.12	50.70	-2	7,939	-0.03%
2024/04/29	28	50.18	15	49.44	49.55	13	7,708	0.17%
2024/04/26	18	48.25	39	47.24	48.35	-21	7,407	-0.28%
2024/04/25	20	45.45	1	45.20	45.50	19	7,008	0.27%
2024/04/24	2	45.40	0	0.00	45.45	2	7,132	0.03%
2024/04/23	0	0.00	3	44.93	44.95	-3	7,199	-0.04%
2024/04/22	8	44.84	6	44.10	43.85	2	7,263	0.03%
2024/04/19	7	43.96	5	44.54	43.25	2	7,188	0.03%
2024/04/17	3	42.97	0	0.00	42.80	3	7,256	0.04%
2024/04/16	4	43.30	2	44.30	42.90	2	7,492	0.03%
2024/04/15	1	45.25	1	44.75	45.10	0	7,909	0.00%
2024/04/12	0	0.00	3	45.00	45.00	-3	8,164	-0.04%
2024/04/11	1	44.80	0	0.00	44.80	1	8,591	0.01%
2024/04/09	2	44.78	0	0.00	44.95	2	9,660	0.02%
2024/04/08	2	43.33	2	43.35	44.10	0	10,167	0.00%
2024/04/02	1.7	44.10	1	44.15	44.05	0.7	10,328	0.01%
2024/03/29	0.1	44.20	0	0.00	44.10	0.1	11,020	0.00%
2024/03/27	2	44.55	0	0.00	44.45	2	13,593	0.01%
2024/03/26	3	44.30	0	0.00	44.55	3	14,921	0.02%
2024/03/25	2	45.45	0	0.00	45.40	2	15,353	0.01%
2024/03/22	1	45.25	31	44.57	45.30	-30	16,105	-0.19%
2024/03/21	30	45.72	0	0.00	45.10	30	16,959	0.18%
2024/03/20	2	45.00	30	45.00	45.00	-28	17,230	-0.16%
2024/03/19	0	0.00	70	45.70	45.50	-70	17,402	-0.40%
2024/03/18	0	0.00	2	45.58	45.65	-2	17,526	-0.01%
2024/03/15	15	44.72	12	45.74	46.45	3	17,778	0.02%
2024/03/14	4.5	47.40	0	0.00	47.10	4.5	17,606	0.03%
2024/03/13	0	0.00	8	49.40	49.00	-8	17,484	-0.05%
2024/03/12	2	49.15	5	49.48	49.45	-3	17,429	-0.02%
2024/03/11	1	49.35	7	49.31	49.30	-6	17,544	-0.03%
2024/03/08	6	49.19	12.4	48.68	48.65	-6.4	17,905	-0.04%
2024/03/07	0	0.00	3	48.45	48.10	-3	18,241	-0.02%
2024/03/06	4	48.54	0	0.00	48.40	4	18,390	0.02%
2024/03/05	7	49.83	0	0.00	49.35	7	18,379	0.04%
2024/03/04	18	49.32	0	0.00	49.65	18	18,350	0.10%
2024/03/01	25	49.69	3	49.77	49.90	22	18,376	0.12%
2024/02/29	29.2	50.54	3	50.53	50.40	26.2	18,247	0.14%
2024/02/27	1	48.75	5.7	48.42	48.10	-4.7	17,884	-0.03%
2024/02/26	0	0.00	16	48.75	48.80	-16	17,833	-0.09%
2024/02/23	1.1	49.98	0	0.00	49.65	1.1	17,845	0.01%
2024/02/22	2.4	49.86	1	50.00	50.00	1.4	17,821	0.01%
2024/02/21	2	49.55	1	49.45	49.00	1	17,723	0.01%
2024/02/20	4.1	48.78	7	48.72	48.65	-2.9	17,675	-0.02%
2024/02/16	3	47.30	0	0.00	47.30	3	17,819	0.02%
2024/02/15	2	46.83	18	46.55	47.20	-16	17,961	-0.09%
2024/02/05	2	47.90	1	48.00	47.75	1	17,943	0.01%
2024/02/02	2	48.69	0	0.00	48.20	2	17,983	0.01%
2024/02/01	1	48.90	0	0.00	49.65	1	17,868	0.01%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/26	1	50.00	0	0.00	49.75	1	17,882	0.01%
2024/01/25	6	49.97	0	0.00	49.75	6	17,876	0.03%
2024/01/24	11	50.58	8	50.50	50.50	3	17,811	0.02%
2024/01/23	11.1	50.98	10	50.40	50.20	1.1	17,846	0.01%
2024/01/22	1.1	50.48	1	50.00	50.70	0.1	17,889	0.00%
2024/01/19	12	52.20	8	51.40	51.20	4	17,791	0.02%
2024/01/18	6	51.92	8	52.34	52.50	-2	17,695	-0.01%
2024/01/17	4	51.40	1	51.10	51.00	3	17,539	0.02%
2024/01/16	2	52.65	1.1	51.82	52.00	0.9	17,383	0.01%
2024/01/15	0	0.00	2	53.50	52.80	-2	17,235	-0.01%
2024/01/12	1	52.50	1	52.40	52.50	0	17,179	0.00%
2024/01/11	3	50.90	0	0.00	50.90	3	17,038	0.02%
2024/01/10	3	51.43	0	0.00	50.70	3	16,960	0.02%
2024/01/09	6	52.88	5.3	52.63	52.40	0.8	16,693	0.00%
2024/01/08	4.6	56.50	53.1	56.32	56.20	-48.5	16,210	-0.30%
2024/01/05	28.3	57.15	13.3	56.82	57.90	15.1	15,999	0.09%
2024/01/04	18.4	57.29	20	57.48	57.00	-1.7	15,558	-0.01%
2024/01/03	9	55.61	11	55.01	55.00	-2	14,793	-0.01%
2024/01/02	21	57.03	16	55.64	54.70	5	14,512	0.03%
2023/12/29	1	55.20	1.3	54.98	55.00	-0.2	13,941	0.00%
2023/12/28	1	55.80	1	55.30	55.20	0	13,906	0.00%
2023/12/27	14	57.36	9	56.83	56.60	5	13,795	0.04%
2023/12/26	14	55.27	15.3	55.40	56.00	-1.3	13,532	-0.01%
2023/12/25	33	56.79	30.2	56.16	54.50	2.9	13,140	0.02%
2023/12/22	47	60.54	40.3	60.96	60.10	6.7	12,342	0.05%
2023/12/21	95	55.22	61.8	57.16	59.60	33.3	10,570	0.31%
2023/12/20	18	52.63	43	52.07	54.50	-25	9,261	-0.27%
2023/12/19	35	53.34	34	53.30	52.30	1	8,798	0.01%
2023/12/18	27	52.58	31	52.44	52.90	-4	8,116	-0.05%
2023/12/15	7	50.76	7.2	50.55	50.60	-0.2	7,335	0.00%
2023/12/14	8	50.01	1	50.00	49.05	7	7,080	0.10%
2023/12/13	3	51.03	0.3	50.10	50.10	2.7	6,925	0.04%
2023/12/12	6	52.62	13	52.50	51.80	-7	7,366	-0.09%
2023/12/11	33	53.33	2	53.40	52.40	31	7,192	0.43%
2023/12/07	1	50.50	1	50.50	50.10	0	6,981	0.00%
2023/12/06	9	51.16	31	50.75	51.30	-22	6,957	-0.32%
2023/12/05	4	51.58	8	51.14	52.00	-4	6,865	-0.06%
2023/12/04	59	50.47	5	51.32	52.50	54	6,511	0.83%
2023/12/01	6	48.21	5	48.46	48.65	1	6,098	0.02%
2023/11/30	2	47.10	0	0.00	46.70	2	5,955	0.03%
2023/11/29	0.1	46.60	0	0.00	46.55	0.1	6,006	0.00%
2023/11/28	4	46.98	6	47.00	47.00	-2	6,013	-0.03%
2023/11/24	1	45.55	0	0.00	45.50	1	5,985	0.02%
2023/11/23	12	45.70	0	0.00	45.75	12	6,051	0.20%
2023/11/22	4	46.25	1	45.60	45.65	3	6,052	0.05%
2023/11/21	0	0.00	5	46.70	46.55	-5	6,010	-0.08%
2023/11/20	1	47.00	0	0.00	46.95	1	6,094	0.02%
2023/11/15	2	47.08	1	47.43	47.85	1	6,230	0.02%
2023/11/14	3	47.75	6	46.83	46.10	-3	6,289	-0.05%
2023/11/10	4	45.10	2	46.15	45.00	2	6,230	0.03%
2023/11/09	1	46.40	0	0.00	46.35	1	6,191	0.02%
2023/11/08	1	46.00	1	46.35	46.10	0	6,203	0.00%
2023/11/07	0.7	46.64	2	46.53	46.25	-1.3	6,245	-0.02%
2023/11/03	3	47.53	2	47.50	47.70	1	6,210	0.02%
2023/10/31	14	46.89	7	46.31	46.20	7	6,272	0.11%
2023/10/30	0	0.00	5	47.02	47.45	-5	6,225	-0.08%
2023/10/27	0	0.00	3	45.50	45.50	-3	6,150	-0.05%
2023/10/24	0	0.00	2	44.60	44.60	-2	6,340	-0.03%
2023/10/20	1	44.60	0	0.00	44.90	1	6,415	0.02%
2023/10/19	1	45.50	1	45.60	45.60	0	6,456	0.00%
2023/10/18	0	0.00	1	44.80	44.85	-1	6,467	-0.02%
2023/10/13	6	44.46	4	44.70	44.25	2	6,610	0.03%
2023/10/12	4	45.66	0	0.00	45.65	4	6,579	0.06%
2023/10/11	3	45.28	0	0.00	45.25	3	6,647	0.05%
2023/10/05	1	47.00	0	0.00	46.75	1	6,910	0.01%
2023/10/04	2	46.10	2.2	46.53	46.35	-0.2	6,971	0.00%
2023/10/03	2	46.15	0	0.00	46.00	2	7,134	0.03%
2023/10/02	4	47.73	2	47.25	47.35	2	7,230	0.03%
2023/09/27	1	48.50	0	0.00	48.40	1	7,636	0.01%
2023/09/26	1	49.20	1	48.85	48.70	0	8,660	0.00%
2023/09/25	0	0.00	1	48.85	49.20	-1	9,197	-0.01%
2023/09/21	2	50.10	3	50.20	49.80	-1	9,532	-0.01%
2023/09/20	0	51.60	0	0.00	51.30	0	9,490	0.00%
2023/09/19	0	50.50	7	50.90	50.50	-7	9,382	-0.07%
2023/09/18	0	0.00	3.1	50.41	50.90	-3.1	9,376	-0.03%
2023/09/15	21.6	50.60	10	51.11	50.60	11.6	9,386	0.12%
2023/09/14	2	47.01	0	0.00	48.85	2	8,722	0.02%
2023/09/11	0	0.00	7	46.00	46.00	-7	8,719	-0.08%
2023/09/08	2	46.45	1	46.60	46.30	1	8,781	0.01%
2023/09/06	1	46.30	0	0.00	46.30	1	8,880	0.01%
2023/09/05	0	0.00	8	47.11	47.30	-8	8,935	-0.09%
2023/09/04	0	0.00	6.2	46.59	46.50	-6.2	9,162	-0.07%
2023/09/01	5	45.12	1	45.05	44.90	4	9,167	0.04%
2023/08/31	12	46.08	13.2	45.73	45.30	-1.2	9,261	-0.01%
2023/08/30	1	45.85	1	45.80	45.85	0	9,242	0.00%
2023/08/28	2	45.70	1	45.60	46.10	1	9,394	0.01%
2023/08/25	1	45.90	1	46.00	45.90	0	9,499	0.00%
2023/08/24	5	46.29	1	46.05	46.00	4	9,566	0.04%
2023/08/23	0	0.00	3.5	48.13	47.55	-3.5	9,478	-0.04%
2023/08/21	5	50.03	0	0.00	49.30	5	9,449	0.05%
2023/08/18	22	50.70	13	50.97	50.50	9	9,404	0.10%
2023/08/17	0	47.80	0.6	47.90	47.90	-0.6	9,202	-0.01%
2023/08/15	0	49.10	6	49.10	49.00	-6	9,236	-0.06%
2023/08/14	1	50.10	1	49.60	49.50	0	9,286	0.00%
2023/08/11	1	50.10	2	50.00	50.60	-1	9,367	-0.01%
2023/08/10	3.1	49.79	2	50.00	50.10	1.1	9,379	0.01%
2023/08/09	0	0.00	2	50.03	50.10	-2	9,428	-0.02%
2023/08/08	3	50.17	0	0.00	50.10	3	9,472	0.03%
2023/08/07	0	50.60	0	50.50	50.50	0	9,594	0.00%
2023/08/01	5.5	51.18	1	51.00	51.10	4.5	9,706	0.05%
2023/07/31	4	50.90	0	0.00	50.40	4	9,784	0.04%
2023/07/28	0.1	51.20	0	0.00	51.80	0.1	9,824	0.00%
2023/07/27	0.8	50.28	1	50.20	50.40	-0.2	9,917	0.00%
2023/07/24	2	49.50	2	49.80	49.30	0	10,070	0.00%
2023/07/21	1.4	50.99	2	51.00	50.90	-0.6	10,120	-0.01%
2023/07/20	1	51.40	1	51.90	51.90	0	10,171	0.00%
2023/07/19	0	0.00	4	50.60	50.90	-4	10,214	-0.04%
2023/07/18	3	50.97	1	50.70	50.40	2	10,362	0.02%
2023/07/17	3	51.10	2	50.40	51.00	1	10,322	0.01%
2023/07/13	4.8	50.16	0	0.00	49.30	4.8	10,335	0.05%
2023/07/12	5.6	51.98	3	51.60	51.60	2.6	10,261	0.03%
2023/07/11	0	0.00	11	53.78	53.60	-11	10,245	-0.11%
2023/07/10	12	54.91	6	54.67	53.60	6	10,259	0.06%
2023/07/07	0.1	56.80	1	57.20	56.70	-0.9	10,090	-0.01%
2023/07/06	0	0.00	13	57.56	57.60	-13	9,972	-0.13%
2023/07/05	5	57.52	4	57.00	57.70	1	9,939	0.01%
2023/07/04	70	60.51	42	59.85	57.30	28	9,675	0.29%
2023/07/03	37	58.07	23	58.71	58.90	14	8,716	0.16%
2023/06/30	4	59.20	0	0.00	59.00	4	8,216	0.05%
2023/06/29	4	57.30	0	0.00	57.30	4	7,941	0.05%
2023/06/28	2	58.45	0	0.00	58.40	2	7,880	0.03%
2023/06/27	0.1	58.90	1	59.10	58.80	-1	7,873	-0.01%
2023/06/26	5	59.90	5	59.30	58.80	0	7,871	0.00%
2023/06/21	11	59.59	0	0.00	60.20	11	7,865	0.14%
2023/06/20	1	61.10	20	61.25	61.00	-19	7,836	-0.24%
2023/06/19	2	61.55	2	61.50	61.10	0	7,892	0.00%
2023/06/16	0	0.00	1	62.50	62.60	-1	7,918	-0.01%
2023/06/15	1.1	61.81	10	61.90	61.70	-8.9	7,940	-0.11%
2023/06/14	15	62.85	2	62.55	62.20	13	8,067	0.16%
2023/06/13	2	61.85	1	62.00	61.80	1	8,375	0.01%
2023/06/12	0	0.00	1	61.70	62.10	-1	8,862	-0.01%
2023/06/09	1	61.20	4	61.40	61.80	-3	9,553	-0.03%
2023/06/08	9	61.92	5.1	61.20	61.50	3.9	9,687	0.04%
2023/06/07	0	0.00	33.2	59.97	59.80	-33.2	9,917	-0.33%
2023/06/06	3	59.40	0	0.00	59.50	3	9,925	0.03%
2023/06/02	1.4	58.07	1	58.00	58.10	0.4	10,005	0.00%
2023/06/01	2	57.45	0	0.00	57.10	2	10,059	0.02%
2023/05/31	2	58.80	0	0.00	58.00	2	10,104	0.02%
2023/05/30	30	59.13	0.9	59.50	58.70	29.1	10,281	0.28%
2023/05/26	9	58.70	26	59.48	58.90	-17	10,595	-0.16%
2023/05/25	12	58.85	2	59.40	58.70	10	10,907	0.09%
2023/05/24	1	60.10	0	0.00	60.10	1	11,227	0.01%
2023/05/23	15	60.10	0	0.00	60.10	15	11,458	0.13%
2023/05/22	0.1	60.50	3	60.13	60.20	-2.9	11,482	-0.03%
2023/05/19	1	60.20	0	0.00	60.30	1	11,432	0.01%
2023/05/18	11	60.19	22	59.86	59.60	-11	11,369	-0.10%
2023/05/17	2	59.65	1.8	60.00	60.20	0.3	11,390	0.00%
2023/05/15	12	59.36	13	58.42	60.20	-1	11,413	-0.01%
2023/05/12	1	59.20	0.6	59.20	59.20	0.4	11,434	0.00%
2023/05/11	3.1	59.84	7	60.19	59.10	-3.9	11,447	-0.03%
2023/05/10	4	61.48	1	61.40	61.60	3	11,368	0.03%
2023/05/09	3	60.33	0	0.00	60.20	3	11,394	0.03%
2023/05/08	0	0.00	1	59.50	59.40	-1	11,536	-0.01%
2023/05/05	6	59.70	1	59.80	59.50	5	11,898	0.04%
2023/05/04	2	60.40	2	60.40	60.10	0	11,984	0.00%
2023/05/03	7.2	61.32	1	61.00	60.50	6.2	12,004	0.05%
2023/05/02	3	63.23	0	0.00	63.20	3	11,970	0.03%
2023/04/28	4	65.33	3	65.50	65.00	1	12,084	0.01%
2023/04/27	6	63.22	0	0.00	63.70	6	12,176	0.05%
2023/04/26	0	0.00	2	63.80	63.70	-2	12,253	-0.02%
2023/04/25	2	65.80	3.2	64.22	64.20	-1.2	12,258	-0.01%
2023/04/24	12.1	65.25	0	0.00	65.50	12.1	12,374	0.10%
2023/04/21	4	65.74	9	65.60	65.00	-5	12,497	-0.04%
2023/04/20	0	0.00	1	67.90	67.70	-1	12,473	-0.01%
2023/04/19	1.1	68.31	1	69.30	68.00	0.1	12,630	0.00%
2023/04/18	1.1	69.07	12.3	69.22	69.00	-11.2	12,772	-0.09%
2023/04/17	1.1	70.98	4	70.80	70.50	-2.9	12,889	-0.02%
2023/04/14	8	69.80	0	0.00	69.90	8	13,041	0.06%
2023/04/13	1	68.60	0	0.00	68.50	1	13,235	0.01%
2023/04/12	1	69.00	0	0.00	68.80	1	13,442	0.01%
2023/04/11	2	68.85	0	0.00	68.60	2	13,740	0.01%
2023/04/10	0	0.00	3	69.87	68.80	-3	14,135	-0.02%
2023/04/07	4	69.23	0	0.00	69.40	4	14,505	0.03%
2023/04/06	1	67.80	0	0.00	67.80	1	14,953	0.01%
2023/03/31	3	69.00	0	0.00	68.50	3	15,727	0.02%
2023/03/30	4	68.68	0	0.00	68.50	4	17,126	0.02%
2023/03/28	1	69.90	0	0.00	69.30	1	18,203	0.01%
2023/03/27	2	70.00	1	70.00	69.70	1	18,992	0.01%
2023/03/24	1	69.80	0	0.00	70.50	1	19,983	0.01%
2023/03/23	5.9	69.70	22	69.71	69.90	-16.2	20,125	-0.08%
2023/03/22	8	69.91	1	70.20	70.40	7	20,171	0.03%
2023/03/21	1	69.60	0	0.00	69.00	1	20,226	0.00%
2023/03/20	22	70.75	3	70.00	69.60	19	20,233	0.09%
2023/03/17	3	69.13	0	0.00	69.00	3	20,203	0.01%
2023/03/16	13.1	69.82	12	68.60	68.20	1.1	20,128	0.01%
2023/03/15	31	71.88	37	71.71	71.00	-6	19,886	-0.03%
2023/03/14	62	72.80	35.2	73.43	72.50	26.9	19,571	0.14%
2023/03/13	2	80.25	4	80.38	80.50	-2	18,898	-0.01%
2023/03/10	35	81.26	30	82.12	79.10	5	18,755	0.03%
2023/03/09	0	0.00	6	80.00	80.10	-6	18,527	-0.03%
2023/03/08	8	79.20	20	79.65	79.00	-12	18,647	-0.06%
2023/03/07	2	80.40	7	80.66	80.70	-5	18,699	-0.03%
2023/03/06	20	80.90	1	80.60	80.60	19	18,803	0.10%
2023/03/03	30	80.94	62	80.82	81.10	-32	19,016	-0.17%
2023/03/02	58	80.06	10	80.40	80.70	48	19,149	0.25%
2023/03/01	8	77.81	5	78.32	78.60	3	18,998	0.02%
2023/02/24	17	80.11	18	79.25	79.60	-1	18,961	-0.01%
2023/02/23	59	78.23	59	79.55	79.20	0	18,829	0.00%
2023/02/22	18	77.67	20	78.15	76.70	-2	18,592	-0.01%
2023/02/21	20	76.58	16	77.34	77.50	4	18,344	0.02%
2023/02/17	1	72.80	1	72.70	73.30	0	18,522	0.00%
2023/02/15	0	0.00	40	73.69	73.70	-40	19,073	-0.21%
2023/02/14	16	74.60	14.1	74.81	74.80	1.9	19,329	0.01%
2023/02/13	0	0.00	9	73.56	73.80	-9	19,474	-0.05%
2023/02/10	4	75.65	0	0.00	75.50	4	19,706	0.02%
2023/02/09	15	76.98	12	77.06	76.90	3	20,025	0.01%
2023/02/08	13	78.02	13	77.79	77.90	0	20,279	0.00%
2023/02/07	14	76.43	31	77.12	77.60	-17	20,350	-0.08%
2023/02/06	14	79.09	17.1	76.62	76.10	-3.1	20,482	-0.02%
2023/02/03	40	80.63	32	79.83	79.50	8	20,459	0.04%
2023/02/02	31.1	78.39	35.1	78.22	78.60	-4	20,220	-0.02%
2023/02/01	4	76.70	5	76.64	76.70	-1	20,217	0.00%
2023/01/31	11	75.70	11	75.68	75.90	0	20,313	0.00%
2023/01/30	24	74.18	8	74.65	75.60	16	20,414	0.08%
2023/01/17	11	74.45	9	73.94	73.60	2	20,433	0.01%
2023/01/16	7	73.49	15	73.67	73.70	-8	20,475	-0.04%
2023/01/13	2	74.70	2	74.35	74.50	0	20,424	0.00%
2023/01/12	2	74.60	13	74.24	74.10	-11	20,536	-0.05%
2023/01/11	16	77.54	16	76.23	76.10	0	20,473	0.00%
2023/01/10	29	77.94	27	76.69	76.50	2	20,444	0.01%
2023/01/09	19	77.74	18	77.47	77.50	1	20,639	0.00%
2023/01/06	9	76.74	8	77.24	77.80	1	20,709	0.00%
2023/01/05	28	77.87	28	77.37	77.10	0	20,762	0.00%
2023/01/04	52	78.79	51	77.33	77.10	1	20,903	0.00%
2023/01/03	42	80.74	29	79.59	79.20	13	20,825	0.06%
2022/12/30	9	80.78	12	80.29	80.10	-3	20,753	-0.01%
2022/12/29	30	79.40	12	79.26	79.20	18	20,637	0.09%
2022/12/28	11	80.04	34.1	81.18	79.00	-23.1	20,583	-0.11%
2022/12/27	33	84.25	9	83.86	82.10	24	20,463	0.12%
2022/12/26	25	83.47	14	84.03	82.40	11	20,553	0.05%
2022/12/23	28	85.19	22.8	85.97	86.20	5.2	20,344	0.03%
2022/12/22	66	83.76	124.7	85.37	87.20	-58.7	19,732	-0.30%	大賣/
2022/12/21	52	78.42	23	79.33	79.80	29	18,579	0.16%
2022/12/20	20.2	77.82	24	77.05	76.70	-3.8	18,285	-0.02%
2022/12/19	41	79.38	26	77.75	76.20	15	18,086	0.08%
2022/12/16	19.1	76.36	46	76.24	78.80	-26.9	17,509	-0.15%
2022/12/13	2	70.80	0	0.00	70.30	2	17,331	0.01%
2022/12/12	3	69.43	0	0.00	69.30	3	17,584	0.02%
2022/12/09	4	69.83	12	70.09	70.10	-8	17,814	-0.04%
2022/12/08	0	0.00	2	69.00	68.60	-2	18,088	-0.01%
2022/12/07	15	69.17	7	70.36	69.10	8	18,250	0.04%
2022/12/06	12	71.19	20	71.90	70.60	-8	18,254	-0.04%
2022/12/05	10	74.56	1	75.00	74.30	9	18,390	0.05%
2022/12/02	11.1	74.79	2	75.05	74.50	9.1	18,584	0.05%
2022/12/01	12	76.77	1	77.10	75.30	11	18,774	0.06%
2022/11/30	20	74.94	4	75.48	76.10	16	18,698	0.09%
2022/11/29	0	0.00	2	73.70	74.70	-2	18,769	-0.01%
2022/11/28	4	72.85	8	73.35	72.90	-4	18,998	-0.02%
2022/11/25	26	76.27	4	75.60	74.90	22	18,973	0.12%
2022/11/24	7	75.11	9	74.41	75.40	-2	19,000	-0.01%
2022/11/22	1	70.20	0	0.00	69.10	1	18,934	0.01%
2022/11/21	8	70.48	1	69.50	69.50	7	18,878	0.04%
2022/11/18	2	74.10	0	0.00	71.80	2	18,843	0.01%
2022/11/17	0.1	74.80	0	0.00	74.20	0.1	18,944	0.00%
2022/11/16	1	74.60	2	74.35	75.30	-1	18,910	-0.01%
2022/11/15	1	74.30	8.4	74.20	74.60	-7.4	18,998	-0.04%
2022/11/14	2	74.50	0	0.00	74.10	2	18,805	0.01%
2022/11/11	8	75.91	14.1	74.96	73.50	-6.1	18,698	-0.03%
2022/11/10	7	73.80	6	73.97	74.40	1	18,395	0.01%
2022/11/09	2	71.35	0	0.00	72.00	2	18,244	0.01%
2022/11/08	2.9	71.70	5	71.46	70.40	-2.2	18,282	-0.01%
2022/11/07	3	69.47	5	69.08	70.00	-2	18,009	-0.01%
2022/11/04	8	66.59	0	0.00	66.60	8	17,759	0.05%
2022/11/03	3	65.87	3	65.70	65.80	0	17,605	0.00%
2022/11/02	1	66.60	0	0.00	66.50	1	17,748	0.01%
2022/11/01	2	66.00	9	67.33	66.00	-7	17,590	-0.04%
2022/10/31	2	66.90	0	0.00	67.70	2	17,596	0.01%
2022/10/28	3	70.53	3	68.80	68.50	0	17,585	0.00%
2022/10/27	0	0.00	1	69.40	70.50	-1	17,529	-0.01%
2022/10/26	7	68.59	10	68.42	69.20	-3	17,483	-0.02%
2022/10/25	1	68.00	2	68.75	67.70	-1	17,395	-0.01%
2022/10/24	1	69.30	1.3	68.86	68.50	-0.3	17,586	0.00%
2022/10/21	0	0.00	6	67.00	66.50	-6	17,570	-0.03%
2022/10/20	0	0.00	13.8	64.25	66.90	-13.8	17,578	-0.08%
2022/10/19	10	68.43	10	67.94	67.90	0	17,706	0.00%
2022/10/18	4	66.43	4	66.93	67.00	0	17,674	0.00%
2022/10/17	14.4	64.27	23	62.70	64.90	-8.6	17,705	-0.05%
2022/10/14	8	69.06	16	68.59	68.80	-8	17,512	-0.05%
2022/10/13	2	66.45	15	67.79	65.40	-13	17,873	-0.07%
2022/10/12	24	69.32	24	68.54	68.30	0	18,252	0.00%
2022/10/07	3	73.47	1	74.50	73.20	2	17,998	0.01%
2022/10/06	13	72.62	2	73.55	73.60	11	18,048	0.06%
2022/10/05	1	72.50	15	73.88	72.90	-14	18,103	-0.08%
2022/10/04	11	72.45	10	70.88	71.60	1	18,225	0.01%
2022/10/03	26	70.27	31	70.41	70.30	-5	18,110	-0.03%
2022/09/30	12	66.52	3.3	66.83	66.80	8.7	17,994	0.05%
2022/09/29	4	66.40	13	67.71	66.50	-9	17,966	-0.05%
2022/09/28	0	0.00	4	66.98	65.70	-4	17,990	-0.02%
2022/09/27	12	70.78	12	69.94	71.00	0	18,355	0.00%
2022/09/26	5.6	70.70	5	71.14	69.40	0.6	18,480	0.00%
2022/09/23	2	76.50	0.9	75.44	74.90	1.1	18,620	0.01%
2022/09/22	0	0.00	1	76.10	74.70	-1	18,861	-0.01%
2022/09/21	15	77.78	17	78.04	78.30	-2	19,104	-0.01%
2022/09/20	2.1	75.72	9	75.56	75.10	-6.9	19,163	-0.04%
2022/09/19	12	76.08	6	75.68	74.10	6	19,630	0.03%
2022/09/16	9	79.72	0	0.00	80.70	9	19,925	0.05%
2022/09/15	8	81.60	5	80.54	80.70	3	20,286	0.01%
2022/09/14	0	0.00	1	77.00	79.10	-1	20,546	0.00%
2022/09/13	2	78.10	5	78.12	77.70	-3	20,614	-0.01%
2022/09/12	6	77.43	0	0.00	76.90	6	20,925	0.03%
2022/09/08	1.6	73.55	0	0.00	74.10	1.6	20,836	0.01%
2022/09/07	11	74.36	32.6	74.40	74.50	-21.6	20,908	-0.10%
2022/09/06	2	77.45	1	77.50	76.80	1	20,750	0.00%
2022/09/05	8	77.04	21	76.47	76.20	-13	20,692	-0.06%
2022/09/02	27.5	79.52	14	81.24	78.00	13.5	20,581	0.07%
2022/09/01	5.7	84.38	2.1	84.14	83.70	3.7	20,346	0.02%
2022/08/31	19	85.94	11.2	83.73	86.80	7.8	20,415	0.04%
2022/08/30	1	86.00	0	0.00	86.10	1	20,129	0.00%
2022/08/29	7	86.33	15	86.71	86.30	-8	20,111	-0.04%
2022/08/26	0	0.00	1	93.60	93.10	-1	20,046	0.00%
2022/08/25	2	92.95	1.1	92.78	92.80	0.9	20,010	0.00%
2022/08/24	5	92.52	3	91.80	91.30	2	20,068	0.01%
2022/08/23	2	94.95	1	95.20	94.60	1	20,090	0.00%
2022/08/22	9	95.44	2	95.50	95.10	7	20,154	0.03%
2022/08/18	3	100.50	0	0.00	101.00	3	20,220	0.01%
2022/08/17	4	101.50	0	0.00	101.50	4	20,697	0.02%
2022/08/16	7	100.00	2	101.00	99.90	5	21,251	0.02%
2022/08/15	2	101.50	1	102.00	101.50	1	21,871	0.00%
2022/08/12	2	104.50	3.1	104.32	104.50	-1.1	21,770	-0.01%
2022/08/11	0	104.50	0	0.00	103.00	0	21,901	0.00%
2022/08/09	3	105.17	0.1	105.00	105.00	2.9	21,937	0.01%
2022/08/05	2	106.25	10	107.05	107.50	-8	21,846	-0.04%
2022/08/04	2	102.75	5	103.40	104.00	-3	21,921	-0.01%
2022/08/03	1	104.50	1.8	104.58	104.50	-0.8	21,955	0.00%
2022/08/02	3	104.50	7	104.50	105.00	-4	22,088	-0.02%
2022/08/01	8	107.00	14	106.32	107.50	-6	22,109	-0.03%
2022/07/29	0	0.00	15.1	107.16	107.00	-15.1	22,202	-0.07%
2022/07/28	5	102.40	5	102.60	102.00	0	22,118	0.00%
2022/07/27	16	102.81	10	103.00	104.50	6	22,091	0.03%
2022/07/26	3	100.67	0	0.00	100.50	3	22,099	0.01%
2022/07/25	19	104.89	14	104.57	104.00	5	21,952	0.02%
2022/07/22	5	106.70	6	106.33	106.50	-1	21,993	0.00%
2022/07/21	22.3	105.92	11	105.95	105.50	11.3	22,013	0.05%
2022/07/20	45.6	107.05	10	106.45	103.50	35.6	21,989	0.16%
2022/07/19	12	128.79	20	127.03	131.00	-8	21,598	-0.04%
2022/07/18	1.1	119.05	3	121.00	121.00	-1.9	21,147	-0.01%
2022/07/15	5.1	117.89	2	118.00	117.00	3.1	21,144	0.01%
2022/07/14	13	116.77	10	115.45	118.50	3	21,219	0.01%
2022/07/13	11	116.91	13	116.81	113.50	-2	21,063	-0.01%
2022/07/12	12.8	113.05	0	0.00	112.00	12.8	20,966	0.06%
2022/07/11	5.2	119.90	4	120.50	120.50	1.2	20,719	0.01%
2022/07/08	7	121.36	11	120.95	120.50	-4	20,675	-0.02%
2022/07/07	4	114.50	6	115.33	116.50	-2	20,505	-0.01%
2022/07/06	7	114.71	23	115.37	113.50	-16	20,500	-0.08%
2022/07/05	39	115.28	21	117.40	116.00	18	20,405	0.09%
2022/07/04	6	112.58	7	114.07	115.50	-1	19,948	-0.01%
2022/07/01	6	116.83	38	113.13	111.00	-32	19,836	-0.16%
2022/06/30	4	117.38	11	118.32	119.00	-7	19,480	-0.04%
2022/06/29	17	123.18	6	121.42	120.00	11	19,155	0.06%
2022/06/28	24	125.67	15	125.90	128.00	9	18,787	0.05%
2022/06/27	57	123.54	29.1	125.18	128.00	27.9	18,412	0.15%
2022/06/24	7	117.07	22.1	116.00	116.50	-15.1	17,937	-0.08%
2022/06/23	33	114.82	9	114.28	110.50	24	17,617	0.14%
2022/06/22	11	119.50	10	118.55	120.00	1	17,276	0.01%
2022/06/21	7	120.93	10	121.85	123.50	-3	16,758	-0.02%
2022/06/20	34	121.69	29	120.86	119.50	5	16,534	0.03%
2022/06/17	20	131.30	17	131.85	131.00	3	16,156	0.02%
2022/06/16	9.1	135.31	6	135.67	131.00	3.1	15,984	0.02%
2022/06/15	5	142.10	2	141.75	140.50	3	16,030	0.02%
2022/06/14	6.1	142.76	2	143.50	143.00	4.1	16,380	0.02%
2022/06/13	17.4	143.85	4	144.25	143.00	13.4	17,312	0.08%
2022/06/10	11.1	150.73	1	151.50	150.00	10.1	17,735	0.06%
2022/06/09	11.2	155.60	1.3	156.00	155.00	10	17,977	0.06%
2022/06/08	0	0.00	8	160.63	161.50	-8	18,124	-0.04%
2022/06/07	1	160.00	1	160.00	159.00	0	18,565	0.00%
2022/06/06	6	159.00	6	159.92	158.50	0	19,086	0.00%
2022/06/02	2	158.75	5	159.00	158.50	-3	19,672	-0.02%
2022/06/01	2.3	158.22	5.1	158.92	159.50	-2.9	20,734	-0.01%
2022/05/31	15	157.87	4	156.63	157.00	11	22,047	0.05%
2022/05/30	4	160.50	2	160.50	158.50	2	22,405	0.01%
2022/05/27	7	158.14	14	158.79	160.50	-7	22,706	-0.03%
2022/05/26	9	160.22	3	161.50	156.50	6	23,032	0.03%
2022/05/25	16	160.91	8	161.19	160.50	8	23,196	0.03%
2022/05/24	11	164.59	8.2	163.00	161.50	2.8	23,415	0.01%
2022/05/23	5	160.00	30.1	161.12	163.50	-25.1	23,452	-0.11%
2022/05/20	0	0.00	4	148.13	149.00	-4	23,616	-0.02%
2022/05/19	11	141.95	13	142.50	146.00	-2	24,528	-0.01%
2022/05/18	3	145.00	6	146.08	147.50	-3	25,491	-0.01%
2022/05/17	8	144.69	0	0.00	143.00	8	26,034	0.03%
2022/05/16	3	149.17	2	150.25	148.00	1	26,380	0.00%
2022/05/13	5	151.50	10	152.50	153.50	-5	26,755	-0.02%
2022/05/12	7	149.57	4	148.13	148.50	3	27,852	0.01%
2022/05/11	9	151.00	5	151.60	151.50	4	28,048	0.01%
2022/05/10	3.2	150.78	4	149.38	151.50	-0.8	28,426	0.00%
2022/05/09	12	149.71	9	148.78	148.00	3	28,842	0.01%
2022/05/06	7.1	149.63	5	150.80	151.50	2.1	29,843	0.01%
2022/05/05	8	152.38	14	151.93	153.00	-6	29,960	-0.02%
2022/05/04	7	149.57	7	149.64	148.50	0	29,923	0.00%
2022/05/03	3	144.33	2	145.75	146.00	1	30,123	0.00%
2022/04/29	13	146.62	9	146.28	146.00	4	30,426	0.01%
2022/04/28	7	143.29	2.1	146.91	142.00	4.9	30,615	0.02%
2022/04/27	4	143.75	3	143.33	144.00	1	30,648	0.00%
2022/04/26	6	146.83	0	0.00	145.00	6	30,761	0.02%
2022/04/25	7	149.50	1.3	149.38	148.00	5.7	30,860	0.02%
2022/04/22	6.1	156.59	1	156.00	156.00	5.1	30,890	0.02%
2022/04/21	7	158.36	4	158.13	157.50	3	31,098	0.01%
2022/04/20	5	156.50	8	156.88	155.50	-3	31,348	-0.01%
2022/04/19	1	155.50	4	156.00	156.00	-3	31,482	-0.01%
2022/04/18	3	151.33	0	0.00	151.00	3	31,728	0.01%
2022/04/15	1	156.00	1	155.50	155.00	0	32,036	0.00%
2022/04/14	9	158.33	7	155.21	154.50	2	32,163	0.01%
2022/04/13	3	156.00	5.1	156.50	158.00	-2.1	32,253	-0.01%
2022/04/12	12	149.63	5	151.40	153.00	7	32,311	0.02%
2022/04/11	2	153.75	1	151.50	151.50	1	32,351	0.00%
2022/04/08	1	153.00	15	155.30	154.00	-14	32,947	-0.04%
2022/04/07	15	149.63	3	150.83	149.50	12	33,063	0.04%
2022/04/06	3	155.00	4	155.00	156.00	-1	33,093	0.00%
2022/04/01	2.1	159.26	2	159.25	160.00	0.1	33,478	0.00%
2022/03/31	2	157.25	0	0.00	158.50	2	33,528	0.01%
2022/03/30	9	159.28	18	158.53	160.00	-9	33,688	-0.03%
2022/03/29	10	156.60	3	156.17	154.50	7	33,769	0.02%
2022/03/28	5	155.90	4	154.13	156.00	1	34,092	0.00%
2022/03/25	25.1	155.06	13	155.77	153.50	12.1	34,467	0.03%
2022/03/24	14.3	161.29	7	161.43	160.00	7.3	34,857	0.02%
2022/03/23	7.4	163.89	4	163.50	163.00	3.4	35,566	0.01%
2022/03/22	0	0.00	1	165.00	162.50	-1	36,222	0.00%
2022/03/21	11.2	163.71	8	163.88	163.00	3.2	37,126	0.01%
2022/03/18	6	161.75	5	162.30	163.00	1	38,261	0.00%
2022/03/17	10	165.25	15	164.60	168.00	-5	38,841	-0.01%
2022/03/16	30.2	167.26	28	165.27	161.50	2.2	39,919	0.01%
2022/03/15	22	178.14	15	179.90	172.50	7	39,944	0.02%
2022/03/14	15	179.27	16.1	180.11	182.00	-1.1	41,030	0.00%
2022/03/11	20	176.53	16	175.28	175.00	4	42,473	0.01%
2022/03/10	8	179.13	13	180.08	176.50	-5	43,249	-0.01%
2022/03/09	24	173.98	17	173.88	174.00	7	43,857	0.02%
2022/03/08	12.1	176.89	11.3	172.33	170.50	0.8	44,460	0.00%
2022/03/07	30.6	190.31	26.3	190.73	180.00	4.3	43,865	0.01%
2022/03/04	49.2	196.71	46.1	198.50	192.00	3.2	43,042	0.01%
2022/03/03	17.1	194.41	14	194.00	192.00	3.1	41,921	0.01%
2022/03/02	12	191.42	18.1	193.20	190.50	-6.1	41,774	-0.01%
2022/03/01	9	190.78	11.3	192.87	193.00	-2.3	41,636	-0.01%
2022/02/25	17.8	187.12	17.5	187.16	187.00	0.3	41,391	0.00%
2022/02/24	37.7	187.12	35	186.79	182.00	2.7	41,218	0.01%
2022/02/23	13	188.27	23.6	189.47	190.00	-10.6	40,843	-0.03%
2022/02/22	41.2	185.56	54	183.51	181.50	-12.8	40,488	-0.03%
2022/02/21	37	197.53	35.4	197.55	195.00	1.6	39,762	0.00%
2022/02/18	16	186.41	20.3	190.28	194.50	-4.3	39,031	-0.01%
2022/02/17	9.1	185.27	8	185.00	183.00	1.1	38,225	0.00%
2022/02/16	16	183.75	13	183.42	183.50	3	37,912	0.01%
2022/02/15	27	181.57	24	180.04	178.50	3	38,206	0.01%
2022/02/14	22	178.91	35.1	181.01	180.00	-13.1	38,783	-0.03%
2022/02/11	13	176.15	8	175.50	172.00	5	38,390	0.01%
2022/02/10	11	172.91	5	174.20	175.50	6	39,037	0.02%
2022/02/09	22	175.02	37	175.30	173.50	-15	39,741	-0.04%
2022/02/08	26.1	169.01	22	170.41	172.00	4.1	39,830	0.01%
2022/02/07	5	157.10	5	152.40	162.00	0	39,996	0.00%
2022/01/26	4.8	148.52	8	149.31	147.50	-3.2	41,239	-0.01%
2022/01/25	6	148.25	3	148.17	145.50	3	41,581	0.01%
2022/01/24	11	149.86	7.3	151.45	153.00	3.7	41,813	0.01%
2022/01/21	15.7	154.11	2.1	155.24	151.50	13.6	42,137	0.03%
2022/01/20	5	162.10	1	161.00	161.00	4	42,290	0.01%
2022/01/19	3	164.00	1	166.00	161.50	2	42,524	0.00%
2022/01/18	8.2	167.47	4	167.13	166.00	4.2	42,715	0.01%
2022/01/17	7.1	168.49	6.7	167.97	166.00	0.5	43,550	0.00%
2022/01/14	7	169.57	4	169.88	173.50	3	44,029	0.01%
2022/01/13	9.1	172.53	4	173.13	168.50	5.1	44,460	0.01%
2022/01/12	10	179.75	6	178.42	176.00	4	44,725	0.01%
2022/01/11	6	180.58	6	181.25	181.50	0	45,521	0.00%
2022/01/10	13.1	180.40	21	182.73	179.50	-8	46,605	-0.02%
2022/01/07	7	188.00	7	187.14	187.50	0	47,315	0.00%
2022/01/06	11	192.36	7	190.57	191.00	4	48,866	0.01%
2022/01/05	11	190.47	12	191.42	191.00	-1	49,726	0.00%
2022/01/04	8	188.69	5.1	188.07	191.50	2.9	50,499	0.01%
2022/01/03	10.6	188.82	9	190.44	187.50	1.6	51,296	0.00%
2021/12/30	7	199.14	6	199.74	198.50	1	51,827	0.00%
2021/12/29	1	202.49	6	201.83	201.00	-5	52,778	-0.01%
2021/12/28	14	203.79	8	204.44	200.50	6	54,654	0.01%
2021/12/27	9	199.83	10.1	198.85	199.00	-1.1	55,451	0.00%
2021/12/24	10	201.40	13	200.96	199.00	-3	56,326	-0.01%
2021/12/23	9	202.72	14.5	204.92	200.00	-5.5	56,322	-0.01%
2021/12/22	6	204.17	6	204.33	204.00	0	56,540	0.00%
2021/12/21	13.1	202.84	16.2	202.08	207.00	-3.2	56,543	-0.01%
2021/12/20	26	199.56	21	197.93	199.00	5	56,620	0.01%
2021/12/17	11	201.91	15	202.10	200.00	-4	56,644	-0.01%
2021/12/16	25.1	201.03	29	199.15	196.50	-3.9	56,315	-0.01%
2021/12/15	13.1	195.57	13	195.85	199.00	0.1	56,196	0.00%
2021/12/14	20.5	196.41	11.1	199.46	189.50	9.5	56,156	0.02%
2021/12/13	26.2	207.29	27	205.76	201.50	-0.8	55,319	0.00%
2021/12/10	31.2	207.70	24.3	207.95	210.50	6.9	55,553	0.01%
2021/12/09	22.1	199.34	48.5	200.87	208.00	-26.4	54,894	-0.05%
2021/12/08	31.1	199.21	26.3	198.25	197.00	4.8	54,715	0.01%
2021/12/07	23.1	181.11	29.1	184.66	191.00	-6	54,241	-0.01%
2021/12/06	15.2	173.40	13.1	173.56	176.50	2	53,587	0.00%
2021/12/03	29.1	170.14	21.6	167.76	164.50	7.6	53,625	0.01%
2021/12/02	9	160.83	26.7	165.32	169.50	-17.7	53,692	-0.03%
2021/12/01	4.1	155.12	3	155.17	154.50	1.1	53,099	0.00%
2021/11/30	2	155.75	6	156.00	156.50	-4	53,553	-0.01%
2021/11/29	7	152.86	3	154.50	153.00	4	54,150	0.01%
2021/11/26	15.1	154.53	12	155.96	152.00	3.1	55,260	0.01%
2021/11/25	3.3	157.24	12	154.79	157.50	-8.7	55,943	-0.02%
2021/11/24	8.2	154.13	5	155.20	154.00	3.2	56,530	0.01%
2021/11/23	15	155.47	15	155.70	154.00	0	58,328	0.00%
2021/11/22	10.5	157.34	2	158.00	154.50	8.5	60,206	0.01%
2021/11/19	27.2	157.88	79	157.24	156.00	-51.9	61,871	-0.08%
2021/11/18	1	160.50	68	160.15	160.50	-67	64,140	-0.10%
2021/11/17	3	157.50	3	158.50	158.50	0	66,010	0.00%
2021/11/16	2.2	159.59	3	161.00	161.00	-0.8	67,378	0.00%
2021/11/15	17.1	161.48	38	159.45	157.00	-20.9	69,856	-0.03%
2021/11/12	43.2	160.65	18	158.83	159.00	25.2	71,211	0.04%
2021/11/11	98.1	170.40	18.1	170.68	159.50	80	71,484	0.11%
2021/11/10	31.1	183.15	27.2	183.17	177.00	3.9	72,107	0.01%
2021/11/09	40.2	186.11	22.1	188.52	183.50	18.1	73,224	0.02%
2021/11/08	48.1	183.48	47.3	182.98	190.00	0.7	73,787	0.00%
2021/11/05	38	173.54	51.2	175.06	178.00	-13.2	74,735	-0.02%
2021/11/04	43.7	176.84	19	176.58	174.50	24.7	76,083	0.03%
2021/11/03	29.2	170.53	29.9	171.24	171.50	-0.7	76,323	0.00%
2021/11/02	13.7	161.51	14	161.32	161.00	-0.3	76,868	0.00%
2021/11/01	11.1	161.48	12.1	161.64	158.50	-1	77,612	0.00%
2021/10/29	6	158.58	5.3	160.91	160.00	0.7	78,267	0.00%
2021/10/28	11	157.36	7.1	158.32	153.50	3.9	79,584	0.00%
2021/10/27	11	153.86	8	154.06	153.00	3	82,036	0.00%
2021/10/26	13	158.50	12.1	157.87	157.00	0.9	84,992	0.00%
2021/10/25	26	154.63	35.3	157.44	157.50	-9.3	87,571	-0.01%
2021/10/22	41	156.94	51	153.81	152.50	-10	90,066	-0.01%
2021/10/21	19	162.71	11	163.68	159.00	8	91,770	0.01%
2021/10/20	48	161.40	55	161.62	159.50	-7	92,550	-0.01%
2021/10/19	33	161.24	23	161.26	158.00	10	94,278	0.01%
2021/10/18	28	152.86	40.1	152.58	160.00	-12.1	96,471	-0.01%
2021/10/15	56	162.94	32	162.17	161.00	24	97,931	0.02%
2021/10/14	28	160.86	47.1	161.03	164.50	-19.1	98,982	-0.02%
2021/10/13	75.1	157.65	99	158.47	155.00	-23.9	99,248	-0.02%
2021/10/12	51.5	157.56	38.5	156.75	153.50	13	101,711	0.01%
2021/10/08	28	167.48	24	167.33	169.50	4	102,911	0.00%
2021/10/07	16	169.81	24	171.38	171.50	-8	105,121	-0.01%
2021/10/06	41	167.49	44	166.83	161.50	-3	106,167	0.00%
2021/10/05	27	162.56	31.3	162.02	173.00	-4.3	107,309	0.00%
2021/10/04	85	173.80	88	172.73	165.50	-3	108,342	0.00%
2021/10/01	33.1	189.80	32	189.27	183.50	1.1	110,613	0.00%
2021/09/30	9	202.28	12	203.58	203.50	-3	112,158	0.00%
2021/09/29	11	202.27	14	201.00	200.50	-3	113,993	0.00%
2021/09/28	16	202.13	5	202.20	203.50	11	115,755	0.01%
2021/09/27	39	214.09	20	212.80	208.00	19	117,732	0.02%
2021/09/24	16.3	213.17	22	214.50	215.00	-5.7	121,860	0.00%
2021/09/23	34	209.16	37.2	208.52	207.50	-3.2	123,853	0.00%
2021/09/22	16	203.81	10	203.60	203.00	6	127,961	0.00%
2021/09/17	21	207.14	28	206.96	210.00	-7	129,019	-0.01%
2021/09/16	18	203.08	8	203.56	200.50	10	131,239	0.01%
2021/09/15	49	200.56	48	203.24	205.00	1	132,972	0.00%
2021/09/14	20	207.33	21	205.43	201.50	-1	136,191	0.00%
2021/09/13	21	213.40	13	213.62	210.00	8	138,442	0.01%
2021/09/10	32.1	209.18	34	210.94	211.50	-1.9	139,336	0.00%
2021/09/09	36	208.78	23	207.63	207.50	13	140,530	0.01%
2021/09/08	39	211.96	43	213.14	213.00	-4	141,059	0.00%
2021/09/07	4	207.50	14.2	207.07	209.50	-10.2	141,359	-0.01%
2021/09/06	46.3	219.33	34	214.60	211.00	12.3	140,707	0.01%
2021/09/03	29	233.44	30.2	229.27	222.00	-1.2	140,444	0.00%
2021/09/02	46	238.70	36	239.75	235.50	10	139,951	0.01%
2021/09/01	76.1	239.84	66	238.67	235.00	10.1	139,269	0.01%
2021/08/31	39.2	248.08	40	247.96	248.00	-0.9	138,045	0.00%
2021/08/30	41	253.52	29	254.10	249.00	12	137,102	0.01%
2021/08/27	82.2	255.86	76.1	256.31	252.00	6.1	136,378	0.00%
2021/08/26	83	255.76	72	255.52	258.00	11	134,570	0.01%
2021/08/25	55.2	248.73	106	250.63	262.00	-50.9	132,823	-0.04%	大賣/
2021/08/24	89.1	250.30	49	247.39	244.00	40.1	131,087	0.03%
2021/08/23	28	242.29	60.2	245.54	248.00	-32.2	129,142	-0.02%
2021/08/20	18	217.19	47	216.99	225.50	-29	129,352	-0.02%
2021/08/19	78.2	219.37	44	224.63	213.00	34.2	130,804	0.03%
2021/08/18	16	212.78	46.4	217.53	226.00	-30.4	129,864	-0.02%
2021/08/17	20	213.10	18	213.67	205.50	2	130,875	0.00%
2021/08/16	23	212.44	25.1	212.72	215.00	-2.1	131,847	0.00%
2021/08/13	69.1	225.30	39	227.67	215.00	30.1	131,260	0.02%
2021/08/12	27.1	220.04	43	220.99	230.00	-15.9	131,665	-0.01%
2021/08/11	68.1	216.80	67.1	215.00	217.00	1.1	131,247	0.00%
2021/08/10	46.3	232.28	53.2	231.41	225.00	-6.9	129,537	-0.01%
2021/08/09	70	233.93	63.1	233.09	229.00	6.9	128,839	0.01%
2021/08/06	100	234.11	102.2	232.74	231.00	-2.2	128,536	0.00%	大賣/
2021/08/05	42.3	226.32	44	225.18	221.00	-1.7	127,154	0.00%
2021/08/04	46	233.02	43	233.13	233.00	3	126,543	0.00%
2021/08/03	91	232.18	94	231.99	229.00	-3	126,639	0.00%
2021/08/02	103	225.50	97.1	225.83	232.00	5.9	125,565	0.00%	大買/
2021/07/30	151.4	248.27	111	242.74	223.50	40.4	123,176	0.03%	大買/大賣/
2021/07/29	90.7	237.64	89	239.29	248.00	1.7	120,666	0.00%
2021/07/28	111.1	208.75	116.6	208.04	225.50	-5.5	118,502	0.00%	大買/大賣/
2021/07/27	46.1	205.78	50	205.50	205.00	-3.9	116,098	0.00%
2021/07/26	41	226.79	34	227.29	216.50	7	115,006	0.01%
2021/07/23	77.1	244.28	72	244.63	240.00	5.1	113,819	0.00%
2021/07/22	90	229.60	98	230.11	240.00	-8	112,099	-0.01%
2021/07/21	78.1	257.74	96.1	248.86	238.50	-18	109,689	-0.02%
2021/07/20	91.1	270.80	71	270.65	260.50	20.1	107,231	0.02%
2021/07/19	83.2	290.53	73	291.14	286.00	10.1	105,706	0.01%
2021/07/16	155.1	294.24	146	291.73	286.00	9.1	105,178	0.01%	大買/大賣/
2021/07/15	93	268.03	107	269.34	278.50	-14	102,364	-0.01%	大賣/
2021/07/14	103.8	251.84	132.2	252.46	253.50	-28.4	101,196	-0.03%	大買/大賣/
2021/07/13	95	276.52	63	282.38	258.50	32	98,531	0.03%
2021/07/12	60	288.58	83.2	291.10	287.00	-23.2	96,744	-0.02%
2021/07/09	97.9	289.35	67	289.28	275.00	30.9	94,700	0.03%
2021/07/08	75.7	281.00	112	279.53	304.00	-36.3	92,400	-0.04%	大賣/
2021/07/07	126	293.00	100.5	291.35	276.50	25.5	89,534	0.03%	大買/
2021/07/06	126.4	311.41	117.5	307.31	296.00	9	87,537	0.01%	大買/大賣/
2021/07/05	88.5	308.07	46.3	309.27	302.00	42.2	85,714	0.05%
2021/07/02	125.6	336.02	103	327.37	326.50	22.6	83,762	0.03%	大買/大賣/
2021/07/01	179.4	339.08	155.1	341.95	336.00	24.3	81,705	0.03%	大買/大賣/
2021/06/30	84.4	307.11	105	310.13	321.00	-20.6	77,304	-0.03%	大賣/
2021/06/29	178.5	310.31	168	305.65	292.00	10.5	75,146	0.01%	大買/大賣/
2021/06/28	66.1	294.42	44	295.85	300.00	22.1	71,395	0.03%
2021/06/25	110.4	265.28	139.4	266.62	273.00	-29	70,194	-0.04%	大買/大賣/
2021/06/24	76.1	236.79	83.2	238.23	248.50	-7.1	67,663	-0.01%
2021/06/23	205.4	243.92	191	245.55	226.00	14.3	65,883	0.02%	大買/大賣/
2021/06/22	142.3	265.22	99.6	267.17	251.00	42.6	61,674	0.07%	大買/
2021/06/21	41.2	243.66	38	246.38	249.00	3.2	58,851	0.01%
2021/06/18	55	214.16	77	219.14	226.50	-22	58,156	-0.04%
2021/06/17	71.9	203.66	44.1	204.44	206.00	27.7	56,643	0.05%
2021/06/16	40	206.76	33	206.53	205.50	7	55,154	0.01%
2021/06/15	6	184.50	8.9	189.59	191.50	-2.9	53,839	-0.01%
2021/06/11	1	170.00	5.1	170.23	174.50	-4.1	53,432	-0.01%
2021/06/09	6	161.90	4	161.75	160.00	2	53,324	0.00%
2021/06/08	3	157.50	4	160.00	165.00	-1	53,404	0.00%
2021/06/07	2	144.48	9	141.81	153.00	-7	53,464	-0.01%
2021/06/04	3	161.00	15	160.33	155.50	-12	53,521	-0.02%
2021/06/03	8	162.69	5.3	162.35	161.00	2.7	53,592	0.01%
2021/06/02	7	162.07	2	163.50	160.00	5	53,515	0.01%
2021/06/01	9	146.72	19	156.53	159.50	-10	53,205	-0.02%
2021/05/31	16	146.22	4	150.98	145.00	12	53,006	0.02%
2021/05/28	65.4	148.97	54	148.67	154.50	11.4	52,533	0.02%
2021/05/27	38	137.61	39.1	138.56	140.50	-1.1	50,723	0.00%
2021/05/26	37	122.00	46	121.64	128.00	-9	47,866	-0.02%
2021/05/25	79	122.06	72	119.02	116.50	7	46,237	0.02%
2021/05/24	22	121.86	22	122.25	125.00	0	43,825	0.00%
2021/05/21	13	112.31	30	113.13	114.00	-17	42,234	-0.04%
2021/05/20	19	95.99	48	99.76	104.00	-29	41,724	-0.07%
2021/05/19	16	92.02	14	92.67	94.60	2	39,609	0.01%
2021/05/18	18	85.41	25	84.57	86.00	-7	39,042	-0.02%
2021/05/17	21	76.95	31	76.67	78.20	-10	38,911	-0.03%
2021/05/14	35	78.55	38.2	78.13	81.60	-3.2	37,764	-0.01%
2021/05/13	18	80.56	22.3	80.27	80.10	-4.3	36,679	-0.01%
2021/05/12	31.2	93.49	25.3	92.29	88.90	5.9	36,346	0.02%
2021/05/11	70.2	101.65	77.1	100.93	98.70	-6.9	36,361	-0.02%
2021/05/10	63.1	98.28	40.2	98.08	101.50	22.9	35,317	0.06%
2021/05/07	22	89.11	17	90.57	92.30	5	34,558	0.01%
2021/05/06	19	92.69	25	91.59	89.90	-6	34,312	-0.02%
2021/05/05	22.1	92.84	18.5	92.61	92.50	3.6	33,721	0.01%
2021/05/04	35.5	95.56	38	95.61	91.40	-2.5	33,189	-0.01%
2021/05/03	24	100.53	26.2	100.89	101.50	-2.2	32,428	-0.01%
2021/04/29	11	92.85	12	92.73	94.70	-1	31,563	0.00%
2021/04/28	20	95.19	16	96.71	92.50	4	31,936	0.01%
2021/04/27	29.1	93.28	15	94.13	91.20	14.1	31,941	0.04%
2021/04/26	2	87.85	6	89.95	90.20	-4	31,963	-0.01%
2021/04/23	17	84.00	20	84.45	82.00	-3	32,715	-0.01%
2021/04/22	48	91.78	23	93.06	85.80	25	32,945	0.08%
2021/04/21	20	87.49	19	85.28	89.60	1	32,068	0.00%
2021/04/20	43	79.92	54	81.61	81.50	-11	31,928	-0.03%
2021/04/19	4	78.73	9	79.86	80.60	-5	32,264	-0.02%
2021/04/16	5	68.24	17	70.96	73.30	-12	32,430	-0.04%
2021/04/15	14	66.71	24	65.41	66.70	-10	32,892	-0.03%
2021/04/14	98	64.31	64.2	63.21	65.30	33.8	34,186	0.10%
2021/04/13	25	64.66	15.3	64.43	64.30	9.7	34,459	0.03%
2021/04/12	7	63.44	12.1	61.86	64.00	-5.1	35,159	-0.01%
2021/04/09	12	57.60	29.1	57.95	58.20	-17.1	36,862	-0.05%
2021/04/08	14	58.39	11	58.56	58.90	3	37,908	0.01%
2021/04/07	27	57.41	33.2	57.63	58.70	-6.2	39,236	-0.02%
2021/04/06	36	56.84	65	56.26	57.40	-29	42,280	-0.07%
2021/04/01	18	55.83	4	55.90	55.90	14	43,279	0.03%
2021/03/31	33.5	56.41	36	56.12	55.10	-2.5	44,129	-0.01%
2021/03/30	23	54.46	33	55.25	54.60	-10	44,067	-0.02%
2021/03/29	16	54.62	26	55.18	55.40	-10	44,720	-0.02%
2021/03/26	1	52.90	18	52.47	52.90	-17	46,649	-0.04%
2021/03/25	20	50.17	11	50.95	49.90	9	47,659	0.02%
2021/03/24	3	52.10	16	52.23	52.00	-13	48,732	-0.03%
2021/03/23	73	52.93	38	52.87	51.70	35	48,863	0.07%
2021/03/22	7	54.11	14	53.99	54.50	-7	48,009	-0.01%
2021/03/19	11	49.70	1	49.45	49.55	10	47,755	0.02%
2021/03/18	0	0.00	2	49.65	49.95	-2	48,015	0.00%
2021/03/17	4.1	49.08	3	48.65	49.00	1.1	48,441	0.00%
2021/03/16	14	48.30	15	48.52	48.65	-1	48,956	0.00%
2021/03/15	0	0.00	2	48.55	48.70	-2	49,649	0.00%
2021/03/12	1	48.35	12	47.82	47.40	-11	50,455	-0.02%
2021/03/11	7	47.55	8	47.55	47.25	-1	50,756	0.00%
2021/03/10	18	46.98	11	47.33	47.00	7	50,926	0.01%
2021/03/09	2	47.50	11	46.95	47.50	-9	51,141	-0.02%
2021/03/08	6	45.82	1	46.10	45.40	5	51,479	0.01%
2021/03/05	0	0.00	1	46.20	45.85	-1	51,890	0.00%
2021/03/04	3	46.32	3	46.45	46.05	0	52,319	0.00%
2021/03/03	0	0.00	2	45.55	47.30	-2	52,717	0.00%
2021/03/02	31	48.45	39	48.50	45.50	-8	53,775	-0.01%
2021/02/26	8	47.85	13	47.78	47.95	-5	54,074	-0.01%
2021/02/25	10	47.70	12	47.42	47.30	-2	54,060	0.00%
2021/02/24	6	46.73	16	46.67	46.00	-10	54,183	-0.02%
2021/02/23	33	47.59	46	47.22	46.70	-13	54,262	-0.02%
2021/02/22	29	46.91	21	47.15	46.75	8	54,800	0.01%
2021/02/19	7	45.04	15	44.70	44.50	-8	54,951	-0.01%
2021/02/18	49	45.90	42	45.38	45.25	7	55,206	0.01%
2021/02/17	42	43.55	31	43.28	43.90	11	54,788	0.02%
2021/02/05	24	43.08	8	42.57	42.20	16	54,773	0.03%
2021/02/04	33	42.55	41	42.62	43.50	-8	54,818	-0.01%
2021/02/03	44	43.20	25	43.23	42.25	19	55,361	0.03%
2021/02/02	31	42.82	29	43.25	43.50	2	56,019	0.00%
2021/02/01	46	41.80	50	41.79	41.35	-4	55,488	-0.01%
2021/01/29	12	44.14	15	43.42	42.80	-3	55,267	-0.01%
2021/01/28	5	45.46	13	45.34	44.75	-8	55,130	-0.01%
2021/01/27	8	45.01	8	45.52	44.55	0	54,963	0.00%
2021/01/26	47	45.90	47	45.53	45.60	0	55,058	0.00%
2021/01/25	50	46.29	32	45.98	45.65	18	54,998	0.03%
2021/01/22	50	44.08	45	44.36	44.80	5	54,629	0.01%
2021/01/21	27	43.93	23	44.34	42.70	4	54,212	0.01%
2021/01/20	30	42.90	55	42.47	42.10	-25	53,579	-0.05%
2021/01/19	58	44.97	72	44.13	43.20	-14	52,968	-0.03%
2021/01/18	39	44.41	56	43.34	45.10	-17	52,507	-0.03%
2021/01/15	40	44.85	17	43.95	43.25	23	51,347	0.04%
2021/01/14	28	49.72	30	49.41	48.05	-2	50,492	0.00%
2021/01/13	29	49.04	35	48.38	48.00	-6	50,040	-0.01%
2021/01/12	77	49.70	63	49.12	49.05	14	49,715	0.03%
2021/01/11	39	49.43	38	49.85	50.40	1	48,278	0.00%
2021/01/08	69	47.77	78	48.01	48.50	-9	47,488	-0.02%
2021/01/07	46	48.24	46	47.16	47.35	0	46,536	0.00%
2021/01/06	56	53.16	45	52.58	50.30	11	45,072	0.02%
2021/01/05	91	55.61	84	55.16	54.60	7	44,340	0.02%
2021/01/04	106	55.54	145	56.30	57.10	-39	43,023	-0.09%	大買/大賣/
2020/12/31	66	51.04	84	51.74	52.90	-18	40,875	-0.04%
2020/12/30	67	49.76	74	49.89	50.10	-7	39,737	-0.02%
2020/12/29	160	53.13	141	52.63	49.35	19	38,285	0.05%	大買/大賣/
2020/12/28	45	51.86	39	52.37	52.80	6	35,075	0.02%
2020/12/25	51	47.98	39	47.67	48.00	12	33,634	0.04%
2020/12/24	23	45.59	34	45.89	45.25	-11	32,551	-0.03%
2020/12/23	22	43.60	19	43.57	45.45	3	32,156	0.01%
2020/12/22	104	47.96	77	47.47	43.15	27	31,216	0.09%	大買/
2020/12/21	32	44.50	58	46.32	47.50	-26	28,681	-0.09%
2020/12/18	50	43.68	59	43.82	43.20	-9	27,305	-0.03%
2020/12/17	29	41.54	15	41.47	42.35	14	25,975	0.05%
2020/12/16	13	40.75	18	40.92	41.00	-5	25,507	-0.02%
2020/12/15	51	40.96	47	40.55	40.00	4	25,254	0.02%
2020/12/14	24	40.26	31	40.98	40.75	-7	24,601	-0.03%
2020/12/11	53	40.23	33	41.04	38.95	20	24,110	0.08%
2020/12/10	53	41.85	62	41.88	41.40	-9	23,548	-0.04%
2020/12/09	24	41.53	14	41.85	41.40	10	22,943	0.04%
2020/12/08	40	40.74	32	41.09	40.60	8	22,173	0.04%
2020/12/07	24	38.56	21	38.56	38.25	3	21,113	0.01%
2020/12/04	8	38.43	33	38.38	38.00	-25	20,573	-0.12%
2020/12/03	23	40.77	24	40.19	39.50	-1	20,136	0.00%
2020/12/02	28	40.23	25	40.20	40.00	3	19,824	0.02%
2020/12/01	33	41.80	12	42.22	41.10	21	19,317	0.11%
2020/11/30	30	43.30	28	43.15	43.70	2	18,836	0.01%
2020/11/27	29	41.44	34	42.08	43.00	-5	18,393	-0.03%
2020/11/26	81	42.40	36	41.52	40.65	45	17,895	0.25%
2020/11/25	45	39.01	33	39.41	40.90	12	16,799	0.07%
2020/11/24	10	37.54	12	37.82	37.20	-2	16,009	-0.01%
2020/11/23	16	37.86	16	37.73	37.45	0	15,818	0.00%
2020/11/20	17	37.44	13	37.51	36.75	4	15,621	0.03%
2020/11/19	63	36.94	69	37.34	37.45	-6	15,539	-0.04%
2020/11/18	24	35.47	27	35.80	36.40	-3	14,552	-0.02%
2020/11/17	38	32.58	41	32.79	33.35	-3	13,788	-0.02%
2020/11/16	16	31.74	29	31.51	31.55	-13	13,474	-0.10%
2020/11/13	47	31.26	36	31.23	30.60	11	13,393	0.08%
2020/11/12	28	31.68	20	32.11	31.20	8	13,198	0.06%
2020/11/11	27	31.39	39	31.85	32.45	-12	13,081	-0.09%
2020/11/10	60	31.52	34	31.21	29.80	26	12,631	0.21%
2020/11/09	1	31.10	1	32.25	32.25	0	11,564	0.00%
2020/11/05	9	29.16	17	28.66	28.95	-8	11,279	-0.07%
2020/11/04	20	28.51	12	28.71	28.90	8	11,238	0.07%
2020/11/03	35	28.48	35	28.35	28.60	0	11,022	0.00%
2020/11/02	20	27.52	26	27.41	27.00	-6	10,673	-0.06%
2020/10/28	0	0.00	2	26.45	26.15	-2	10,059	-0.02%
2020/10/26	2	26.30	5	25.90	26.85	-3	9,717	-0.03%
2020/10/23	0	0.00	3	24.90	24.60	-3	9,230	-0.03%
2020/10/22	3	24.40	0	0.00	24.45	3	9,161	0.03%
2020/10/21	10	25.70	13	25.17	25.30	-3	9,085	-0.03%
2020/10/20	2	25.20	15	24.97	25.25	-13	8,840	-0.15%
2020/10/14	2	24.55	2	25.10	24.55	0	8,292	0.00%
2020/10/13	13	24.95	11	25.10	25.05	2	8,112	0.02%
2020/10/12	3	22.97	0.6	23.15	23.15	2.4	7,687	0.03%
2020/10/08	10	23.65	10	23.70	23.80	0	7,540	0.00%
2020/10/07	11	23.52	15	23.82	24.45	-4	7,351	-0.05%
2020/10/06	22	22.84	1	22.90	23.45	21	7,094	0.30%
2020/10/05	8	22.28	19	22.14	22.85	-11	6,852	-0.16%
2020/09/30	0	0.00	30	21.31	21.25	-30	6,606	-0.45%
2020/09/29	1	21.15	1	21.25	21.00	0	6,614	0.00%
2020/09/28	2	21.53	4	21.50	21.65	-2	6,365	-0.03%
2020/09/25	3	19.87	22	20.20	20.45	-19	6,001	-0.32%
2020/09/24	0	0.00	4	19.30	19.20	-4	5,795	-0.07%
2020/09/22	2	19.75	0	0.00	19.85	2	5,660	0.04%
2020/09/21	1	20.30	0	0.00	20.20	1	5,645	0.02%
2020/09/18	2	20.33	0	0.00	20.30	2	5,627	0.04%
2020/09/14	8	19.66	0	0.00	19.75	8	5,435	0.15%
2020/09/11	0	0.00	1	20.00	20.00	-1	5,337	-0.02%
2020/09/08	36	20.08	0	0.00	20.00	36	5,129	0.70%
2020/09/07	7	20.54	6	20.24	20.15	1	5,064	0.02%
2020/09/03	0	0.00	4	20.45	20.45	-4	4,775	-0.08%
2020/09/02	3	20.50	0	0.00	20.70	3	4,671	0.06%
2020/09/01	2	21.20	0	0.00	20.95	2	4,595	0.04%
2020/08/31	10	21.90	15	21.47	21.20	-5	4,531	-0.11%
2020/08/27	16	20.98	20	21.19	20.90	-4	4,277	-0.09%
2020/08/26	0	0.00	5	22.10	22.10	-5	4,161	-0.12%
2020/08/25	11	21.42	11	21.72	21.75	0	3,937	0.00%
2020/08/24	0	0.00	5	20.35	20.40	-5	3,573	-0.14%
2020/08/21	10	20.25	0	0.00	20.10	10	3,516	0.28%
2020/08/20	10	20.05	10	19.90	19.95	0	3,447	0.00%
2020/08/19	5	20.70	2	20.70	20.35	3	3,250	0.09%
2020/08/18	15	19.63	1	20.20	20.10	14	3,028	0.46%
2020/08/17	5	20.15	0	0.00	20.05	5	2,835	0.18%
2020/08/14	10	20.00	10	19.90	19.90	0	2,607	0.00%
2020/08/12	0	0.00	2	18.63	18.80	-2	2,218	-0.09%
2020/07/28	1	17.15	0	0.00	16.95	1	2,034	0.05%
2020/07/21	5	17.95	5	18.05	18.00	0	2,088	0.00%
2020/07/20	1	17.85	0	0.00	17.90	1	2,074	0.05%
2020/07/14	1	18.40	0	0.00	18.70	1	2,051	0.05%
2020/07/09	13	18.75	14	18.54	18.50	-1	1,967	-0.05%
2020/07/07	4	17.80	0	0.00	18.40	4	1,792	0.22%
2020/07/06	0	0.00	15	17.22	17.65	-15	1,677	-0.89%
2020/06/12	2	16.30	0	0.00	16.40	2	2,137	0.09%
2020/06/11	5	16.70	2	16.90	16.65	3	2,176	0.14%
2020/06/08	0	0.00	1	17.10	17.05	-1	2,256	-0.04%
2020/06/05	0	0.00	5	16.75	16.70	-5	2,252	-0.22%
2020/06/03	0	0.00	27	16.54	16.55	-27	2,275	-1.19%
2020/05/25	0	0.00	1	15.95	16.10	-1	2,242	-0.04%
2020/05/13	5	15.95	0	0.00	15.95	5	2,283	0.22%
2020/05/06	0	0.00	10	16.50	16.45	-10	2,259	-0.44%
2020/04/30	10	16.80	1	17.00	16.90	9	2,272	0.40%
2020/04/29	1	16.70	16	16.70	16.70	-15	2,270	-0.66%
2020/04/28	6	16.52	0	0.00	16.40	6	2,238	0.27%
2020/04/24	0	0.00	5	15.95	15.95	-5	2,262	-0.22%
2020/04/21	5	15.90	0	0.00	15.95	5	2,263	0.22%
2020/04/20	0	0.00	3	16.00	16.10	-3	2,204	-0.14%
2020/04/17	0	0.00	1	16.00	16.15	-1	2,199	-0.05%
2020/04/16	10	15.95	0	0.00	15.95	10	2,161	0.46%
2020/04/15	3	15.95	5	15.90	16.10	-2	2,151	-0.09%
2020/04/09	0	0.00	7	15.14	15.10	-7	2,110	-0.33%
2020/04/08	2	14.60	0	0.00	14.95	2	2,082	0.10%
2020/04/07	0	0.00	5	14.50	14.50	-5	2,062	-0.24%
2020/04/06	5	14.25	0	0.00	14.30	5	2,026	0.25%
2020/04/01	10	14.10	10	14.00	14.35	0	2,011	0.00%
2020/03/31	10	13.70	0	0.00	13.75	10	1,958	0.51%
2020/03/27	16	13.99	0	0.00	13.90	16	1,903	0.84%
2020/03/24	0	0.00	2	12.45	12.60	-2	1,814	-0.11%
2020/03/20	2	12.25	2	12.40	12.55	0	1,783	0.00%
2020/03/18	0	0.00	0.1	13.65	13.15	-0.1	1,612	0.00%
2020/03/16	2	14.63	0	0.00	14.30	2	1,524	0.13%
2020/03/13	2	14.65	0	0.00	15.10	2	1,496	0.13%
2020/03/12	2	15.85	0	0.00	15.70	2	1,441	0.14%
2020/03/09	2	16.50	0	0.00	16.50	2	1,389	0.14%
2020/02/27	4	17.38	0	0.00	17.35	4	1,348	0.30%
2020/02/26	0	0.00	4	17.51	17.50	-4	1,341	-0.30%
2020/02/25	1	17.10	0	0.00	17.40	1	1,336	0.07%
2020/02/18	0	0.00	2	17.60	17.55	-2	1,285	-0.16%
2020/02/12	5	17.05	0	0.00	17.05	5	1,248	0.40%
2020/01/14	0	0.00	1	18.45	18.40	-1	1,205	-0.08%
2019/11/07	0	0.00	30	18.40	18.25	-30	2,661	-1.13%
2019/10/29	0	0.00	6	18.35	18.35	-6	3,427	-0.18%
2019/10/28	0	0.00	5	18.65	18.65	-5	3,507	-0.14%
2019/10/22	0	0.00	4	18.20	18.25	-4	4,431	-0.09%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/10/17	10	17.65	0	0.00	17.65	10	4,570	0.22%
2019/10/15	0	0.00	4	17.85	17.90	-4	4,555	-0.09%
2019/10/09	19	17.69	0	0.00	17.80	19	4,567	0.42%
2019/10/04	4	17.85	0	0.00	17.70	4	4,628	0.09%
2019/10/03	0	0.00	4	18.30	18.20	-4	4,599	-0.09%
2019/09/27	9	18.40	0	0.00	18.25	9	4,651	0.19%
2019/09/17	8	18.80	0	0.00	19.10	8	4,828	0.17%
2019/09/11	1	18.90	0	0.00	18.85	1	4,908	0.02%
2019/09/05	3	19.85	0	0.00	19.75	3	4,873	0.06%
2019/09/04	3	20.05	10	20.05	20.15	-7	4,831	-0.14%
2019/09/03	11	19.72	16	19.99	20.20	-5	4,719	-0.11%
2019/08/26	1	19.35	16	18.99	18.75	-15	4,612	-0.33%
2019/08/22	20	18.95	0	0.00	18.75	20	4,606	0.43%
2019/08/21	6	19.23	1	19.25	19.30	5	4,570	0.11%
2019/08/19	0	0.00	5	19.30	19.15	-5	4,493	-0.11%
2019/08/16	4	19.55	3	19.45	19.55	1	4,417	0.02%
2019/08/15	6	19.88	1	20.00	19.80	5	4,356	0.11%
2019/08/08	0	0.00	3	21.45	21.40	-3	4,184	-0.07%
2019/08/07	3	20.25	0	0.00	20.50	3	4,085	0.07%
2019/08/05	0	0.00	4	22.10	21.40	-4	3,939	-0.10%
2019/08/02	5	21.74	3	21.50	21.80	2	3,813	0.05%
2019/08/01	15	21.15	15	20.95	20.85	0	3,588	0.00%
2019/07/30	3	21.55	12.1	21.60	21.25	-9.1	3,382	-0.27%
2019/07/29	15	22.03	4	21.40	22.10	11	3,295	0.33%
2019/07/26	1	22.75	2	22.80	21.90	-1	3,167	-0.03%
2019/07/25	14.1	21.56	10	21.95	21.90	4.1	2,829	0.14%
2019/07/24	1	20.10	1	20.20	20.40	0	2,501	0.00%
2019/07/17	0	0.00	3	18.77	18.80	-3	2,068	-0.15%
2019/07/16	0	0.00	2	18.85	18.90	-2	2,088	-0.10%
2019/07/08	1	19.15	0	0.00	19.15	1	1,907	0.05%
2019/06/13	3	18.15	0	0.00	18.40	3	1,370	0.22%
2019/06/10	0	0.00	1	18.10	17.80	-1	1,310	-0.08%
2019/06/06	0	0.00	3	18.00	17.95	-3	1,279	-0.23%
2019/06/05	0	0.00	5	18.20	18.20	-5	1,250	-0.40%
2019/06/04	0	0.00	3	18.03	18.00	-3	1,236	-0.24%
2019/05/29	3	18.35	0	0.00	18.50	3	994	0.30%
2019/05/28	1	18.20	1	18.20	18.20	0	944	0.00%
2019/05/27	0	0.00	3	17.90	18.05	-3	905	-0.33%
2019/05/24	1	17.75	0	0.00	17.90	1	854	0.12%
2019/05/23	2	17.50	0	0.00	17.60	2	823	0.24%
2019/05/21	1	17.45	0	0.00	17.55	1	794	0.13%
2019/05/16	0	0.00	1	17.20	17.05	-1	727	-0.14%
2019/04/18	0	0.00	1	16.15	16.10	-1	552	-0.18%
2019/04/12	1	16.15	0	0.00	16.15	1	531	0.19%
2019/04/03	3	16.15	0	0.00	16.15	3	481	0.62%
2018/12/13	0	0.00	2	16.35	16.40	-2	795	-0.25%
2018/12/06	2	15.80	0	0.00	15.85	2	823	0.24%
2018/11/30	2	16.00	0	0.00	15.90	2	870	0.23%
2018/11/09	0	0.00	2	15.25	15.15	-2	1,075	-0.19%
2018/10/30	0	0.00	1	15.40	15.10	-1	1,137	-0.09%
2018/09/28	1	16.70	0	0.00	16.70	1	1,236	0.08%
2018/09/25	0	0.00	1	16.65	16.65	-1	1,256	-0.08%
2018/09/21	0	0.00	1	16.75	16.70	-1	1,268	-0.08%
2018/09/18	2	16.80	0	0.00	16.80	2	1,313	0.15%
2018/09/06	2	16.80	0	0.00	16.80	2	1,321	0.15%
2018/07/19	0	0.00	3.1	17.05	17.10	-3.1	1,313	-0.24%
2018/05/15	1	16.45	0	0.00	16.50	1	1,604	0.06%
2018/05/04	0	0.00	1.1	17.00	17.05	-1.1	1,704	-0.06%
2018/04/18	1	16.95	0	0.00	16.95	1	1,907	0.05%
2018/04/11	0	0.00	70	17.55	17.50	-70	2,003	-3.49%
2018/03/23	1	17.70	0	0.00	18.00	1	2,196	0.05%
2018/03/02	0	0.00	5	18.05	18.05	-5	2,931	-0.17%
2018/03/01	5	18.30	0	0.00	18.25	5	2,968	0.17%
2018/01/30	0.1	18.80	0	0.00	18.80	0.1	3,123	0.00%
2018/01/22	0	0.00	2	19.25	19.45	-2	3,086	-0.06%
2018/01/18	0	0.00	1	20.00	19.85	-1	3,078	-0.03%
2018/01/17	0	0.00	1	19.90	20.00	-1	3,103	-0.03%
2018/01/16	0	0.00	3	19.92	19.85	-3	3,140	-0.10%
2018/01/11	1	20.05	0	0.00	19.90	1	3,369	0.03%
2018/01/10	0	0.00	6	19.93	19.90	-6	3,335	-0.18%
2018/01/08	0	0.00	5	19.70	19.65	-5	3,293	-0.15%
2018/01/02	13	19.84	3	20.15	19.85	10	3,233	0.31%