萬海 (2615)-凱基-士林券商分點個股進出

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
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/12/17	2	81.75	5	81.24	82.20	-3	39,561	-0.01%
2024/12/16	21	80.20	5	80.14	79.60	16	39,607	0.04%
2024/12/13	10	82.64	5	82.62	82.20	5	39,400	0.01%
2024/12/12	3	81.77	4	83.40	81.70	-1	39,349	0.00%
2024/12/11	14	83.03	6	84.13	82.90	8	39,300	0.02%
2024/12/10	20	85.14	3	84.83	84.50	17	39,332	0.04%
2024/12/09	18.1	86.69	18	86.71	86.10	0.1	39,141	0.00%
2024/12/06	9.1	84.36	2	84.60	84.00	7.1	38,433	0.02%
2024/12/05	3	84.47	0	0.00	84.20	3	38,372	0.01%
2024/12/04	4	85.63	0	0.00	86.30	4	38,376	0.01%
2024/12/03	7	85.70	1	86.00	86.10	6	38,502	0.02%
2024/12/02	6	84.03	5	83.70	83.40	1	38,342	0.00%
2024/11/29	2.5	83.44	4	83.20	83.00	-1.5	38,473	0.00%
2024/11/28	15.1	84.57	5	85.60	83.80	10.1	38,680	0.03%
2024/11/27	13.3	85.73	2.3	86.34	84.50	11	38,470	0.03%
2024/11/26	8	89.91	0	0.00	89.70	8	37,910	0.02%
2024/11/25	12	91.68	0	0.00	90.70	12	37,921	0.03%
2024/11/22	15.1	93.84	6	94.23	93.60	9.1	37,730	0.02%
2024/11/21	19.1	96.95	21.9	97.02	95.80	-2.7	37,298	-0.01%
2024/11/20	17	95.22	29	96.03	94.80	-12	36,322	-0.03%
2024/11/19	3.3	92.49	4	92.90	93.30	-0.7	35,041	0.00%
2024/11/18	2	91.80	3.1	92.13	90.90	-1.1	34,756	0.00%
2024/11/15	6	92.10	9	92.40	90.50	-3	34,624	-0.01%
2024/11/14	13	90.35	5	90.32	89.80	8	34,403	0.02%
2024/11/13	4.4	91.12	4	90.60	90.60	0.4	34,579	0.00%
2024/11/12	17.3	93.48	3	93.00	91.30	14.3	34,754	0.04%
2024/11/11	14.9	94.61	5	94.14	94.30	9.9	34,807	0.03%
2024/11/08	7	94.31	56	94.79	93.70	-49	34,755	-0.14%
2024/11/07	53	91.00	11	91.75	91.80	42	34,903	0.12%
2024/11/06	3	94.27	2	94.20	93.60	1	34,962	0.00%
2024/11/05	10	94.17	81.1	92.36	94.70	-71.1	35,337	-0.20%
2024/11/04	64	90.68	10	93.32	89.80	54	34,898	0.15%
2024/11/01	5	91.26	16	91.59	94.20	-11	33,867	-0.03%
2024/10/30	2	86.10	1	88.00	85.70	1	33,326	0.00%
2024/10/29	24.3	87.29	21	86.44	85.70	3.3	33,492	0.01%
2024/10/28	20	88.71	74.1	89.10	88.60	-54.1	33,530	-0.16%
2024/10/25	61	87.03	1	87.50	86.90	60	33,429	0.18%
2024/10/24	5.1	86.32	5	87.28	86.00	0.1	33,446	0.00%
2024/10/23	5	88.06	12	88.27	87.70	-7	33,445	-0.02%
2024/10/22	8.1	88.46	5.1	88.16	87.60	3	33,552	0.01%
2024/10/21	20	86.95	18.3	87.40	87.90	1.7	33,427	0.01%
2024/10/18	7.1	85.66	1.1	86.70	85.30	6	33,412	0.02%
2024/10/17	4	84.68	11.3	85.95	86.40	-7.3	33,275	-0.02%
2024/10/16	4.1	82.57	2	82.80	82.20	2.1	32,997	0.01%
2024/10/15	3	82.10	5	81.84	81.10	-2	33,039	-0.01%
2024/10/14	7	82.21	16	82.21	82.00	-9	33,346	-0.03%
2024/10/11	13	83.76	0	0.00	83.00	13	33,454	0.04%
2024/10/09	3.3	83.22	5	83.62	83.00	-1.7	33,604	-0.01%
2024/10/08	8	86.21	1	86.90	85.50	7	33,639	0.02%
2024/10/07	11.2	86.26	11.4	86.29	85.70	-0.2	33,858	0.00%
2024/10/04	12.3	89.44	1	89.30	89.30	11.3	33,872	0.03%
2024/10/01	9	101.93	6	99.82	99.20	3	33,637	0.01%
2024/09/30	12.1	100.08	8.4	99.95	98.00	3.7	32,958	0.01%
2024/09/27	1	104.00	20	105.47	107.50	-19	32,265	-0.06%
2024/09/26	39	104.72	45.8	102.83	102.00	-6.8	31,422	-0.02%
2024/09/25	28.2	97.08	34.6	97.46	99.70	-6.4	30,038	-0.02%
2024/09/24	14.1	87.38	51.5	89.88	90.70	-37.4	27,949	-0.13%
2024/09/23	4	82.38	7.2	82.47	82.50	-3.2	26,876	-0.01%
2024/09/20	0.1	80.20	3.1	81.24	81.10	-3	27,305	-0.01%
2024/09/19	7.1	80.33	0	0.00	81.00	7.1	28,026	0.03%
2024/09/18	1	80.10	2.1	79.95	80.50	-1.1	28,900	0.00%
2024/09/16	2.1	77.94	1	78.30	78.30	1.1	30,633	0.00%
2024/09/13	0	0.00	3	78.93	79.20	-3	31,476	-0.01%
2024/09/12	1	77.70	1	78.50	77.70	0	32,673	0.00%
2024/09/11	3	76.87	6	76.75	76.80	-3	33,220	-0.01%
2024/09/10	10	76.20	10	75.30	74.10	0	34,500	0.00%
2024/09/09	3.1	75.48	20	75.80	75.20	-17	35,508	-0.05%
2024/09/06	2.1	78.41	1	78.20	78.20	1.1	36,148	0.00%
2024/09/05	2.1	79.24	24.1	78.69	78.80	-22	37,345	-0.06%
2024/09/04	3	76.63	3	79.23	78.70	0	39,131	0.00%
2024/09/03	0.1	79.50	4	79.48	79.50	-3.9	40,875	-0.01%
2024/09/02	14.1	81.75	6	80.28	79.50	8.1	43,141	0.02%
2024/08/30	3	81.30	16.3	81.36	82.90	-13.3	43,791	-0.03%
2024/08/29	1	78.80	1	79.00	79.20	0	43,678	0.00%
2024/08/28	0.1	78.00	1	78.50	78.10	-0.9	45,476	0.00%
2024/08/27	3.1	78.64	0	0.00	78.30	3.1	45,817	0.01%
2024/08/26	10	80.73	34.3	79.95	79.90	-24.3	45,676	-0.05%
2024/08/23	16	79.69	2	79.90	79.50	14	45,635	0.03%
2024/08/22	23	79.87	30	80.30	79.70	-7	45,927	-0.02%
2024/08/21	32	80.38	7	80.17	80.40	25	46,209	0.05%
2024/08/20	2	80.10	65.9	80.45	79.20	-63.9	46,217	-0.14%
2024/08/19	3	79.93	5	80.30	79.50	-2	46,054	0.00%
2024/08/16	31	80.52	12.5	80.85	80.80	18.5	45,967	0.04%
2024/08/15	17	79.74	20.1	80.12	80.40	-3.1	45,678	-0.01%
2024/08/14	8.2	78.78	4	78.58	77.70	4.2	45,246	0.01%
2024/08/13	15.5	79.67	0	0.00	79.10	15.5	44,815	0.03%
2024/08/12	21.1	79.53	28	80.56	82.50	-6.9	44,178	-0.02%
2024/08/09	49.1	80.57	17	80.44	77.20	32.1	45,149	0.07%
2024/08/08	42.1	80.11	19	80.66	78.80	23.1	49,084	0.05%
2024/08/07	28	81.42	44	81.77	84.20	-16	50,537	-0.03%
2024/08/06	29	79.15	15.1	78.84	79.60	14	51,107	0.03%
2024/08/05	7.1	76.37	6	77.07	75.00	1.1	51,191	0.00%
2024/08/02	9	80.76	17.2	80.88	79.70	-8.2	51,118	-0.02%
2024/08/01	6	78.97	9	79.63	79.70	-3	50,658	-0.01%
2024/07/31	10	77.90	22.1	77.17	77.90	-12.1	50,404	-0.02%
2024/07/30	1	73.90	2	75.70	76.20	-1	50,310	0.00%
2024/07/26	4	73.00	3	73.43	73.90	1	50,553	0.00%
2024/07/23	0.5	72.65	2	73.85	74.20	-1.5	50,717	0.00%
2024/07/22	8.5	69.29	8	69.48	71.00	0.5	50,851	0.00%
2024/07/19	6.7	71.43	1.1	71.65	71.10	5.6	50,442	0.01%
2024/07/18	1	74.00	2	74.25	74.00	-1	50,132	0.00%
2024/07/17	15	74.07	6	74.43	73.50	9	49,984	0.02%
2024/07/16	2	75.75	1	75.70	75.10	1	49,777	0.00%
2024/07/15	8	76.50	10	76.54	77.90	-2	49,553	0.00%
2024/07/12	6	75.90	3	76.07	76.40	3	49,136	0.01%
2024/07/11	7.5	77.15	4.7	77.16	77.30	2.8	48,805	0.01%
2024/07/10	3	76.13	0	0.00	76.10	3	48,607	0.01%
2024/07/09	2.1	79.05	1	79.90	77.20	1.1	48,258	0.00%
2024/07/08	8	77.02	22	76.54	78.00	-14	47,642	-0.03%
2024/07/05	8	83.75	24	85.44	83.70	-16	46,700	-0.03%
2024/07/04	3	87.27	6	87.22	86.40	-3	46,213	-0.01%
2024/07/03	0	0.00	24	86.03	87.60	-24	45,858	-0.05%
2024/07/02	19	85.11	7	85.61	84.80	12	45,291	0.03%
2024/07/01	24	86.44	14	90.06	86.00	10	44,799	0.02%
2024/06/28	12	88.87	5	90.00	88.60	7	44,030	0.02%
2024/06/27	16	89.60	9	89.94	89.20	7	43,631	0.02%
2024/06/26	19	90.72	17	90.89	89.00	2	43,091	0.00%
2024/06/25	15	90.74	19	90.07	91.70	-4	42,423	-0.01%
2024/06/24	16.2	90.29	7	90.86	88.80	9.2	41,532	0.02%
2024/06/21	22	94.87	27	95.32	92.30	-5	40,591	-0.01%
2024/06/20	13	92.68	4	92.08	92.10	9	38,643	0.02%
2024/06/19	17	92.88	48	92.64	90.00	-31	37,771	-0.08%
2024/06/18	11	89.62	2	89.28	88.80	9	36,480	0.02%
2024/06/17	31	90.42	5.1	90.39	89.10	26	35,801	0.07%
2024/06/14	0	0.00	18.5	89.24	92.80	-18.5	34,396	-0.05%
2024/06/13	15.1	85.47	12	86.74	84.40	3.1	33,344	0.01%
2024/06/12	33	84.81	7	85.39	83.00	26	32,877	0.08%
2024/06/11	38.6	92.36	28.3	93.32	88.20	10.4	31,780	0.03%
2024/06/07	22.2	98.77	26.4	99.25	96.20	-4.2	29,937	-0.01%
2024/06/06	54.4	93.26	65.1	94.76	96.80	-10.6	27,958	-0.04%
2024/06/05	2	86.15	9.2	87.55	88.00	-7.2	25,592	-0.03%
2024/06/04	20	80.49	21.5	80.78	80.00	-1.5	24,729	-0.01%
2024/06/03	24.2	78.63	24	80.05	82.00	0.2	24,299	0.00%
2024/05/31	25	83.58	4.2	85.41	79.70	20.8	22,456	0.09%
2024/05/30	4	84.90	9	87.06	87.50	-5	22,077	-0.02%
2024/05/29	12.5	86.98	17.2	86.59	85.60	-4.7	21,953	-0.02%
2024/05/28	13.1	84.99	2.1	87.26	87.00	11.1	21,736	0.05%
2024/05/27	13	79.54	14.1	78.73	82.10	-1.1	21,665	-0.01%
2024/05/24	6.1	73.50	10.2	74.67	74.90	-4.2	21,326	-0.02%
2024/05/23	5	71.40	1	71.40	71.10	4	21,128	0.02%
2024/05/22	2	71.20	10	71.18	71.20	-8	21,144	-0.04%
2024/05/21	2.9	69.28	3	68.80	68.80	-0.2	21,103	0.00%
2024/05/20	2.2	69.46	2	70.00	70.80	0.2	21,096	0.00%
2024/05/17	13	69.97	12.3	69.80	70.00	0.7	21,037	0.00%
2024/05/16	7.1	70.85	9.1	71.20	71.90	-2	20,902	-0.01%
2024/05/15	42	69.30	52.2	69.69	70.50	-10.2	20,605	-0.05%
2024/05/14	101.2	71.88	75.1	72.66	68.40	26.2	19,005	0.14%	大買/
2024/05/13	18	69.02	19.2	69.52	70.10	-1.1	13,910	-0.01%
2024/05/10	9	63.36	48.1	62.62	63.80	-39.1	11,861	-0.33%
2024/05/09	8	55.26	40.1	56.87	58.00	-32.1	10,361	-0.31%
2024/05/08	21	52.96	23	52.86	52.80	-2	9,418	-0.02%
2024/05/07	3	51.10	1	50.60	50.80	2	8,781	0.02%
2024/05/06	0	0.00	1.9	49.95	49.80	-1.9	8,545	-0.02%
2024/05/03	0	0.00	1	49.65	49.40	-1	8,490	-0.01%
2024/05/02	5	50.76	5	50.56	49.40	0	8,400	0.00%
2024/04/30	2	50.40	3	49.57	50.70	-1	7,939	-0.01%
2024/04/29	0	0.00	0	49.70	49.55	0	7,708	0.00%
2024/04/26	0	0.00	21	47.56	48.35	-21	7,407	-0.28%
2024/04/24	0	0.00	0.9	45.20	45.45	-0.9	7,132	-0.01%
2024/04/23	0	0.00	3	44.93	44.95	-3	7,199	-0.04%
2024/04/22	1	44.20	2	45.03	43.85	-1	7,263	-0.01%
2024/04/19	2	43.65	0	0.00	43.25	2	7,188	0.03%
2024/04/18	1	42.80	0	0.00	42.90	1	7,189	0.01%
2024/04/17	1	43.00	0	0.00	42.80	1	7,256	0.01%
2024/04/16	6.1	43.20	0	0.00	42.90	6.1	7,492	0.08%
2024/04/15	1	44.60	0	0.00	45.10	1	7,909	0.01%
2024/04/12	1	44.80	0	0.00	45.00	1	8,164	0.01%
2024/04/11	0.1	44.80	0	0.00	44.80	0.1	8,591	0.00%
2024/04/03	6	43.68	0	0.00	43.65	6	10,191	0.06%
2024/04/02	4	44.08	0	0.00	44.05	4	10,328	0.04%
2024/03/29	1.2	44.32	0	0.00	44.10	1.2	11,020	0.01%
2024/03/28	1	44.30	1	44.05	44.00	0	11,852	0.00%
2024/03/27	1	44.45	0	0.00	44.45	1	13,593	0.01%
2024/03/26	0.1	44.75	0	0.00	44.55	0.1	14,921	0.00%
2024/03/25	1	45.55	1	45.40	45.40	0	15,353	0.00%
2024/03/22	3	44.50	0	0.00	45.30	3	16,105	0.02%
2024/03/21	1	45.00	0	0.00	45.10	1	16,959	0.01%
2024/03/18	0	0.00	1	45.50	45.65	-1	17,526	-0.01%
2024/03/15	18.5	44.44	1	44.80	46.45	17.5	17,778	0.10%
2024/03/14	3	47.55	0	0.00	47.10	3	17,606	0.02%
2024/03/13	1	49.45	1	50.10	49.00	0	17,484	0.00%
2024/03/12	0	0.00	7	49.60	49.45	-7	17,429	-0.04%
2024/03/08	7	48.72	7	49.62	48.65	0	17,905	0.00%
2024/03/07	2	48.40	9	48.50	48.10	-7	18,241	-0.04%
2024/03/06	1	49.00	0	0.00	48.40	1	18,390	0.01%
2024/03/05	7	49.81	0	0.00	49.35	7	18,379	0.04%
2024/03/01	5	49.73	1	49.95	49.90	4	18,376	0.02%
2024/02/29	5	50.52	5.2	49.65	50.40	-0.2	18,247	0.00%
2024/02/27	5	48.37	1	48.30	48.10	4	17,884	0.02%
2024/02/26	0	0.00	1	49.00	48.80	-1	17,833	-0.01%
2024/02/23	9	49.89	10	49.75	49.65	-1	17,845	-0.01%
2024/02/22	0	0.00	4.2	49.84	50.00	-4.2	17,821	-0.02%
2024/02/21	2	49.25	0	0.00	49.00	2	17,723	0.01%
2024/02/19	0	0.00	7	47.30	47.90	-7	17,664	-0.04%
2024/02/16	0.5	47.50	0	0.00	47.30	0.5	17,819	0.00%
2024/02/15	9	46.99	0	0.00	47.20	9	17,961	0.05%
2024/02/05	26	48.08	0	0.00	47.75	26	17,943	0.14%
2024/02/02	6	48.13	5	48.85	48.20	1	17,983	0.01%
2024/01/30	0.1	49.80	0	0.00	49.45	0.1	17,848	0.00%
2024/01/29	2	50.00	2	49.90	50.00	0	17,858	0.00%
2024/01/22	1	49.65	0	0.00	50.70	1	17,889	0.01%
2024/01/19	0	0.00	2	51.50	51.20	-2	17,791	-0.01%
2024/01/18	3	51.87	2.2	52.60	52.50	0.9	17,695	0.00%
2024/01/17	2	52.60	3	51.40	51.00	-1	17,539	-0.01%
2024/01/16	2	52.30	0	0.00	52.00	2	17,383	0.01%
2024/01/12	0.1	52.50	0	0.00	52.50	0.1	17,179	0.00%
2024/01/11	9	50.73	0	0.00	50.90	9	17,038	0.05%
2024/01/10	11	50.52	0	0.00	50.70	11	16,960	0.06%
2024/01/09	1	51.60	1	52.20	52.40	0	16,693	0.00%
2024/01/08	4	56.30	2	56.85	56.20	2	16,210	0.01%
2024/01/05	6	57.15	3	57.60	57.90	3	15,999	0.02%
2024/01/04	9	57.51	11	57.85	57.00	-2	15,558	-0.01%
2024/01/03	1	55.40	3	55.03	55.00	-2	14,793	-0.01%
2024/01/02	9.1	57.16	1.1	57.41	54.70	8	14,512	0.05%
2023/12/29	0	0.00	1	55.10	55.00	-1	13,941	-0.01%
2023/12/28	1	55.60	1	55.40	55.20	0	13,906	0.00%
2023/12/27	8	57.31	17	57.06	56.60	-9	13,795	-0.07%
2023/12/26	9	56.10	4	55.75	56.00	5	13,532	0.04%
2023/12/25	17	55.69	6	54.95	54.50	11	13,140	0.08%
2023/12/22	40	60.61	25.4	60.91	60.10	14.6	12,342	0.12%
2023/12/21	75	55.81	165	57.53	59.60	-90	10,570	-0.85%	大賣/
2023/12/20	15	52.97	10	54.40	54.50	5	9,261	0.05%
2023/12/19	14	53.44	8	52.99	52.30	6	8,798	0.07%
2023/12/18	8	52.93	8	52.99	52.90	0	8,116	0.00%
2023/12/15	0	0.00	1	50.10	50.60	-1	7,335	-0.01%
2023/12/14	2	49.45	0	0.00	49.05	2	7,080	0.03%
2023/12/13	3	49.93	2	50.88	50.10	1	6,925	0.01%
2023/12/12	6	52.67	13	52.42	51.80	-7	7,366	-0.10%
2023/12/11	2	53.00	2	52.20	52.40	0	7,192	0.00%
2023/12/08	1	50.50	3	50.80	51.10	-2	6,988	-0.03%
2023/12/07	2	50.15	0	0.00	50.10	2	6,981	0.03%
2023/12/06	0	0.00	6	50.30	51.30	-6	6,957	-0.09%
2023/12/05	4	51.28	11	51.74	52.00	-7	6,865	-0.10%
2023/12/04	14	52.11	30	51.89	52.50	-16	6,511	-0.25%
2023/12/01	2	46.90	6	47.62	48.65	-4	6,098	-0.07%
2023/11/30	1	46.55	0	0.00	46.70	1	5,955	0.02%
2023/11/29	2	46.85	0.3	46.65	46.55	1.7	6,006	0.03%
2023/11/28	0	0.00	1	47.00	47.00	-1	6,013	-0.02%
2023/11/23	1	45.55	0	0.00	45.75	1	6,051	0.02%
2023/11/22	1	45.65	0	0.00	45.65	1	6,052	0.02%
2023/11/15	0	0.00	4	47.18	47.85	-4	6,230	-0.06%
2023/11/14	0	0.00	4.1	46.94	46.10	-4.1	6,289	-0.07%
2023/11/13	0	0.00	1.2	45.51	45.75	-1.2	6,211	-0.02%
2023/11/10	1	45.60	0	0.00	45.00	1	6,230	0.02%
2023/11/09	0	0.00	1	46.50	46.35	-1	6,191	-0.02%
2023/11/07	0.1	47.00	0	0.00	46.25	0.1	6,245	0.00%
2023/11/06	0.1	46.70	0	0.00	47.45	0.1	6,240	0.00%
2023/11/01	1.1	46.15	2	46.23	46.40	-0.9	6,246	-0.01%
2023/10/31	1	46.55	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	2.1	47.09	47.45	-2.1	6,225	-0.03%
2023/10/27	0	0.00	0.5	45.15	45.50	-0.5	6,150	-0.01%
2023/10/26	0	0.00	3	44.75	44.70	-3	6,218	-0.05%
2023/10/20	1	45.10	4	45.00	44.90	-3	6,415	-0.05%
2023/10/18	0	0.00	1	44.65	44.85	-1	6,467	-0.02%
2023/10/17	0	44.80	0	0.00	44.70	0	6,481	0.00%
2023/10/16	0	0.00	5	44.75	45.00	-5	6,549	-0.08%
2023/10/13	6	44.65	21	44.74	44.25	-15	6,610	-0.23%
2023/10/12	6	45.29	6	45.45	45.65	0	6,579	0.00%
2023/10/11	10.1	45.63	7	45.34	45.25	3.1	6,647	0.05%
2023/10/06	2	46.83	2	47.18	46.95	0	6,776	0.00%
2023/10/05	0	0.00	1	47.05	46.75	-1	6,910	-0.01%
2023/10/04	6.1	46.04	8	45.94	46.35	-1.9	6,971	-0.03%
2023/10/03	6	46.86	5	46.84	46.00	1	7,134	0.01%
2023/10/02	5	47.66	6	47.62	47.35	-1	7,230	-0.01%
2023/09/28	5	48.58	5	48.71	48.30	0	7,291	0.00%
2023/09/27	4	48.63	1	49.40	48.40	3	7,636	0.04%
2023/09/26	4	48.81	4	48.91	48.70	0	8,660	0.00%
2023/09/25	6	48.91	3	49.05	49.20	3	9,197	0.03%
2023/09/22	6	49.62	9	50.23	49.50	-3	9,463	-0.03%
2023/09/21	21	50.10	4	49.96	49.80	17	9,532	0.18%
2023/09/20	15	51.65	28.6	51.50	51.30	-13.6	9,490	-0.14%
2023/09/19	7	50.79	1	51.20	50.50	6	9,382	0.06%
2023/09/18	6.2	50.04	9	50.72	50.90	-2.8	9,376	-0.03%
2023/09/15	37	50.45	39	50.06	50.60	-2	9,386	-0.02%
2023/09/14	20	48.25	7.2	47.84	48.85	12.8	8,722	0.15%
2023/09/13	3	46.65	0.2	46.65	46.65	2.8	8,628	0.03%
2023/09/12	0	0.00	1	46.00	46.80	-1	8,725	-0.01%
2023/09/11	6	45.90	0	0.00	46.00	6	8,719	0.07%
2023/08/31	2	45.30	0	0.00	45.30	2	9,261	0.02%
2023/08/30	0	0.00	1	45.70	45.85	-1	9,242	-0.01%
2023/08/29	1	45.45	2.3	45.62	45.35	-1.3	9,324	-0.01%
2023/08/24	12	46.52	1.5	46.90	46.00	10.5	9,566	0.11%
2023/08/23	2	48.55	1.3	48.66	47.55	0.7	9,478	0.01%
2023/08/18	2	50.40	1	51.30	50.50	1	9,404	0.01%
2023/08/16	2	47.55	4.2	48.06	47.60	-2.2	9,232	-0.02%
2023/08/15	2	49.15	0	0.00	49.00	2	9,236	0.02%
2023/08/14	1	49.80	0	0.00	49.50	1	9,286	0.01%
2023/08/11	1	49.75	0	0.00	50.60	1	9,367	0.01%
2023/08/09	0	0.00	1	50.50	50.10	-1	9,428	-0.01%
2023/08/08	0	0.00	1	50.70	50.10	-1	9,472	-0.01%
2023/08/07	1	50.30	0	0.00	50.50	1	9,594	0.01%
2023/08/04	2	51.70	2	51.45	51.60	0	9,661	0.00%
2023/08/02	1	50.50	1	50.60	51.10	0	9,689	0.00%
2023/08/01	1	51.00	2	51.10	51.10	-1	9,706	-0.01%
2023/07/31	2	50.95	2	51.00	50.40	0	9,784	0.00%
2023/07/28	4	51.30	2.2	51.77	51.80	1.8	9,824	0.02%
2023/07/27	1	50.40	0	50.40	50.40	1	9,917	0.01%
2023/07/26	0.1	49.50	0	0.00	49.45	0.1	9,944	0.00%
2023/07/25	0	0.00	1	49.40	49.20	-1	9,972	-0.01%
2023/07/24	1	49.95	1	50.10	49.30	0	10,070	0.00%
2023/07/20	3.2	51.49	0	0.00	51.90	3.2	10,171	0.03%
2023/07/19	12	50.97	3	50.60	50.90	9	10,214	0.09%
2023/07/18	9.1	51.34	1	50.80	50.40	8.1	10,362	0.08%
2023/07/17	1.1	50.70	1	50.40	51.00	0.1	10,322	0.00%
2023/07/14	0.5	50.60	1	50.30	50.40	-0.5	10,323	0.00%
2023/07/13	7.4	50.13	6	50.68	49.30	1.4	10,335	0.01%
2023/07/12	14.2	51.91	0	0.00	51.60	14.2	10,261	0.14%
2023/07/11	1.3	53.46	2	53.85	53.60	-0.7	10,245	-0.01%
2023/07/10	3.4	54.26	0	0.00	53.60	3.4	10,259	0.03%
2023/07/07	4.2	56.58	11	56.59	56.70	-6.8	10,090	-0.07%
2023/07/06	0.1	57.50	12	57.59	57.60	-11.9	9,972	-0.12%
2023/07/05	61.1	56.72	0	0.00	57.70	61.1	9,939	0.61%
2023/07/04	23.6	61.06	80.1	62.24	57.30	-56.5	9,675	-0.58%
2023/07/03	1	58.50	6.4	58.59	58.90	-5.4	8,716	-0.06%
2023/06/30	2.3	59.12	4	59.20	59.00	-1.7	8,216	-0.02%
2023/06/29	1.1	57.72	1	57.90	57.30	0.1	7,941	0.00%
2023/06/28	1	58.60	0	0.00	58.40	1	7,880	0.01%
2023/06/26	0.1	59.20	0	0.00	58.80	0.1	7,871	0.00%
2023/06/21	0	0.00	3	60.20	60.20	-3	7,865	-0.04%
2023/06/20	1	61.10	1	61.20	61.00	0	7,836	0.00%
2023/06/19	11	61.15	0	0.00	61.10	11	7,892	0.14%
2023/06/16	1	62.00	0	0.00	62.60	1	7,918	0.01%
2023/06/14	50.1	62.40	1	62.80	62.20	49.1	8,067	0.61%
2023/06/13	3.1	61.99	0	0.00	61.80	3.1	8,375	0.04%
2023/06/09	1	61.80	39	60.87	61.80	-38	9,553	-0.40%
2023/06/08	41	62.26	4	61.83	61.50	37	9,687	0.38%
2023/06/07	0	0.00	2	59.55	59.80	-2	9,917	-0.02%
2023/06/06	0	0.00	3.2	59.35	59.50	-3.2	9,925	-0.03%
2023/06/05	1.3	58.12	0	0.00	58.00	1.3	9,958	0.01%
2023/06/02	3.1	58.06	0.2	58.00	58.10	3	10,005	0.03%
2023/06/01	4.1	57.06	4	57.13	57.10	0.1	10,059	0.00%
2023/05/31	7.1	59.12	0	0.00	58.00	7.1	10,104	0.07%
2023/05/30	5	59.22	2	59.35	58.70	3	10,281	0.03%
2023/05/26	1.1	58.94	0	0.00	58.90	1.1	10,595	0.01%
2023/05/25	2	59.60	0	0.00	58.70	2	10,907	0.02%
2023/05/24	1	60.20	1	60.50	60.10	0	11,227	0.00%
2023/05/23	2	60.30	0	0.00	60.10	2	11,458	0.02%
2023/05/22	0	0.00	2.2	60.30	60.20	-2.2	11,482	-0.02%
2023/05/19	0	0.00	0.1	59.90	60.30	-0.1	11,432	0.00%
2023/05/18	0.1	60.20	1	59.60	59.60	-0.9	11,369	-0.01%
2023/05/17	1.4	59.82	1	60.30	60.20	0.4	11,390	0.00%
2023/05/16	0	59.80	5	59.80	59.60	-5	11,367	-0.04%
2023/05/12	3	59.07	1	59.00	59.20	2	11,434	0.02%
2023/05/11	2	60.00	0	0.00	59.10	2	11,447	0.02%
2023/05/10	0	0.00	2.1	61.80	61.60	-2.1	11,368	-0.02%
2023/05/09	4	60.25	2	60.25	60.20	2	11,394	0.02%
2023/05/08	0	0.00	3	59.40	59.40	-3	11,536	-0.03%
2023/05/05	1.3	60.15	0	0.00	59.50	1.3	11,898	0.01%
2023/05/04	3	60.83	0	0.00	60.10	3	11,984	0.03%
2023/05/03	2.7	61.46	0	0.00	60.50	2.7	12,004	0.02%
2023/05/02	3.1	63.40	0	0.00	63.20	3.1	11,970	0.03%
2023/04/26	0.1	63.60	7	63.30	63.70	-6.9	12,253	-0.06%
2023/04/25	3.1	64.89	0	0.00	64.20	3.1	12,258	0.03%
2023/04/24	0.1	65.30	0	0.00	65.50	0.1	12,374	0.00%
2023/04/21	9.2	65.97	0.7	65.30	65.00	8.5	12,497	0.07%
2023/04/20	0	0.00	0	68.70	67.70	0	12,473	0.00%
2023/04/19	2	68.50	0	0.00	68.00	2	12,630	0.02%
2023/04/18	3	69.27	0	0.00	69.00	3	12,772	0.02%
2023/04/17	0	0.00	0	71.00	70.50	0	12,889	0.00%
2023/04/14	2	68.60	2.1	69.50	69.90	-0.1	13,041	0.00%
2023/04/13	2.2	69.07	0	0.00	68.50	2.2	13,235	0.02%
2023/04/12	1	69.00	1	69.50	68.80	0	13,442	0.00%
2023/04/11	1	68.80	0	0.00	68.60	1	13,740	0.01%
2023/04/10	2	69.20	2	69.60	68.80	0	14,135	0.00%
2023/04/07	3	68.67	3	68.73	69.40	0	14,505	0.00%
2023/04/06	1	68.40	4	67.80	67.80	-3	14,953	-0.02%
2023/03/31	1	68.80	0	69.60	68.50	1	15,727	0.01%
2023/03/30	0	68.90	0	0.00	68.50	0	17,126	0.00%
2023/03/29	0	0.00	1	68.90	68.80	-1	17,649	-0.01%
2023/03/28	1	69.90	3	69.60	69.30	-2	18,203	-0.01%
2023/03/27	1	70.10	1	69.90	69.70	0	18,992	0.00%
2023/03/24	1	70.00	0	0.00	70.50	1	19,983	0.01%
2023/03/21	5	70.00	1	69.30	69.00	4	20,226	0.02%
2023/03/20	4	70.08	0	0.00	69.60	4	20,233	0.02%
2023/03/16	6.2	69.68	0.2	68.20	68.20	6	20,128	0.03%
2023/03/15	19.1	71.41	13.3	71.68	71.00	5.8	19,886	0.03%
2023/03/14	13.2	73.27	3.4	73.57	72.50	9.8	19,571	0.05%
2023/03/13	6	79.93	7	80.78	80.50	-1	18,898	-0.01%
2023/03/10	8	81.20	7	81.94	79.10	1	18,755	0.01%
2023/03/09	2	80.15	2.1	80.30	80.10	-0.1	18,527	0.00%
2023/03/08	0.1	79.00	0	0.00	79.00	0.1	18,647	0.00%
2023/03/07	4	81.05	9	80.73	80.70	-5	18,699	-0.03%
2023/03/06	1	80.80	10	80.70	80.60	-9	18,803	-0.05%
2023/03/03	3	81.03	1	81.00	81.10	2	19,016	0.01%
2023/03/02	0	0.00	4.1	80.74	80.70	-4.1	19,149	-0.02%
2023/02/24	5	79.48	12	79.63	79.60	-7	18,961	-0.04%
2023/02/23	1	79.00	4.1	79.24	79.20	-3.1	18,829	-0.02%
2023/02/22	13	78.16	9	77.41	76.70	4	18,592	0.02%
2023/02/21	12.1	75.60	19	76.94	77.50	-6.9	18,344	-0.04%
2023/02/20	5	73.90	31	74.10	74.00	-26	18,296	-0.14%
2023/02/17	2	72.65	0	0.00	73.30	2	18,522	0.01%
2023/02/16	2	74.10	0	0.00	73.70	2	18,664	0.01%
2023/02/15	2.4	74.40	5	73.80	73.70	-2.7	19,073	-0.01%
2023/02/14	0	0.00	4	74.75	74.80	-4	19,329	-0.02%
2023/02/13	2.1	73.70	0	0.00	73.80	2.1	19,474	0.01%
2023/02/09	0	0.00	2	76.90	76.90	-2	20,025	-0.01%
2023/02/08	2	77.80	0	0.00	77.90	2	20,279	0.01%
2023/02/07	2	76.45	3	77.27	77.60	-1	20,350	0.00%
2023/02/06	6.6	77.25	14	76.19	76.10	-7.4	20,482	-0.04%
2023/02/03	21	80.61	4.1	79.99	79.50	17	20,459	0.08%
2023/02/02	0	0.00	1	78.90	78.60	-1	20,220	0.00%
2023/02/01	0	0.00	3	76.67	76.70	-3	20,217	-0.02%
2023/01/31	1	75.80	4	76.18	75.90	-3	20,313	-0.01%
2023/01/30	0	0.00	1	74.70	75.60	-1	20,414	0.00%
2023/01/17	2	74.20	0	0.00	73.60	2	20,433	0.01%
2023/01/16	1.1	74.29	0	0.00	73.70	1.1	20,475	0.01%
2023/01/13	0.6	74.50	12	74.37	74.50	-11.4	20,424	-0.06%
2023/01/12	9.1	74.57	0	0.00	74.10	9.1	20,536	0.04%
2023/01/11	5	77.12	5	77.12	76.10	0	20,473	0.00%
2023/01/10	3	77.37	1	78.20	76.50	2	20,444	0.01%
2023/01/09	2	77.50	1	77.20	77.50	1	20,639	0.00%
2023/01/06	4.2	76.48	4	76.95	77.80	0.2	20,709	0.00%
2023/01/05	2	77.90	2	78.65	77.10	0	20,762	0.00%
2023/01/04	8.1	78.89	5	77.10	77.10	3.1	20,903	0.02%
2023/01/03	4	80.00	0	0.00	79.20	4	20,825	0.02%
2022/12/30	0	0.00	11	80.52	80.10	-11	20,753	-0.05%
2022/12/29	21.1	79.48	1	79.20	79.20	20.1	20,637	0.10%
2022/12/28	14.5	80.04	4	81.23	79.00	10.5	20,583	0.05%
2022/12/27	5	83.42	2.4	83.91	82.10	2.6	20,463	0.01%
2022/12/26	8	85.15	0	0.00	82.40	8	20,553	0.04%
2022/12/23	11	85.04	10	85.81	86.20	1	20,344	0.00%
2022/12/22	33	82.86	35.3	83.94	87.20	-2.3	19,732	-0.01%
2022/12/21	11	79.11	15	78.87	79.80	-4	18,579	-0.02%
2022/12/20	16	77.56	17.2	77.97	76.70	-1.2	18,285	-0.01%
2022/12/19	11	78.00	9	78.97	76.20	2	18,086	0.01%
2022/12/16	6	77.80	15.2	77.77	78.80	-9.2	17,509	-0.05%
2022/12/15	3	71.53	3	72.13	72.50	0	16,827	0.00%
2022/12/13	1	70.50	2	71.00	70.30	-1	17,331	-0.01%
2022/12/12	1	70.80	0	0.00	69.30	1	17,584	0.01%
2022/12/09	2	70.10	2	70.05	70.10	0	17,814	0.00%
2022/12/08	2	68.60	1	68.80	68.60	1	18,088	0.01%
2022/12/07	12.1	70.60	10	69.10	69.10	2.1	18,250	0.01%
2022/12/02	3.9	74.97	1	75.20	74.50	2.9	18,584	0.02%
2022/12/01	1	75.40	9	75.62	75.30	-8	18,774	-0.04%
2022/11/30	0	0.00	3.1	75.30	76.10	-3.1	18,698	-0.02%
2022/11/29	1	73.30	1	74.20	74.70	0	18,769	0.00%
2022/11/28	2	73.20	0	0.00	72.90	2	18,998	0.01%
2022/11/25	3	76.13	11	75.95	74.90	-8	18,973	-0.04%
2022/11/24	0	0.00	2.4	73.60	75.40	-2.4	19,000	-0.01%
2022/11/23	0	0.00	5.1	70.85	71.10	-5.1	18,785	-0.03%
2022/11/22	1.2	70.07	0	0.00	69.10	1.2	18,934	0.01%
2022/11/21	0.1	70.40	0	0.00	69.50	0.1	18,878	0.00%
2022/11/18	0	0.00	0.3	74.01	71.80	-0.3	18,843	0.00%
2022/11/17	3	75.43	0	0.00	74.20	3	18,944	0.02%
2022/11/16	0	0.00	1.1	74.82	75.30	-1.1	18,910	-0.01%
2022/11/14	2.9	74.31	0.1	74.70	74.10	2.8	18,805	0.01%
2022/11/11	1.1	75.12	0.1	75.80	73.50	1	18,698	0.01%
2022/11/10	0	0.00	1.1	73.03	74.40	-1.1	18,395	-0.01%
2022/11/09	4	71.35	19.1	71.64	72.00	-15.1	18,244	-0.08%
2022/11/08	3.2	71.88	5.1	71.66	70.40	-1.9	18,282	-0.01%
2022/11/07	1	68.80	3.2	69.35	70.00	-2.2	18,009	-0.01%
2022/11/04	1	66.80	0	0.00	66.60	1	17,759	0.01%
2022/11/03	0.1	65.12	0	0.00	65.80	0.1	17,605	0.00%
2022/11/02	4	67.20	0	0.00	66.50	4	17,748	0.02%
2022/11/01	0.1	66.00	0	0.00	66.00	0.1	17,590	0.00%
2022/10/31	2	67.55	2	68.05	67.70	0	17,596	0.00%
2022/10/28	1	68.50	1	68.80	68.50	0	17,585	0.00%
2022/10/27	5	69.54	2.2	70.53	70.50	2.9	17,529	0.02%
2022/10/26	1	66.20	1.1	66.62	69.20	-0.1	17,483	0.00%
2022/10/25	20	68.50	10	67.70	67.70	10	17,395	0.06%
2022/10/24	0	0.00	3.1	69.82	68.50	-3.1	17,586	-0.02%
2022/10/21	4	66.98	3	66.90	66.50	1	17,570	0.01%
2022/10/20	6.1	64.60	1	64.40	66.90	5.1	17,578	0.03%
2022/10/19	0	0.00	1.2	68.50	67.90	-1.2	17,706	-0.01%
2022/10/18	3	67.13	4	66.88	67.00	-1	17,674	-0.01%
2022/10/17	6.4	64.02	10	62.90	64.90	-3.6	17,705	-0.02%
2022/10/14	1	68.90	7	69.19	68.80	-6	17,512	-0.03%
2022/10/13	3	67.60	3	67.73	65.40	0	17,873	0.00%
2022/10/12	3.4	68.51	0	0.00	68.30	3.4	18,252	0.02%
2022/10/11	5.1	72.55	11	72.12	72.20	-6	18,103	-0.03%
2022/10/07	7	73.69	6.1	74.31	73.20	1	17,998	0.01%
2022/10/06	3.5	72.70	2	73.00	73.60	1.5	18,048	0.01%
2022/10/05	1	72.90	7	73.79	72.90	-6	18,103	-0.03%
2022/10/04	5	71.20	11.3	71.72	71.60	-6.3	18,225	-0.03%
2022/10/03	9	68.99	23.4	69.67	70.30	-14.4	18,110	-0.08%
2022/09/30	9	65.79	10	65.95	66.80	-1	17,994	-0.01%
2022/09/29	0	67.30	1	67.30	66.50	-1	17,966	-0.01%
2022/09/28	10.6	67.70	7	66.71	65.70	3.6	17,990	0.02%
2022/09/27	6	70.43	11	70.82	71.00	-5	18,355	-0.03%
2022/09/26	16	71.13	10.1	70.95	69.40	5.9	18,480	0.03%
2022/09/23	4.5	75.62	9.1	75.93	74.90	-4.6	18,620	-0.02%
2022/09/22	9.4	75.78	1.5	75.68	74.70	7.8	18,861	0.04%
2022/09/21	9.2	77.01	35.4	77.40	78.30	-26.2	19,104	-0.14%
2022/09/20	2	75.35	2	75.85	75.10	0	19,163	0.00%
2022/09/19	9.3	77.20	7	75.19	74.10	2.3	19,630	0.01%
2022/09/16	5.1	79.00	3	79.47	80.70	2.1	19,925	0.01%
2022/09/15	13	80.94	15	81.49	80.70	-2	20,286	-0.01%
2022/09/14	1	76.60	2.5	78.36	79.10	-1.5	20,546	-0.01%
2022/09/13	23	78.12	22.2	77.84	77.70	0.9	20,614	0.00%
2022/09/12	9	76.02	6	77.42	76.90	3	20,925	0.01%
2022/09/08	0.1	73.42	6	73.43	74.10	-5.9	20,836	-0.03%
2022/09/07	5.5	75.21	5	75.70	74.50	0.5	20,908	0.00%
2022/09/06	1.1	77.27	17	77.58	76.80	-15.9	20,750	-0.08%
2022/09/05	4.7	76.96	1	76.20	76.20	3.7	20,692	0.02%
2022/09/02	7.1	80.77	1.1	79.47	78.00	6	20,581	0.03%
2022/09/01	3.1	84.50	5.6	83.98	83.70	-2.5	20,346	-0.01%
2022/08/31	4.8	84.60	5.5	84.38	86.80	-0.7	20,415	0.00%
2022/08/30	3.8	86.48	4.5	86.83	86.10	-0.7	20,129	0.00%
2022/08/29	11.1	86.77	2	87.80	86.30	9.1	20,111	0.04%
2022/08/26	7.1	93.50	0	0.00	93.10	7.1	20,046	0.04%
2022/08/25	0.2	92.13	0.6	93.00	92.80	-0.5	20,010	0.00%
2022/08/24	6.1	93.89	1	91.40	91.30	5.1	20,068	0.03%
2022/08/23	1	95.00	5	95.14	94.60	-4	20,090	-0.02%
2022/08/22	9.1	96.25	4.2	95.94	95.10	4.9	20,154	0.02%
2022/08/18	11.1	100.73	0	0.00	101.00	11.1	20,220	0.05%
2022/08/17	2.4	101.44	1	102.00	101.50	1.4	20,697	0.01%
2022/08/16	2.1	100.50	2	100.00	99.90	0.1	21,251	0.00%
2022/08/15	10.7	101.85	11	101.55	101.50	-0.4	21,871	0.00%
2022/08/12	0	0.00	12	104.21	104.50	-12	21,770	-0.06%
2022/08/11	2	104.25	9	103.89	103.00	-7	21,901	-0.03%
2022/08/10	2	104.00	2	103.50	103.00	0	21,885	0.00%
2022/08/09	10.1	105.05	9	105.50	105.00	1.1	21,937	0.00%
2022/08/08	1	107.50	1	107.00	107.50	0	21,826	0.00%
2022/08/05	0	0.00	2.1	106.76	107.50	-2.1	21,846	-0.01%
2022/08/04	4.1	102.64	4	102.63	104.00	0.1	21,921	0.00%
2022/08/03	1	105.00	0	0.00	104.50	1	21,955	0.00%
2022/08/02	5.1	103.91	3	104.17	105.00	2.1	22,088	0.01%
2022/08/01	5	106.00	0	0.00	107.50	5	22,109	0.02%
2022/07/29	1	107.00	5.1	106.90	107.00	-4.1	22,202	-0.02%
2022/07/28	2.1	102.79	0	0.00	102.00	2.1	22,118	0.01%
2022/07/27	1	102.50	15	103.73	104.50	-14	22,091	-0.06%
2022/07/26	9.1	101.12	3	103.17	100.50	6.1	22,099	0.03%
2022/07/25	3.1	104.17	7	104.36	104.00	-4	21,952	-0.02%
2022/07/22	2	106.75	1	106.50	106.50	1	21,993	0.00%
2022/07/21	7.7	106.78	8	105.81	105.50	-0.3	22,013	0.00%
2022/07/20	11.1	106.51	5	104.50	103.50	6.1	21,989	0.03%
2022/07/19	26	130.62	47.5	128.70	131.00	-21.5	21,598	-0.10%
2022/07/18	1	119.00	6	120.42	121.00	-5	21,147	-0.02%
2022/07/15	6	117.75	1	118.50	117.00	5	21,144	0.02%
2022/07/14	7	116.29	8.1	115.19	118.50	-1.1	21,219	0.00%
2022/07/13	1	116.50	2	116.50	113.50	-1	21,063	0.00%
2022/07/12	40.1	112.29	11	113.77	112.00	29.1	20,966	0.14%
2022/07/11	7.1	119.94	5	120.50	120.50	2.1	20,719	0.01%
2022/07/08	14	119.93	22	120.48	120.50	-8	20,675	-0.04%
2022/07/07	3	113.33	4	115.38	116.50	-1	20,505	0.00%
2022/07/06	17	114.91	18	114.00	113.50	-1	20,500	0.00%
2022/07/05	6	115.67	11	114.14	116.00	-5	20,405	-0.02%
2022/07/04	5	113.20	5	114.10	115.50	0	19,948	0.00%
2022/07/01	8	116.81	28	116.59	111.00	-20	19,836	-0.10%
2022/06/30	24	118.58	20	118.45	119.00	4	19,480	0.02%
2022/06/29	24.1	122.22	14	123.46	120.00	10.1	19,155	0.05%
2022/06/28	31	126.16	8.1	125.89	128.00	23	18,787	0.12%
2022/06/27	3	125.83	9.1	124.94	128.00	-6.1	18,412	-0.03%
2022/06/24	64	115.48	69.7	115.14	116.50	-5.7	17,937	-0.03%
2022/06/23	24.1	113.00	17	112.80	110.50	7.1	17,617	0.04%
2022/06/22	11.1	120.34	17	119.18	120.00	-5.9	17,276	-0.03%
2022/06/21	9	121.56	19.1	121.89	123.50	-10.1	16,758	-0.06%
2022/06/20	23.1	123.02	5	122.60	119.50	18.1	16,534	0.11%
2022/06/17	10	131.60	17	132.47	131.00	-7	16,156	-0.04%
2022/06/16	15.1	134.74	8	133.13	131.00	7.1	15,984	0.04%
2022/06/15	6	141.67	1	140.50	140.50	5	16,030	0.03%
2022/06/14	6	142.42	6	143.08	143.00	0	16,380	0.00%
2022/06/13	5.1	143.90	21	144.52	143.00	-15.9	17,312	-0.09%
2022/06/10	9	151.22	3	152.50	150.00	6	17,735	0.03%
2022/06/09	13.1	156.28	2	155.75	155.00	11.1	17,977	0.06%
2022/06/08	1	160.51	7	160.93	161.50	-6	18,124	-0.03%
2022/06/07	2	158.50	3	159.67	159.00	-1	18,565	-0.01%
2022/06/06	11	160.23	9	162.17	158.50	2	19,086	0.01%
2022/06/02	3	159.00	1.4	159.00	158.50	1.6	19,672	0.01%
2022/06/01	1	158.50	3	160.33	159.50	-2	20,734	-0.01%
2022/05/31	9	157.61	43	157.55	157.00	-34	22,047	-0.15%
2022/05/30	27	160.67	22	159.75	158.50	5	22,405	0.02%
2022/05/27	37	158.81	14	160.21	160.50	23	22,706	0.10%
2022/05/26	11.1	161.00	8	159.31	156.50	3.1	23,032	0.01%
2022/05/25	10	160.95	9	163.33	160.50	1	23,196	0.00%
2022/05/24	25	163.66	6	164.33	161.50	19	23,415	0.08%
2022/05/23	7	162.50	23.2	160.77	163.50	-16.2	23,452	-0.07%
2022/05/20	3	147.50	6	148.00	149.00	-3	23,616	-0.01%
2022/05/19	4	143.50	10	144.45	146.00	-6	24,528	-0.02%
2022/05/18	5	145.80	9	146.11	147.50	-4	25,491	-0.02%
2022/05/17	10	146.30	8	146.44	143.00	2	26,034	0.01%
2022/05/16	6	150.42	6	151.50	148.00	0	26,380	0.00%
2022/05/13	0	0.00	4	153.38	153.50	-4	26,755	-0.01%
2022/05/12	8	149.69	9	150.50	148.50	-1	27,852	0.00%
2022/05/11	6	151.17	6.1	151.83	151.50	-0.1	28,048	0.00%
2022/05/10	3.1	150.49	8	149.13	151.50	-5	28,426	-0.02%
2022/05/09	8	150.69	4	150.75	148.00	4	28,842	0.01%
2022/05/06	11	149.82	7	150.43	151.50	4	29,843	0.01%
2022/05/05	5	151.70	13	152.85	153.00	-8	29,960	-0.03%
2022/05/04	4.1	148.65	4	149.75	148.50	0.1	29,923	0.00%
2022/05/03	11	144.27	2	145.75	146.00	9	30,123	0.03%
2022/04/29	2	146.50	2	146.50	146.00	0	30,426	0.00%
2022/04/28	4.4	143.57	4	144.75	142.00	0.4	30,615	0.00%
2022/04/27	10	141.90	15	142.37	144.00	-5	30,648	-0.02%
2022/04/26	9	147.61	1	149.50	145.00	8	30,761	0.03%
2022/04/25	5.5	149.87	2.1	150.02	148.00	3.4	30,860	0.01%
2022/04/22	7	155.79	6	157.25	156.00	1	30,890	0.00%
2022/04/21	1	157.50	4	158.50	157.50	-3	31,098	-0.01%
2022/04/20	6	156.92	0	0.00	155.50	6	31,348	0.02%
2022/04/19	3	155.83	2	155.00	156.00	1	31,482	0.00%
2022/04/18	2	151.50	5	151.40	151.00	-3	31,728	-0.01%
2022/04/15	2	154.75	2	155.75	155.00	0	32,036	0.00%
2022/04/14	4	156.50	1	160.00	154.50	3	32,163	0.01%
2022/04/13	3.1	155.90	20	156.95	158.00	-16.9	32,253	-0.05%
2022/04/12	19.2	152.11	10	149.65	153.00	9.2	32,311	0.03%
2022/04/11	6.1	154.25	11	153.91	151.50	-4.9	32,351	-0.02%
2022/04/08	4.1	154.00	6	153.58	154.00	-1.9	32,947	-0.01%
2022/04/07	14	150.46	0	0.00	149.50	14	33,063	0.04%
2022/04/06	5	155.40	1	155.00	156.00	4	33,093	0.01%
2022/04/01	1	156.00	5	159.20	160.00	-4	33,478	-0.01%
2022/03/31	2	158.25	6	156.83	158.50	-4	33,528	-0.01%
2022/03/30	5	157.50	6	158.17	160.00	-1	33,688	0.00%
2022/03/29	5	156.30	5	157.00	154.50	0	33,769	0.00%
2022/03/28	14.1	154.40	6.2	154.94	156.00	7.9	34,092	0.02%
2022/03/25	22.6	154.37	8	157.44	153.50	14.6	34,467	0.04%
2022/03/24	4.4	160.98	2	162.25	160.00	2.4	34,857	0.01%
2022/03/23	0	0.00	1	165.50	163.00	-1	35,566	0.00%
2022/03/22	1	162.50	0	0.00	162.50	1	36,222	0.00%
2022/03/21	2	164.00	1	164.00	163.00	1	37,126	0.00%
2022/03/18	16	162.06	1	163.00	163.00	15	38,261	0.04%
2022/03/17	10	164.59	6.1	165.21	168.00	3.9	38,841	0.01%
2022/03/16	22.1	166.99	15.1	163.86	161.50	7	39,919	0.02%
2022/03/15	21.3	178.17	10	177.80	172.50	11.3	39,944	0.03%
2022/03/14	5	179.70	12	180.00	182.00	-7	41,030	-0.02%
2022/03/11	11	175.55	10	175.40	175.00	1	42,473	0.00%
2022/03/10	115	180.65	111	177.70	176.50	4	43,249	0.01%	大買/大賣/
2022/03/09	10.2	174.31	12	174.58	174.00	-1.8	43,857	0.00%
2022/03/08	21	174.40	15	174.90	170.50	6	44,460	0.01%
2022/03/07	24.1	188.05	18	191.47	180.00	6.1	43,865	0.01%
2022/03/04	23	193.68	15.4	193.98	192.00	7.6	43,042	0.02%
2022/03/03	9	194.44	12	194.92	192.00	-3	41,921	-0.01%
2022/03/02	13	192.08	17	192.32	190.50	-4	41,774	-0.01%
2022/03/01	7	191.43	7	192.93	193.00	0	41,636	0.00%
2022/02/25	5	186.50	4	187.88	187.00	1	41,391	0.00%
2022/02/24	12	187.42	4	183.88	182.00	8	41,218	0.02%
2022/02/23	11	188.68	12	188.54	190.00	-1	40,843	0.00%
2022/02/22	25	184.84	12	183.17	181.50	13	40,488	0.03%
2022/02/21	29.1	197.12	28	197.46	195.00	1.1	39,762	0.00%
2022/02/18	26	191.58	32.3	189.76	194.50	-6.3	39,031	-0.02%
2022/02/17	19.1	185.04	19.1	185.46	183.00	0	38,225	0.00%
2022/02/16	9	184.00	19	183.50	183.50	-10	37,912	-0.03%
2022/02/15	25	180.00	25	180.72	178.50	0	38,206	0.00%
2022/02/14	24	177.90	34.2	179.69	180.00	-10.1	38,783	-0.03%
2022/02/11	22	174.07	17.1	175.05	172.00	4.9	38,390	0.01%
2022/02/10	15	173.47	17	174.15	175.50	-2	39,037	-0.01%
2022/02/09	19	174.05	14	175.82	173.50	5	39,741	0.01%
2022/02/08	25	168.98	32.1	170.37	172.00	-7	39,830	-0.02%
2022/02/07	5.1	149.91	6.1	156.34	162.00	-1	39,996	0.00%
2022/01/26	6	148.67	5.1	148.29	147.50	0.9	41,239	0.00%
2022/01/25	6.3	148.47	1	146.00	145.50	5.3	41,581	0.01%
2022/01/24	7.4	150.69	8	151.19	153.00	-0.6	41,813	0.00%
2022/01/21	6.1	154.58	4	154.75	151.50	2.1	42,137	0.01%
2022/01/20	3	161.17	6	161.92	161.00	-3	42,290	-0.01%
2022/01/19	6.1	163.63	4.1	164.55	161.50	2	42,524	0.00%
2022/01/18	103.2	167.45	102	165.57	166.00	1.2	42,715	0.00%	大買/大賣/
2022/01/17	3	169.65	2	169.50	166.00	1	43,550	0.00%
2022/01/14	8	168.94	8	169.94	173.50	0	44,029	0.00%
2022/01/13	11.3	173.86	18	174.33	168.50	-6.7	44,460	-0.01%
2022/01/12	9.1	177.56	14	178.32	176.00	-5	44,725	-0.01%
2022/01/11	8	179.82	6	180.58	181.50	2	45,521	0.00%
2022/01/10	6.1	183.96	4	184.38	179.50	2.1	46,605	0.00%
2022/01/07	7	188.86	4	187.25	187.50	3	47,315	0.01%
2022/01/06	2	189.75	2.1	190.76	191.00	-0.1	48,866	0.00%
2022/01/05	16.5	192.52	14	192.11	191.00	2.5	49,726	0.01%
2022/01/04	19.1	189.18	19	187.63	191.50	0	50,499	0.00%
2022/01/03	30.1	188.48	12	187.08	187.50	18.1	51,296	0.04%
2021/12/30	6.1	198.83	10.2	198.72	198.50	-4.2	51,827	-0.01%
2021/12/29	8	201.19	5	200.90	201.00	3	52,778	0.01%
2021/12/28	23	203.48	20.5	202.98	200.50	2.5	54,654	0.00%
2021/12/27	8	199.81	7	199.43	199.00	1	55,451	0.00%
2021/12/24	8	202.75	1	199.50	199.00	7	56,326	0.01%
2021/12/23	7	203.57	3	204.00	200.00	4	56,322	0.01%
2021/12/22	3	203.17	5	204.10	204.00	-2	56,540	0.00%
2021/12/21	9	199.78	13	202.81	207.00	-4	56,543	-0.01%
2021/12/20	28	200.96	26	197.60	199.00	2	56,620	0.00%
2021/12/17	13	201.65	16.5	202.61	200.00	-3.5	56,644	-0.01%
2021/12/16	23	200.15	39	200.29	196.50	-16	56,315	-0.03%
2021/12/15	40	195.90	21.1	195.84	199.00	18.9	56,196	0.03%
2021/12/14	28	196.48	24	194.85	189.50	4	56,156	0.01%
2021/12/13	11	207.82	18	208.06	201.50	-7	55,319	-0.01%
2021/12/10	45	206.93	48	206.08	210.50	-3	55,553	-0.01%
2021/12/09	20.3	205.91	33.1	201.75	208.00	-12.8	54,894	-0.02%
2021/12/08	27	199.19	25	199.12	197.00	2	54,715	0.00%
2021/12/07	28	185.27	41.2	183.08	191.00	-13.2	54,241	-0.02%
2021/12/06	14	175.32	23.6	174.60	176.50	-9.6	53,587	-0.02%
2021/12/03	20	168.95	10	167.75	164.50	10	53,625	0.02%
2021/12/02	10	163.10	22.3	163.71	169.50	-12.3	53,692	-0.02%
2021/12/01	0.1	155.06	1.2	155.43	154.50	-1	53,099	0.00%
2021/11/30	3.2	155.51	4.1	156.13	156.50	-0.9	53,553	0.00%
2021/11/29	9.2	153.86	7	153.43	153.00	2.2	54,150	0.00%
2021/11/26	8.1	156.64	11	156.05	152.00	-2.9	55,260	-0.01%
2021/11/25	8	157.06	7.1	156.58	157.50	0.9	55,943	0.00%
2021/11/24	0	154.00	1	154.50	154.00	-1	56,530	0.00%
2021/11/23	7	155.43	8	154.75	154.00	-1	58,328	0.00%
2021/11/22	22	155.30	22	156.20	154.50	0	60,206	0.00%
2021/11/19	4.3	157.97	7	158.71	156.00	-2.7	61,871	0.00%
2021/11/18	4.2	159.76	9.2	160.65	160.50	-5.1	64,140	-0.01%
2021/11/17	3	159.16	3	160.33	158.50	0	66,010	0.00%
2021/11/16	10	159.80	13	159.73	161.00	-3	67,378	0.00%
2021/11/15	23	159.45	21	158.95	157.00	2	69,856	0.00%
2021/11/12	21	159.60	23	160.70	159.00	-2	71,211	0.00%
2021/11/11	15.7	171.76	5	172.90	159.50	10.7	71,484	0.01%
2021/11/10	15.6	181.24	14	180.54	177.00	1.6	72,107	0.00%
2021/11/09	37.1	186.83	21	187.69	183.50	16.1	73,224	0.02%
2021/11/08	28	183.32	28.7	185.54	190.00	-0.7	73,787	0.00%
2021/11/05	13	174.77	8.5	176.35	178.00	4.5	74,735	0.01%
2021/11/04	31.6	177.43	18.1	175.31	174.50	13.6	76,083	0.02%
2021/11/03	34	171.65	64.3	172.37	171.50	-30.3	76,323	-0.04%
2021/11/02	4	161.63	14.4	162.16	161.00	-10.4	76,868	-0.01%
2021/11/01	5	162.50	1.2	164.91	158.50	3.8	77,612	0.00%
2021/10/29	6	159.75	14.1	158.45	160.00	-8.1	78,267	-0.01%
2021/10/28	12	156.54	15	156.17	153.50	-3	79,584	0.00%
2021/10/27	3	153.50	1	154.50	153.00	2	82,036	0.00%
2021/10/26	8	158.03	7	157.57	157.00	1	84,992	0.00%
2021/10/25	108.2	152.84	109.5	157.95	157.50	-1.3	87,571	0.00%	大買/大賣/
2021/10/22	19.1	154.69	7	154.71	152.50	12.1	90,066	0.01%
2021/10/21	16	161.88	18	164.00	159.00	-2	91,770	0.00%
2021/10/20	4.1	160.77	5.1	162.19	159.50	-1	92,550	0.00%
2021/10/19	13	161.31	22	161.48	158.00	-9	94,278	-0.01%
2021/10/18	21.1	152.40	23	153.33	160.00	-1.9	96,471	0.00%
2021/10/15	50.1	162.82	35	161.24	161.00	15.1	97,931	0.02%
2021/10/14	28	161.59	30	163.60	164.50	-2	98,982	0.00%
2021/10/13	35	157.40	41	156.79	155.00	-6	99,248	-0.01%
2021/10/12	13.1	156.23	7	156.64	153.50	6	101,711	0.01%
2021/10/08	31.2	168.54	19	167.63	169.50	12.2	102,911	0.01%
2021/10/07	28.1	170.77	47	172.38	171.50	-18.9	105,121	-0.02%
2021/10/06	25	168.48	19	164.82	161.50	6	106,167	0.01%
2021/10/05	38	165.42	52.3	167.35	173.00	-14.2	107,309	-0.01%
2021/10/04	25	171.34	19.2	173.25	165.50	5.8	108,342	0.01%
2021/10/01	89	185.64	80	185.04	183.50	9	110,613	0.01%
2021/09/30	9	202.89	5	203.10	203.50	4	112,158	0.00%
2021/09/29	4	202.88	4	202.13	200.50	0	113,993	0.00%
2021/09/28	11	202.27	5	202.00	203.50	6	115,755	0.01%
2021/09/27	34	216.76	11	209.09	208.00	23	117,732	0.02%
2021/09/24	19	214.79	36	215.12	215.00	-17	121,860	-0.01%
2021/09/23	8	208.94	3	208.33	207.50	5	123,853	0.00%
2021/09/22	7	203.29	15	204.50	203.00	-8	127,961	-0.01%
2021/09/17	12	205.71	20	207.95	210.00	-8	129,019	-0.01%
2021/09/16	10	204.15	13	203.38	200.50	-3	131,239	0.00%
2021/09/15	19	202.63	22	203.25	205.00	-3	132,972	0.00%
2021/09/14	15	205.40	4	211.75	201.50	11	136,191	0.01%
2021/09/13	18	213.08	21	213.57	210.00	-3	138,442	0.00%
2021/09/10	27	209.56	35	211.00	211.50	-8	139,336	-0.01%
2021/09/09	37.1	207.76	39	209.55	207.50	-1.9	140,530	0.00%
2021/09/08	48	213.10	27	212.67	213.00	21	141,059	0.01%
2021/09/07	6.1	205.07	19	208.21	209.50	-12.9	141,359	-0.01%
2021/09/06	16	215.44	15	217.23	211.00	1	140,707	0.00%
2021/09/03	43.1	230.26	18.8	223.53	222.00	24.2	140,444	0.02%
2021/09/02	48	238.51	55	241.45	235.50	-7	139,951	-0.01%
2021/09/01	126	245.29	117.2	240.70	235.00	8.8	139,269	0.01%	大買/大賣/
2021/08/31	133.1	250.50	121	247.54	248.00	12.1	138,045	0.01%	大買/大賣/
2021/08/30	68	254.81	57	251.32	249.00	11	137,102	0.01%
2021/08/27	143	256.34	140	261.79	252.00	3	136,378	0.00%	大買/大賣/
2021/08/26	156.1	257.13	153	253.53	258.00	3.1	134,570	0.00%	大買/大賣/
2021/08/25	23	251.43	46	251.76	262.00	-23	132,823	-0.02%
2021/08/24	78.4	248.92	66	247.35	244.00	12.4	131,087	0.01%
2021/08/23	24	241.60	55.3	243.99	248.00	-31.3	129,142	-0.02%
2021/08/20	37	218.66	45	218.64	225.50	-8	129,352	-0.01%
2021/08/19	211.1	222.48	190	225.66	213.00	21.1	130,804	0.02%	大買/大賣/
2021/08/18	87.1	211.04	100.1	213.93	226.00	-13	129,864	-0.01%
2021/08/17	168	215.67	166	209.60	205.50	2	130,875	0.00%	大買/大賣/
2021/08/16	197	215.26	205	214.94	215.00	-8	131,847	-0.01%	大買/大賣/
2021/08/13	82	226.80	69	224.21	215.00	13	131,260	0.01%
2021/08/12	183	219.30	190	221.02	230.00	-7	131,665	-0.01%	大買/大賣/
2021/08/11	111	223.25	108	217.94	217.00	3	131,247	0.00%	大買/大賣/
2021/08/10	109	234.50	102	225.71	225.00	7	129,537	0.01%	大買/大賣/
2021/08/09	69	232.80	71	237.07	229.00	-2	128,839	0.00%
2021/08/06	93.2	226.40	101	234.91	231.00	-7.8	128,536	-0.01%	大賣/
2021/08/05	94	231.49	97	223.15	221.00	-3	127,154	0.00%
2021/08/04	78	232.35	78	232.20	233.00	0	126,543	0.00%
2021/08/03	106	229.79	102	235.28	229.00	4	126,639	0.00%	大買/大賣/
2021/08/02	177	222.47	159	226.45	232.00	18	125,565	0.01%	大買/大賣/
2021/07/30	260.1	236.79	244	233.77	223.50	16.1	123,176	0.01%	大買/大賣/
2021/07/29	126	231.60	143.2	241.11	248.00	-17.2	120,666	-0.01%	大買/大賣/
2021/07/28	145.1	206.85	148	210.91	225.50	-2.9	118,502	0.00%	大買/大賣/
2021/07/27	113.4	206.89	128.7	207.70	205.00	-15.4	116,098	-0.01%	大買/大賣/
2021/07/26	101.2	229.51	99	233.10	216.50	2.1	115,006	0.00%	大買/
2021/07/23	239	246.26	231.1	249.03	240.00	7.9	113,819	0.01%	大買/大賣/
2021/07/22	419.1	228.89	422	229.60	240.00	-2.9	112,099	0.00%	大買/大賣/
2021/07/21	183.6	250.25	162.1	255.64	238.50	21.5	109,689	0.02%	大買/大賣/
2021/07/20	112.6	271.06	98.2	265.79	260.50	14.4	107,231	0.01%	大買/
2021/07/19	99.1	289.30	88	292.65	286.00	11.1	105,706	0.01%
2021/07/16	114.2	294.79	122	291.41	286.00	-7.8	105,178	-0.01%	大買/大賣/
2021/07/15	57	266.13	93.3	269.93	278.50	-36.3	102,364	-0.04%
2021/07/14	161.1	252.34	170.4	259.21	253.50	-9.3	101,196	-0.01%	大買/大賣/
2021/07/13	151.4	270.91	114.4	266.52	258.50	37	98,531	0.04%	大買/大賣/
2021/07/12	59	286.34	71	291.28	287.00	-12	96,744	-0.01%
2021/07/09	208.9	282.41	159.2	280.58	275.00	49.7	94,700	0.05%	大買/大賣/
2021/07/08	96.2	274.44	128	282.29	304.00	-31.8	92,400	-0.03%	大賣/
2021/07/07	65.2	287.99	29	286.59	276.50	36.2	89,534	0.04%
2021/07/06	57.2	307.50	42	310.56	296.00	15.2	87,537	0.02%
2021/07/05	115	311.65	29	311.40	302.00	86	85,714	0.10%	大買/
2021/07/02	62	332.18	40	331.93	326.50	22	83,762	0.03%
2021/07/01	83.1	338.48	106	339.00	336.00	-22.9	81,705	-0.03%	大賣/
2021/06/30	16	306.31	50.9	311.50	321.00	-34.9	77,304	-0.05%
2021/06/29	103.4	306.82	61.3	308.23	292.00	42.2	75,146	0.06%	大買/
2021/06/28	9.5	290.28	58.2	294.20	300.00	-48.7	71,395	-0.07%
2021/06/25	84.2	265.44	121.8	267.43	273.00	-37.6	70,194	-0.05%	大賣/
2021/06/24	44	238.93	47.2	239.55	248.50	-3.2	67,663	0.00%
2021/06/23	84.4	243.92	46.7	247.37	226.00	37.7	65,883	0.06%
2021/06/22	76.1	265.22	66	266.81	251.00	10.1	61,674	0.02%
2021/06/21	404.2	248.57	251.1	242.16	249.00	153.1	58,851	0.26%	大買/大賣/鉅額交易
2021/06/18	76	216.09	675.7	211.83	226.50	-599.7	58,156	-1.03%	大賣/鉅額交易
2021/06/17	60.1	204.92	26.8	205.02	206.00	33.3	56,643	0.06%
2021/06/16	17.8	206.70	15.3	207.84	205.50	2.5	55,154	0.00%
2021/06/15	6	187.00	9	190.44	191.50	-3	53,839	-0.01%
2021/06/11	0	0.00	17.2	170.21	174.50	-17.2	53,432	-0.03%
2021/06/10	7.3	154.41	0	0.00	159.00	7.3	53,228	0.01%
2021/06/09	7.1	159.16	3.1	162.22	160.00	4	53,324	0.01%
2021/06/08	6.1	161.32	11	162.27	165.00	-4.9	53,404	-0.01%
2021/06/07	44.1	152.21	52	151.50	153.00	-7.9	53,464	-0.01%
2021/06/04	5	157.00	0	0.00	155.50	5	53,521	0.01%
2021/06/03	3	164.67	0	0.00	161.00	3	53,592	0.01%
2021/06/02	14	165.04	1	166.95	160.00	13	53,515	0.02%
2021/06/01	5	152.38	23	151.24	159.50	-18	53,205	-0.03%
2021/05/31	49.1	146.15	35	148.06	145.00	14.1	53,006	0.03%
2021/05/28	1,293	148.45	1,316.6	151.82	154.50	-23.6	52,533	-0.04%	大買/大賣/
2021/05/27	1,057.6	140.31	1,070.1	136.16	140.50	-12.5	50,723	-0.02%	大買/大賣/
2021/05/26	1,152	127.25	1,203.1	123.44	128.00	-51.1	47,866	-0.11%	大買/大賣/
2021/05/25	829.2	118.97	805	120.94	116.50	24.2	46,237	0.05%	大買/大賣/
2021/05/24	69.2	123.12	23	123.87	125.00	46.2	43,825	0.11%
2021/05/21	16	110.44	41	113.76	114.00	-25	42,234	-0.06%
2021/05/20	40	95.20	79.1	99.14	104.00	-39.1	41,724	-0.09%
2021/05/19	56	91.84	64	93.24	94.60	-8	39,609	-0.02%
2021/05/18	23	83.64	47	83.96	86.00	-24	39,042	-0.06%
2021/05/17	47	78.70	31.1	77.79	78.20	15.9	38,911	0.04%
2021/05/14	11	77.27	55.1	78.74	81.60	-44.1	37,764	-0.12%
2021/05/13	26	80.46	45	81.43	80.10	-19	36,679	-0.05%
2021/05/12	44	92.24	12	92.23	88.90	32	36,346	0.09%
2021/05/11	80	99.82	50	101.25	98.70	30	36,361	0.08%
2021/05/10	30	97.50	60	98.55	101.50	-30	35,317	-0.08%
2021/05/07	41	90.77	43	90.83	92.30	-2	34,558	-0.01%
2021/05/06	76	91.83	53	89.80	89.90	23	34,312	0.07%
2021/05/05	34	91.21	44	92.97	92.50	-10	33,721	-0.03%
2021/05/04	35	96.65	35	94.90	91.40	0	33,189	0.00%
2021/05/03	267	98.52	32	101.50	101.50	235	32,428	0.72%	大買/鉅額交易
2021/04/29	26.1	92.69	21	93.30	94.70	5.1	31,563	0.02%
2021/04/28	32.1	94.34	28	93.55	92.50	4.1	31,936	0.01%
2021/04/27	39	93.34	32	93.65	91.20	7	31,941	0.02%
2021/04/26	20	85.65	19	89.04	90.20	1	31,963	0.00%
2021/04/23	26	83.76	13	84.68	82.00	13	32,715	0.04%
2021/04/22	61	93.58	34	95.30	85.80	27	32,945	0.08%
2021/04/21	17	86.78	38	87.10	89.60	-21	32,068	-0.07%
2021/04/20	47	80.04	28.1	80.18	81.50	18.9	31,928	0.06%
2021/04/19	11	78.54	15.2	79.97	80.60	-4.2	32,264	-0.01%
2021/04/16	11	68.75	32	69.54	73.30	-21	32,430	-0.06%
2021/04/15	15	66.25	13	66.06	66.70	2	32,892	0.01%
2021/04/14	32	65.13	54	64.65	65.30	-22	34,186	-0.06%
2021/04/13	37	64.18	32.1	65.23	64.30	5	34,459	0.01%
2021/04/12	35	61.16	58.1	63.36	64.00	-23.1	35,159	-0.07%
2021/04/09	23	57.37	11	56.96	58.20	12	36,862	0.03%
2021/04/08	12	58.81	27	58.47	58.90	-15	37,908	-0.04%
2021/04/07	40	57.37	58.1	58.07	58.70	-18.1	39,236	-0.05%
2021/04/06	19	56.70	36	56.93	57.40	-17	42,280	-0.04%
2021/04/01	13	56.31	23	56.04	55.90	-10	43,279	-0.02%
2021/03/31	42	55.77	34	56.51	55.10	8	44,129	0.02%
2021/03/30	32	54.69	24	54.52	54.60	8	44,067	0.02%
2021/03/29	6	54.25	22	54.62	55.40	-16	44,720	-0.04%
2021/03/26	34	51.87	36	52.06	52.90	-2	46,649	0.00%
2021/03/25	2.1	50.70	30	50.70	49.90	-28	47,659	-0.06%
2021/03/24	23.1	51.93	16	52.03	52.00	7.1	48,732	0.01%
2021/03/23	48.1	54.07	7	52.13	51.70	41.1	48,863	0.08%
2021/03/22	0	0.00	26	53.78	54.50	-26	48,009	-0.05%
2021/03/19	20	49.73	21	50.02	49.55	-1	47,755	0.00%
2021/03/18	28	49.70	20	49.86	49.95	8	48,015	0.02%
2021/03/17	20	49.06	47	49.22	49.00	-27	48,441	-0.06%
2021/03/16	10	48.25	5	48.25	48.65	5	48,956	0.01%
2021/03/15	25	48.43	28	48.69	48.70	-3	49,649	-0.01%
2021/03/12	23	48.06	18	48.29	47.40	5	50,455	0.01%
2021/03/11	15	47.51	16	47.88	47.25	-1	50,756	0.00%
2021/03/10	55	47.10	24	46.79	47.00	31	50,926	0.06%
2021/03/09	0	0.00	19.2	47.02	47.50	-19.2	51,141	-0.04%
2021/03/08	14	46.80	4	46.63	45.40	10	51,479	0.02%
2021/03/05	3	45.77	1	46.50	45.85	2	51,890	0.00%
2021/03/04	18	46.23	0	0.00	46.05	18	52,319	0.03%
2021/03/03	13	45.46	25	46.09	47.30	-12	52,717	-0.02%
2021/03/02	25	47.55	15.1	49.10	45.50	10	53,775	0.02%
2021/02/26	5	46.64	19	47.59	47.95	-14	54,074	-0.03%
2021/02/25	2	46.95	28	47.44	47.30	-26	54,060	-0.05%
2021/02/24	1	46.25	16	46.48	46.00	-15	54,183	-0.03%
2021/02/23	16	47.25	35.1	47.49	46.70	-19.1	54,262	-0.04%
2021/02/22	22	47.05	10	47.14	46.75	12	54,800	0.02%
2021/02/19	12	45.00	5	44.90	44.50	7	54,951	0.01%
2021/02/18	41	45.55	12	45.98	45.25	29	55,206	0.05%
2021/02/17	22	43.23	14	43.42	43.90	8	54,788	0.01%
2021/02/05	22	42.76	9	42.96	42.20	13	54,773	0.02%
2021/02/04	18	42.34	15	42.40	43.50	3	54,818	0.01%
2021/02/03	12	43.85	5	43.26	42.25	7	55,361	0.01%
2021/02/02	3.2	43.81	7	44.10	43.50	-3.8	56,019	-0.01%
2021/02/01	10	42.00	10	42.33	41.35	0	55,488	0.00%
2021/01/29	5.1	42.78	0	0.00	42.80	5.1	55,267	0.01%
2021/01/28	2	44.10	6	45.38	44.75	-4	55,130	-0.01%
2021/01/27	3	44.80	20	45.90	44.55	-17	54,963	-0.03%
2021/01/26	27	45.82	9	45.34	45.60	18	55,058	0.03%
2021/01/25	15	45.47	30	46.04	45.65	-15	54,998	-0.03%
2021/01/22	42	44.18	54	44.34	44.80	-12	54,629	-0.02%
2021/01/21	30	43.45	33.1	44.09	42.70	-3.1	54,212	-0.01%
2021/01/20	50	42.27	49	42.57	42.10	1	53,579	0.00%
2021/01/19	25.1	45.30	55	43.87	43.20	-29.9	52,968	-0.06%
2021/01/18	44	44.06	67	42.93	45.10	-23	52,507	-0.04%
2021/01/15	66.2	44.80	97	44.00	43.25	-30.8	51,347	-0.06%
2021/01/14	74.2	49.45	57	49.32	48.05	17.2	50,492	0.03%
2021/01/13	43	48.58	30	48.95	48.00	13	50,040	0.03%
2021/01/12	111	49.43	161	49.19	49.05	-50	49,715	-0.10%	大買/大賣/
2021/01/11	22	49.20	140	49.24	50.40	-118	48,278	-0.24%	大賣/鉅額交易
2021/01/08	181	48.31	71	48.42	48.50	110	47,488	0.23%	大買/鉅額交易
2021/01/07	135.1	46.79	139	46.67	47.35	-3.9	46,536	-0.01%	大買/大賣/
2021/01/06	167	53.16	210	53.01	50.30	-43	45,072	-0.10%	大買/大賣/
2021/01/05	90	55.29	99.1	54.94	54.60	-9.1	44,340	-0.02%
2021/01/04	200	56.34	110.9	55.92	57.10	89.1	43,023	0.21%	大買/大賣/
2020/12/31	40	51.61	40	52.13	52.90	0	40,875	0.00%
2020/12/30	43	49.01	63	49.60	50.10	-20	39,737	-0.05%
2020/12/29	113	52.88	91.2	52.59	49.35	21.8	38,285	0.06%	大買/
2020/12/28	21	51.78	84	52.63	52.80	-63	35,075	-0.18%
2020/12/25	64	47.85	56	48.05	48.00	8	33,634	0.02%
2020/12/24	20	45.94	12	45.59	45.25	8	32,551	0.02%
2020/12/23	19	43.92	23	44.68	45.45	-4	32,156	-0.01%
2020/12/22	61	46.93	54	47.10	43.15	7	31,216	0.02%
2020/12/21	99	44.22	65.3	46.76	47.50	33.7	28,681	0.12%
2020/12/18	27	43.36	26	43.50	43.20	1	27,305	0.00%
2020/12/17	30	41.74	8	42.26	42.35	22	25,975	0.08%
2020/12/16	1	40.50	2	40.70	41.00	-1	25,507	0.00%
2020/12/15	12	41.22	31	40.05	40.00	-19	25,254	-0.08%
2020/12/14	33	41.09	13	41.28	40.75	20	24,601	0.08%
2020/12/11	45	40.44	62	39.59	38.95	-17	24,110	-0.07%
2020/12/10	32	41.77	27	41.46	41.40	5	23,548	0.02%
2020/12/09	45	41.52	16	41.69	41.40	29	22,943	0.13%
2020/12/08	36	40.89	41	41.39	40.60	-5	22,173	-0.02%
2020/12/07	17	37.35	16	37.58	38.25	1	21,113	0.00%
2020/12/04	8	38.38	11	38.87	38.00	-3	20,573	-0.01%
2020/12/03	8	39.86	60	40.47	39.50	-52	20,136	-0.26%
2020/12/02	18	39.94	3	39.75	40.00	15	19,824	0.08%
2020/12/01	16	41.86	4.1	41.59	41.10	11.9	19,317	0.06%
2020/11/30	10	43.02	3	43.20	43.70	7	18,836	0.04%
2020/11/27	3	41.62	10	42.00	43.00	-7	18,393	-0.04%
2020/11/26	31	41.71	18	41.48	40.65	13	17,895	0.07%
2020/11/25	17	38.51	25	39.36	40.90	-8	16,799	-0.05%
2020/11/24	18	37.59	18	37.69	37.20	0	16,009	0.00%
2020/11/23	6	37.53	0	0.00	37.45	6	15,818	0.04%
2020/11/20	3	37.48	3	37.45	36.75	0	15,621	0.00%
2020/11/19	57.6	36.54	98	36.51	37.45	-40.4	15,539	-0.26%
2020/11/18	17	35.91	10.9	36.20	36.40	6.1	14,552	0.04%
2020/11/17	15	33.07	22	32.86	33.35	-7	13,788	-0.05%
2020/11/16	3	31.70	6	31.75	31.55	-3	13,474	-0.02%
2020/11/13	6	31.18	3	32.03	30.60	3	13,393	0.02%
2020/11/12	5	31.23	3	31.15	31.20	2	13,198	0.02%
2020/11/11	16	30.04	16	31.16	32.45	0	13,081	0.00%
2020/11/10	178	29.98	159	29.50	29.80	19	12,631	0.15%	大買/大賣/
2020/11/09	0	0.00	32	32.17	32.25	-32	11,564	-0.28%
2020/11/06	6	29.18	8	29.01	29.35	-2	11,333	-0.02%
2020/11/05	2	29.25	0	0.00	28.95	2	11,279	0.02%
2020/11/04	13	28.48	11	28.51	28.90	2	11,238	0.02%
2020/11/03	2	27.20	2	28.68	28.60	0	11,022	0.00%
2020/11/02	10	27.77	41	27.64	27.00	-31	10,673	-0.29%
2020/10/30	12	26.45	10	26.58	26.20	2	10,273	0.02%
2020/10/29	5	26.25	9.1	26.55	26.70	-4.1	10,172	-0.04%
2020/10/28	13	26.38	4	26.90	26.15	9	10,059	0.09%
2020/10/27	3	26.20	15	26.58	26.10	-12	9,870	-0.12%
2020/10/26	15	26.68	10	25.77	26.85	5	9,717	0.05%
2020/10/23	11	24.75	15	24.98	24.60	-4	9,230	-0.04%
2020/10/22	14	24.64	3	24.42	24.45	11	9,161	0.12%
2020/10/21	2	25.45	2	24.95	25.30	0	9,085	0.00%
2020/10/20	2	24.90	14	24.79	25.25	-12	8,840	-0.14%
2020/10/19	3	23.42	0	0.00	23.55	3	8,522	0.04%
2020/10/16	0	0.00	1	23.80	23.55	-1	8,469	-0.01%
2020/10/14	12	24.35	0	0.00	24.55	12	8,292	0.14%
2020/10/13	0	0.00	25	24.37	25.05	-25	8,112	-0.31%
2020/10/12	5	22.79	0	0.00	23.15	5	7,687	0.07%
2020/10/08	20	23.65	0	0.00	23.80	20	7,540	0.27%
2020/10/07	4	23.91	6	23.80	24.45	-2	7,351	-0.03%
2020/10/06	5	23.15	18	23.23	23.45	-13	7,094	-0.18%
2020/10/05	6	21.81	13	21.95	22.85	-7	6,852	-0.10%
2020/09/30	0	0.00	45	21.37	21.25	-45	6,606	-0.68%
2020/09/29	41	21.09	1	21.85	21.00	40	6,614	0.60%
2020/09/28	0	0.00	33	21.28	21.65	-33	6,365	-0.52%
2020/09/25	6	20.20	7	20.61	20.45	-1	6,001	-0.02%
2020/09/23	20	19.55	0	0.00	19.50	20	5,708	0.35%
2020/09/21	3	20.00	0	0.00	20.20	3	5,645	0.05%
2020/09/18	0	0.00	3	20.35	20.30	-3	5,627	-0.05%
2020/09/17	0	0.00	7	20.00	20.20	-7	5,586	-0.13%
2020/09/16	2	19.85	0	0.00	20.10	2	5,575	0.04%
2020/09/14	8	19.99	0	0.00	19.75	8	5,435	0.15%
2020/09/11	1	19.85	4	19.95	20.00	-3	5,337	-0.06%
2020/09/10	0	0.00	1	20.55	20.40	-1	5,238	-0.02%
2020/09/09	1	19.70	11	20.40	20.40	-10	5,195	-0.19%
2020/09/07	16	20.41	2	20.70	20.15	14	5,064	0.28%
2020/09/04	12	19.99	0	0.00	20.00	12	4,899	0.24%
2020/09/03	1	20.30	1	20.40	20.45	0	4,775	0.00%
2020/09/02	0	0.00	3	20.70	20.70	-3	4,671	-0.06%
2020/08/31	23	21.48	10	22.00	21.20	13	4,531	0.29%
2020/08/28	8	20.74	9	20.89	21.00	-1	4,317	-0.02%
2020/08/26	0	0.00	31	22.00	22.10	-31	4,161	-0.74%
2020/08/25	0	0.00	29	21.42	21.75	-29	3,937	-0.74%
2020/08/21	25	20.05	2.6	20.24	20.10	22.4	3,516	0.64%
2020/08/20	23	20.70	24	19.95	19.95	-1	3,447	-0.03%
2020/08/19	13	20.52	18	20.56	20.35	-5	3,250	-0.15%
2020/08/18	0	0.00	1	20.15	20.10	-1	3,028	-0.03%
2020/08/17	26	20.24	21	20.26	20.05	5	2,835	0.18%
2020/08/14	6	20.03	46	20.25	19.90	-40	2,607	-1.53%
2020/08/13	0	0.00	2	19.00	19.05	-2	2,275	-0.09%
2020/08/12	5	18.45	5	18.50	18.80	0	2,218	0.00%
2020/08/11	0	0.00	10	18.85	18.80	-10	2,191	-0.46%
2020/08/10	17	19.06	7	19.00	19.00	10	2,144	0.47%
2020/08/06	0	0.00	6	17.94	18.30	-6	2,057	-0.29%
2020/08/03	2	17.00	0	0.00	17.05	2	2,024	0.10%
2020/07/31	0	0.00	1	17.30	17.40	-1	2,007	-0.05%
2020/07/28	1	16.95	0	0.00	16.95	1	2,034	0.05%
2020/07/27	0	0.00	20	17.40	17.15	-20	2,045	-0.98%
2020/07/24	10	17.30	0	0.00	17.50	10	2,094	0.48%
2020/07/23	2	17.70	0	0.00	17.70	2	2,086	0.10%
2020/07/17	1	18.20	10	18.10	18.10	-9	2,067	-0.44%
2020/07/16	5	18.80	1	18.75	18.55	4	2,081	0.19%
2020/07/15	5	18.50	0	0.00	18.60	5	2,041	0.24%
2020/07/13	20	18.70	2	18.70	18.80	18	2,028	0.89%
2020/07/10	0	0.00	1	18.50	18.65	-1	2,028	-0.05%
2020/07/09	21	18.47	40	18.54	18.50	-19	1,967	-0.97%
2020/07/08	0	0.00	2	18.63	18.70	-2	1,906	-0.10%
2020/07/07	31	17.80	3	18.03	18.40	28	1,792	1.56%
2020/07/06	3	17.20	2	17.30	17.65	1	1,677	0.06%
2020/07/03	0	0.00	2	16.55	16.90	-2	1,623	-0.12%
2020/07/01	22	16.45	0	0.00	16.50	22	1,641	1.34%
2020/06/18	0	0.00	2	16.50	16.50	-2	1,848	-0.11%
2020/06/17	2	16.60	1	16.60	16.45	1	1,884	0.05%
2020/06/16	0	0.00	6	16.68	16.70	-6	1,957	-0.31%
2020/06/15	4	16.30	0	0.00	16.30	4	2,081	0.19%
2020/06/12	0	0.00	1	16.40	16.40	-1	2,137	-0.05%
2020/06/10	2	16.98	0	0.00	17.00	2	2,191	0.09%
2020/06/09	2	17.05	0	0.00	17.00	2	2,236	0.09%
2020/06/02	0	0.00	2	16.20	16.20	-2	2,271	-0.09%
2020/06/01	2	16.35	0	0.00	16.30	2	2,267	0.09%
2020/05/22	2	16.03	0	0.00	15.95	2	2,257	0.09%
2020/05/19	0	0.00	1	16.10	16.00	-1	2,269	-0.04%
2020/05/18	70	15.83	0	0.00	15.75	70	2,282	3.07%
2020/05/14	2	15.80	0	0.00	15.60	2	2,297	0.09%
2020/05/13	1	16.00	0	0.00	15.95	1	2,283	0.04%
2020/05/11	41	16.85	0	0.00	16.85	41	2,245	1.83%
2020/05/08	1	16.70	1	16.95	16.75	0	2,240	0.00%
2020/05/07	1	16.60	2	16.60	16.70	-1	2,254	-0.04%
2020/05/05	2	16.45	5	16.53	16.40	-3	2,265	-0.13%
2020/04/30	0	0.00	2	17.00	16.90	-2	2,272	-0.09%
2020/04/29	80	16.81	2	16.90	16.70	78	2,270	3.44%
2020/04/28	1	16.40	0	0.00	16.40	1	2,238	0.04%
2020/04/21	14	16.24	10	16.50	15.95	4	2,263	0.18%
2020/04/15	1	16.30	0	0.00	16.10	1	2,151	0.05%
2020/04/14	2	15.20	0	0.00	15.45	2	2,122	0.09%
2020/04/09	0	0.00	4	15.05	15.10	-4	2,110	-0.19%
2020/04/01	0	0.00	2	14.35	14.35	-2	2,011	-0.10%
2020/03/27	1	13.90	0	0.00	13.90	1	1,903	0.05%
2020/03/25	0	0.00	10	13.60	13.25	-10	1,844	-0.54%
2020/03/24	8	12.65	0	0.00	12.60	8	1,814	0.44%
2020/03/19	15	12.05	11.1	12.42	11.90	3.9	1,715	0.23%
2020/03/18	15	13.33	0	0.00	13.15	15	1,612	0.93%
2020/03/16	1	14.45	0	0.00	14.30	1	1,524	0.07%
2020/03/13	2	14.50	24	14.75	15.10	-22	1,496	-1.47%
2020/03/12	20	15.80	0	0.00	15.70	20	1,441	1.39%
2020/03/09	11	16.57	0	0.00	16.50	11	1,389	0.79%
2020/03/06	4	16.88	0	0.00	16.90	4	1,383	0.29%
2020/03/04	4	17.10	0	0.00	17.20	4	1,368	0.29%
2020/02/26	0	0.00	4	17.40	17.50	-4	1,341	-0.30%
2020/02/25	0	0.00	4	17.10	17.40	-4	1,336	-0.30%
2020/02/24	2	17.35	0	0.00	17.25	2	1,320	0.15%
2020/02/20	5	17.65	0	0.00	17.60	5	1,300	0.38%
2020/02/18	0	0.00	4	17.56	17.55	-4	1,285	-0.31%
2020/02/17	0	0.00	6	17.30	17.30	-6	1,280	-0.47%
2020/02/10	5	16.85	0	0.00	16.90	5	1,241	0.40%
2020/02/06	0	0.00	4	17.40	17.30	-4	1,239	-0.32%
2020/02/04	2	16.90	0	0.00	16.95	2	1,235	0.16%
2020/01/31	0	0.00	1	17.05	17.00	-1	1,180	-0.08%
2020/01/30	14	17.04	4	17.05	16.80	10	1,166	0.86%
2020/01/15	4	18.20	0	0.00	18.30	4	1,200	0.33%
2020/01/09	0	0.00	2	18.20	18.45	-2	1,260	-0.16%
2020/01/08	4	18.00	0	0.00	18.00	4	1,276	0.31%
2020/01/07	0	0.00	10	18.23	18.25	-10	1,247	-0.80%
2020/01/03	0	0.00	1	18.70	18.60	-1	1,270	-0.08%
2019/12/18	0	0.00	2	18.40	18.50	-2	1,364	-0.15%
2019/12/13	4	17.95	0	0.00	17.85	4	1,341	0.30%
2019/12/11	0	0.00	27	18.30	18.35	-27	1,322	-2.04%
2019/12/10	0	0.00	34.5	18.39	18.40	-34.5	1,328	-2.60%
2019/12/06	10	18.45	55	18.37	18.40	-45	1,433	-3.14%
2019/12/03	0	0.00	1	18.50	18.55	-1	1,491	-0.07%
2019/11/29	1	18.10	3	18.50	18.15	-2	1,749	-0.11%
2019/11/28	0	0.00	3	18.45	18.45	-3	1,766	-0.17%
2019/11/22	0	0.00	10	18.20	18.20	-10	1,911	-0.52%
2019/11/12	2	18.00	0	0.00	18.10	2	2,508	0.08%
2019/11/06	1	18.60	0	0.00	18.50	1	2,778	0.04%
2019/10/30	2	18.25	0	0.00	18.35	2	3,346	0.06%
2019/10/25	12	18.50	1	18.55	18.60	11	3,637	0.30%
2019/10/24	0	0.00	2	18.40	18.40	-2	3,939	-0.05%
2019/10/23	1	18.10	0	0.00	18.10	1	4,238	0.02%
2019/10/22	0	0.00	2	18.20	18.25	-2	4,431	-0.05%
2019/10/21	3	18.15	1	18.20	18.15	2	4,525	0.04%
2019/10/17	2	17.70	0	0.00	17.65	2	4,570	0.04%
2019/10/07	7	17.93	0	0.00	18.00	7	4,613	0.15%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/09/27	3	18.40	0	0.00	18.25	3	4,651	0.06%
2019/09/11	4	19.05	0	0.00	18.85	4	4,908	0.08%
2019/09/10	10	19.43	0	0.00	19.20	10	4,870	0.21%
2019/09/09	0	0.00	1	19.85	19.90	-1	4,820	-0.02%
2019/09/06	0	0.00	1	19.85	19.75	-1	4,854	-0.02%
2019/09/05	0	0.00	10	19.75	19.75	-10	4,873	-0.21%
2019/09/04	11	20.10	11	20.20	20.15	0	4,831	0.00%
2019/09/03	10	19.95	7	19.81	20.20	3	4,719	0.06%
2019/09/02	0	0.00	2	19.20	19.15	-2	4,583	-0.04%
2019/08/29	40	19.05	0	0.00	19.00	40	4,544	0.88%
2019/08/28	2	18.80	0	0.00	18.80	2	4,533	0.04%
2019/08/26	12	19.24	13	19.27	18.75	-1	4,612	-0.02%
2019/08/22	8	18.74	0	18.75	18.75	8	4,606	0.17%
2019/08/21	0	0.00	2	19.40	19.30	-2	4,570	-0.04%
2019/08/20	3	18.97	0.1	18.75	18.75	2.9	4,536	0.06%
2019/08/19	2	19.20	0	0.00	19.15	2	4,493	0.04%
2019/08/16	13	19.69	0	0.00	19.55	13	4,417	0.29%
2019/08/15	21	19.96	0	0.00	19.80	21	4,356	0.48%
2019/08/14	0	0.00	1	21.15	21.05	-1	4,292	-0.02%
2019/08/13	3	20.53	0	0.00	20.60	3	4,250	0.07%
2019/08/12	1	20.90	0	0.00	20.65	1	4,215	0.02%
2019/08/08	0	0.00	1	21.40	21.40	-1	4,184	-0.02%
2019/08/07	1	20.20	0	0.00	20.50	1	4,085	0.02%
2019/08/06	4	20.80	0	0.00	20.55	4	4,031	0.10%
2019/08/05	46	22.21	47	21.97	21.40	-1	3,939	-0.03%
2019/08/02	0	0.00	1	21.55	21.80	-1	3,813	-0.03%
2019/07/31	0.1	20.80	0	0.00	20.75	0.1	3,472	0.00%
2019/07/30	3	21.83	3	21.60	21.25	0	3,382	0.00%
2019/07/29	4	21.63	10	22.08	22.10	-6	3,295	-0.18%
2019/07/26	44	22.47	42	22.46	21.90	2	3,167	0.06%
2019/07/25	1	21.95	11	21.65	21.90	-10	2,829	-0.35%
2019/07/24	2	20.30	5	20.39	20.40	-3	2,501	-0.12%
2019/07/22	0	0.00	1	19.45	19.25	-1	2,169	-0.05%
2019/07/18	1	19.15	0	0.00	19.00	1	2,087	0.05%
2019/07/11	0	0.00	10	19.45	19.45	-10	2,032	-0.49%
2019/07/08	0	0.00	1	19.25	19.15	-1	1,907	-0.05%
2019/07/03	0	0.00	1	19.00	19.10	-1	1,844	-0.05%
2019/07/02	0	0.00	4	18.93	19.10	-4	1,787	-0.22%
2019/06/24	0	0.00	1	18.10	18.15	-1	1,602	-0.06%
2019/06/21	12	18.13	1	18.15	18.00	11	1,576	0.70%
2019/06/17	0	0.00	1	18.40	18.45	-1	1,425	-0.07%
2019/06/10	1	17.80	1	18.05	17.80	0	1,310	0.00%
2019/06/03	1	18.20	4	17.89	17.85	-3	1,208	-0.25%
2019/05/29	0	0.00	2	18.35	18.50	-2	994	-0.20%
2019/05/28	0	0.00	2	18.15	18.20	-2	944	-0.21%
2019/05/27	1	17.95	0	0.00	18.05	1	905	0.11%
2019/05/24	0	0.00	1	17.90	17.90	-1	854	-0.12%
2019/05/21	0	0.00	2	17.33	17.55	-2	794	-0.25%
2019/05/16	1	16.85	1	16.70	17.05	0	727	0.00%
2019/05/15	2	16.80	4	16.81	16.85	-2	712	-0.28%
2019/05/14	0	0.00	4	16.38	16.70	-4	687	-0.58%
2019/05/13	5	16.54	1	16.55	16.50	4	676	0.59%
2019/05/09	0	0.00	3	16.25	16.25	-3	666	-0.45%
2019/05/06	3	16.35	0	0.00	16.35	3	665	0.45%
2019/04/26	1	16.20	0	0.00	16.30	1	616	0.16%
2019/04/25	2	16.35	0	0.00	16.25	2	612	0.33%
2019/04/19	2	16.15	0	0.00	16.10	2	554	0.36%
2019/04/09	5	16.00	0	0.00	16.00	5	513	0.97%
2019/03/15	0	0.00	1	16.00	16.05	-1	466	-0.21%
2019/03/05	1	16.00	0	0.00	16.00	1	522	0.19%
2019/02/25	0	0.00	2	16.20	16.20	-2	512	-0.39%
2019/01/11	1	15.75	0	0.00	15.80	1	555	0.18%
2019/01/04	0	0.00	1	15.45	15.65	-1	645	-0.16%
2018/12/26	0	0.00	0.2	15.70	15.65	-0.2	739	-0.02%
2018/12/22	1	15.80	0	0.00	15.85	1	754	0.13%
2018/12/12	0	0.00	2	16.00	16.35	-2	798	-0.25%
2018/12/06	0	0.00	1	15.85	15.85	-1	823	-0.12%
2018/11/02	1	15.25	0	0.00	15.20	1	1,133	0.09%
2018/10/29	1	15.30	0	0.00	15.40	1	1,124	0.09%
2018/10/18	7	16.15	7	15.99	16.15	0	1,138	0.00%
2018/10/15	1	15.55	0	0.00	16.05	1	1,143	0.09%
2018/09/12	0	0.00	0	16.85	16.85	0	1,331	0.00%
2018/09/03	0	0.00	1	16.80	16.80	-1	1,333	-0.07%
2018/08/31	0.3	16.70	0	0.00	16.80	0.3	1,339	0.02%
2018/08/24	0	0.00	3	16.75	16.75	-3	1,343	-0.22%
2018/08/22	2	17.35	0	0.00	17.20	2	1,339	0.15%
2018/08/21	0.7	17.30	0	0.00	17.30	0.7	1,318	0.05%
2018/08/20	1	16.80	0	0.00	16.90	1	1,294	0.08%
2018/08/09	0	0.00	0.1	16.85	16.80	-0.1	1,241	-0.01%
2018/07/25	2	16.78	0	0.00	16.65	2	1,362	0.15%
2018/07/20	1	17.15	0	0.00	17.05	1	1,311	0.08%
2018/07/19	1	17.05	0	0.00	17.10	1	1,313	0.08%
2018/07/16	6	16.80	0	0.00	16.80	6	1,260	0.48%
2018/07/13	0	0.00	2	17.05	17.20	-2	1,226	-0.16%
2018/07/12	1	16.75	0	0.00	16.95	1	1,212	0.08%
2018/07/11	14	16.75	0	0.00	16.80	14	1,211	1.16%
2018/07/10	8	16.78	0	0.00	16.75	8	1,215	0.66%
2018/07/09	20	16.75	0	0.00	16.80	20	1,264	1.58%
2018/06/29	0	0.00	3	16.75	16.90	-3	1,315	-0.23%
2018/06/20	0	0.00	2	16.65	16.65	-2	1,356	-0.15%
2018/06/11	0	0.00	1	16.70	16.70	-1	1,473	-0.07%
2018/06/08	0	0.00	2	16.70	16.70	-2	1,484	-0.13%
2018/05/25	1	16.40	0	0.00	16.45	1	1,598	0.06%
2018/05/21	3	16.50	0	0.00	16.55	3	1,595	0.19%
2018/05/18	24	16.50	0	0.00	16.60	24	1,610	1.49%
2018/05/17	1	16.60	0	0.00	16.55	1	1,629	0.06%
2018/05/16	3	16.30	0	0.00	16.50	3	1,621	0.19%
2018/05/15	3	16.42	0	0.00	16.50	3	1,604	0.19%
2018/05/11	1	16.95	0	0.00	16.95	1	1,651	0.06%
2018/05/08	0	0.00	1	17.10	17.05	-1	1,681	-0.06%
2018/04/30	5	17.15	0	0.00	17.15	5	1,758	0.28%
2018/04/19	3	17.15	0	0.00	17.15	3	1,881	0.16%
2018/04/18	2	16.95	0	0.00	16.95	2	1,907	0.10%
2018/04/11	2	17.50	0	0.00	17.50	2	2,003	0.10%
2018/04/09	0	0.00	10	17.90	17.90	-10	2,055	-0.49%
2018/03/26	1	17.95	0	0.00	17.95	1	2,179	0.05%
2018/03/23	0	0.00	3	18.02	18.00	-3	2,196	-0.14%
2018/03/21	1	18.10	1.1	18.19	18.15	-0.1	2,186	0.00%
2018/03/19	0	0.00	1	18.50	18.50	-1	2,189	-0.05%
2018/03/12	2	18.03	0	0.00	18.10	2	2,314	0.09%
2018/03/09	0	0.00	2	18.20	18.15	-2	2,383	-0.08%
2018/03/08	0	0.00	1	18.00	18.05	-1	2,489	-0.04%
2018/03/05	1	17.90	0	0.00	17.90	1	2,921	0.03%
2018/03/02	0	0.00	0.2	18.05	18.05	-0.2	2,931	-0.01%
2018/02/26	1	18.05	0	0.00	18.00	1	3,151	0.03%
2018/02/09	1	17.45	0	0.00	17.65	1	3,225	0.03%
2018/01/31	2	18.45	0.4	18.60	18.60	1.6	3,128	0.05%
2018/01/30	3	18.80	0	0.00	18.80	3	3,123	0.10%
2018/01/26	5	19.00	0	0.00	18.90	5	3,131	0.16%
2018/01/23	1	19.20	0	0.00	19.20	1	3,105	0.03%
2018/01/22	5	19.39	0	0.00	19.45	5	3,086	0.16%
2018/01/17	1	19.70	2	19.70	20.00	-1	3,103	-0.03%
2018/01/12	0	0.00	5	19.95	20.00	-5	3,398	-0.15%
2018/01/11	0	0.00	2	20.10	19.90	-2	3,369	-0.06%
2018/01/09	0	0.00	1	19.90	19.95	-1	3,311	-0.03%
2018/01/08	2	19.75	0	0.00	19.65	2	3,293	0.06%
2018/01/05	7	19.85	25	19.74	19.75	-18	3,296	-0.55%
2018/01/04	2	19.35	0	0.00	19.45	2	3,285	0.06%
2018/01/03	13	19.95	0	0.00	19.60	13	3,300	0.39%
2018/01/02	14	19.88	17	19.94	19.85	-3	3,233	-0.09%