萬海 (2615)-元大-北府券商分點個股進出

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
49.4
漲跌
▼1.3
漲幅
-2.56%
成交量
32,565張
產業
上市航運類股▼0.67%
2311人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	11.4	50.92	14	50.30	49.40	-2.6	8,400	-0.03%
2024/04/30	1.2	50.37	5	49.42	50.70	-3.8	7,939	-0.05%
2024/04/29	7	49.72	2.2	49.67	49.55	4.8	7,708	0.06%
2024/04/26	16	47.70	12.3	48.25	48.35	3.7	7,407	0.05%
2024/04/24	1	45.20	0	0.00	45.45	1	7,132	0.01%
2024/04/23	0	0.00	2	44.98	44.95	-2	7,199	-0.03%
2024/04/22	1	43.85	6	44.38	43.85	-5	7,263	-0.07%
2024/04/19	6	44.24	0	0.00	43.25	6	7,188	0.08%
2024/04/18	1	42.90	1	43.00	42.90	0	7,189	0.00%
2024/04/17	2	43.15	0	0.00	42.80	2	7,256	0.03%
2024/04/16	3.1	43.63	0	0.00	42.90	3.1	7,492	0.04%
2024/04/15	0	0.00	1.4	44.51	45.10	-1.4	7,909	-0.02%
2024/04/12	1	44.80	1.3	45.10	45.00	-0.3	8,164	0.00%
2024/04/11	0	0.00	1	45.00	44.80	-1	8,591	-0.01%
2024/04/10	1	45.00	0	0.00	44.50	1	9,432	0.01%
2024/04/09	1	45.00	3	44.73	44.95	-2	9,660	-0.02%
2024/04/08	1	43.30	3	44.00	44.10	-2	10,167	-0.02%
2024/04/03	0	0.00	25	43.70	43.65	-25	10,191	-0.25%
2024/03/29	1	44.10	3	44.50	44.10	-2	11,020	-0.02%
2024/03/28	0.2	44.30	0	0.00	44.00	0.2	11,852	0.00%
2024/03/27	3	44.48	0	0.00	44.45	3	13,593	0.02%
2024/03/22	1	44.50	1	44.85	45.30	0	16,105	0.00%
2024/03/20	1	45.50	1	45.10	45.00	0	17,230	0.00%
2024/03/19	0	0.00	3	45.75	45.50	-3	17,402	-0.02%
2024/03/18	0	0.00	6	45.32	45.65	-6	17,526	-0.03%
2024/03/15	11.2	44.98	31.4	44.15	46.45	-20.2	17,778	-0.11%
2024/03/14	1	47.15	9	47.55	47.10	-8	17,606	-0.05%
2024/03/13	1.1	49.95	1	49.50	49.00	0.1	17,484	0.00%
2024/03/12	0	49.35	1	49.40	49.45	-1	17,429	-0.01%
2024/03/11	0.1	49.25	0.1	49.25	49.30	-0.1	17,544	0.00%
2024/03/08	6	48.15	2.2	48.64	48.65	3.8	17,905	0.02%
2024/03/07	0	0.00	3.2	48.51	48.10	-3.2	18,241	-0.02%
2024/03/06	7	48.79	1.1	48.60	48.40	5.9	18,390	0.03%
2024/03/05	1	49.85	4	49.75	49.35	-3	18,379	-0.02%
2024/03/04	1.1	49.22	0	0.00	49.65	1.1	18,350	0.01%
2024/03/01	3	49.78	0	0.00	49.90	3	18,376	0.02%
2024/02/29	4	50.10	3	50.80	50.40	1	18,247	0.01%
2024/02/27	0	0.00	4	48.45	48.10	-4	17,884	-0.02%
2024/02/23	1.2	49.72	7	49.86	49.65	-5.8	17,845	-0.03%
2024/02/22	11	49.90	7	50.11	50.00	4	17,821	0.02%
2024/02/21	1.1	49.02	0	0.00	49.00	1.1	17,723	0.01%
2024/02/20	3	48.82	6.4	48.48	48.65	-3.4	17,675	-0.02%
2024/02/19	0	0.00	0	47.70	47.90	0	17,664	0.00%
2024/02/16	1	47.45	0	0.00	47.30	1	17,819	0.01%
2024/02/15	4	46.55	1	46.75	47.20	3	17,961	0.02%
2024/02/05	1	48.00	4	48.00	47.75	-3	17,943	-0.02%
2024/02/02	4	48.64	0	0.00	48.20	4	17,983	0.02%
2024/02/01	0	0.00	1	49.60	49.65	-1	17,868	-0.01%
2024/01/29	1	50.00	1	50.00	50.00	0	17,858	0.00%
2024/01/26	0	0.00	4	49.75	49.75	-4	17,882	-0.02%
2024/01/25	1	50.00	2	49.75	49.75	-1	17,876	-0.01%
2024/01/24	3	50.63	1	50.60	50.50	2	17,811	0.01%
2024/01/23	1	50.90	0	0.00	50.20	1	17,846	0.01%
2024/01/22	1.4	50.56	0	0.00	50.70	1.4	17,889	0.01%
2024/01/19	0	0.00	3	51.40	51.20	-3	17,791	-0.02%
2024/01/18	2.4	52.81	1	52.30	52.50	1.4	17,695	0.01%
2024/01/17	2	51.00	0	0.00	51.00	2	17,539	0.01%
2024/01/16	3.1	52.23	0	0.00	52.00	3.1	17,383	0.02%
2024/01/15	7	53.27	0	0.00	52.80	7	17,235	0.04%
2024/01/12	1	52.60	0	0.00	52.50	1	17,179	0.01%
2024/01/11	0	0.00	6	50.83	50.90	-6	17,038	-0.04%
2024/01/10	2	51.50	4.1	50.86	50.70	-2.1	16,960	-0.01%
2024/01/09	7.2	52.47	7	52.41	52.40	0.2	16,693	0.00%
2024/01/08	11	56.48	1	56.30	56.20	10	16,210	0.06%
2024/01/05	13	57.00	13	57.32	57.90	0	15,999	0.00%
2024/01/04	23	57.07	27.1	57.30	57.00	-4.1	15,558	-0.03%
2024/01/03	0	0.00	1	55.10	55.00	-1	14,793	-0.01%
2024/01/02	23	56.61	21	56.85	54.70	2	14,512	0.01%
2023/12/29	9	55.36	15	54.97	55.00	-6	13,941	-0.04%
2023/12/28	10	56.24	6	55.37	55.20	4	13,906	0.03%
2023/12/27	6	57.03	2.3	56.94	56.60	3.7	13,795	0.03%
2023/12/26	10	55.03	13	55.32	56.00	-3	13,532	-0.02%
2023/12/25	27.6	55.94	9.4	54.96	54.50	18.2	13,140	0.14%
2023/12/22	51.5	60.10	71.8	60.51	60.10	-20.3	12,342	-0.16%
2023/12/21	16.9	56.29	20.3	57.99	59.60	-3.4	10,570	-0.03%
2023/12/20	5	53.00	17.2	53.71	54.50	-12.2	9,261	-0.13%
2023/12/19	9	53.52	7	52.46	52.30	2	8,798	0.02%
2023/12/18	23	52.13	17.7	52.00	52.90	5.3	8,116	0.07%
2023/12/15	0	0.00	10	50.15	50.60	-10	7,335	-0.14%
2023/12/14	11	49.67	3	48.93	49.05	8	7,080	0.11%
2023/12/13	5.2	50.84	1	51.20	50.10	4.2	6,925	0.06%
2023/12/12	2	52.50	6.6	52.85	51.80	-4.6	7,366	-0.06%
2023/12/11	2	52.85	1	52.40	52.40	1	7,192	0.01%
2023/12/08	0	0.00	3	50.83	51.10	-3	6,988	-0.04%
2023/12/07	3	50.33	3	50.20	50.10	0	6,981	0.00%
2023/12/06	3	50.73	3.3	51.03	51.30	-0.3	6,957	0.00%
2023/12/05	4	51.62	8	51.79	52.00	-4	6,865	-0.06%
2023/12/04	24.2	52.03	17	52.27	52.50	7.1	6,511	0.11%
2023/12/01	4	47.48	16.2	47.34	48.65	-12.2	6,098	-0.20%
2023/11/29	2.1	46.62	17.2	46.58	46.55	-15.1	6,006	-0.25%
2023/11/28	0	0.00	7	46.92	47.00	-7	6,013	-0.12%
2023/11/27	0	0.00	1	45.85	46.00	-1	5,993	-0.02%
2023/11/24	4	45.51	1.1	45.66	45.50	2.9	5,985	0.05%
2023/11/23	2	45.65	1	45.75	45.75	1	6,051	0.02%
2023/11/22	3	45.73	0	0.00	45.65	3	6,052	0.05%
2023/11/21	13	46.68	7	46.75	46.55	6	6,010	0.10%
2023/11/20	11	46.89	5	47.15	46.95	6	6,094	0.10%
2023/11/17	2	47.33	2.3	47.66	47.25	-0.3	6,174	-0.01%
2023/11/16	10	47.45	8	47.50	47.40	2	6,207	0.03%
2023/11/15	0	0.00	15	47.66	47.85	-15	6,230	-0.24%
2023/11/14	3	46.20	7	46.49	46.10	-4	6,289	-0.06%
2023/11/13	8	46.26	5	45.40	45.75	3	6,211	0.05%
2023/11/10	3	45.37	1	45.00	45.00	2	6,230	0.03%
2023/11/06	0	0.00	0.1	47.15	47.45	-0.1	6,240	0.00%
2023/11/02	0	0.00	0.1	47.10	47.10	-0.1	6,237	0.00%
2023/10/31	0	0.00	3	47.25	46.20	-3	6,272	-0.05%
2023/10/30	1	47.30	0.1	46.64	47.45	0.9	6,225	0.01%
2023/10/27	0	0.00	0.1	45.45	45.50	-0.1	6,150	0.00%
2023/10/24	0	0.00	2	44.45	44.60	-2	6,340	-0.03%
2023/10/13	0.2	44.45	0	0.00	44.25	0.2	6,610	0.00%
2023/10/11	0	0.00	2	45.20	45.25	-2	6,647	-0.03%
2023/10/05	0	0.00	2	46.80	46.75	-2	6,910	-0.03%
2023/10/04	2	46.05	0	0.00	46.35	2	6,971	0.03%
2023/10/03	10	46.77	0	0.00	46.00	10	7,134	0.14%
2023/10/02	4	47.56	0	0.00	47.35	4	7,230	0.06%
2023/09/27	0	0.00	1	49.00	48.40	-1	7,636	-0.01%
2023/09/25	1	48.85	0	0.00	49.20	1	9,197	0.01%
2023/09/22	0	0.00	10	49.50	49.50	-10	9,463	-0.11%
2023/09/21	0	0.00	3	50.10	49.80	-3	9,532	-0.03%
2023/09/20	31.1	51.67	18	51.80	51.30	13.1	9,490	0.14%
2023/09/19	1	50.20	0	0.00	50.50	1	9,382	0.01%
2023/09/18	1	50.60	2	51.00	50.90	-1	9,376	-0.01%
2023/09/15	6.1	50.95	10.1	50.72	50.60	-4	9,386	-0.04%
2023/09/14	1	48.65	2	48.05	48.85	-1	8,722	-0.01%
2023/09/13	2	46.45	0	0.00	46.65	2	8,628	0.02%
2023/09/12	0	0.00	1.2	46.69	46.80	-1.2	8,725	-0.01%
2023/09/08	5	46.77	1	46.40	46.30	4	8,781	0.05%
2023/09/07	1.2	45.95	0	0.00	45.65	1.2	8,817	0.01%
2023/09/05	1	47.00	0	0.00	47.30	1	8,935	0.01%
2023/09/04	1	46.50	1	46.55	46.50	0	9,162	0.00%
2023/09/01	2	45.15	1	45.30	44.90	1	9,167	0.01%
2023/08/31	1	45.75	0	0.00	45.30	1	9,261	0.01%
2023/08/29	5	45.55	5	45.51	45.35	0	9,324	0.00%
2023/08/28	0	0.00	2	45.78	46.10	-2	9,394	-0.02%
2023/08/25	2	46.00	2	46.23	45.90	0	9,499	0.00%
2023/08/24	6.2	46.36	0	0.00	46.00	6.2	9,566	0.06%
2023/08/22	1	48.70	0	0.00	48.70	1	9,435	0.01%
2023/08/21	1	49.20	0	0.00	49.30	1	9,449	0.01%
2023/08/18	11	50.58	0	0.00	50.50	11	9,404	0.12%
2023/08/16	0.2	48.05	1	47.60	47.60	-0.8	9,232	-0.01%
2023/08/15	4	49.31	3	49.15	49.00	1	9,236	0.01%
2023/08/11	0	0.00	4	50.30	50.60	-4	9,367	-0.04%
2023/08/10	0	0.00	1	49.65	50.10	-1	9,379	-0.01%
2023/08/09	1	49.90	0	0.00	50.10	1	9,428	0.01%
2023/08/08	1	50.00	1	49.85	50.10	0	9,472	0.00%
2023/08/07	0.3	50.66	0	0.00	50.50	0.3	9,594	0.00%
2023/08/04	1	51.50	0	0.00	51.60	1	9,661	0.01%
2023/08/02	3	50.63	1	50.10	51.10	2	9,689	0.02%
2023/08/01	0	0.00	0.1	51.00	51.10	-0.1	9,706	0.00%
2023/07/31	0.1	51.50	0	0.00	50.40	0.1	9,784	0.00%
2023/07/28	3	51.40	2	51.55	51.80	1	9,824	0.01%
2023/07/27	0	0.00	1	50.40	50.40	-1	9,917	-0.01%
2023/07/26	2.4	49.45	5.3	50.09	49.45	-2.9	9,944	-0.03%
2023/07/25	3.1	49.43	2	49.25	49.20	1.1	9,972	0.01%
2023/07/24	0.1	50.10	0	0.00	49.30	0.1	10,070	0.00%
2023/07/21	12	51.20	7	50.80	50.90	5	10,120	0.05%
2023/07/20	1	51.60	7	51.59	51.90	-6	10,171	-0.06%
2023/07/19	1.1	50.60	1	51.00	50.90	0.1	10,214	0.00%
2023/07/18	2.2	50.96	3	51.02	50.40	-0.8	10,362	-0.01%
2023/07/17	3.1	50.76	4	51.03	51.00	-0.9	10,322	-0.01%
2023/07/14	2	50.30	1	50.60	50.40	1	10,323	0.01%
2023/07/13	17.1	50.03	13	49.82	49.30	4	10,335	0.04%
2023/07/12	9	52.19	12	51.93	51.60	-3	10,261	-0.03%
2023/07/11	2.1	53.65	2	53.40	53.60	0.1	10,245	0.00%
2023/07/10	16.1	54.90	37	54.47	53.60	-21	10,259	-0.20%
2023/07/07	9	56.48	5	56.82	56.70	4	10,090	0.04%
2023/07/06	4	57.50	10.1	57.45	57.60	-6.1	9,972	-0.06%
2023/07/05	7	57.27	7	57.49	57.70	0	9,939	0.00%
2023/07/04	39.4	60.17	17	59.11	57.30	22.3	9,675	0.23%
2023/07/03	9.1	57.55	6.2	58.40	58.90	2.9	8,716	0.03%
2023/06/30	1	58.80	7.8	58.64	59.00	-6.8	8,216	-0.08%
2023/06/29	4.5	57.44	1.9	57.43	57.30	2.6	7,941	0.03%
2023/06/28	7	58.73	12.3	58.40	58.40	-5.3	7,880	-0.07%
2023/06/27	2	58.90	5	59.32	58.80	-3	7,873	-0.04%
2023/06/26	7.3	59.34	1	59.20	58.80	6.3	7,871	0.08%
2023/06/21	14	59.90	1.5	60.27	60.20	12.5	7,865	0.16%
2023/06/20	2.5	61.28	1	60.90	61.00	1.5	7,836	0.02%
2023/06/19	4.8	61.31	1	61.30	61.10	3.8	7,892	0.05%
2023/06/16	0.2	62.60	8	62.63	62.60	-7.8	7,918	-0.10%
2023/06/15	5.1	62.16	4	61.98	61.70	1.1	7,940	0.01%
2023/06/14	3	61.97	5	62.34	62.20	-2	8,067	-0.02%
2023/06/13	2	62.50	3.5	61.90	61.80	-1.5	8,375	-0.02%
2023/06/12	0	61.50	1	60.90	62.10	-1	8,862	-0.01%
2023/06/09	1	61.70	2	61.40	61.80	-1	9,553	-0.01%
2023/06/08	4	61.68	4	62.15	61.50	0	9,687	0.00%
2023/06/07	3	59.73	1	59.80	59.80	2	9,917	0.02%
2023/06/06	1	59.00	5.7	59.15	59.50	-4.7	9,925	-0.05%
2023/06/05	4.1	58.08	2	58.35	58.00	2.1	9,958	0.02%
2023/06/02	2.3	58.00	1	58.00	58.10	1.3	10,005	0.01%
2023/06/01	3	57.50	2	57.20	57.10	1	10,059	0.01%
2023/05/31	2.1	58.27	1	58.40	58.00	1.1	10,104	0.01%
2023/05/30	4.2	59.14	3	58.77	58.70	1.2	10,281	0.01%
2023/05/29	0.1	59.20	0	0.00	60.00	0.1	10,361	0.00%
2023/05/26	2	58.85	0	0.00	58.90	2	10,595	0.02%
2023/05/25	1	59.50	1	59.50	58.70	0	10,907	0.00%
2023/05/24	0	0.00	0.1	60.20	60.10	-0.1	11,227	0.00%
2023/05/23	1	60.10	2.1	60.30	60.10	-1.1	11,458	-0.01%
2023/05/22	4.1	60.07	3	59.83	60.20	1.1	11,482	0.01%
2023/05/19	1.1	60.05	1.1	60.21	60.30	0	11,432	0.00%
2023/05/18	3	59.87	2	60.00	59.60	1	11,369	0.01%
2023/05/17	2	60.14	1.2	60.16	60.20	0.9	11,390	0.01%
2023/05/16	4.1	59.63	3	59.90	59.60	1.1	11,367	0.01%
2023/05/15	4.1	60.01	3.1	59.90	60.20	1	11,413	0.01%
2023/05/12	4	59.10	1	59.30	59.20	3	11,434	0.03%
2023/05/11	5	59.76	3.2	59.76	59.10	1.8	11,447	0.02%
2023/05/10	4.1	60.52	4.3	61.51	61.60	-0.2	11,368	0.00%
2023/05/09	5	60.18	4	60.15	60.20	1	11,394	0.01%
2023/05/08	5.1	59.58	4	59.40	59.40	1.1	11,536	0.01%
2023/05/05	16.1	59.73	20.2	59.70	59.50	-4.1	11,898	-0.03%
2023/05/04	4.3	60.51	2	60.60	60.10	2.3	11,984	0.02%
2023/05/03	13.1	61.68	10.9	60.80	60.50	2.1	12,004	0.02%
2023/05/02	3	63.30	2	63.31	63.20	1	11,970	0.01%
2023/04/28	2	64.90	1	65.60	65.00	1	12,084	0.01%
2023/04/27	3	63.17	0	0.00	63.70	3	12,176	0.02%
2023/04/26	4	63.28	1.1	63.50	63.70	3	12,253	0.02%
2023/04/25	2.1	64.75	2	65.15	64.20	0.1	12,258	0.00%
2023/04/24	0.1	65.26	2	65.20	65.50	-1.9	12,374	-0.02%
2023/04/21	7.3	65.72	4	65.45	65.00	3.3	12,497	0.03%
2023/04/20	1	68.10	0	0.00	67.70	1	12,473	0.01%
2023/04/19	1.2	69.32	0	0.00	68.00	1.2	12,630	0.01%
2023/04/18	1	69.90	0	0.00	69.00	1	12,772	0.01%
2023/04/17	1	70.78	5	70.74	70.50	-4	12,889	-0.03%
2023/04/14	3	69.27	3	69.70	69.90	0	13,041	0.00%
2023/04/13	3.1	68.84	2.1	68.80	68.50	1.1	13,235	0.01%
2023/04/12	4	69.40	1	69.40	68.80	3	13,442	0.02%
2023/04/11	2	68.85	0	0.00	68.60	2	13,740	0.01%
2023/04/10	3.1	69.21	1.2	70.27	68.80	1.9	14,135	0.01%
2023/04/07	1	69.40	0	0.00	69.40	1	14,505	0.01%
2023/04/06	2	68.36	1	67.80	67.80	1	14,953	0.01%
2023/03/31	1.1	68.80	1	69.10	68.50	0.1	15,727	0.00%
2023/03/30	3	68.80	0	0.00	68.50	3	17,126	0.02%
2023/03/29	0	0.00	1	69.50	68.80	-1	17,649	-0.01%
2023/03/28	1	69.90	0	0.00	69.30	1	18,203	0.01%
2023/03/27	0	70.00	0	0.00	69.70	0	18,992	0.00%
2023/03/24	3	70.07	1	70.00	70.50	2	19,983	0.01%
2023/03/23	1	69.60	1	69.90	69.90	0	20,125	0.00%
2023/03/22	22	70.17	22	69.31	70.40	0	20,171	0.00%
2023/03/21	1	69.80	1	69.20	69.00	0	20,226	0.00%
2023/03/20	2	70.05	2.1	70.12	69.60	-0.1	20,233	0.00%
2023/03/17	3	68.77	3	68.97	69.00	0	20,203	0.00%
2023/03/16	9.4	68.92	11	68.50	68.20	-1.6	20,128	-0.01%
2023/03/15	15.2	71.43	5.3	71.64	71.00	10	19,886	0.05%
2023/03/14	48.1	73.40	40.7	72.97	72.50	7.4	19,571	0.04%
2023/03/13	7.1	80.29	3	80.53	80.50	4.1	18,898	0.02%
2023/03/10	4	81.56	5.2	81.23	79.10	-1.2	18,755	-0.01%
2023/03/09	4	79.98	0.1	80.00	80.10	4	18,527	0.02%
2023/03/08	1.1	80.08	12.1	79.52	79.00	-11.1	18,647	-0.06%
2023/03/07	2	80.89	1	80.70	80.70	1	18,699	0.01%
2023/03/06	5	80.76	1	80.90	80.60	4	18,803	0.02%
2023/03/03	25.1	80.96	8.1	81.11	81.10	17	19,016	0.09%
2023/03/02	4	80.70	11.2	80.49	80.70	-7.2	19,149	-0.04%
2023/03/01	7.1	77.82	4.1	78.33	78.60	3	18,998	0.02%
2023/02/24	12	79.59	10.2	79.96	79.60	1.8	18,961	0.01%
2023/02/23	4	78.90	6.1	79.52	79.20	-2	18,829	-0.01%
2023/02/22	9.1	77.97	6	77.67	76.70	3.1	18,592	0.02%
2023/02/21	3	76.20	6	76.52	77.50	-3	18,344	-0.02%
2023/02/20	2	73.80	0.8	74.00	74.00	1.3	18,296	0.01%
2023/02/17	2	72.80	1	72.70	73.30	1	18,522	0.01%
2023/02/16	2	73.85	1.1	73.92	73.70	0.9	18,664	0.00%
2023/02/15	5	73.96	5	74.70	73.70	0	19,073	0.00%
2023/02/14	1	74.90	4	74.93	74.80	-3	19,329	-0.02%
2023/02/13	7	73.56	6	73.72	73.80	1	19,474	0.01%
2023/02/10	1	75.90	1	75.70	75.50	0	19,706	0.00%
2023/02/09	2	77.35	1	76.80	76.90	1	20,025	0.00%
2023/02/08	1	78.00	1	77.70	77.90	0	20,279	0.00%
2023/02/07	3	77.23	2	77.10	77.60	1	20,350	0.00%
2023/02/06	1	77.40	7	76.53	76.10	-6	20,482	-0.03%
2023/02/03	15	80.61	13.2	80.29	79.50	1.9	20,459	0.01%
2023/02/02	2.1	77.67	3.2	78.32	78.60	-1.1	20,220	-0.01%
2023/02/01	0.1	76.50	2	76.75	76.70	-1.9	20,217	-0.01%
2023/01/31	4	75.45	4	75.95	75.90	0	20,313	0.00%
2023/01/30	3	73.83	6	74.43	75.60	-3	20,414	-0.01%
2023/01/17	0.2	73.90	2	74.10	73.60	-1.8	20,433	-0.01%
2023/01/16	0	0.00	4	72.98	73.70	-4	20,475	-0.02%
2023/01/13	3	74.60	2	74.85	74.50	1	20,424	0.00%
2023/01/12	13	75.11	8	74.78	74.10	5	20,536	0.02%
2023/01/11	2	76.95	6	76.92	76.10	-4	20,473	-0.02%
2023/01/10	4	77.45	4.1	77.11	76.50	-0.1	20,444	0.00%
2023/01/09	3	77.23	7	77.93	77.50	-4	20,639	-0.02%
2023/01/06	5	76.44	7	76.39	77.80	-2	20,709	-0.01%
2023/01/05	6	78.02	4	77.83	77.10	2	20,762	0.01%
2023/01/04	2	78.15	3	77.00	77.10	-1	20,903	0.00%
2023/01/03	5.1	80.10	2.1	80.48	79.20	3	20,825	0.01%
2022/12/30	2	80.45	3.3	80.10	80.10	-1.3	20,753	-0.01%
2022/12/29	12.1	79.45	10	79.39	79.20	2.1	20,637	0.01%
2022/12/28	8.3	80.30	5	80.20	79.00	3.3	20,583	0.02%
2022/12/27	15.1	82.93	7	83.81	82.10	8.1	20,463	0.04%
2022/12/26	27	83.81	16.2	83.67	82.40	10.8	20,553	0.05%
2022/12/23	42	84.87	20.4	85.77	86.20	21.6	20,344	0.11%
2022/12/22	43.1	84.37	68.7	85.24	87.20	-25.6	19,732	-0.13%
2022/12/21	15.4	78.83	9.7	79.13	79.80	5.7	18,579	0.03%
2022/12/20	13	77.72	17.1	77.96	76.70	-4.1	18,285	-0.02%
2022/12/19	60	77.86	48	77.93	76.20	12	18,086	0.07%
2022/12/16	16.7	76.08	41.3	77.73	78.80	-24.5	17,509	-0.14%
2022/12/15	0	0.00	3	72.33	72.50	-3	16,827	-0.02%
2022/12/14	5	68.98	3.1	70.30	70.70	1.9	17,223	0.01%
2022/12/13	4.1	70.47	1.5	70.26	70.30	2.6	17,331	0.02%
2022/12/12	0	0.00	1	69.30	69.30	-1	17,584	-0.01%
2022/12/09	0	0.00	3	69.43	70.10	-3	17,814	-0.02%
2022/12/08	2	68.80	1	68.80	68.60	1	18,088	0.01%
2022/12/07	6	70.33	1.2	69.15	69.10	4.8	18,250	0.03%
2022/12/06	2	71.55	4	72.60	70.60	-2	18,254	-0.01%
2022/12/05	1.2	74.77	2	74.65	74.30	-0.8	18,390	0.00%
2022/12/02	3	75.17	1	75.20	74.50	2	18,584	0.01%
2022/12/01	3.6	76.29	1.1	76.93	75.30	2.5	18,774	0.01%
2022/11/30	8.9	75.73	7	75.79	76.10	1.9	18,698	0.01%
2022/11/29	16	74.29	15.2	73.96	74.70	0.9	18,769	0.00%
2022/11/28	1	73.10	0	0.00	72.90	1	18,998	0.01%
2022/11/25	10.3	76.03	3	76.03	74.90	7.3	18,973	0.04%
2022/11/24	6	72.30	7.3	74.44	75.40	-1.3	19,000	-0.01%
2022/11/23	3	71.30	5	70.64	71.10	-2	18,785	-0.01%
2022/11/22	5.1	69.66	2	70.45	69.10	3.1	18,934	0.02%
2022/11/21	6.1	70.40	0.5	69.60	69.50	5.6	18,878	0.03%
2022/11/18	1.1	72.00	2	72.80	71.80	-0.9	18,843	0.00%
2022/11/17	2	75.40	2	74.80	74.20	0	18,944	0.00%
2022/11/16	1	75.50	0	0.00	75.30	1	18,910	0.01%
2022/11/15	2	74.50	2	73.50	74.60	0	18,998	0.00%
2022/11/14	3	74.27	17.2	74.22	74.10	-14.2	18,805	-0.08%
2022/11/11	17.1	75.04	17.1	73.73	73.50	0.1	18,698	0.00%
2022/11/10	2	74.40	3.3	74.18	74.40	-1.3	18,395	-0.01%
2022/11/09	2	71.76	6	71.67	72.00	-4.1	18,244	-0.02%
2022/11/08	6	71.83	8	71.94	70.40	-2	18,282	-0.01%
2022/11/07	13	69.75	13	69.94	70.00	0	18,009	0.00%
2022/11/04	4	65.60	5.4	66.17	66.60	-1.4	17,759	-0.01%
2022/11/03	2.5	65.15	2	64.75	65.80	0.5	17,605	0.00%
2022/11/02	9	67.29	5.5	66.63	66.50	3.5	17,748	0.02%
2022/11/01	4.1	67.16	3	66.23	66.00	1.1	17,590	0.01%
2022/10/31	4	67.83	4	67.68	67.70	0	17,596	0.00%
2022/10/28	3.5	69.26	3	69.70	68.50	0.5	17,585	0.00%
2022/10/27	1	69.90	1	70.40	70.50	0	17,529	0.00%
2022/10/25	2.5	68.36	2	69.25	67.70	0.5	17,395	0.00%
2022/10/24	4	69.13	4.2	69.63	68.50	-0.2	17,586	0.00%
2022/10/21	2	66.60	2	67.40	66.50	0	17,570	0.00%
2022/10/20	1	63.60	0	0.00	66.90	1	17,578	0.01%
2022/10/19	0	0.00	0.1	67.60	67.90	-0.1	17,706	0.00%
2022/10/18	1	65.70	1	66.90	67.00	0	17,674	0.00%
2022/10/17	6	63.33	6.1	64.60	64.90	-0.1	17,705	0.00%
2022/10/14	3	69.20	5	68.82	68.80	-2	17,512	-0.01%
2022/10/13	1	68.00	3	67.17	65.40	-2	17,873	-0.01%
2022/10/12	2	69.40	2	69.95	68.30	0	18,252	0.00%
2022/10/11	4.1	72.11	5.1	72.67	72.20	-1	18,103	-0.01%
2022/10/07	5.2	73.84	3	73.63	73.20	2.2	17,998	0.01%
2022/10/06	2	72.10	4	73.13	73.60	-2	18,048	-0.01%
2022/10/05	2	73.28	2.4	73.05	72.90	-0.4	18,103	0.00%
2022/10/04	6	71.02	7	71.49	71.60	-1	18,225	-0.01%
2022/10/03	6	68.70	30	69.55	70.30	-24	18,110	-0.13%
2022/09/30	0	0.00	1	67.00	66.80	-1	17,994	-0.01%
2022/09/29	1	67.20	3	67.47	66.50	-2	17,966	-0.01%
2022/09/28	2	66.65	2	66.90	65.70	0	17,990	0.00%
2022/09/27	1	70.70	0	0.00	71.00	1	18,355	0.01%
2022/09/26	4.1	71.10	3.1	69.27	69.40	1	18,480	0.01%
2022/09/23	3	76.07	3.1	76.35	74.90	-0.1	18,620	0.00%
2022/09/22	7.1	75.66	5	75.46	74.70	2.1	18,861	0.01%
2022/09/21	7.2	77.26	8.1	77.16	78.30	-0.9	19,104	0.00%
2022/09/20	2	75.60	2	75.85	75.10	0	19,163	0.00%
2022/09/19	4	77.35	5.3	75.89	74.10	-1.3	19,630	-0.01%
2022/09/16	2	79.80	3	78.97	80.70	-1	19,925	-0.01%
2022/09/15	12	81.33	5.4	81.44	80.70	6.6	20,286	0.03%
2022/09/14	15.4	78.18	11	77.19	79.10	4.4	20,546	0.02%
2022/09/13	0.7	77.98	4	77.65	77.70	-3.4	20,614	-0.02%
2022/09/12	9	75.87	8.1	76.27	76.90	1	20,925	0.00%
2022/09/08	3.2	73.71	0	0.00	74.10	3.2	20,836	0.02%
2022/09/07	17	73.98	6	74.93	74.50	11	20,908	0.05%
2022/09/06	11	77.32	10.2	77.61	76.80	0.8	20,750	0.00%
2022/09/05	5.3	77.57	1.2	76.39	76.20	4.1	20,692	0.02%
2022/09/02	5.5	80.74	1.4	78.22	78.00	4.1	20,581	0.02%
2022/09/01	9.7	84.71	7	84.00	83.70	2.7	20,346	0.01%
2022/08/31	7	84.04	6.2	84.72	86.80	0.8	20,415	0.00%
2022/08/30	4	86.30	16	86.40	86.10	-12	20,129	-0.06%
2022/08/29	5.1	87.55	2	86.40	86.30	3.1	20,111	0.02%
2022/08/26	1	93.40	3	93.47	93.10	-2	20,046	-0.01%
2022/08/25	2	92.60	4	92.70	92.80	-2	20,010	-0.01%
2022/08/24	3.2	93.71	3	92.70	91.30	0.2	20,068	0.00%
2022/08/23	3	95.33	1	94.80	94.60	2	20,090	0.01%
2022/08/22	15.3	95.92	9	95.87	95.10	6.3	20,154	0.03%
2022/08/19	5	100.80	3.3	101.15	100.50	1.7	20,021	0.01%
2022/08/18	1	100.50	1	101.50	101.00	0	20,220	0.00%
2022/08/17	0	0.00	4	101.75	101.50	-4	20,697	-0.02%
2022/08/16	5	100.40	10	100.30	99.90	-5	21,251	-0.02%
2022/08/15	20.2	100.90	2	101.75	101.50	18.2	21,871	0.08%
2022/08/12	2	104.00	2	104.00	104.50	0	21,770	0.00%
2022/08/11	4.1	103.24	3	103.17	103.00	1.1	21,901	0.01%
2022/08/10	5	104.00	0	0.00	103.00	5	21,885	0.02%
2022/08/09	9.1	105.77	8	105.56	105.00	1.1	21,937	0.01%
2022/08/08	0	0.00	10	106.20	107.50	-10	21,826	-0.05%
2022/08/05	0	0.00	7	106.93	107.50	-7	21,846	-0.03%
2022/08/04	31	103.19	13.1	103.61	104.00	17.9	21,921	0.08%
2022/08/03	2	105.00	3	104.17	104.50	-1	21,955	0.00%
2022/08/02	10	104.40	12	104.79	105.00	-2	22,088	-0.01%
2022/08/01	7	106.64	7.1	106.72	107.50	-0.1	22,109	0.00%
2022/07/29	4	106.75	7	106.71	107.00	-3	22,202	-0.01%
2022/07/28	10.1	102.50	1	102.00	102.00	9.1	22,118	0.04%
2022/07/27	1	102.50	7.1	103.78	104.50	-6.1	22,091	-0.03%
2022/07/26	11	100.77	7.1	101.30	100.50	3.9	22,099	0.02%
2022/07/25	3	104.17	0.1	105.00	104.00	3	21,952	0.01%
2022/07/22	3	105.67	4.2	106.99	106.50	-1.2	21,993	-0.01%
2022/07/21	7	106.00	3.1	105.68	105.50	3.9	22,013	0.02%
2022/07/20	18.1	106.67	21.1	106.53	103.50	-3	21,989	-0.01%
2022/07/19	8.5	129.61	19	129.79	131.00	-10.6	21,598	-0.05%
2022/07/18	3.1	119.68	0.2	120.55	121.00	2.9	21,147	0.01%
2022/07/15	3	118.67	0	0.00	117.00	3	21,144	0.01%
2022/07/14	1.1	117.41	4	117.87	118.50	-2.9	21,219	-0.01%
2022/07/13	2.4	114.07	12.1	115.17	113.50	-9.7	21,063	-0.05%
2022/07/12	15.3	113.84	2	116.00	112.00	13.3	20,966	0.06%
2022/07/11	11	120.23	6.2	120.17	120.50	4.8	20,719	0.02%
2022/07/08	5.6	120.88	2	121.25	120.50	3.6	20,675	0.02%
2022/07/07	1	113.00	1	113.50	116.50	0	20,505	0.00%
2022/07/06	3	113.67	1.1	116.36	113.50	1.9	20,500	0.01%
2022/07/05	17	114.59	11	115.64	116.00	6	20,405	0.03%
2022/07/04	0.1	114.17	3	114.50	115.50	-2.9	19,948	-0.01%
2022/07/01	3.1	113.67	2	113.25	111.00	1.1	19,836	0.01%
2022/06/30	17	118.29	10	117.95	119.00	7	19,480	0.04%
2022/06/29	22.1	122.62	18	121.06	120.00	4.1	19,155	0.02%
2022/06/28	10.3	125.30	9	126.89	128.00	1.3	18,787	0.01%
2022/06/27	4	123.62	5	126.60	128.00	-1	18,412	-0.01%
2022/06/24	13.2	116.66	15	116.13	116.50	-1.8	17,937	-0.01%
2022/06/23	14.1	114.08	12	114.50	110.50	2.1	17,617	0.01%
2022/06/22	4	118.00	3	121.67	120.00	1	17,276	0.01%
2022/06/21	6	123.77	15.1	122.31	123.50	-9	16,758	-0.05%
2022/06/20	9.2	123.54	3	122.50	119.50	6.2	16,534	0.04%
2022/06/17	3.1	131.36	8.2	130.40	131.00	-5	16,156	-0.03%
2022/06/16	10.3	133.70	5	134.40	131.00	5.3	15,984	0.03%
2022/06/15	1.1	140.64	2	143.00	140.50	-0.9	16,030	-0.01%
2022/06/14	3	143.00	3	143.33	143.00	0	16,380	0.00%
2022/06/13	14.3	143.53	1	143.50	143.00	13.3	17,312	0.08%
2022/06/10	13.2	150.62	2	151.00	150.00	11.2	17,735	0.06%
2022/06/09	22	156.07	3.1	155.19	155.00	18.9	17,977	0.11%
2022/06/08	0	0.00	4.1	160.76	161.50	-4.1	18,124	-0.02%
2022/06/07	1	159.50	1	158.00	159.00	0	18,565	0.00%
2022/06/06	3	160.33	4.1	160.01	158.50	-1.1	19,086	-0.01%
2022/06/02	3	159.17	1	158.50	158.50	2	19,672	0.01%
2022/06/01	3	160.00	1	159.00	159.50	2	20,734	0.01%
2022/05/31	2.1	157.43	0	0.00	157.00	2.1	22,047	0.01%
2022/05/30	1	158.52	2	159.50	158.50	-1	22,405	0.00%
2022/05/27	1	160.00	3	158.00	160.50	-2	22,706	-0.01%
2022/05/26	5	160.60	3	159.99	156.50	2	23,032	0.01%
2022/05/25	15	162.20	14	162.07	160.50	1	23,196	0.00%
2022/05/24	15	164.73	10	164.05	161.50	5	23,415	0.02%
2022/05/23	5	159.70	27.3	161.25	163.50	-22.3	23,452	-0.09%
2022/05/20	0	0.00	3	148.67	149.00	-3	23,616	-0.01%
2022/05/19	6.1	141.34	5	144.80	146.00	1.1	24,528	0.00%
2022/05/18	2	146.00	2	146.75	147.50	0	25,491	0.00%
2022/05/17	4.1	145.62	5	144.80	143.00	-1	26,034	0.00%
2022/05/16	2	148.52	51	149.50	148.00	-49	26,380	-0.19%
2022/05/13	7	151.79	7	152.14	153.50	0	26,755	0.00%
2022/05/12	2	149.25	2	152.50	148.50	0	27,852	0.00%
2022/05/11	1	152.50	5	151.70	151.50	-4	28,048	-0.01%
2022/05/10	7	150.36	12	151.13	151.50	-5	28,426	-0.02%
2022/05/09	8	150.13	5	148.00	148.00	3	28,842	0.01%
2022/05/06	2	149.25	3	151.00	151.50	-1	29,843	0.00%
2022/05/05	3	152.33	1	153.50	153.00	2	29,960	0.01%
2022/05/04	6	150.00	8	148.50	148.50	-2	29,923	-0.01%
2022/05/03	6.1	144.10	7	144.50	146.00	-0.9	30,123	0.00%
2022/04/29	1	146.50	5	146.00	146.00	-4	30,426	-0.01%
2022/04/28	2.2	141.88	0	0.00	142.00	2.2	30,615	0.01%
2022/04/27	6	144.08	4	142.63	144.00	2	30,648	0.01%
2022/04/26	6.2	148.40	2	148.50	145.00	4.2	30,761	0.01%
2022/04/25	18.1	148.98	0.2	151.00	148.00	17.9	30,860	0.06%
2022/04/22	4	155.75	4	156.50	156.00	0	30,890	0.00%
2022/04/21	4	157.63	5	158.10	157.50	-1	31,098	0.00%
2022/04/20	3	157.33	2	157.25	155.50	1	31,348	0.00%
2022/04/19	3	154.50	1	156.50	156.00	2	31,482	0.01%
2022/04/18	5	151.80	1	151.00	151.00	4	31,728	0.01%
2022/04/15	18	155.08	17	154.82	155.00	1	32,036	0.00%
2022/04/14	3.1	157.98	0	0.00	154.50	3.1	32,163	0.01%
2022/04/13	0	0.00	4	156.88	158.00	-4	32,253	-0.01%
2022/04/12	4	150.13	4.1	151.40	153.00	-0.1	32,311	0.00%
2022/04/11	4.1	153.62	4	153.50	151.50	0.1	32,351	0.00%
2022/04/08	2	153.75	5	154.80	154.00	-3	32,947	-0.01%
2022/04/07	13.9	151.27	6	149.92	149.50	7.9	33,063	0.02%
2022/04/06	11	154.82	12	154.13	156.00	-1	33,093	0.00%
2022/04/01	13	158.77	3	159.00	160.00	10	33,478	0.03%
2022/03/31	25	158.54	1	158.00	158.50	24	33,528	0.07%
2022/03/30	7	157.36	3	158.83	160.00	4	33,688	0.01%
2022/03/29	2.1	156.50	1	156.50	154.50	1.1	33,769	0.00%
2022/03/28	2	155.00	1	156.00	156.00	1	34,092	0.00%
2022/03/25	12	156.00	2	154.50	153.50	10	34,467	0.03%
2022/03/24	9	160.78	0	0.00	160.00	9	34,857	0.03%
2022/03/23	6	165.83	5	164.00	163.00	1	35,566	0.00%
2022/03/22	3	163.00	1	166.00	162.50	2	36,222	0.01%
2022/03/21	2	163.50	1	166.00	163.00	1	37,126	0.00%
2022/03/18	4	161.38	10.2	163.88	163.00	-6.1	38,261	-0.02%
2022/03/17	10	164.05	10.7	163.66	168.00	-0.7	38,841	0.00%
2022/03/16	26.3	165.14	21	167.69	161.50	5.3	39,919	0.01%
2022/03/15	7	174.93	3.3	182.06	172.50	3.7	39,944	0.01%
2022/03/14	1	177.50	7.2	180.31	182.00	-6.2	41,030	-0.02%
2022/03/11	7	175.57	8.3	174.21	175.00	-1.3	42,473	0.00%
2022/03/10	4	179.38	3	178.83	176.50	1	43,249	0.00%
2022/03/09	12.1	174.47	10	174.00	174.00	2.1	43,857	0.00%
2022/03/08	9.2	174.57	3	172.50	170.50	6.2	44,460	0.01%
2022/03/07	24.5	188.80	9	190.94	180.00	15.5	43,865	0.04%
2022/03/04	43.1	197.41	42	198.75	192.00	1.2	43,042	0.00%
2022/03/03	9.2	194.77	10.1	194.46	192.00	-1	41,921	0.00%
2022/03/02	10.4	192.98	18	193.03	190.50	-7.6	41,774	-0.02%
2022/03/01	17	191.24	21.2	193.76	193.00	-4.2	41,636	-0.01%
2022/02/25	3	186.01	7	186.43	187.00	-4	41,391	-0.01%
2022/02/24	14.5	187.64	10	185.02	182.00	4.5	41,218	0.01%
2022/02/23	10	188.35	75.3	187.11	190.00	-65.3	40,843	-0.16%
2022/02/22	75.4	183.22	15.7	185.38	181.50	59.7	40,488	0.15%
2022/02/21	29.9	197.18	21.2	196.75	195.00	8.7	39,762	0.02%
2022/02/18	12	191.88	15.5	190.22	194.50	-3.5	39,031	-0.01%
2022/02/17	10	185.15	4	185.88	183.00	6	38,225	0.02%
2022/02/16	14	182.82	15	184.73	183.50	-1	37,912	0.00%
2022/02/15	14.2	181.02	10	179.45	178.50	4.2	38,206	0.01%
2022/02/14	46.1	179.81	56	180.01	180.00	-9.9	38,783	-0.03%
2022/02/11	15	175.23	14	173.14	172.00	1	38,390	0.00%
2022/02/10	15	173.47	14	173.64	175.50	1	39,037	0.00%
2022/02/09	17	174.85	18	174.11	173.50	-1	39,741	0.00%
2022/02/08	19.4	169.24	30	173.85	172.00	-10.6	39,830	-0.03%
2022/02/07	1	149.00	9	158.28	162.00	-8	39,996	-0.02%
2022/01/26	1.3	149.60	2.1	148.94	147.50	-0.9	41,239	0.00%
2022/01/25	11.2	147.48	7	148.50	145.50	4.2	41,581	0.01%
2022/01/24	4.3	151.50	1	153.00	153.00	3.3	41,813	0.01%
2022/01/21	30.1	155.84	26.3	154.17	151.50	3.8	42,137	0.01%
2022/01/20	3.2	161.38	3	161.67	161.00	0.2	42,290	0.00%
2022/01/19	3.1	161.66	0	0.00	161.50	3.1	42,524	0.01%
2022/01/18	4.5	165.78	7	167.07	166.00	-2.5	42,715	-0.01%
2022/01/17	10	166.90	2	169.00	166.00	8	43,550	0.02%
2022/01/14	20	169.60	18	170.53	173.50	2	44,029	0.00%
2022/01/13	12.1	172.80	21	172.24	168.50	-8.9	44,460	-0.02%
2022/01/12	9.1	178.77	10.1	179.90	176.00	-1.1	44,725	0.00%
2022/01/11	17	180.21	16	181.72	181.50	1	45,521	0.00%
2022/01/10	12	182.66	3.1	179.46	179.50	9	46,605	0.02%
2022/01/07	0	0.00	55	187.50	187.50	-55	47,315	-0.12%
2022/01/06	13	191.23	11	191.41	191.00	2	48,866	0.00%
2022/01/05	10.2	191.12	11	191.82	191.00	-0.9	49,726	0.00%
2022/01/04	21.1	189.80	23.1	190.37	191.50	-2	50,499	0.00%
2022/01/03	71.2	187.73	23.2	188.21	187.50	48	51,296	0.09%
2021/12/30	16	198.88	49	198.50	198.50	-33	51,827	-0.06%
2021/12/29	9	202.11	8	200.94	201.00	1	52,778	0.00%
2021/12/28	13	203.81	14.1	203.14	200.50	-1.1	54,654	0.00%
2021/12/27	46	199.28	4	198.00	199.00	42	55,451	0.08%
2021/12/24	19	201.61	20.1	200.11	199.00	-1.1	56,326	0.00%
2021/12/23	20.1	203.16	88.3	201.61	200.00	-68.2	56,322	-0.12%
2021/12/22	29.1	203.33	13	203.92	204.00	16.1	56,540	0.03%
2021/12/21	7.2	201.41	35.1	201.13	207.00	-28	56,543	-0.05%
2021/12/20	44.1	198.25	34.3	199.11	199.00	9.9	56,620	0.02%
2021/12/17	30.1	201.22	35.1	201.40	200.00	-5.1	56,644	-0.01%
2021/12/16	57	199.83	41	198.94	196.50	16	56,315	0.03%
2021/12/15	41.3	194.59	38	196.21	199.00	3.3	56,196	0.01%
2021/12/14	112.2	194.95	43.3	196.21	189.50	68.9	56,156	0.12%	大買/
2021/12/13	20.3	206.85	22	207.89	201.50	-1.8	55,319	0.00%
2021/12/10	66.2	206.85	76.7	206.89	210.50	-10.5	55,553	-0.02%
2021/12/09	41.1	198.96	65.7	199.92	208.00	-24.6	54,894	-0.04%
2021/12/08	70.3	197.67	62.1	198.17	197.00	8.2	54,715	0.01%
2021/12/07	39.1	179.80	54.6	184.81	191.00	-15.5	54,241	-0.03%
2021/12/06	34.5	173.84	44.6	174.97	176.50	-10.1	53,587	-0.02%
2021/12/03	44	168.87	27.1	167.34	164.50	17	53,625	0.03%
2021/12/02	15	163.27	49.3	163.89	169.50	-34.3	53,692	-0.06%
2021/12/01	9	155.00	6	155.33	154.50	3	53,099	0.01%
2021/11/30	24.3	156.85	26	155.81	156.50	-1.7	53,553	0.00%
2021/11/29	26	151.75	29.1	151.62	153.00	-3.1	54,150	-0.01%
2021/11/26	31.1	155.36	28.1	153.70	152.00	3.1	55,260	0.01%
2021/11/25	3	156.83	9	157.33	157.50	-6	55,943	-0.01%
2021/11/24	4	154.00	4	154.13	154.00	0	56,530	0.00%
2021/11/23	6.2	155.79	4	156.38	154.00	2.2	58,328	0.00%
2021/11/22	25.1	156.80	19	156.97	154.50	6.1	60,206	0.01%
2021/11/19	11.3	159.07	6	157.83	156.00	5.3	61,871	0.01%
2021/11/18	9.1	160.77	7	160.57	160.50	2.1	64,140	0.00%
2021/11/17	23	157.65	7	157.86	158.50	16	66,010	0.02%
2021/11/16	10	159.00	16	160.28	161.00	-6	67,378	-0.01%
2021/11/15	13.1	158.96	9	159.06	157.00	4.1	69,856	0.01%
2021/11/12	35.2	159.90	30	159.78	159.00	5.2	71,211	0.01%
2021/11/11	44.1	169.66	37	172.12	159.50	7.1	71,484	0.01%
2021/11/10	36.1	184.87	34.7	183.60	177.00	1.4	72,107	0.00%
2021/11/09	47.7	186.36	39.7	186.55	183.50	8	73,224	0.01%
2021/11/08	56.3	184.12	51.1	184.41	190.00	5.2	73,787	0.01%
2021/11/05	39.5	174.06	36.2	174.21	178.00	3.3	74,735	0.00%
2021/11/04	46.2	176.75	48.3	177.86	174.50	-2.1	76,083	0.00%
2021/11/03	43.1	168.85	47.1	170.21	171.50	-4	76,323	-0.01%
2021/11/02	20	161.80	55.2	162.84	161.00	-35.2	76,868	-0.05%
2021/11/01	19	160.87	20.1	160.34	158.50	-1.1	77,612	0.00%
2021/10/29	33.2	159.94	26.5	159.52	160.00	6.7	78,267	0.01%
2021/10/28	8	156.38	13	156.88	153.50	-5	79,584	-0.01%
2021/10/27	10	153.80	9	154.17	153.00	1	82,036	0.00%
2021/10/26	27	157.72	24.1	157.76	157.00	2.9	84,992	0.00%
2021/10/25	45	156.09	57.3	157.10	157.50	-12.3	87,571	-0.01%
2021/10/22	31.1	154.97	23	155.30	152.50	8.1	90,066	0.01%
2021/10/21	36	161.60	40	162.64	159.00	-4	91,770	0.00%
2021/10/20	13.1	161.27	19	161.66	159.50	-5.9	92,550	-0.01%
2021/10/19	45	160.67	31.2	160.60	158.00	13.8	94,278	0.01%
2021/10/18	36.1	154.09	36	153.58	160.00	0.1	96,471	0.00%
2021/10/15	66	161.94	33	161.23	161.00	33	97,931	0.03%
2021/10/14	38	162.32	50	160.40	164.50	-12	98,982	-0.01%
2021/10/13	30	157.42	34	158.35	155.00	-4	99,248	0.00%
2021/10/12	26.2	157.42	17	159.32	153.50	9.2	101,711	0.01%
2021/10/08	33.2	166.44	30	167.07	169.50	3.2	102,911	0.00%
2021/10/07	17	171.50	24.1	171.32	171.50	-7.1	105,121	-0.01%
2021/10/06	35.2	165.04	32	164.50	161.50	3.2	106,167	0.00%
2021/10/05	43	165.15	49.8	167.64	173.00	-6.7	107,309	-0.01%
2021/10/04	47.6	172.19	59	172.43	165.50	-11.4	108,342	-0.01%
2021/10/01	41.4	191.53	21	191.86	183.50	20.4	110,613	0.02%
2021/09/30	13	203.42	13	204.54	203.50	0	112,158	0.00%
2021/09/29	117.1	200.99	108	199.38	200.50	9.1	113,993	0.01%	大買/大賣/
2021/09/28	22.4	202.19	12	201.54	203.50	10.4	115,755	0.01%
2021/09/27	29.3	213.65	32	211.41	208.00	-2.7	117,732	0.00%
2021/09/24	30.1	211.53	28.1	213.45	215.00	2.1	121,860	0.00%
2021/09/23	7	208.50	3	209.00	207.50	4	123,853	0.00%
2021/09/22	7.5	204.02	11	204.05	203.00	-3.5	127,961	0.00%
2021/09/17	20.1	207.80	31	207.71	210.00	-10.9	129,019	-0.01%
2021/09/16	14	201.21	17	202.38	200.50	-3	131,239	0.00%
2021/09/15	29	203.67	39	201.63	205.00	-10	132,972	-0.01%
2021/09/14	28	204.54	21	206.21	201.50	7	136,191	0.01%
2021/09/13	20	213.58	9.2	214.35	210.00	10.8	138,442	0.01%
2021/09/10	41	211.13	44.1	212.04	211.50	-3.1	139,336	0.00%
2021/09/09	172	207.56	156	206.79	207.50	16	140,530	0.01%	大買/大賣/
2021/09/08	57	213.23	45.2	214.37	213.00	11.9	141,059	0.01%
2021/09/07	12	206.13	23.2	208.15	209.50	-11.2	141,359	-0.01%
2021/09/06	9.6	217.04	17	216.62	211.00	-7.4	140,707	-0.01%
2021/09/03	34.5	228.60	21.7	231.49	222.00	12.8	140,444	0.01%
2021/09/02	25.5	237.25	28	239.59	235.50	-2.5	139,951	0.00%
2021/09/01	30.4	237.86	23.4	236.42	235.00	7	139,269	0.01%
2021/08/31	31.2	247.62	29	247.47	248.00	2.2	138,045	0.00%
2021/08/30	45.1	255.13	35	253.39	249.00	10	137,102	0.01%
2021/08/27	64.8	258.50	73.1	257.82	252.00	-8.3	136,378	-0.01%
2021/08/26	95.1	256.52	80.1	257.60	258.00	15	134,570	0.01%
2021/08/25	41.2	253.17	60.5	254.98	262.00	-19.3	132,823	-0.01%
2021/08/24	98.4	250.05	66.6	246.63	244.00	31.9	131,087	0.02%
2021/08/23	27.1	243.40	53.5	244.60	248.00	-26.4	129,142	-0.02%
2021/08/20	25.1	218.94	38	218.75	225.50	-12.9	129,352	-0.01%
2021/08/19	82.2	223.58	63.1	222.87	213.00	19.1	130,804	0.01%
2021/08/18	27.1	214.52	57.7	214.49	226.00	-30.5	129,864	-0.02%
2021/08/17	39.1	213.80	32.2	212.54	205.50	7	130,875	0.01%
2021/08/16	48	212.44	56.1	212.97	215.00	-8.1	131,847	-0.01%
2021/08/13	71.1	226.21	53	224.67	215.00	18.1	131,260	0.01%
2021/08/12	32	220.50	42.1	220.95	230.00	-10.1	131,665	-0.01%
2021/08/11	82.5	216.12	84.1	216.43	217.00	-1.6	131,247	0.00%
2021/08/10	69.2	231.14	71.2	230.49	225.00	-2	129,537	0.00%
2021/08/09	53.2	236.52	47.6	234.93	229.00	5.6	128,839	0.00%
2021/08/06	50.5	233.30	78	233.37	231.00	-27.4	128,536	-0.02%
2021/08/05	41.4	224.56	24	225.25	221.00	17.4	127,154	0.01%
2021/08/04	33.3	233.07	41	232.84	233.00	-7.7	126,543	-0.01%
2021/08/03	91.1	232.51	62	232.74	229.00	29.1	126,639	0.02%
2021/08/02	129.3	226.41	139	230.67	232.00	-9.8	125,565	-0.01%	大買/大賣/
2021/07/30	204.2	242.20	174.7	243.96	223.50	29.6	123,176	0.02%	大買/大賣/
2021/07/29	78.1	239.31	93	240.95	248.00	-15	120,666	-0.01%
2021/07/28	126.5	208.78	248.3	209.53	225.50	-121.8	118,502	-0.10%	大買/大賣/鉅額交易
2021/07/27	165.6	202.38	65.1	204.60	205.00	100.5	116,098	0.09%	大買/
2021/07/26	40	228.26	30.2	228.46	216.50	9.7	115,006	0.01%
2021/07/23	91.2	245.51	78.3	245.70	240.00	12.9	113,819	0.01%
2021/07/22	67.6	230.37	104.4	227.50	240.00	-36.8	112,099	-0.03%	大賣/
2021/07/21	98.9	254.70	77.3	252.98	238.50	21.6	109,689	0.02%
2021/07/20	79.7	271.05	68.7	272.26	260.50	11.1	107,231	0.01%
2021/07/19	86.5	290.79	54.6	289.96	286.00	31.9	105,706	0.03%
2021/07/16	102.4	291.65	97.3	292.85	286.00	5	105,178	0.00%	大買/
2021/07/15	39.1	266.20	64.4	270.85	278.50	-25.3	102,364	-0.02%
2021/07/14	69.3	251.59	81	251.99	253.50	-11.7	101,196	-0.01%
2021/07/13	78.2	275.55	62.3	273.83	258.50	15.9	98,531	0.02%
2021/07/12	55.5	285.33	71.7	288.78	287.00	-16.2	96,744	-0.02%
2021/07/09	136.7	292.36	101.1	288.86	275.00	35.6	94,700	0.04%	大買/大賣/
2021/07/08	92.7	278.34	136.3	278.99	304.00	-43.6	92,400	-0.05%	大賣/
2021/07/07	79.6	289.73	45.1	289.03	276.50	34.5	89,534	0.04%
2021/07/06	61.8	309.04	54.2	309.63	296.00	7.5	87,537	0.01%
2021/07/05	78.7	313.30	53.3	309.39	302.00	25.4	85,714	0.03%
2021/07/02	103.5	334.67	89.2	334.31	326.50	14.2	83,762	0.02%	大買/
2021/07/01	144.4	338.76	100.7	341.44	336.00	43.7	81,705	0.05%	大買/
2021/06/30	62.4	307.89	82.3	310.89	321.00	-19.8	77,304	-0.03%
2021/06/29	142.7	309.01	117.1	308.66	292.00	25.7	75,146	0.03%	大買/大賣/
2021/06/28	30.2	292.39	32	293.56	300.00	-1.8	71,395	0.00%
2021/06/25	94.5	266.15	106.6	267.36	273.00	-12.1	70,194	-0.02%	大賣/
2021/06/24	45	236.34	76	239.70	248.50	-31	67,663	-0.05%
2021/06/23	123.5	245.08	95.5	244.37	226.00	28	65,883	0.04%	大買/
2021/06/22	61.2	264.49	46.2	263.12	251.00	15.1	61,674	0.02%
2021/06/21	29.2	238.79	31	243.32	249.00	-1.8	58,851	0.00%
2021/06/18	60.1	215.34	70.7	219.92	226.50	-10.7	58,156	-0.02%
2021/06/17	51.5	204.42	40	203.70	206.00	11.5	56,643	0.02%
2021/06/16	41.6	206.59	30	206.03	205.50	11.6	55,154	0.02%
2021/06/15	6	183.58	8	189.69	191.50	-2	53,839	0.00%
2021/06/11	2.4	168.33	22.9	172.01	174.50	-20.5	53,432	-0.04%
2021/06/10	12.3	153.25	0	0.00	159.00	12.3	53,228	0.02%
2021/06/09	13.2	161.25	3.1	160.02	160.00	10.1	53,324	0.02%
2021/06/08	4.1	158.91	7.5	160.14	165.00	-3.4	53,404	-0.01%
2021/06/07	8.2	147.90	5	155.30	153.00	3.2	53,464	0.01%
2021/06/04	2.3	159.78	5	158.80	155.50	-2.7	53,521	-0.01%
2021/06/03	3.6	162.84	6.1	165.32	161.00	-2.5	53,592	0.00%
2021/06/02	10.2	161.31	9.3	165.52	160.00	0.9	53,515	0.00%
2021/06/01	12	149.59	16.4	152.15	159.50	-4.4	53,205	-0.01%
2021/05/31	21.7	150.42	18.2	151.98	145.00	3.5	53,006	0.01%
2021/05/28	51.8	149.06	42	149.44	154.50	9.8	52,533	0.02%
2021/05/27	47.5	137.53	34.8	137.56	140.50	12.7	50,723	0.03%
2021/05/26	48	121.39	54.6	122.68	128.00	-6.6	47,866	-0.01%
2021/05/25	165.2	119.95	164.2	117.09	116.50	1	46,237	0.00%	大買/大賣/
2021/05/24	73.7	121.03	68.6	121.71	125.00	5.1	43,825	0.01%
2021/05/21	20	111.18	27.5	113.00	114.00	-7.5	42,234	-0.02%
2021/05/20	42	97.80	59.7	100.50	104.00	-17.7	41,724	-0.04%
2021/05/19	29	91.78	37.2	91.96	94.60	-8.2	39,609	-0.02%
2021/05/18	2	80.97	8.4	85.69	86.00	-6.3	39,042	-0.02%
2021/05/17	27	79.27	28	78.98	78.20	-1	38,911	0.00%
2021/05/14	32.3	76.88	49.4	77.11	81.60	-17.1	37,764	-0.05%
2021/05/13	31.2	81.04	18.4	82.00	80.10	12.8	36,679	0.03%
2021/05/12	24	92.76	12.1	92.56	88.90	11.9	36,346	0.03%
2021/05/11	22.2	101.46	37.1	100.90	98.70	-14.8	36,361	-0.04%
2021/05/10	25	98.48	41.3	97.07	101.50	-16.3	35,317	-0.05%
2021/05/07	8	90.64	3.4	90.93	92.30	4.6	34,558	0.01%
2021/05/06	16	90.85	13.4	91.42	89.90	2.6	34,312	0.01%
2021/05/05	44	92.98	50	92.39	92.50	-6	33,721	-0.02%
2021/05/04	71.1	96.62	56.3	95.32	91.40	14.8	33,189	0.04%
2021/05/03	124	100.05	147.1	100.64	101.50	-23.1	32,428	-0.07%	大買/大賣/
2021/04/29	8.3	92.65	4	92.15	94.70	4.3	31,563	0.01%
2021/04/28	34	96.01	26.3	95.08	92.50	7.7	31,936	0.02%
2021/04/27	83.4	94.20	66	92.39	91.20	17.4	31,941	0.05%
2021/04/26	22	88.56	41.2	89.39	90.20	-19.2	31,963	-0.06%
2021/04/23	54	84.57	39	83.27	82.00	15	32,715	0.05%
2021/04/22	59	92.98	59.1	92.06	85.80	-0.1	32,945	0.00%
2021/04/21	23	86.78	25.1	88.89	89.60	-2.1	32,068	-0.01%
2021/04/20	88	80.70	80	80.08	81.50	8	31,928	0.03%
2021/04/19	22	78.87	22.2	79.48	80.60	-0.2	32,264	0.00%
2021/04/16	38	69.03	45.2	69.19	73.30	-7.2	32,430	-0.02%
2021/04/15	56	66.08	60	66.13	66.70	-4	32,892	-0.01%
2021/04/14	20.1	65.04	20	64.29	65.30	0.1	34,186	0.00%
2021/04/13	42.1	64.28	31.1	63.75	64.30	11	34,459	0.03%
2021/04/12	12.2	63.04	13	62.41	64.00	-0.8	35,159	0.00%
2021/04/09	16.2	56.63	14	56.63	58.20	2.2	36,862	0.01%
2021/04/08	22.1	58.71	15	58.87	58.90	7.1	37,908	0.02%
2021/04/07	4	57.78	8	58.28	58.70	-4	39,236	-0.01%
2021/04/06	66	57.29	60	56.06	57.40	6	42,280	0.01%
2021/04/01	19	56.19	24	55.80	55.90	-5	43,279	-0.01%
2021/03/31	56	56.25	53	56.33	55.10	3	44,129	0.01%
2021/03/30	54	54.56	45	54.31	54.60	9	44,067	0.02%
2021/03/29	20	54.87	20.6	54.79	55.40	-0.6	44,720	0.00%
2021/03/26	11	52.73	51	51.09	52.90	-40	46,649	-0.09%
2021/03/25	43.4	50.77	7	50.13	49.90	36.4	47,659	0.08%
2021/03/24	6.1	52.08	4	51.55	52.00	2.1	48,732	0.00%
2021/03/23	71.5	54.62	80	53.10	51.70	-8.5	48,863	-0.02%
2021/03/22	4	53.75	11.3	53.54	54.50	-7.3	48,009	-0.02%
2021/03/19	29	50.19	26	49.05	49.55	3	47,755	0.01%
2021/03/18	0	0.00	18	49.93	49.95	-18	48,015	-0.04%
2021/03/17	6	49.06	6	49.13	49.00	0	48,441	0.00%
2021/03/16	1	48.15	1	48.40	48.65	0	48,956	0.00%
2021/03/15	51	48.60	53	48.53	48.70	-2	49,649	0.00%
2021/03/12	0	0.00	3	47.78	47.40	-3	50,455	-0.01%
2021/03/10	20	47.00	20	46.99	47.00	0	50,926	0.00%
2021/03/09	3	48.00	17.7	46.12	47.50	-14.7	51,141	-0.03%
2021/03/08	13	45.75	6	45.70	45.40	7	51,479	0.01%
2021/03/05	26	46.15	30	45.92	45.85	-4	51,890	-0.01%
2021/03/04	0	0.00	1.1	46.33	46.05	-1.1	52,319	0.00%
2021/03/03	8	46.58	8	46.04	47.30	0	52,717	0.00%
2021/03/02	16	48.29	7	45.99	45.50	9	53,775	0.02%
2021/02/26	3	47.15	8	47.66	47.95	-5	54,074	-0.01%
2021/02/25	1	47.50	6	47.38	47.30	-5	54,060	-0.01%
2021/02/24	6	46.05	8	46.59	46.00	-2	54,183	0.00%
2021/02/23	20	46.91	22	47.25	46.70	-2	54,262	0.00%
2021/02/22	20	46.94	30	47.10	46.75	-10	54,800	-0.02%
2021/02/19	2	44.20	4	44.40	44.50	-2	54,951	0.00%
2021/02/18	17	45.60	32.2	45.69	45.25	-15.2	55,206	-0.03%
2021/02/17	11	43.43	13	43.24	43.90	-2	54,788	0.00%
2021/02/05	9	42.68	0	0.00	42.20	9	54,773	0.02%
2021/02/04	9	42.67	11	42.85	43.50	-2	54,818	0.00%
2021/02/03	45	43.34	43	42.97	42.25	2	55,361	0.00%
2021/02/02	33	43.09	38.1	43.25	43.50	-5.1	56,019	-0.01%
2021/02/01	15	41.86	17	42.40	41.35	-2	55,488	0.00%
2021/01/29	49.2	43.41	46	43.30	42.80	3.2	55,267	0.01%
2021/01/28	2	45.48	28.1	44.41	44.75	-26.1	55,130	-0.05%
2021/01/27	27.1	45.14	21	44.56	44.55	6.1	54,963	0.01%
2021/01/26	22	45.63	19.1	45.73	45.60	2.9	55,058	0.01%
2021/01/25	37	46.16	29.3	45.80	45.65	7.7	54,998	0.01%
2021/01/22	33	43.86	33.1	44.14	44.80	-0.1	54,629	0.00%
2021/01/21	21	43.74	17.2	43.49	42.70	3.8	54,212	0.01%
2021/01/20	13	42.46	17	42.42	42.10	-4	53,579	-0.01%
2021/01/19	108.2	44.83	112	44.36	43.20	-3.8	52,968	-0.01%	大買/大賣/
2021/01/18	24.4	43.92	36	43.98	45.10	-11.7	52,507	-0.02%
2021/01/15	50.1	44.92	14	44.52	43.25	36.1	51,347	0.07%
2021/01/14	3	48.97	5	49.78	48.05	-2	50,492	0.00%
2021/01/13	46.1	48.64	51	48.44	48.00	-4.9	50,040	-0.01%
2021/01/12	85.1	48.73	84	48.88	49.05	1.1	49,715	0.00%
2021/01/11	34	49.52	31	49.93	50.40	3	48,278	0.01%
2021/01/08	41	48.10	46	48.45	48.50	-5	47,488	-0.01%
2021/01/07	50	46.94	42	46.64	47.35	8	46,536	0.02%
2021/01/06	29.2	52.47	27	51.76	50.30	2.2	45,072	0.00%
2021/01/05	72.1	55.82	45	54.81	54.60	27.1	44,340	0.06%
2021/01/04	55	55.16	79.3	56.05	57.10	-24.3	43,023	-0.06%
2020/12/31	72	51.64	84	51.37	52.90	-12	40,875	-0.03%
2020/12/30	31.5	49.80	33	49.85	50.10	-1.5	39,737	0.00%
2020/12/29	128.8	53.44	96.4	52.44	49.35	32.4	38,285	0.08%	大買/
2020/12/28	84	51.72	91.2	52.57	52.80	-7.2	35,075	-0.02%
2020/12/25	17.2	48.02	26	47.58	48.00	-8.8	33,634	-0.03%
2020/12/24	31	46.19	25.2	45.66	45.25	5.9	32,551	0.02%
2020/12/23	30	44.33	37	43.31	45.45	-7	32,156	-0.02%
2020/12/22	120.4	47.81	102.1	47.91	43.15	18.3	31,216	0.06%	大買/大賣/
2020/12/21	58.9	44.80	63	44.63	47.50	-4.1	28,681	-0.01%
2020/12/18	70	43.61	39	43.76	43.20	31	27,305	0.11%
2020/12/17	3	41.00	22.1	42.01	42.35	-19.1	25,975	-0.07%
2020/12/16	7	41.06	12	40.80	41.00	-5	25,507	-0.02%
2020/12/15	64	41.35	50	41.38	40.00	14	25,254	0.06%
2020/12/14	1	39.50	1	41.20	40.75	0	24,601	0.00%
2020/12/11	45	40.87	29	40.08	38.95	16	24,110	0.07%
2020/12/10	11	41.97	28	42.09	41.40	-17	23,548	-0.07%
2020/12/09	25	41.66	27	41.36	41.40	-2	22,943	-0.01%
2020/12/08	32	40.69	43.2	40.04	40.60	-11.2	22,173	-0.05%
2020/12/07	37	38.41	40	37.99	38.25	-3	21,113	-0.01%
2020/12/04	15	38.48	8	38.88	38.00	7	20,573	0.03%
2020/12/03	14	40.62	4	40.18	39.50	10	20,136	0.05%
2020/12/02	23	40.05	22	40.06	40.00	1	19,824	0.01%
2020/12/01	25	41.92	12	42.02	41.10	13	19,317	0.07%
2020/11/30	28	43.19	34	43.06	43.70	-6	18,836	-0.03%
2020/11/27	12	41.60	24	41.57	43.00	-12	18,393	-0.07%
2020/11/26	76	41.82	45.9	42.48	40.65	30.1	17,895	0.17%
2020/11/25	19	39.34	26	39.43	40.90	-7	16,799	-0.04%
2020/11/24	4	37.51	2	37.33	37.20	2	16,009	0.01%
2020/11/23	2	38.38	0	0.00	37.45	2	15,818	0.01%
2020/11/20	11	37.57	17	37.26	36.75	-6	15,621	-0.04%
2020/11/19	11	37.53	7	36.94	37.45	4	15,539	0.03%
2020/11/18	6	35.58	7	35.78	36.40	-1	14,552	-0.01%
2020/11/17	7	32.30	16	32.82	33.35	-9	13,788	-0.07%
2020/11/16	2	31.85	3	31.95	31.55	-1	13,474	-0.01%
2020/11/13	10	31.00	23	31.19	30.60	-13	13,393	-0.10%
2020/11/12	27	31.43	6	31.68	31.20	21	13,198	0.16%
2020/11/11	13	31.46	75	32.25	32.45	-62	13,081	-0.47%
2020/11/10	42	31.88	24	31.85	29.80	18	12,631	0.14%
2020/11/09	0	0.00	50	31.02	32.25	-50	11,564	-0.43%
2020/11/06	1	28.85	12.1	29.09	29.35	-11.1	11,333	-0.10%
2020/11/05	5	28.80	15	28.86	28.95	-10	11,279	-0.09%
2020/11/04	20	28.71	6	28.10	28.90	14	11,238	0.12%
2020/11/03	5	27.52	14	28.23	28.60	-9	11,022	-0.08%
2020/11/02	9.1	26.85	31	27.86	27.00	-21.9	10,673	-0.21%
2020/10/30	12	26.53	6	26.47	26.20	6	10,273	0.06%
2020/10/29	5	26.00	12	26.59	26.70	-7	10,172	-0.07%
2020/10/28	2	26.80	28	26.75	26.15	-26	10,059	-0.26%
2020/10/27	11	26.38	0	0.00	26.10	11	9,870	0.11%
2020/10/26	7	25.40	31	26.25	26.85	-24	9,717	-0.25%
2020/10/23	6	24.73	0	0.00	24.60	6	9,230	0.07%
2020/10/22	13	24.58	0	0.00	24.45	13	9,161	0.14%
2020/10/21	40	25.33	25	25.60	25.30	15	9,085	0.17%
2020/10/20	11	23.63	14	24.93	25.25	-3	8,840	-0.03%
2020/10/19	6	23.53	11.7	23.44	23.55	-5.7	8,522	-0.07%
2020/10/16	5	24.30	0	0.00	23.55	5	8,469	0.06%
2020/10/15	0	0.00	3	24.15	24.05	-3	8,399	-0.04%
2020/10/14	3	24.57	7	25.14	24.55	-4	8,292	-0.05%
2020/10/13	18	24.54	23	25.00	25.05	-5	8,112	-0.06%
2020/10/12	15	22.73	0	0.00	23.15	15	7,687	0.20%
2020/10/08	3	23.47	3	24.10	23.80	0	7,540	0.00%
2020/10/07	12	23.93	17	24.06	24.45	-5	7,351	-0.07%
2020/10/06	1	22.80	2	23.18	23.45	-1	7,094	-0.01%
2020/10/05	1	21.95	5	22.32	22.85	-4	6,852	-0.06%
2020/09/30	4	21.31	6	21.31	21.25	-2	6,606	-0.03%
2020/09/29	10	21.85	8	21.79	21.00	2	6,614	0.03%
2020/09/28	28	21.13	26	21.46	21.65	2	6,365	0.03%
2020/09/25	4	20.55	1	20.05	20.45	3	6,001	0.05%
2020/09/24	1	19.00	1	19.20	19.20	0	5,795	0.00%
2020/09/17	2	20.15	0	0.00	20.20	2	5,586	0.04%
2020/09/16	1	19.55	1	19.80	20.10	0	5,575	0.00%
2020/09/15	2	19.40	2	19.70	19.80	0	5,503	0.00%
2020/09/14	1	19.55	1	19.65	19.75	0	5,435	0.00%
2020/09/10	1	20.40	0	0.00	20.40	1	5,238	0.02%
2020/09/09	1	20.30	2	20.38	20.40	-1	5,195	-0.02%
2020/09/08	0	0.00	3	20.05	20.00	-3	5,129	-0.06%
2020/09/07	1	20.45	0	0.00	20.15	1	5,064	0.02%
2020/09/03	2	20.50	4	20.48	20.45	-2	4,775	-0.04%
2020/09/02	6	20.67	0	0.00	20.70	6	4,671	0.13%
2020/08/31	8	21.59	1	21.25	21.20	7	4,531	0.15%
2020/08/28	0	0.00	2.9	20.97	21.00	-2.9	4,317	-0.07%
2020/08/27	2	21.35	2	21.15	20.90	0	4,277	0.00%
2020/08/26	2	22.10	2.3	22.01	22.10	-0.3	4,161	-0.01%
2020/08/25	2	21.80	9	21.07	21.75	-7	3,937	-0.18%
2020/08/21	1.3	20.17	0	0.00	20.10	1.3	3,516	0.04%
2020/08/20	6	20.08	0	0.00	19.95	6	3,447	0.17%
2020/08/18	6	19.97	0	0.00	20.10	6	3,028	0.20%
2020/08/17	7	20.35	5	20.50	20.05	2	2,835	0.07%
2020/08/13	1	19.10	1	18.95	19.05	0	2,275	0.00%
2020/08/12	1	18.50	1	18.80	18.80	0	2,218	0.00%
2020/08/06	0	0.00	2	18.30	18.30	-2	2,057	-0.10%
2020/07/09	0	0.00	1	18.65	18.50	-1	1,967	-0.05%
2020/07/08	2	18.50	4	18.70	18.70	-2	1,906	-0.10%
2020/07/07	1	17.70	1	18.20	18.40	0	1,792	0.00%
2020/07/06	1	16.95	0	0.00	17.65	1	1,677	0.06%
2020/06/19	0	0.00	4	16.50	16.25	-4	1,824	-0.22%
2020/06/11	0	0.00	1	16.90	16.65	-1	2,176	-0.05%
2020/06/10	0	0.00	1	17.00	17.00	-1	2,191	-0.05%
2020/06/08	0	0.00	3	16.92	17.05	-3	2,256	-0.13%
2020/06/04	0	0.00	5	16.55	16.55	-5	2,254	-0.22%
2020/05/29	3	16.13	0	0.00	16.30	3	2,270	0.13%
2020/05/28	2	16.03	0	0.00	16.05	2	2,270	0.09%
2020/05/27	6	16.32	0	0.00	16.35	6	2,255	0.27%
2020/05/25	3	16.00	0	0.00	16.10	3	2,242	0.13%
2020/05/21	2	16.25	0	0.00	16.25	2	2,264	0.09%
2020/05/12	0	0.00	1	16.65	16.40	-1	2,264	-0.04%
2020/05/08	1	16.80	1	16.75	16.75	0	2,240	0.00%
2020/05/07	1	16.70	0	0.00	16.70	1	2,254	0.04%
2020/04/27	1	16.20	0	0.00	16.40	1	2,274	0.04%
2020/04/20	1	16.00	1	16.20	16.10	0	2,204	0.00%
2020/04/14	0	0.00	1	15.20	15.45	-1	2,122	-0.05%
2020/04/13	2	15.05	0	0.00	15.05	2	2,124	0.09%
2020/04/07	2	14.70	0	0.00	14.50	2	2,062	0.10%
2020/03/23	1	12.40	0	0.00	12.25	1	1,812	0.06%
2020/03/12	0.4	15.75	0	0.00	15.70	0.4	1,441	0.03%
2020/02/21	0	0.00	1	17.55	17.55	-1	1,307	-0.08%
2020/02/03	0.2	17.00	0	0.00	17.05	0.2	1,212	0.02%
2020/01/30	1	17.15	0	0.00	16.80	1	1,166	0.09%
2020/01/20	0	0.00	2	18.15	18.15	-2	1,124	-0.18%
2019/11/12	0	0.00	2	18.05	18.10	-2	2,508	-0.08%
2019/11/11	0.2	18.10	0	0.00	18.10	0.2	2,556	0.01%
2019/11/05	1	18.25	0	0.00	18.60	1	2,832	0.04%
2019/10/30	1	18.25	0	0.00	18.35	1	3,346	0.03%
2019/10/16	0.2	17.80	0	0.00	17.80	0.2	4,573	0.00%
2019/09/20	1	18.85	0	0.00	18.85	1	4,796	0.02%
2019/09/06	0	0.00	1	19.65	19.75	-1	4,854	-0.02%
2019/09/05	1	19.70	1	19.85	19.75	0	4,873	0.00%
2019/09/03	2	20.05	0	0.00	20.20	2	4,719	0.04%
2019/08/15	1	20.50	5	19.95	19.80	-4	4,356	-0.09%
2019/08/14	5	21.19	0	0.00	21.05	5	4,292	0.12%
2019/08/13	0	0.00	1	20.70	20.60	-1	4,250	-0.02%
2019/08/12	1	20.85	0	0.00	20.65	1	4,215	0.02%
2019/08/06	0	0.00	1	21.00	20.55	-1	4,031	-0.02%
2019/08/02	0	0.00	1	20.35	21.80	-1	3,813	-0.03%
2019/08/01	0	0.00	1	21.10	20.85	-1	3,588	-0.03%
2019/07/31	20	20.90	2	20.75	20.75	18	3,472	0.52%
2019/07/30	0	0.00	0.2	21.10	21.25	-0.2	3,382	-0.01%
2019/07/26	3	22.72	7	22.47	21.90	-4	3,167	-0.13%
2019/07/25	1	21.40	3	21.07	21.90	-2	2,829	-0.07%
2019/07/24	1	20.10	0	0.00	20.40	1	2,501	0.04%
2019/07/23	0	0.00	10	19.75	19.55	-10	2,277	-0.44%
2019/07/22	0	0.00	5	19.35	19.25	-5	2,169	-0.23%
2019/07/16	0	0.00	1	18.75	18.90	-1	2,088	-0.05%
2019/07/12	11	18.95	0	0.00	19.00	11	2,055	0.54%
2019/07/11	0	0.00	0.5	19.40	19.45	-0.5	2,032	-0.02%
2019/07/04	5	19.30	1	19.15	19.25	4	1,874	0.21%
2019/07/03	0	0.00	3	19.10	19.10	-3	1,844	-0.16%
2019/06/25	18	18.11	18	18.29	18.25	0	1,643	0.00%
2019/06/14	1	18.50	1	18.45	18.40	0	1,419	0.00%
2019/06/13	0	0.00	2	18.35	18.40	-2	1,370	-0.15%
2019/05/31	2	18.35	1	18.70	18.85	1	1,114	0.09%
2019/05/30	1	18.85	1	18.85	18.85	0	1,052	0.00%
2019/05/29	1	18.45	0	0.00	18.50	1	994	0.10%
2019/05/27	0	0.00	1	18.05	18.05	-1	905	-0.11%
2019/05/24	0	0.00	1	17.85	17.90	-1	854	-0.12%
2019/05/21	0	0.00	6	17.42	17.55	-6	794	-0.76%
2019/05/17	0	0.00	1	17.15	16.95	-1	745	-0.13%
2019/05/16	0	0.00	1	17.15	17.05	-1	727	-0.14%
2019/05/15	0	0.00	1	16.80	16.85	-1	712	-0.14%
2019/05/14	1	16.55	0.3	16.70	16.70	0.7	687	0.10%
2019/05/06	1	16.30	0	0.00	16.35	1	665	0.15%
2019/04/22	1	16.55	0	0.00	16.55	1	590	0.17%
2019/04/17	1	16.05	0	0.00	16.10	1	547	0.18%
2019/04/11	0	0.00	1	16.25	16.25	-1	525	-0.19%
2019/04/10	0	0.00	2	16.05	16.20	-2	517	-0.39%
2019/04/09	1	16.00	0	0.00	16.00	1	513	0.19%
2019/04/01	0	0.00	3	16.05	16.00	-3	459	-0.65%
2019/03/28	1	16.10	0	0.00	16.05	1	447	0.22%
2019/03/15	0	0.00	1	16.05	16.05	-1	466	-0.21%
2019/03/08	0	0.00	0.3	16.15	16.20	-0.3	495	-0.06%
2019/03/07	0	0.00	2	16.10	16.10	-2	507	-0.39%
2019/03/06	0.2	16.05	0	0.00	16.10	0.2	507	0.04%
2019/03/04	0	0.00	2	15.95	16.05	-2	523	-0.38%
2019/02/25	2	16.15	0	0.00	16.20	2	512	0.39%
2018/12/27	0	0.00	2	15.80	15.70	-2	726	-0.28%
2018/12/10	0	0.00	4	16.00	16.00	-4	800	-0.50%
2018/12/07	0	0.00	16	16.13	16.05	-16	806	-1.99%
2018/12/06	2	15.83	1	15.85	15.85	1	823	0.12%
2018/12/05	2	15.88	0	0.00	15.95	2	838	0.24%
2018/12/04	1	16.00	0	0.00	16.00	1	861	0.12%
2018/12/03	0	0.00	6	16.22	16.15	-6	870	-0.69%
2018/11/28	0	0.00	3	16.08	16.00	-3	870	-0.34%
2018/11/27	3	15.63	0	0.00	15.70	3	855	0.35%
2018/11/26	18	15.62	4	15.65	15.70	14	857	1.63%
2018/11/23	3	15.42	0	0.00	15.30	3	858	0.35%
2018/11/22	1	15.40	0	0.00	15.45	1	865	0.12%
2018/11/19	2	15.60	0	0.00	15.55	2	902	0.22%
2018/11/08	0	0.00	2	15.35	15.30	-2	1,095	-0.18%
2018/11/07	0	0.00	1	15.45	15.30	-1	1,098	-0.09%
2018/11/01	0	0.00	2	15.15	15.15	-2	1,134	-0.18%
2018/10/12	1	15.35	0	0.00	15.70	1	1,130	0.09%
2018/10/11	0	0.00	2	15.35	15.40	-2	1,146	-0.17%
2018/09/28	0	0.00	2	16.80	16.70	-2	1,236	-0.16%
2018/09/26	2	16.75	0	0.00	16.90	2	1,249	0.16%
2018/09/20	2	16.80	0	0.00	16.65	2	1,287	0.16%
2018/08/31	2	16.90	0	0.00	16.80	2	1,339	0.15%
2018/08/23	0	0.00	1	17.10	17.10	-1	1,336	-0.07%
2018/08/07	3	16.88	1	17.00	16.85	2	1,336	0.15%
2018/08/06	1	16.80	1	16.85	16.80	0	1,349	0.00%
2018/08/03	1	16.70	0	0.00	16.75	1	1,358	0.07%
2018/08/01	0	0.00	4	16.78	16.65	-4	1,369	-0.29%
2018/07/31	5	16.62	0	0.00	16.60	5	1,374	0.36%
2018/07/03	0	0.00	16	17.10	17.10	-16	1,330	-1.20%
2018/06/27	0	0.00	5	16.70	16.50	-5	1,301	-0.38%
2018/06/25	0	0.00	2	16.55	16.55	-2	1,308	-0.15%
2018/06/20	0	0.00	1	16.55	16.65	-1	1,356	-0.07%
2018/06/15	0	0.00	1	16.75	16.50	-1	1,356	-0.07%
2018/06/07	1	16.80	2	16.80	16.75	-1	1,501	-0.07%
2018/06/06	2	16.70	0	0.00	16.70	2	1,534	0.13%
2018/06/04	15	16.63	5	16.60	16.60	10	1,558	0.64%
2018/06/01	0	0.00	2	16.65	16.70	-2	1,563	-0.13%
2018/05/31	1	16.60	0	0.00	16.65	1	1,562	0.06%
2018/05/30	1	16.40	1	16.45	16.45	0	1,577	0.00%
2018/05/24	5	16.37	3	16.40	16.40	2	1,598	0.13%
2018/05/23	6	16.39	6	16.40	16.40	0	1,608	0.00%
2018/05/22	5	16.81	5.3	16.55	16.55	-0.3	1,590	-0.02%
2018/05/21	5	16.49	5	16.55	16.55	0	1,595	0.00%
2018/05/18	12	16.51	13	16.60	16.60	-1	1,610	-0.06%
2018/05/16	4	16.46	2	16.50	16.50	2	1,621	0.12%
2018/05/15	10	16.63	1	16.50	16.50	9	1,604	0.56%
2018/05/14	4	16.79	0	0.00	16.75	4	1,644	0.24%
2018/04/23	1	17.25	0	0.00	17.20	1	1,843	0.05%
2018/04/18	3	17.05	0	0.00	16.95	3	1,907	0.16%
2018/04/03	0	0.00	22	18.00	18.00	-22	2,170	-1.01%
2018/03/22	2	18.23	0	0.00	18.15	2	2,190	0.09%
2018/03/21	0	0.00	5	18.15	18.15	-5	2,186	-0.23%
2018/03/19	0	0.00	10	18.50	18.50	-10	2,189	-0.46%
2018/03/14	0	0.00	33	18.00	18.10	-33	2,215	-1.49%
2018/03/05	0	0.00	1	18.00	17.90	-1	2,921	-0.03%
2018/03/01	0	0.00	3	18.15	18.25	-3	2,968	-0.10%
2018/02/27	5	18.10	0	0.00	18.30	5	3,010	0.17%
2018/02/23	0.5	18.10	3	18.20	18.10	-2.5	3,173	-0.08%
2018/02/22	33	18.15	0	0.00	18.25	33	3,201	1.03%
2018/02/06	1	17.90	0	0.00	17.25	1	3,230	0.03%
2018/02/05	0	0.00	2	17.85	18.30	-2	3,155	-0.06%
2018/02/01	2	18.75	0	0.00	18.70	2	3,129	0.06%
2018/01/22	2	19.75	0	0.00	19.45	2	3,086	0.06%
2018/01/17	2	19.75	0	0.00	20.00	2	3,103	0.06%
2018/01/12	2	20.00	0	0.00	20.00	2	3,398	0.06%
2018/01/11	2	20.00	0	0.00	19.90	2	3,369	0.06%
2018/01/08	3	19.75	0	0.00	19.65	3	3,293	0.09%
2018/01/05	7	19.75	0	0.00	19.75	7	3,296	0.21%