慧洋-KY (2637)-元大-蘆洲券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
68.7
漲跌
▼0.3
漲幅
-0.43%
成交量
4,653張
產業
上市航運類股▲0.10%
951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

慧洋-KY (2637)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/06	11.6	69.46	3	69.57	68.70	8.6	6,539	0.13%
2024/05/03	8	68.95	4.1	69.06	69.00	3.9	6,492	0.06%
2024/05/02	6.2	68.26	1.6	68.21	67.80	4.6	6,450	0.07%
2024/04/30	3	68.03	5	68.32	68.10	-2	6,441	-0.03%
2024/04/29	5	69.82	11.1	69.68	68.90	-6.1	6,401	-0.09%
2024/04/26	8.1	68.14	11.3	68.74	68.70	-3.2	6,323	-0.05%
2024/04/25	2.3	67.68	1	67.90	67.10	1.3	6,323	0.02%
2024/04/24	36.2	67.35	27	68.00	67.50	9.2	6,433	0.14%
2024/04/23	21	67.81	21.2	68.57	69.20	-0.2	6,346	0.00%
2024/04/22	74	68.99	135.3	68.82	69.20	-61.3	6,217	-0.99%	大賣/
2024/04/19	75	66.32	18	66.23	66.30	57	5,846	0.97%
2024/04/18	0	0.00	0.3	64.70	64.70	-0.3	5,649	-0.01%
2024/04/17	1.1	63.86	0	0.00	63.20	1.1	5,642	0.02%
2024/04/16	4.1	63.07	2	63.70	62.90	2.1	5,686	0.04%
2024/04/15	3	66.10	13	66.82	66.00	-10	5,747	-0.17%
2024/04/12	17.1	66.11	6.1	66.02	66.70	11	5,782	0.19%
2024/04/11	2	63.85	1	64.20	64.20	1	6,060	0.02%
2024/04/10	1.6	62.83	4.1	62.92	63.20	-2.5	6,140	-0.04%
2024/04/09	3.5	62.68	28.7	62.71	63.70	-25.2	6,134	-0.41%
2024/04/08	5	58.06	0	0.00	58.50	5	5,986	0.08%
2024/04/03	2.1	57.44	0	0.00	57.40	2.1	5,976	0.03%
2024/04/02	14	57.24	2	57.10	57.30	12	6,020	0.20%
2024/04/01	1.1	58.35	1	58.10	58.50	0.1	6,049	0.00%
2024/03/29	2.2	58.21	0	0.00	58.40	2.2	6,209	0.04%
2024/03/28	1.5	59.59	0	0.00	58.90	1.5	6,350	0.02%
2024/03/27	3	58.60	1	60.00	60.00	2	6,487	0.03%
2024/03/26	1.6	59.99	0	0.00	59.50	1.6	6,719	0.02%
2024/03/25	0.3	61.60	0	0.00	61.90	0.3	6,756	0.00%
2024/03/22	1.4	60.23	1	61.70	61.80	0.4	6,852	0.01%
2024/03/21	2.3	60.65	6.2	60.70	60.60	-3.9	7,038	-0.05%
2024/03/20	3.5	61.41	2	61.20	61.10	1.5	7,038	0.02%
2024/03/19	0.5	61.35	14	61.52	61.50	-13.5	7,029	-0.19%
2024/03/18	4.2	58.46	0	0.00	58.60	4.2	7,055	0.06%
2024/03/15	0.3	59.37	0	0.00	58.90	0.3	7,025	0.00%
2024/03/13	0.2	60.70	0	60.80	60.60	0.2	6,970	0.00%
2024/03/12	5	61.60	5	61.50	61.50	0	7,058	0.00%
2024/03/11	2	61.30	2	61.00	61.60	0	7,280	0.00%
2024/03/08	1.3	61.12	5.3	61.40	60.80	-4	8,102	-0.05%
2024/03/07	1.3	60.20	1	59.90	59.80	0.3	8,665	0.00%
2024/03/06	11.4	60.74	11	61.27	60.10	0.4	8,832	0.00%
2024/03/05	1.2	62.03	2	61.65	61.70	-0.9	8,838	-0.01%
2024/03/04	16.1	61.79	14	61.04	62.00	2.1	8,891	0.02%
2024/03/01	2.4	60.49	2	60.90	61.10	0.4	9,499	0.00%
2024/02/29	19	61.22	36	61.17	61.40	-17	9,495	-0.18%
2024/02/27	9	59.04	15	58.75	58.10	-6	9,318	-0.06%
2024/02/26	14	59.31	19	59.24	59.30	-5	9,164	-0.05%
2024/02/23	1	56.70	2	56.60	56.40	-1	8,967	-0.01%
2024/02/22	1	57.30	7	57.00	56.80	-6	8,926	-0.07%
2024/02/21	19	56.85	25.3	56.64	56.50	-6.3	8,768	-0.07%
2024/02/20	6	55.23	10	55.10	54.90	-4	8,562	-0.05%
2024/02/19	0.1	53.70	6.5	54.01	53.90	-6.4	8,457	-0.08%
2024/02/16	0.2	52.20	2	52.85	53.00	-1.8	8,409	-0.02%
2024/02/15	0	0.00	3.2	52.05	52.40	-3.2	8,403	-0.04%
2024/02/05	1.5	51.10	0	0.00	51.00	1.5	8,382	0.02%
2024/02/02	3	51.83	0	0.00	51.60	3	8,383	0.04%
2024/02/01	2	52.90	12	52.64	53.20	-10	8,353	-0.12%
2024/01/29	0	0.00	3	52.10	52.30	-3	8,275	-0.04%
2024/01/26	2	52.10	0	0.00	51.60	2	8,291	0.02%
2024/01/25	1	52.30	0	0.00	52.40	1	8,290	0.01%
2024/01/24	6	52.43	9	52.89	52.30	-3	8,292	-0.04%
2024/01/23	7.1	52.43	6	52.82	52.50	1.1	8,292	0.01%
2024/01/22	3	52.10	2	51.80	52.20	1	8,300	0.01%
2024/01/19	4	52.15	0	0.00	52.10	4	8,297	0.05%
2024/01/18	1	53.20	6	52.08	53.20	-5	8,281	-0.06%
2024/01/17	2	50.70	0	0.00	50.30	2	8,162	0.02%
2024/01/16	1	50.50	1	50.90	50.90	0	8,140	0.00%
2024/01/15	3.3	51.51	11	51.95	51.50	-7.7	8,140	-0.09%
2024/01/12	2	52.15	11	52.11	52.10	-9	8,160	-0.11%
2024/01/11	0	0.00	0.4	51.60	51.50	-0.4	8,199	0.00%
2024/01/10	22.3	51.54	8	51.66	51.10	14.3	8,197	0.17%
2024/01/09	6	52.35	4.1	52.65	52.50	1.9	8,159	0.02%
2024/01/08	6.3	54.38	2	54.70	54.00	4.3	7,997	0.05%
2024/01/05	15	54.41	16	54.80	54.90	-1	7,872	-0.01%
2024/01/04	4	53.28	12	53.34	53.20	-8	7,462	-0.11%
2024/01/03	6	52.00	0	0.00	52.10	6	7,437	0.08%
2024/01/02	2	53.70	6	53.27	52.40	-4	7,479	-0.05%
2023/12/29	3.1	52.00	0	0.00	52.00	3.1	7,457	0.04%
2023/12/28	2.3	52.16	6	52.08	51.90	-3.7	7,560	-0.05%
2023/12/27	55.1	53.60	89	53.41	53.50	-33.9	7,538	-0.45%
2023/12/26	4	51.18	13	52.25	53.00	-9	7,480	-0.12%
2023/12/25	14.2	50.22	25.1	50.68	49.95	-10.9	7,324	-0.15%
2023/12/22	6.4	52.86	18	53.24	53.20	-11.6	7,252	-0.16%
2023/12/21	28	53.51	22	53.50	53.60	6	7,195	0.08%
2023/12/20	12	51.48	4	51.58	52.00	8	6,995	0.11%
2023/12/19	13	51.54	19	51.77	51.00	-6	6,992	-0.09%
2023/12/18	12.1	51.60	1	51.70	51.30	11.1	7,084	0.16%
2023/12/15	2	50.80	2	50.95	51.10	0	7,143	0.00%
2023/12/14	4	50.98	2	50.90	50.60	2	7,403	0.03%
2023/12/13	18	51.88	19	52.08	51.50	-1	7,594	-0.01%
2023/12/12	4.3	50.71	1.1	50.93	50.70	3.2	8,078	0.04%
2023/12/11	4	50.33	1	50.20	50.90	3	8,421	0.04%
2023/12/08	11.3	51.05	1	51.50	50.60	10.3	8,403	0.12%
2023/12/07	2	51.35	4	51.90	51.20	-2	8,341	-0.02%
2023/12/06	15.2	52.89	16.6	52.72	52.50	-1.4	8,257	-0.02%
2023/12/05	70.9	54.77	67	55.09	53.60	3.9	8,049	0.05%
2023/12/04	79.1	54.20	90.6	54.48	55.00	-11.5	7,193	-0.16%
2023/12/01	9	50.13	41	49.98	50.30	-32	6,548	-0.49%
2023/11/30	3	49.42	4	49.10	48.50	-1	6,363	-0.02%
2023/11/29	7.2	48.18	2	48.08	48.15	5.2	6,336	0.08%
2023/11/28	27.2	48.71	71	49.24	48.90	-43.8	6,225	-0.70%
2023/11/27	5.2	46.98	9	46.72	46.60	-3.8	5,540	-0.07%
2023/11/24	1	45.50	16	45.23	45.10	-15	5,446	-0.28%
2023/11/20	5	44.15	5	44.20	44.05	0	5,544	0.00%
2023/11/17	1	44.25	17	44.13	44.10	-16	5,642	-0.28%
2023/11/16	0	0.00	2	43.40	43.50	-2	5,753	-0.03%
2023/11/15	2	42.85	10	42.65	43.00	-8	5,903	-0.14%
2023/11/14	10.1	42.70	0	0.00	42.20	10.1	6,176	0.16%
2023/11/09	5	43.10	0	0.00	43.00	5	6,250	0.08%
2023/11/08	0	0.00	3	43.35	43.45	-3	6,361	-0.05%
2023/11/07	4	43.04	2	42.95	42.85	2	6,394	0.03%
2023/11/06	0	0.00	1	43.40	43.40	-1	6,414	-0.02%
2023/11/03	1	43.30	0	0.00	43.20	1	6,435	0.02%
2023/11/01	2	41.53	0	0.00	41.80	2	6,463	0.03%
2023/10/31	1	41.75	0	0.00	41.70	1	6,473	0.02%
2023/10/30	3	42.80	0	0.00	42.80	3	6,532	0.05%
2023/10/27	13	42.70	0	0.00	43.10	13	6,644	0.20%
2023/10/26	6	42.37	1	42.60	42.30	5	6,662	0.08%
2023/10/25	20	43.80	0	0.00	43.75	20	6,692	0.30%
2023/10/24	5	44.05	0	0.00	44.00	5	6,692	0.07%
2023/10/23	3	44.32	0	0.00	44.30	3	6,693	0.04%
2023/10/20	3	45.65	1	45.35	45.60	2	6,689	0.03%
2023/10/19	17	46.77	17	47.63	47.15	0	6,775	0.00%
2023/10/18	0	0.00	4.1	46.24	45.25	-4.1	6,772	-0.06%
2023/10/17	2	46.55	0	0.00	45.60	2	6,811	0.03%
2023/10/13	15	47.20	7	48.04	47.10	8	6,933	0.12%
2023/10/12	11	46.91	0	0.00	47.05	11	6,917	0.16%
2023/10/11	14	47.90	3	47.35	47.15	11	6,906	0.16%
2023/10/06	3	48.65	17	48.48	48.90	-14	6,844	-0.20%
2023/10/05	3	48.15	3	47.65	47.30	0	6,762	0.00%
2023/10/04	1.1	47.50	3	47.33	47.90	-1.9	6,708	-0.03%
2023/10/02	6	47.44	0	0.00	47.35	6	6,614	0.09%
2023/09/28	1	48.55	11	48.75	48.45	-10	6,576	-0.15%
2023/09/27	11.3	48.78	12	49.25	48.45	-0.7	6,577	-0.01%
2023/09/26	11	48.21	8	48.55	48.75	3	6,572	0.05%
2023/09/25	26	49.06	5	49.00	48.70	21	6,554	0.32%
2023/09/22	10	49.75	6	49.66	49.65	4	6,523	0.06%
2023/09/21	17	49.63	34.2	50.49	49.45	-17.2	6,474	-0.27%
2023/09/20	31	50.80	35	51.25	50.00	-4	6,315	-0.06%
2023/09/19	48	50.90	49.1	51.44	50.50	-1.1	6,030	-0.02%
2023/09/18	22.3	51.00	15.4	51.38	50.50	6.9	5,762	0.12%
2023/09/15	36	51.46	68.2	51.69	51.40	-32.2	5,563	-0.58%
2023/09/14	17.5	49.36	43.1	49.40	50.90	-25.6	4,974	-0.52%
2023/09/13	5	45.92	1	46.30	46.40	4	4,601	0.09%
2023/09/12	16	45.90	1	46.00	46.15	15	4,616	0.32%
2023/09/11	5.1	46.24	6.1	46.09	45.90	-1	4,608	-0.02%
2023/09/08	6	46.16	13	46.01	45.80	-7	4,591	-0.15%
2023/09/07	2	45.40	1	45.45	45.20	1	4,552	0.02%
2023/09/06	22	46.16	21	45.89	45.90	1	4,572	0.02%
2023/09/05	1.6	45.66	1	45.80	46.35	0.6	4,568	0.01%
2023/09/04	8.3	44.92	6	44.77	45.55	2.3	4,580	0.05%
2023/09/01	4	45.30	0	0.00	45.20	4	4,545	0.09%
2023/08/31	0.2	45.65	1	45.80	45.90	-0.8	4,585	-0.02%
2023/08/29	4.1	45.06	5	45.35	45.50	-0.9	4,615	-0.02%
2023/08/28	3	43.30	0	0.00	43.80	3	4,660	0.06%
2023/08/25	1	43.50	7	43.52	43.30	-6	4,724	-0.13%
2023/08/24	4	43.96	1	43.60	43.60	3	4,812	0.06%
2023/08/23	16.3	45.73	1	44.65	44.65	15.3	4,852	0.32%
2023/08/22	32	45.63	9	45.35	45.15	23	4,915	0.47%
2023/08/21	13	45.65	9	45.82	45.80	4	4,840	0.08%
2023/08/18	6.1	47.06	4.5	47.29	47.50	1.6	4,706	0.03%
2023/08/17	7	43.75	13	43.71	43.95	-6	4,435	-0.13%
2023/08/16	1.1	42.80	1	42.25	42.25	0.1	4,388	0.00%
2023/08/15	0	0.00	1	42.85	42.85	-1	4,380	-0.02%
2023/08/14	19.2	42.88	0	0.00	41.80	19.2	4,360	0.44%
2023/08/11	10.4	45.29	11	44.64	44.60	-0.7	4,260	-0.02%
2023/08/10	2	45.53	0	0.00	45.25	2	4,239	0.05%
2023/08/09	1.8	46.02	0	45.50	45.45	1.7	4,240	0.04%
2023/08/08	1.3	46.23	1	46.15	46.45	0.3	4,223	0.01%
2023/08/07	1	46.80	1	46.90	46.90	0	4,196	0.00%
2023/08/04	2	47.35	6	47.33	47.40	-4	4,198	-0.09%
2023/08/02	7	47.30	16.3	47.25	47.35	-9.3	4,185	-0.22%
2023/08/01	8.3	46.86	11	46.94	47.05	-2.7	4,123	-0.07%
2023/07/31	0.1	46.05	0	0.00	45.55	0.1	4,046	0.00%
2023/07/28	0	0.00	1	47.50	46.40	-1	4,008	-0.02%
2023/07/27	3.1	45.91	10	46.10	46.05	-7	3,924	-0.18%
2023/07/26	5	45.60	0	45.60	45.20	5	3,930	0.13%
2023/07/25	3	45.02	1	44.85	44.85	2	3,935	0.05%
2023/07/24	10	45.72	0	0.00	45.45	10	3,904	0.26%
2023/07/21	0	0.00	4	46.40	46.45	-4	3,800	-0.11%
2023/07/19	2.7	46.41	0	0.00	45.25	2.7	3,667	0.07%
2023/07/18	0	0.00	1	45.65	45.45	-1	3,608	-0.03%
2023/07/17	2	45.45	10	45.70	45.65	-8	3,553	-0.23%
2023/07/14	3	46.35	1	46.15	46.05	2	3,583	0.06%
2023/07/13	0	0.00	5	45.75	45.15	-5	3,621	-0.14%
2023/07/12	5	47.20	0	0.00	46.60	5	3,597	0.14%
2023/07/10	1	47.40	1	47.05	47.05	0	3,630	0.00%
2023/07/07	1.1	48.16	0	0.00	48.00	1.1	3,668	0.03%
2023/07/06	5	49.10	0	0.00	48.85	5	3,678	0.14%
2023/07/04	38.1	49.39	0	0.00	48.75	38.1	3,852	0.99%
2023/07/03	5	49.66	12	49.87	49.70	-7	3,824	-0.18%
2023/06/30	1	49.10	0	0.00	48.80	1	3,771	0.03%
2023/06/29	0	0.00	2	48.58	48.65	-2	3,744	-0.05%
2023/06/27	2	49.93	2	50.05	49.80	0	3,808	0.00%
2023/06/26	0	0.00	2	50.15	49.95	-2	3,938	-0.05%
2023/06/21	3.2	49.88	1.2	49.83	50.00	2	3,998	0.05%
2023/06/20	0	0.00	3	50.37	50.50	-3	4,142	-0.07%
2023/06/19	0	0.00	21	50.11	50.20	-21	4,175	-0.50%
2023/06/16	10	50.80	5	51.10	50.70	5	4,167	0.12%
2023/06/15	0	0.00	1	50.60	50.70	-1	4,155	-0.02%
2023/06/14	1	50.90	2	51.00	50.70	-1	4,180	-0.02%
2023/06/12	7	50.69	5	50.30	50.30	2	4,436	0.05%
2023/06/09	11	50.75	1	51.10	51.00	10	4,541	0.22%
2023/06/08	1	51.20	1	50.80	50.80	0	4,597	0.00%
2023/06/07	0.1	50.40	1	50.90	50.80	-0.9	4,681	-0.02%
2023/06/06	6	50.72	2	50.80	50.40	4	4,705	0.09%
2023/06/05	1	50.30	2	50.25	50.20	-1	4,725	-0.02%
2023/06/02	21.2	50.34	0	0.00	50.20	21.2	4,763	0.45%
2023/06/01	6	50.01	0	0.00	49.70	6	4,924	0.12%
2023/05/31	2.4	51.97	0.2	51.90	51.00	2.2	5,012	0.04%
2023/05/30	14.4	53.34	1	54.50	52.30	13.4	5,388	0.25%
2023/05/29	2	59.85	7.5	59.73	60.30	-5.5	5,653	-0.10%
2023/05/26	63.9	59.27	7	59.93	59.00	56.9	6,084	0.93%
2023/05/25	9	61.73	0	0.00	61.30	9	6,260	0.14%
2023/05/24	2.6	62.91	0	0.00	62.90	2.6	6,258	0.04%
2023/05/22	0.1	63.30	4	63.52	63.30	-3.9	6,247	-0.06%
2023/05/19	1.1	62.82	0	0.00	62.90	1.1	6,255	0.02%
2023/05/18	0.3	63.30	0	0.00	63.40	0.3	6,235	0.00%
2023/05/17	0.1	63.20	1	63.20	63.20	-0.9	6,231	-0.01%
2023/05/16	0	0.00	2	62.70	62.90	-2	6,227	-0.03%
2023/05/15	1.1	62.24	11	62.85	62.70	-9.9	6,235	-0.16%
2023/05/12	4.2	62.07	0	0.00	62.20	4.2	6,224	0.07%
2023/05/11	0	0.00	1	62.90	61.80	-1	6,235	-0.02%
2023/05/10	1	61.60	1	62.20	62.40	0	6,249	0.00%
2023/05/05	10	61.15	0	0.00	61.10	10	6,320	0.16%
2023/05/04	4	62.70	0	0.00	62.50	4	6,318	0.06%
2023/05/03	0	0.00	1	63.30	62.80	-1	6,367	-0.02%
2023/05/02	0	0.00	1	63.00	64.00	-1	6,397	-0.02%
2023/04/28	0	0.00	3	63.37	64.10	-3	6,401	-0.05%
2023/04/27	0	0.00	1	62.60	62.20	-1	6,405	-0.02%
2023/04/26	11	61.26	0	0.00	62.00	11	6,421	0.17%
2023/04/21	1	62.60	1.2	63.15	62.80	-0.2	6,453	0.00%
2023/04/20	2	62.95	0	0.00	62.70	2	6,450	0.03%
2023/04/19	2	63.75	0	0.00	63.50	2	6,465	0.03%
2023/04/18	11.3	65.25	0	0.00	64.60	11.3	6,505	0.17%
2023/04/17	0	0.00	1	65.60	66.00	-1	6,485	-0.02%
2023/04/14	3	64.73	0	0.00	65.10	3	6,613	0.05%
2023/04/13	9	64.92	7	65.17	64.60	2	6,660	0.03%
2023/04/12	3	65.70	0	0.00	65.80	3	6,635	0.05%
2023/04/11	3.1	65.97	5	66.20	65.80	-1.9	6,629	-0.03%
2023/04/10	11	66.33	2	67.35	66.40	9	6,650	0.14%
2023/04/07	6	66.67	9	65.94	66.60	-3	6,656	-0.05%
2023/04/06	1	65.00	0	0.00	63.80	1	6,658	0.02%
2023/03/31	1	64.60	0	0.00	64.20	1	6,801	0.01%
2023/03/30	1	63.70	0	0.00	64.00	1	7,577	0.01%
2023/03/29	3	63.43	1	63.50	63.50	2	8,017	0.02%
2023/03/28	14	64.66	6	65.48	64.10	8	8,393	0.10%
2023/03/27	11	65.84	25	65.15	66.00	-14	8,799	-0.16%
2023/03/24	5	63.84	3	64.43	63.70	2	9,368	0.02%
2023/03/23	16.2	65.19	2	64.30	64.30	14.2	9,661	0.15%
2023/03/22	1	68.40	3.1	68.08	68.50	-2.1	9,562	-0.02%
2023/03/20	1	67.70	4	67.95	67.50	-3	9,621	-0.03%
2023/03/17	7	67.73	5	67.86	67.70	2	9,707	0.02%
2023/03/16	11	68.36	14	68.93	67.60	-3	9,741	-0.03%
2023/03/15	4	69.08	4	69.35	68.60	0	9,749	0.00%
2023/03/14	6	68.07	9	66.74	68.20	-3	9,785	-0.03%
2023/03/13	1	66.10	0	0.00	66.00	1	9,754	0.01%
2023/03/10	2	68.10	10	66.42	66.50	-8	9,724	-0.08%
2023/03/09	4	67.55	7	67.36	67.00	-3	9,771	-0.03%
2023/03/08	2	68.10	1	68.30	67.20	1	9,788	0.01%
2023/03/07	11	68.34	10.1	68.50	68.30	0.9	9,822	0.01%
2023/03/06	18.1	68.77	23	68.61	68.50	-4.9	9,870	-0.05%
2023/03/03	11.1	70.05	11	70.26	70.60	0.1	9,858	0.00%
2023/03/02	26	70.20	28.1	69.97	69.90	-2.1	9,745	-0.02%
2023/03/01	33	68.50	26	68.90	67.40	7	9,362	0.08%
2023/02/24	30.3	67.56	67	67.84	68.00	-36.8	9,027	-0.41%
2023/02/23	17	65.86	40	65.99	65.50	-23	8,555	-0.27%
2023/02/22	0.1	62.00	5	61.92	61.90	-4.9	8,291	-0.06%
2023/02/21	0	0.00	2	61.60	61.80	-2	8,291	-0.02%
2023/02/20	10	60.50	0	0.00	60.50	10	8,451	0.12%
2023/02/17	3	60.20	0	0.00	60.20	3	8,532	0.04%
2023/02/16	1	61.00	0	0.00	61.10	1	8,596	0.01%
2023/02/13	10	60.32	2	60.30	61.10	8	8,853	0.09%
2023/02/10	9	61.44	3	61.70	61.30	6	9,038	0.07%
2023/02/09	0	0.00	8	62.14	62.00	-8	9,162	-0.09%
2023/02/08	0	0.00	1	62.00	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	2	61.70	61.70	-2	9,407	-0.02%
2023/02/06	0	0.00	4	60.78	61.20	-4	9,474	-0.04%
2023/02/03	11	61.76	2	61.60	61.60	9	9,524	0.09%
2023/02/02	0	0.00	3	61.97	61.90	-3	9,532	-0.03%
2023/02/01	1	61.80	15.2	61.15	61.20	-14.2	9,558	-0.15%
2023/01/31	1	60.50	5	60.30	60.70	-4	9,590	-0.04%
2023/01/17	1	59.30	1	59.50	59.80	0	9,647	0.00%
2023/01/16	1.1	58.57	1	58.50	58.50	0.1	9,738	0.00%
2023/01/13	1	59.00	2	59.15	58.80	-1	9,758	-0.01%
2023/01/12	2.1	59.31	1	59.30	59.20	1.1	9,819	0.01%
2023/01/11	3	60.30	1	60.00	60.00	2	9,844	0.02%
2023/01/10	1	61.20	0	0.00	60.10	1	9,885	0.01%
2023/01/09	3	60.47	5	60.46	60.80	-2	9,986	-0.02%
2023/01/06	10	60.32	6	60.58	60.00	4	10,019	0.04%
2023/01/05	6	60.47	5	60.62	60.80	1	10,026	0.01%
2023/01/04	14	60.51	20	60.83	60.00	-6	10,126	-0.06%
2023/01/03	31	62.23	35	61.83	62.60	-4	10,141	-0.04%
2022/12/30	8	61.88	5	61.74	61.40	3	10,203	0.03%
2022/12/29	12	61.51	14.1	61.68	61.40	-2.1	10,319	-0.02%
2022/12/28	11	61.52	22.2	61.34	61.30	-11.2	10,428	-0.11%
2022/12/27	14	62.83	10.1	62.50	62.10	3.9	10,510	0.04%
2022/12/26	37	62.96	33	62.98	62.70	4	10,577	0.04%
2022/12/23	32.1	65.07	30.1	64.75	64.80	1.9	10,549	0.02%
2022/12/22	86.2	65.55	88	65.83	67.00	-1.8	10,436	-0.02%
2022/12/21	55.2	64.34	57	64.58	64.80	-1.8	9,828	-0.02%
2022/12/20	52	63.02	57	63.32	62.80	-5	9,502	-0.05%
2022/12/19	41.4	64.34	47.1	62.10	61.90	-5.7	9,246	-0.06%
2022/12/16	82.3	65.12	56.1	65.03	64.40	26.2	8,936	0.29%
2022/12/15	28.2	62.27	30	61.91	63.50	-1.8	8,658	-0.02%
2022/12/14	1	58.60	0	0.00	58.80	1	8,714	0.01%
2022/12/13	12	59.75	11	60.03	59.60	1	8,698	0.01%
2022/12/12	1	58.90	0	0.00	58.90	1	8,849	0.01%
2022/12/09	13	59.99	4	59.60	60.10	9	8,953	0.10%
2022/12/08	10	58.10	10	57.60	57.80	0	9,250	0.00%
2022/12/07	2	58.80	5	59.36	58.20	-3	9,439	-0.03%
2022/12/06	7.1	59.86	8	59.91	57.90	-0.9	9,468	-0.01%
2022/12/05	2	61.80	2	62.30	61.30	0	9,428	0.00%
2022/12/02	4	61.58	1	61.40	61.50	3	9,492	0.03%
2022/12/01	8	62.74	8	63.14	61.50	0	9,529	0.00%
2022/11/30	6	60.95	5	61.06	61.90	1	9,486	0.01%
2022/11/29	4	60.63	8	60.14	61.30	-4	9,493	-0.04%
2022/11/28	8	59.91	8	59.44	59.40	0	9,552	0.00%
2022/11/25	6	60.80	11	61.35	60.70	-5	9,562	-0.05%
2022/11/24	2	59.05	7	58.76	59.80	-5	9,497	-0.05%
2022/11/23	8	58.73	2	58.65	58.70	6	9,479	0.06%
2022/11/22	3	57.30	4	57.18	57.20	-1	9,543	-0.01%
2022/11/21	0	0.00	3	56.30	56.40	-3	9,576	-0.03%
2022/11/18	4	57.65	5	57.70	57.70	-1	9,624	-0.01%
2022/11/17	18	59.62	2	59.10	58.50	16	9,620	0.17%
2022/11/16	4	59.43	14	59.28	59.00	-10	9,648	-0.10%
2022/11/15	2	58.30	0.1	58.10	58.50	1.9	9,664	0.02%
2022/11/14	8	58.08	6	58.30	58.30	2	9,673	0.02%
2022/11/11	7	57.43	6	57.65	57.30	1	9,690	0.01%
2022/11/10	3	56.97	8	57.09	56.80	-5	9,642	-0.05%
2022/11/09	6	56.82	4	57.08	57.10	2	9,694	0.02%
2022/11/08	22	57.12	16	57.14	56.70	6	9,791	0.06%
2022/11/07	5	55.82	9	55.88	55.60	-4	9,677	-0.04%
2022/11/04	43	54.59	42.4	54.46	54.90	0.6	9,596	0.01%
2022/11/03	2	51.10	2.1	51.30	51.40	-0.1	9,419	0.00%
2022/11/02	5	51.94	13.1	52.40	52.00	-8.1	9,427	-0.09%
2022/11/01	8.1	52.07	5	51.18	51.10	3.1	9,403	0.03%
2022/10/31	3.1	52.31	5	52.24	52.30	-1.9	9,403	-0.02%
2022/10/28	9	53.56	7	53.80	52.80	2	9,457	0.02%
2022/10/27	14	53.24	12	53.94	54.10	2	9,421	0.02%
2022/10/26	14	53.89	14	53.51	53.70	0	9,417	0.00%
2022/10/25	14	55.04	13.1	54.72	54.40	0.9	9,401	0.01%
2022/10/24	6	55.73	8	55.41	55.40	-2	9,443	-0.02%
2022/10/21	6	52.98	7	53.31	53.00	-1	9,368	-0.01%
2022/10/20	9	52.43	9	52.36	53.00	0	9,375	0.00%
2022/10/19	15	54.95	11	54.95	54.50	4	9,370	0.04%
2022/10/17	10	51.87	12	52.02	53.50	-2	9,488	-0.02%
2022/10/14	15.1	53.33	3.2	54.01	54.00	11.9	9,776	0.12%
2022/10/13	5	52.18	7	51.99	51.60	-2	9,780	-0.02%
2022/10/12	6.5	54.48	5.1	54.73	53.80	1.5	9,889	0.01%
2022/10/11	7	56.91	4	58.08	56.10	3	9,820	0.03%
2022/10/07	16	58.91	15.2	58.69	58.90	0.8	9,705	0.01%
2022/10/06	12	57.42	12.1	57.57	58.30	-0.1	9,651	0.00%
2022/10/05	10	57.26	9	57.57	57.40	1	9,582	0.01%
2022/10/04	14	56.21	14.1	55.45	56.50	-0.1	9,528	0.00%
2022/10/03	5	53.30	23.1	53.24	53.90	-18.1	9,458	-0.19%
2022/09/30	14	49.90	9	49.91	51.70	5	9,524	0.05%
2022/09/29	17.1	51.73	15	51.33	51.20	2.1	9,759	0.02%
2022/09/28	12.1	52.63	16.2	52.35	51.50	-4.1	10,070	-0.04%
2022/09/27	3.1	55.17	7.1	55.31	55.50	-4	10,023	-0.04%
2022/09/26	4	56.20	5.5	55.90	55.20	-1.5	10,039	-0.02%
2022/09/23	19.3	58.51	35	58.63	57.90	-15.7	10,118	-0.16%
2022/09/22	48	59.44	24.2	59.59	58.00	23.8	10,163	0.23%
2022/09/21	32	59.11	63.2	58.32	59.70	-31.2	9,902	-0.32%
2022/09/20	7.3	55.94	16	55.62	55.40	-8.7	9,725	-0.09%
2022/09/19	18.1	55.41	0	0.00	55.10	18.1	10,215	0.18%
2022/09/16	18	58.67	17.1	58.77	59.10	0.9	10,379	0.01%
2022/09/15	56	58.26	70.1	58.71	59.00	-14.1	10,546	-0.13%
2022/09/14	8.2	56.10	32.3	56.18	56.70	-24.1	10,629	-0.23%
2022/09/13	19.3	54.94	1.1	54.92	54.60	18.2	10,650	0.17%
2022/09/12	6.1	54.95	19.1	55.37	55.80	-13	10,866	-0.12%
2022/09/08	2	52.65	10	52.64	52.70	-8	10,952	-0.07%
2022/09/07	3.1	53.91	2.4	53.97	54.20	0.7	11,060	0.01%
2022/09/06	8.4	55.31	4.6	55.44	55.10	3.8	11,209	0.03%
2022/09/05	1	54.20	2	54.65	54.30	-1	11,412	-0.01%
2022/09/02	10	55.08	1	54.90	54.10	9	11,571	0.08%
2022/09/01	6	56.07	2	55.80	55.80	4	11,840	0.03%
2022/08/31	7.3	57.64	3	57.67	57.90	4.3	12,072	0.04%
2022/08/30	7.3	58.15	1	57.90	57.90	6.3	12,243	0.05%
2022/08/29	13	58.61	6.3	58.74	58.00	6.7	12,384	0.05%
2022/08/26	6.2	62.14	4	62.75	62.60	2.2	12,564	0.02%
2022/08/25	18.1	62.76	1	62.50	62.20	17.1	12,740	0.13%
2022/08/24	16	63.38	0.1	64.20	62.80	15.9	13,040	0.12%
2022/08/23	4	63.93	2.1	64.16	63.80	2	13,155	0.01%
2022/08/22	17.2	65.23	13.1	64.89	64.90	4.1	13,280	0.03%
2022/08/19	17.3	68.29	1	69.10	68.10	16.3	13,663	0.12%
2022/08/18	5.2	69.36	4	69.83	69.30	1.2	13,935	0.01%
2022/08/17	9.1	69.21	5	69.40	69.20	4.1	14,208	0.03%
2022/08/16	16	68.96	11	68.62	68.50	5	14,467	0.03%
2022/08/15	7.2	68.67	10	68.68	69.60	-2.9	15,072	-0.02%
2022/08/12	24.1	68.32	39.1	68.49	68.60	-15	15,127	-0.10%
2022/08/11	20	66.88	5.1	67.20	66.90	15	15,344	0.10%
2022/08/10	13	67.02	11	67.52	66.90	2	15,521	0.01%
2022/08/09	0	0.00	2	67.10	67.40	-2	15,835	-0.01%
2022/08/08	5	66.54	2	67.15	66.70	3	16,152	0.02%
2022/08/05	19	66.99	39.1	67.43	67.50	-20.1	16,343	-0.12%
2022/08/04	19.1	66.32	3	66.37	66.40	16.1	16,756	0.10%
2022/08/03	7	67.34	1	67.20	67.20	6	17,114	0.04%
2022/08/02	1	66.51	2	67.60	68.00	-1	17,767	-0.01%
2022/08/01	2	68.50	8	68.50	68.80	-6	18,273	-0.03%
2022/07/29	8.1	69.33	7	69.21	68.60	1.1	18,835	0.01%
2022/07/28	1	67.70	0	0.00	68.00	1	19,610	0.01%
2022/07/27	4.1	68.22	3.1	68.00	68.30	1	20,306	0.00%
2022/07/26	0	0.00	1	67.60	67.60	-1	20,545	0.00%
2022/07/25	12	68.10	6	67.72	68.00	6	20,856	0.03%
2022/07/22	11	69.25	24	69.24	69.50	-13	20,982	-0.06%
2022/07/21	36	68.68	27	69.40	68.20	9	21,120	0.04%
2022/07/20	10	67.69	8	68.06	67.20	2	20,998	0.01%
2022/07/19	8.1	67.93	8	67.96	67.80	0.1	21,373	0.00%
2022/07/18	12	66.15	15	66.51	66.50	-3	21,806	-0.01%
2022/07/15	4.8	65.07	3	65.40	65.30	1.8	22,470	0.01%
2022/07/14	8	65.78	8	65.60	66.30	0	23,861	0.00%
2022/07/13	10	65.85	6	65.85	64.70	4	24,483	0.02%
2022/07/12	7.1	64.09	11	64.43	64.00	-3.9	24,813	-0.02%
2022/07/11	7	67.11	11	67.12	67.10	-4	25,378	-0.02%
2022/07/08	13	67.05	21	67.39	67.10	-8	25,436	-0.03%
2022/07/07	44	64.13	45	65.07	65.60	-1	25,271	0.00%
2022/07/06	66	66.18	57	65.90	65.30	9	25,067	0.04%
2022/07/05	1	62.90	3.2	62.69	64.30	-2.2	24,880	-0.01%
2022/07/04	4	62.28	3	62.83	62.10	1	24,830	0.00%
2022/07/01	18	64.56	29	62.20	61.80	-11	24,789	-0.04%
2022/06/30	31	66.32	28.5	65.85	65.00	2.5	24,566	0.01%
2022/06/29	25.5	68.22	34	67.60	67.90	-8.5	24,375	-0.03%
2022/06/28	42	69.55	27	70.05	70.30	15	24,253	0.06%
2022/06/27	69	71.50	69.1	71.65	71.20	0	24,082	0.00%
2022/06/24	35	68.25	22	68.04	66.80	13	23,592	0.06%
2022/06/23	22	66.94	16	67.59	66.40	6	23,286	0.03%
2022/06/22	17.3	69.60	8	69.28	68.00	9.3	23,057	0.04%
2022/06/21	16	72.81	15	73.21	73.10	1	22,630	0.00%
2022/06/20	32	75.52	30	73.18	72.60	2	22,392	0.01%
2022/06/17	18.1	79.73	18	79.24	78.60	0.1	22,053	0.00%
2022/06/16	10	82.93	10.2	82.07	80.00	-0.2	21,857	0.00%
2022/06/15	25	85.29	23	83.83	83.60	2	21,658	0.01%
2022/06/14	25.1	85.47	16	85.60	85.40	9.1	21,510	0.04%
2022/06/13	27.9	88.13	20	87.78	87.30	7.9	21,437	0.04%
2022/06/10	53.4	90.79	39.8	90.29	91.00	13.6	21,527	0.06%
2022/06/09	39.4	93.94	20.1	94.06	93.10	19.4	21,528	0.09%
2022/06/08	31.2	99.85	18	98.82	98.20	13.2	21,804	0.06%
2022/06/07	4.1	104.50	12.6	104.44	104.50	-8.6	22,353	-0.04%
2022/06/06	37.6	105.10	13	104.31	102.00	24.6	22,305	0.11%
2022/06/02	6	102.75	11	103.32	103.50	-5	22,127	-0.02%
2022/06/01	26	99.66	35.2	100.84	102.00	-9.2	22,033	-0.04%
2022/05/31	4	98.07	2	98.25	97.60	2	21,879	0.01%
2022/05/30	10	97.05	6.6	97.29	97.80	3.4	21,952	0.02%
2022/05/27	42.1	98.26	26	97.98	97.50	16.1	21,887	0.07%
2022/05/26	12	99.84	21.2	99.56	100.50	-9.2	21,470	-0.04%
2022/05/25	19	98.09	18.2	98.22	97.70	0.8	21,354	0.00%
2022/05/24	38	97.79	46	97.95	97.20	-8	21,214	-0.04%
2022/05/23	44.1	98.69	42.2	98.35	97.40	1.9	21,216	0.01%
2022/05/20	15.2	93.66	11	93.60	93.60	4.2	20,693	0.02%
2022/05/19	19	90.62	22.1	91.47	91.90	-3.1	20,716	-0.01%
2022/05/18	27	93.29	29.1	93.92	93.40	-2.1	20,599	-0.01%
2022/05/17	29.3	93.64	17	93.47	91.80	12.3	20,581	0.06%
2022/05/16	33.1	93.98	31.1	93.72	95.50	2	20,511	0.01%
2022/05/13	28.6	95.31	27.1	95.94	94.60	1.5	20,239	0.01%
2022/05/12	32.1	97.90	25	96.82	94.50	7.1	20,084	0.04%
2022/05/11	54.3	99.78	41	97.84	98.00	13.3	19,675	0.07%
2022/05/10	42.1	102.51	49	102.87	101.00	-7	19,482	-0.04%
2022/05/09	23.3	104.26	24.3	102.85	100.50	-1	18,875	-0.01%
2022/05/06	24.3	105.56	46.7	105.18	108.00	-22.4	18,397	-0.12%
2022/05/05	60.4	102.75	74.8	103.37	105.00	-14.4	17,863	-0.08%
2022/05/04	97.1	98.06	117.8	98.84	100.50	-20.7	17,011	-0.12%	大賣/
2022/05/03	20	92.30	27	91.97	94.60	-7	16,316	-0.04%
2022/04/29	24	92.06	72	91.93	92.20	-48	16,138	-0.30%
2022/04/28	5	87.54	21	87.87	87.00	-16	15,888	-0.10%
2022/04/27	30.6	86.66	25	85.92	86.00	5.5	15,709	0.04%
2022/04/26	45.9	87.92	62.2	87.32	85.40	-16.3	15,567	-0.11%
2022/04/25	72.9	90.17	24	89.85	88.30	48.9	15,288	0.32%
2022/04/22	78.8	98.42	32	98.53	97.80	46.8	14,841	0.32%
2022/04/21	21.2	101.58	42.8	102.31	100.50	-21.6	14,272	-0.15%
2022/04/20	89.6	101.71	88.2	102.44	98.60	1.4	13,562	0.01%
2022/04/19	55.2	98.31	68.1	99.62	98.50	-12.9	12,164	-0.11%
2022/04/18	40	97.94	24	97.18	95.80	16	11,499	0.14%
2022/04/15	49.4	95.94	86.7	95.81	99.30	-37.3	11,147	-0.33%
2022/04/14	2.3	91.19	16.8	90.84	91.10	-14.5	10,553	-0.14%
2022/04/13	6.2	88.73	4	88.90	88.40	2.2	10,569	0.02%
2022/04/12	20.5	87.78	5.2	88.60	87.70	15.3	10,571	0.14%
2022/04/11	11	90.50	25.6	90.13	90.50	-14.6	10,472	-0.14%
2022/04/08	5	87.38	11	87.32	88.50	-6	10,337	-0.06%
2022/04/07	12.1	86.60	1	88.30	84.80	11.1	10,279	0.11%
2022/04/06	1.2	87.02	3	87.63	87.50	-1.9	10,235	-0.02%
2022/04/01	3.1	87.14	8	87.18	87.50	-4.9	10,292	-0.05%
2022/03/31	7.3	86.23	1	86.00	86.40	6.3	10,304	0.06%
2022/03/30	8.2	86.14	13	86.76	86.90	-4.8	10,330	-0.05%
2022/03/29	12.4	86.65	5	86.86	86.30	7.4	10,363	0.07%
2022/03/28	9	84.23	7	85.01	86.50	2	10,438	0.02%
2022/03/25	18.4	84.19	13.7	84.02	84.70	4.7	10,660	0.04%
2022/03/24	9.1	86.84	6.5	86.72	86.40	2.6	10,848	0.02%
2022/03/23	5.6	87.36	5	87.90	88.00	0.6	11,509	0.01%
2022/03/22	4.4	86.96	1	87.10	86.70	3.4	12,102	0.03%
2022/03/21	6.4	87.92	2	88.50	87.80	4.4	12,365	0.04%
2022/03/18	6.4	88.30	6	88.08	88.30	0.4	12,395	0.00%
2022/03/17	6.1	88.58	8	88.98	88.50	-1.9	12,374	-0.02%
2022/03/16	9.3	91.09	4	89.78	87.50	5.3	12,354	0.04%
2022/03/15	33.8	95.75	16	93.04	92.20	17.8	12,199	0.15%
2022/03/14	39	100.64	27	100.28	99.40	12	12,142	0.10%
2022/03/11	50.3	98.91	39.5	99.16	99.50	10.8	11,808	0.09%
2022/03/10	24.8	98.08	50.3	96.05	99.50	-25.5	11,305	-0.23%
2022/03/09	9	89.03	15	89.76	90.50	-6	10,610	-0.06%
2022/03/08	8.3	87.64	3	87.87	85.90	5.3	10,644	0.05%
2022/03/07	9.4	88.94	8	89.75	89.90	1.4	10,536	0.01%
2022/03/04	31.7	92.98	16	93.08	91.50	15.7	10,468	0.15%
2022/03/03	18.3	93.47	28.6	93.60	93.50	-10.3	10,289	-0.10%
2022/03/02	10.1	92.00	4.4	92.11	92.00	5.8	10,161	0.06%
2022/03/01	3	92.10	15	91.78	92.70	-12	10,086	-0.12%
2022/02/25	8.3	90.75	5	91.02	89.90	3.3	9,997	0.03%
2022/02/24	9.4	92.06	3	92.20	89.80	6.4	9,799	0.07%
2022/02/23	24	91.34	26	91.17	91.90	-2	9,637	-0.02%
2022/02/22	9.3	89.07	5	89.82	89.50	4.3	9,332	0.05%
2022/02/21	23.2	90.48	19	89.60	90.00	4.2	9,196	0.05%
2022/02/18	2	89.60	17	88.73	89.90	-15	9,023	-0.17%
2022/02/17	6.6	88.34	14.2	88.11	88.50	-7.6	8,932	-0.09%
2022/02/16	13.1	88.91	58.8	87.54	89.60	-45.7	8,823	-0.52%
2022/02/15	4	84.25	3	84.77	84.30	1	8,687	0.01%
2022/02/14	2.6	83.45	8.5	83.77	83.20	-5.9	8,690	-0.07%
2022/02/11	25	83.32	27	83.31	83.00	-2	8,694	-0.02%
2022/02/10	7	83.50	13.2	83.79	84.00	-6.2	8,765	-0.07%
2022/02/09	5	80.50	2.4	80.71	81.00	2.7	8,665	0.03%
2022/02/08	1	80.30	4	79.30	79.80	-3	8,694	-0.03%
2022/02/07	8	79.03	14	77.14	78.50	-6	8,886	-0.07%
2022/01/25	0	0.00	1	74.60	73.10	-1	9,189	-0.01%
2022/01/24	0	0.00	1	73.20	75.90	-1	9,262	-0.01%
2022/01/21	15	77.10	24	76.60	77.50	-9	9,285	-0.10%
2022/01/20	3	75.37	7	75.44	76.10	-4	9,246	-0.04%
2022/01/19	20.2	76.59	6.3	75.84	74.90	13.9	9,303	0.15%
2022/01/18	9	78.74	10	79.23	79.00	-1	9,205	-0.01%
2022/01/17	4	78.30	6	78.10	78.50	-2	9,291	-0.02%
2022/01/14	1.1	77.63	2	77.65	79.10	-0.9	9,374	-0.01%
2022/01/13	5	78.34	10	78.35	78.20	-5	9,432	-0.05%
2022/01/12	13.1	77.81	6	78.10	78.00	7.1	9,517	0.07%
2022/01/11	4	79.58	5.1	79.61	79.40	-1.1	9,558	-0.01%
2022/01/10	8.1	79.57	4	79.80	79.60	4.1	9,759	0.04%
2022/01/07	6	81.35	6	80.30	79.80	0	9,786	0.00%
2022/01/06	21	82.81	22	82.49	81.60	-1	9,897	-0.01%
2022/01/05	4	81.40	7	81.11	81.40	-3	9,908	-0.03%
2022/01/04	7	80.64	7	80.60	81.00	0	10,021	0.00%
2022/01/03	5	79.38	7	80.00	80.30	-2	10,181	-0.02%
2021/12/30	3.6	81.74	1	81.60	81.60	2.6	10,494	0.02%
2021/12/29	13.1	82.62	13	83.00	82.60	0.1	10,668	0.00%
2021/12/28	10.1	83.57	19	82.46	81.90	-8.9	10,790	-0.08%
2021/12/27	6.2	83.31	8	83.09	82.50	-1.8	11,021	-0.02%
2021/12/24	2.1	82.77	5	82.52	82.80	-2.9	11,269	-0.03%
2021/12/23	14.2	83.63	17	83.32	83.10	-2.8	11,531	-0.02%
2021/12/22	7	83.31	14	83.39	83.50	-7	11,633	-0.06%
2021/12/21	35.4	83.81	35.2	83.58	83.50	0.2	11,559	0.00%
2021/12/20	29.5	84.15	21	83.98	83.00	8.5	11,394	0.07%
2021/12/17	64.1	83.84	66.1	83.59	83.40	-2	11,254	-0.02%
2021/12/16	48.1	79.04	46.2	79.48	79.70	2	10,636	0.02%
2021/12/15	1	70.10	50	75.55	77.50	-49	10,067	-0.49%
2021/12/14	3.1	70.77	3	71.27	70.50	0.1	9,882	0.00%
2021/12/13	3	73.47	6	73.48	73.20	-3	9,896	-0.03%
2021/12/10	7.1	72.76	0	0.00	72.60	7.1	9,981	0.07%
2021/12/09	7	75.60	17	75.16	74.70	-10	10,063	-0.10%
2021/12/08	44	76.53	18	77.19	75.70	26	10,226	0.25%
2021/12/07	28.1	74.93	25	74.98	75.30	3.1	10,085	0.03%
2021/12/06	1	74.80	16	74.82	74.10	-15	10,137	-0.15%
2021/12/03	53.1	74.66	26	73.43	73.00	27.1	10,232	0.26%
2021/12/02	16.1	73.38	34	74.61	74.90	-17.9	10,590	-0.17%
2021/12/01	9	72.20	0	0.00	72.70	9	10,660	0.08%
2021/11/30	3	72.47	10	72.49	73.10	-7	11,010	-0.06%
2021/11/29	3	70.50	2	69.80	70.60	1	11,221	0.01%
2021/11/26	13	71.27	1	70.00	69.80	12	11,592	0.10%
2021/11/25	2	73.80	7	73.84	74.00	-5	11,822	-0.04%
2021/11/24	2	72.80	20	73.14	73.20	-18	12,403	-0.15%
2021/11/23	2	71.85	6	72.17	71.50	-4	12,572	-0.03%
2021/11/22	0	0.00	6	71.15	71.40	-6	13,003	-0.05%
2021/11/19	1	69.70	3	69.80	69.50	-2	13,714	-0.01%
2021/11/18	3.5	70.74	7	71.36	71.10	-3.5	15,042	-0.02%
2021/11/17	20.5	71.23	1	71.10	70.80	19.5	15,308	0.13%
2021/11/16	1	72.80	35	72.38	72.80	-34	15,561	-0.22%
2021/11/15	30	71.58	2	71.75	70.60	28	16,377	0.17%
2021/11/12	7	72.69	43	72.34	73.20	-36	16,816	-0.21%
2021/11/11	10	72.49	6	71.87	70.60	4	16,780	0.02%
2021/11/10	26	72.81	12	73.03	72.60	14	16,824	0.08%
2021/11/09	23	72.20	32	72.73	72.90	-9	16,866	-0.05%
2021/11/08	10	71.08	1	70.80	71.60	9	16,862	0.05%
2021/11/05	1	69.10	7	70.23	70.30	-6	16,934	-0.04%
2021/11/04	28	70.36	30	71.28	69.10	-2	17,083	-0.01%
2021/11/03	23	68.97	14	68.92	68.00	9	17,159	0.05%
2021/11/02	7.1	66.60	11	67.25	66.70	-4	17,617	-0.02%
2021/11/01	8	66.54	15	66.83	67.00	-7	17,840	-0.04%
2021/10/29	10	65.42	5	65.42	65.30	5	17,819	0.03%
2021/10/28	3	65.17	1	66.40	64.60	2	17,868	0.01%
2021/10/27	6	66.10	0	0.00	65.70	6	18,117	0.03%
2021/10/26	5.1	67.94	0	0.00	68.00	5.1	18,603	0.03%
2021/10/25	1	68.70	3	69.00	68.70	-2	19,193	-0.01%
2021/10/22	5	68.10	0	0.00	68.20	5	19,525	0.03%
2021/10/21	17	69.88	20.4	70.24	70.20	-3.4	19,883	-0.02%
2021/10/20	18	68.68	24.6	69.30	68.80	-6.6	20,089	-0.03%
2021/10/19	6	67.12	6	67.90	67.70	0	20,461	0.00%
2021/10/18	1.3	64.76	13.5	64.63	67.70	-12.3	20,902	-0.06%
2021/10/15	6.1	68.07	4	67.88	68.10	2.1	21,232	0.01%
2021/10/14	17.4	68.26	35.4	67.93	68.20	-18	21,392	-0.08%
2021/10/13	5.5	70.14	9.6	69.97	67.70	-4.2	21,481	-0.02%
2021/10/12	23.7	73.36	27	70.00	69.60	-3.3	22,429	-0.01%
2021/10/08	22.1	75.69	24	76.21	76.30	-1.9	22,963	-0.01%
2021/10/07	43	76.02	41	76.05	75.50	2	23,501	0.01%
2021/10/06	9	71.89	9	71.58	71.30	0	23,866	0.00%
2021/10/05	17.1	68.78	18	68.64	71.50	-0.9	24,268	0.00%
2021/10/04	31	73.61	37	73.77	70.50	-6	24,809	-0.02%
2021/10/01	32.1	76.53	12	75.80	74.40	20.1	25,770	0.08%
2021/09/30	20	80.35	34	80.69	80.90	-14	26,652	-0.05%
2021/09/29	14	78.59	8	77.83	77.00	6	27,527	0.02%
2021/09/28	4.3	77.72	3	77.73	77.90	1.3	28,566	0.00%
2021/09/27	17	80.30	16	79.84	79.20	1	29,831	0.00%
2021/09/24	10.6	80.80	41	80.94	81.20	-30.4	33,083	-0.09%
2021/09/23	1	80.00	14	79.59	78.90	-13	34,886	-0.04%
2021/09/22	8.3	78.24	5	77.96	77.80	3.3	37,267	0.01%
2021/09/17	12	79.18	18	79.56	80.00	-6	39,933	-0.02%
2021/09/16	5	78.82	5	79.50	79.30	0	42,963	0.00%
2021/09/15	2	78.80	12	78.90	79.90	-10	46,178	-0.02%
2021/09/14	17.2	80.32	33	80.88	78.30	-15.8	48,285	-0.03%
2021/09/13	18.1	80.18	12.4	80.70	79.50	5.7	51,510	0.01%
2021/09/10	12.6	78.44	5	78.72	78.80	7.6	51,714	0.01%
2021/09/09	8	78.15	14.4	78.48	78.20	-6.4	53,088	-0.01%
2021/09/08	24.1	78.52	19	79.00	79.40	5.1	53,904	0.01%
2021/09/07	81	81.07	86.3	80.47	78.20	-5.3	55,329	-0.01%
2021/09/06	7.4	78.98	15.5	79.13	77.70	-8.1	55,943	-0.01%
2021/09/03	22.4	82.60	3	82.03	81.30	19.4	56,818	0.03%
2021/09/02	61	84.05	53	84.13	84.60	8	56,864	0.01%
2021/09/01	37.2	85.13	32	84.79	83.50	5.2	57,142	0.01%
2021/08/31	26.3	90.05	7.2	90.82	89.50	19.1	57,798	0.03%
2021/08/30	53.5	91.94	83.1	92.10	90.50	-29.6	58,324	-0.05%
2021/08/27	48.6	88.59	43	89.09	88.80	5.6	58,913	0.01%
2021/08/26	52.9	89.73	17	90.21	89.70	35.9	61,224	0.06%
2021/08/25	76.1	88.96	122	89.52	91.00	-45.9	62,654	-0.07%	大賣/
2021/08/24	176.4	89.85	130.5	90.40	87.00	45.9	62,379	0.07%	大買/大賣/
2021/08/23	18	83.68	105.2	87.05	87.30	-87.2	61,844	-0.14%	大賣/
2021/08/20	28	78.01	36	78.43	79.40	-8	62,542	-0.01%
2021/08/19	128.2	81.96	60	80.78	76.70	68.2	62,969	0.11%	大買/
2021/08/18	80	76.90	142	77.44	81.60	-62	62,946	-0.10%	大賣/
2021/08/17	54.2	76.17	39	76.52	74.20	15.2	63,698	0.02%
2021/08/16	93	76.11	116	76.40	76.10	-23	65,314	-0.04%	大賣/
2021/08/13	69	77.36	72	77.80	76.10	-3	66,434	0.00%
2021/08/12	12.3	77.31	15.1	77.44	77.90	-2.8	67,719	0.00%
2021/08/11	40.1	76.09	78	76.04	76.40	-37.9	68,500	-0.06%
2021/08/10	49.3	80.07	48	80.33	77.10	1.3	68,870	0.00%
2021/08/09	76.2	82.40	62	81.92	79.60	14.2	69,060	0.02%
2021/08/06	200	84.38	173.5	84.06	82.00	26.6	69,491	0.04%	大買/大賣/
2021/08/05	21	79.60	35	79.95	79.20	-14	69,395	-0.02%
2021/08/04	25.2	77.96	30.2	78.55	78.50	-5	69,542	-0.01%
2021/08/03	43.2	78.36	32	79.08	77.90	11.2	70,666	0.02%
2021/08/02	87	78.31	135	78.57	79.00	-48	70,835	-0.07%	大賣/
2021/07/30	93.6	81.31	105.3	82.13	78.00	-11.8	70,764	-0.02%	大賣/
2021/07/29	104.2	79.89	103.5	79.74	83.20	0.7	70,488	0.00%	大買/大賣/
2021/07/28	59.5	75.54	74.1	75.49	75.70	-14.6	70,084	-0.02%
2021/07/27	40.1	78.76	52.5	78.62	75.00	-12.4	69,851	-0.02%
2021/07/26	30.2	80.26	32	80.09	78.00	-1.8	69,664	0.00%
2021/07/23	68	81.50	42.6	81.42	81.60	25.5	69,686	0.04%
2021/07/22	53	78.33	66	78.35	78.20	-13	69,480	-0.02%
2021/07/21	123.4	80.24	123.1	80.67	79.50	0.3	69,262	0.00%	大買/大賣/
2021/07/20	17.2	83.89	47.2	84.08	83.00	-30	69,033	-0.04%
2021/07/19	24.4	87.98	28	87.61	86.60	-3.6	70,040	-0.01%
2021/07/16	176.3	92.13	125	92.85	88.00	51.3	70,757	0.07%	大買/大賣/
2021/07/15	89	89.10	51	89.46	91.40	38	70,483	0.05%
2021/07/14	64.2	86.62	67.4	85.70	83.10	-3.2	71,253	0.00%
2021/07/13	167.4	89.88	207.4	90.75	88.00	-40	71,451	-0.06%	大買/大賣/
2021/07/12	125.4	98.00	122.1	97.15	95.00	3.3	71,273	0.00%	大買/大賣/
2021/07/09	114.2	97.71	100	97.60	95.00	14.2	70,768	0.02%	大買/
2021/07/08	150	98.62	193	98.53	101.00	-43	70,237	-0.06%	大買/大賣/
2021/07/07	187.9	99.27	184.7	98.86	96.40	3.3	69,118	0.00%	大買/大賣/
2021/07/06	124.8	101.99	122	102.24	99.90	2.8	68,179	0.00%	大買/大賣/
2021/07/05	176.3	101.66	231.6	103.04	99.30	-55.3	67,273	-0.08%	大買/大賣/
2021/07/02	137.6	111.00	86.2	111.25	109.50	51.4	66,281	0.08%	大買/
2021/07/01	340.2	115.78	177	115.16	111.00	163.2	65,435	0.25%	大買/大賣/鉅額交易
2021/06/30	81.1	104.70	153.3	106.70	110.50	-72.2	62,480	-0.12%	大賣/
2021/06/29	262.4	106.26	231.1	105.94	100.50	31.3	60,994	0.05%	大買/大賣/
2021/06/28	218.8	107.00	229	107.70	107.00	-10.3	59,009	-0.02%	大買/大賣/
2021/06/25	329.5	101.62	329.8	102.03	102.00	-0.3	56,329	0.00%	大買/大賣/
2021/06/24	372.1	94.25	440.3	94.68	98.10	-68.2	53,319	-0.13%	大買/大賣/
2021/06/23	498.8	94.26	382.1	93.86	89.80	116.7	50,069	0.23%	大買/大賣/鉅額交易
2021/06/22	286.9	96.96	234.1	96.83	99.70	52.8	47,918	0.11%	大買/大賣/
2021/06/21	11	90.60	14	90.70	90.70	-3	44,599	-0.01%
2021/06/18	167	80.62	250.4	81.37	82.50	-83.4	44,279	-0.19%	大買/大賣/
2021/06/17	71	73.54	89.2	73.78	75.00	-18.2	43,059	-0.04%
2021/06/16	127.7	75.39	159.7	75.23	71.70	-32	42,298	-0.08%	大買/大賣/
2021/06/15	102.3	74.34	101.3	74.63	74.30	1	40,804	0.00%	大買/大賣/
2021/06/11	95.1	71.04	127	71.32	70.50	-31.9	39,747	-0.08%	大賣/
2021/06/10	25.5	66.43	37	66.83	67.80	-11.5	38,670	-0.03%
2021/06/09	66	67.45	52.5	67.87	66.90	13.5	38,325	0.04%
2021/06/08	105.3	68.56	84	68.77	67.50	21.3	37,791	0.06%	大買/
2021/06/07	78.2	66.88	61	66.69	65.40	17.2	36,736	0.05%
2021/06/04	131.2	73.68	58.6	73.27	70.20	72.6	35,885	0.20%	大買/
2021/06/03	272.8	78.48	189.7	78.51	76.70	83.1	34,724	0.24%	大買/大賣/
2021/06/02	46	74.13	97.3	74.78	77.00	-51.3	32,196	-0.16%
2021/06/01	12.1	68.77	47.5	69.19	70.00	-35.4	30,426	-0.12%
2021/05/31	85.7	69.39	74.6	70.01	67.40	11.1	29,963	0.04%
2021/05/28	123.4	69.33	130.2	69.41	68.60	-6.8	29,180	-0.02%	大買/大賣/
2021/05/27	73	67.68	78	67.23	68.20	-5	28,200	-0.02%
2021/05/26	77	67.07	88	66.81	66.10	-11	27,470	-0.04%
2021/05/25	142.2	67.92	82	67.99	65.50	60.2	26,646	0.23%	大買/
2021/05/24	299.1	72.27	299.2	72.05	70.00	-0.1	25,420	0.00%	大買/大賣/
2021/05/21	171.7	65.47	172	66.18	67.70	-0.3	23,704	0.00%	大買/大賣/
2021/05/20	134.3	65.00	113	64.82	61.70	21.3	22,447	0.10%	大買/大賣/
2021/05/19	32.3	63.09	33	63.42	64.90	-0.7	21,046	0.00%
2021/05/18	47	57.10	122.1	58.15	59.00	-75.1	20,204	-0.37%	大賣/
2021/05/17	60	55.16	25.7	54.51	53.70	34.3	19,623	0.17%
2021/05/14	21.4	57.73	35.2	57.32	59.60	-13.8	19,165	-0.07%
2021/05/13	18.5	58.25	26	58.94	57.50	-7.6	18,372	-0.04%
2021/05/12	42.3	67.44	23	65.60	63.80	19.3	17,695	0.11%
2021/05/11	101	75.72	74.8	75.66	70.80	26.2	17,218	0.15%	大買/
2021/05/10	6.5	72.40	26.8	72.83	75.10	-20.3	15,994	-0.13%
2021/05/07	15.6	63.51	7.3	66.30	68.30	8.3	15,655	0.05%
2021/05/06	16.9	67.63	20	68.93	66.10	-3.1	15,376	-0.02%
2021/05/05	6.4	67.59	48	66.44	68.50	-41.6	15,070	-0.28%
2021/05/04	12.1	68.52	15.1	67.80	67.00	-3	14,815	-0.02%
2021/05/03	23.6	74.57	11.5	74.40	74.40	12.1	14,627	0.08%
2021/04/29	44.6	68.54	39	67.38	70.80	5.6	14,362	0.04%
2021/04/28	12	66.70	61.1	66.19	66.50	-49.1	14,027	-0.35%
2021/04/27	36	65.80	84	65.15	66.10	-48	13,789	-0.35%
2021/04/26	85.1	61.35	29.2	61.64	64.30	55.9	13,492	0.41%
2021/04/23	137.2	55.50	153.4	55.49	58.60	-16.2	13,222	-0.12%	大買/大賣/
2021/04/22	93.3	57.04	94.6	56.89	54.10	-1.3	12,087	-0.01%
2021/04/21	98.1	52.54	62.6	52.90	53.90	35.5	11,255	0.32%
2021/04/20	177	48.47	131.1	48.57	49.00	45.9	10,506	0.44%	大買/大賣/
2021/04/19	58.2	46.56	40	46.63	46.90	18.2	9,456	0.19%
2021/04/16	35	41.62	46	41.35	42.75	-11	8,607	-0.13%
2021/04/15	5	39.03	18	39.04	38.90	-13	8,037	-0.16%
2021/04/14	6	37.39	12.1	38.88	38.00	-6.1	7,958	-0.08%
2021/04/13	20	38.67	3	38.88	38.20	17	7,811	0.22%
2021/04/12	17.2	39.48	19.6	38.87	38.40	-2.4	7,710	-0.03%
2021/04/09	16.8	37.82	8	37.89	37.55	8.8	7,495	0.12%
2021/04/08	27	40.14	5	40.35	39.50	22	7,199	0.31%
2021/04/07	42.6	40.26	23	40.16	40.00	19.6	6,955	0.28%
2021/04/06	47	38.59	49.5	38.58	38.90	-2.5	6,566	-0.04%
2021/04/01	16.5	36.43	6	36.43	36.45	10.5	6,256	0.17%
2021/03/31	10	35.50	27	35.11	35.80	-17	5,819	-0.29%
2021/03/30	0	0.00	2	32.68	32.95	-2	5,335	-0.04%
2021/03/29	1	32.40	1	33.10	33.00	0	5,308	0.00%
2021/03/26	0	0.00	0	32.20	32.35	0	5,372	0.00%
2021/03/25	1	31.10	4	31.10	30.85	-3	5,535	-0.05%
2021/03/24	3	31.82	0	0.00	32.00	3	5,523	0.05%
2021/03/23	0	0.00	4.1	32.08	32.40	-4.1	5,456	-0.08%
2021/03/22	15	32.94	41	32.59	32.95	-26	5,314	-0.49%
2021/03/19	10	32.02	2	31.95	32.00	8	5,046	0.16%
2021/03/18	43	30.96	12	31.27	31.45	31	4,834	0.64%
2021/03/17	1	29.85	4.1	29.92	30.20	-3.1	4,698	-0.07%
2021/03/16	0	0.00	4	29.93	29.90	-4	4,630	-0.09%
2021/03/15	9	29.58	7	29.65	29.85	2	4,593	0.04%
2021/03/12	0	0.00	2	29.10	29.05	-2	4,540	-0.04%
2021/03/11	13	29.00	14	28.85	28.80	-1	4,490	-0.02%
2021/03/10	12	28.70	15	28.72	28.85	-3	4,446	-0.07%
2021/03/09	3	28.55	12	28.68	28.65	-9	4,404	-0.20%
2021/03/08	2	28.05	1	28.10	28.00	1	4,313	0.02%
2021/03/05	17	28.48	5	27.76	27.90	12	4,276	0.28%
2021/03/04	2	28.00	2.2	28.18	28.25	-0.2	4,135	0.00%
2021/03/03	0	0.00	34.2	27.48	27.95	-34.2	4,080	-0.84%
2021/03/02	0	0.00	0.1	27.50	27.30	-0.1	4,044	0.00%
2021/02/26	0	0.00	1	27.70	27.85	-1	4,016	-0.02%
2021/02/25	0	0.00	1	27.70	27.90	-1	3,963	-0.03%
2021/02/24	0	0.00	5	27.15	27.10	-5	3,886	-0.13%
2021/02/23	0	0.00	10.4	27.02	26.85	-10.4	3,814	-0.27%
2021/02/22	0	0.00	6	26.80	26.65	-6	3,778	-0.16%
2021/02/19	8	26.30	0	0.00	26.40	8	3,758	0.21%
2021/02/18	0	0.00	18	26.84	26.75	-18	3,721	-0.48%
2021/02/17	0	0.00	18.4	25.14	25.75	-18.4	3,617	-0.51%
2021/02/05	0	0.00	2	24.75	24.65	-2	3,550	-0.06%
2021/02/03	2	24.18	1	24.20	24.35	1	3,530	0.03%
2021/02/02	0	0.00	3.8	24.42	24.50	-3.8	3,541	-0.11%
2021/01/29	2	23.93	0	0.00	23.90	2	3,516	0.06%
2021/01/26	2	24.60	0	0.00	24.55	2	3,468	0.06%
2021/01/25	2	24.80	0	0.00	25.00	2	3,462	0.06%
2021/01/22	0	0.00	1	24.55	24.50	-1	3,437	-0.03%
2021/01/21	1	24.40	0	0.00	24.15	1	3,422	0.03%
2021/01/20	1	23.80	0	0.00	23.80	1	3,393	0.03%
2021/01/19	1	24.90	2	25.55	24.90	-1	3,335	-0.03%
2021/01/18	3	25.12	2	24.93	25.20	1	3,304	0.03%
2021/01/15	7	25.87	0	0.00	26.00	7	3,227	0.22%
2021/01/14	3	27.58	12.6	27.80	27.60	-9.6	3,095	-0.31%
2021/01/13	3	27.18	32	27.18	27.00	-29	2,920	-0.99%
2021/01/12	19	27.27	17.2	27.05	26.75	1.8	2,810	0.06%
2021/01/11	0	0.00	13.4	26.65	26.75	-13.4	2,369	-0.56%
2021/01/08	2	23.98	0	0.00	24.35	2	2,273	0.09%
2021/01/07	3	24.07	0	0.00	24.05	3	2,241	0.13%
2021/01/06	14	24.48	1	24.15	24.45	13	2,191	0.59%
2021/01/05	4	25.10	0	25.05	24.95	4	2,144	0.19%
2021/01/04	20	24.80	8	24.80	24.90	12	2,076	0.58%
2020/12/30	1	24.40	1	24.55	24.55	0	2,025	0.00%
2020/12/29	4.1	24.88	6	24.74	24.70	-1.9	1,997	-0.10%
2020/12/28	7	25.12	11	25.15	25.15	-4	1,902	-0.21%
2020/12/25	2	24.23	1	24.10	24.25	1	1,767	0.06%
2020/12/24	1.1	24.07	0	0.00	24.05	1.1	1,732	0.06%
2020/12/22	8	25.14	17	25.20	23.85	-9	1,668	-0.54%
2020/12/21	21	24.83	8	25.14	25.20	13	1,463	0.89%
2020/12/18	11	23.88	27	23.78	23.75	-16	1,234	-1.30%
2020/12/16	0	0.00	1	23.05	23.05	-1	1,148	-0.09%
2020/12/15	0	0.00	1	22.65	22.50	-1	1,121	-0.09%
2020/12/09	2	23.18	0	0.00	23.15	2	1,053	0.19%
2020/12/08	0	0.00	2	22.80	22.80	-2	1,033	-0.19%
2020/12/07	0.9	22.15	2	22.05	22.00	-1.1	1,000	-0.11%
2020/12/03	0	0.00	4	22.40	22.40	-4	1,001	-0.40%
2020/11/25	0	0.00	10	22.20	22.30	-10	1,044	-0.96%
2020/11/20	0	0.00	10	22.15	22.30	-10	1,039	-0.96%
2020/11/19	10	22.21	0	0.00	22.15	10	1,043	0.96%
2020/11/18	2	22.00	3	22.15	22.15	-1	1,045	-0.10%
2020/11/10	0	0.00	2	21.60	21.70	-2	1,115	-0.18%
2020/11/06	0.3	21.20	0	0.00	21.15	0.3	1,100	0.03%
2020/11/03	2	21.15	0	0.00	21.10	2	1,145	0.17%
2020/10/30	1	21.15	0	0.00	21.20	1	1,161	0.09%
2020/10/29	0	0.00	0.1	21.40	21.50	-0.1	1,153	-0.01%
2020/10/20	1	21.60	0	0.00	21.60	1	1,237	0.08%
2020/10/14	0	0.00	5	21.95	22.00	-5	1,261	-0.40%
2020/10/13	3	21.95	0	0.00	22.00	3	1,267	0.24%
2020/10/05	0	0.00	1	22.25	22.50	-1	1,270	-0.08%
2020/09/25	0.6	21.70	0	0.00	21.55	0.6	1,364	0.05%
2020/09/24	2	21.30	0	0.00	21.35	2	1,423	0.14%
2020/09/21	1	22.45	0	0.00	22.30	1	1,460	0.07%
2020/09/16	4	22.00	0	0.00	22.00	4	1,505	0.27%
2020/09/03	0	0.00	1	23.00	23.00	-1	1,752	-0.06%
2020/08/31	6	23.25	1	23.20	23.15	5	2,262	0.22%
2020/08/27	0	0.00	10	22.75	22.75	-10	2,274	-0.44%
2020/08/24	0	0.00	0	22.30	22.20	0	2,335	0.00%
2020/08/21	3	22.10	0	0.00	22.25	3	2,409	0.12%
2020/08/19	1	23.10	0	23.05	22.90	1	2,450	0.04%
2020/08/18	1	23.20	0	0.00	23.05	1	2,479	0.04%
2020/08/17	7	23.30	0	0.00	23.25	7	2,507	0.28%
2020/08/14	1	23.10	2	22.91	23.10	-1	2,529	-0.04%
2020/07/27	0	0.00	50	21.70	21.90	-50	2,630	-1.90%
2020/07/24	0	0.00	1.1	22.46	22.25	-1.1	2,639	-0.04%
2020/07/13	2	23.00	0	0.00	23.00	2	2,704	0.07%
2020/07/10	0	0.00	5	22.85	22.85	-5	2,729	-0.18%
2020/07/09	2	23.45	0	0.00	23.10	2	2,729	0.07%
2020/07/08	1	23.40	3	23.45	23.50	-2	2,711	-0.07%
2020/07/07	6	23.60	1	23.55	23.70	5	2,693	0.19%
2020/07/06	11	23.57	2	23.60	23.65	9	2,691	0.33%
2020/07/03	0	0.00	4	25.20	25.20	-4	2,659	-0.15%
2020/07/01	1	24.80	3	24.85	25.10	-2	2,583	-0.08%
2020/06/29	4	24.38	4	24.45	24.50	0	2,551	0.00%
2020/06/24	5	24.65	0	0.00	24.75	5	2,550	0.20%
2020/06/23	18	24.81	25	24.69	24.85	-7	2,558	-0.27%
2020/06/22	21	24.88	10	25.00	25.00	11	2,541	0.43%
2020/06/19	12	24.92	6	24.85	25.00	6	2,542	0.24%
2020/06/18	0	0.00	2	24.58	24.65	-2	2,501	-0.08%
2020/06/16	5	23.50	5	23.75	23.75	0	2,507	0.00%
2020/06/15	7	23.52	8	23.47	23.40	-1	2,537	-0.04%
2020/06/12	6	23.41	0	0.00	23.50	6	2,545	0.24%
2020/06/11	1	24.10	0	0.00	23.75	1	2,546	0.04%
2020/06/10	1	24.35	0	0.00	24.40	1	2,515	0.04%
2020/06/09	23	24.27	0	0.00	24.40	23	2,550	0.90%
2020/06/08	13	23.50	8	23.80	23.80	5	2,463	0.20%
2020/06/05	16	24.39	0	0.00	24.30	16	2,126	0.75%
2020/06/04	6	23.90	0	0.00	24.05	6	2,083	0.29%
2020/06/02	6	23.30	0	0.00	23.35	6	2,091	0.29%
2020/06/01	0	0.00	10	23.05	23.00	-10	2,088	-0.48%
2020/05/29	8	22.71	0	0.00	22.65	8	2,060	0.39%
2020/05/28	13	23.09	0	0.00	22.55	13	2,026	0.64%
2020/05/27	0	0.00	2	23.50	23.30	-2	1,981	-0.10%
2020/05/26	39	24.08	10	23.95	23.65	29	1,948	1.49%
2020/05/25	2	23.95	0	0.00	23.95	2	1,911	0.10%
2020/05/22	37	23.91	0	0.00	23.60	37	1,877	1.97%
2020/05/21	4	24.20	0	0.00	24.20	4	1,847	0.22%
2020/05/20	1	23.70	0	0.00	23.70	1	1,810	0.06%
2020/05/13	1	24.10	0	0.00	24.20	1	1,725	0.06%
2020/05/12	3	24.42	0	0.00	24.50	3	1,720	0.17%
2020/05/05	3	24.45	0	0.00	24.45	3	1,768	0.17%
2020/04/30	1	25.10	2	25.20	25.15	-1	1,773	-0.06%
2020/04/29	2	24.05	0	0.00	24.40	2	1,784	0.11%
2020/04/22	0	0.00	5	22.99	23.45	-5	1,871	-0.27%
2020/04/21	1	23.90	9	23.63	23.60	-8	1,880	-0.43%
2020/04/20	0	0.00	35	23.98	24.00	-35	1,875	-1.87%
2020/04/15	25	24.15	20	24.20	24.10	5	1,863	0.27%
2020/04/14	0	0.00	10	23.35	23.50	-10	1,858	-0.54%
2020/04/13	1	23.00	8	23.03	22.90	-7	1,867	-0.37%
2020/04/09	3	22.90	0	0.00	23.05	3	1,903	0.16%
2020/04/08	5	22.60	0	0.00	22.95	5	1,887	0.26%
2020/03/30	20	21.15	0	0.00	21.30	20	1,876	1.07%
2020/03/26	0	0.00	1	21.10	21.40	-1	1,837	-0.05%
2020/03/25	0	0.00	1	21.40	21.55	-1	1,839	-0.05%
2020/03/23	1	19.70	0	0.00	19.80	1	1,806	0.06%
2020/03/20	0	0.00	7	19.85	19.80	-7	1,791	-0.39%
2020/03/19	16	19.71	1	20.55	19.40	15	1,764	0.85%
2020/03/18	5	22.40	20	21.70	21.55	-15	1,732	-0.87%
2020/03/17	2	22.73	2	22.85	22.65	0	1,733	0.00%
2020/03/16	0	0.00	15	24.25	23.85	-15	1,688	-0.89%
2020/03/13	1	23.60	0	0.00	24.80	1	1,660	0.06%
2020/03/12	0	0.00	3	25.60	25.55	-3	1,598	-0.19%
2020/03/10	1	26.05	1	25.85	26.45	0	1,551	0.00%
2020/03/09	0	0.00	1	26.15	26.15	-1	1,527	-0.07%
2020/03/06	1	26.80	2	26.93	26.80	-1	1,483	-0.07%
2020/02/20	1	27.70	0.2	27.85	27.65	0.9	1,400	0.06%
2020/02/13	2	27.68	0	0.00	27.55	2	1,412	0.14%
2020/02/12	1	27.30	0	0.00	27.30	1	1,437	0.07%
2020/02/11	3	27.23	0	0.00	27.25	3	1,467	0.20%
2020/02/10	1	27.40	10	27.10	27.05	-9	1,506	-0.60%
2020/02/07	0	0.00	1	28.05	27.75	-1	1,482	-0.07%
2020/02/04	0	0.00	3	27.83	27.85	-3	1,468	-0.20%
2020/02/03	0	0.00	13	27.67	27.80	-13	1,472	-0.88%
2020/01/31	0	0.00	8	28.34	28.25	-8	1,433	-0.56%
2020/01/30	30	28.18	29	28.36	28.15	1	1,428	0.07%
2020/01/20	1	29.25	2	29.45	29.30	-1	1,379	-0.07%
2020/01/17	0	0.00	1	29.05	29.00	-1	1,357	-0.07%
2020/01/16	1	29.15	2	29.10	29.00	-1	1,356	-0.07%
2020/01/15	2	29.05	0	0.00	29.10	2	1,361	0.15%
2020/01/13	1	29.20	39	29.11	29.10	-38	1,382	-2.75%
2020/01/10	2	29.00	0	0.00	29.00	2	1,390	0.14%
2020/01/08	0	0.00	1	29.00	29.00	-1	1,395	-0.07%
2020/01/07	16	29.13	0	0.00	29.15	16	1,404	1.14%
2020/01/06	2	29.05	0	0.00	29.05	2	1,427	0.14%
2020/01/03	8	29.41	0	0.00	29.30	8	1,413	0.57%
2020/01/02	2	29.60	0	0.00	29.50	2	1,411	0.14%
2019/12/31	1	29.50	0	0.00	29.55	1	1,444	0.07%
2019/12/30	2	29.43	0	0.00	29.55	2	1,518	0.13%
2019/12/23	0	0.00	0.1	29.40	29.30	-0.1	1,756	0.00%
2019/12/19	5	29.25	0	0.00	29.35	5	1,798	0.28%
2019/12/18	5	29.30	0	0.00	29.35	5	1,835	0.27%
2019/12/16	6	29.21	0	0.00	29.50	6	1,862	0.32%
2019/12/12	3	29.50	0	0.00	29.50	3	1,857	0.16%
2019/12/09	11	29.67	3	29.85	29.90	8	1,869	0.43%
2019/12/06	3	29.67	0	0.00	29.65	3	1,899	0.16%
2019/12/03	0	0.00	2	29.65	29.75	-2	1,934	-0.10%
2019/12/02	1	29.55	0	0.00	29.55	1	1,966	0.05%
2019/11/29	2	29.63	1	29.65	29.55	1	2,013	0.05%
2019/11/25	0	0.00	1	29.85	29.75	-1	2,165	-0.05%
2019/11/19	1	29.60	9	29.65	29.55	-8	2,164	-0.37%
2019/11/18	1	29.60	0	0.00	29.60	1	2,165	0.05%
2019/11/11	4	29.50	0	0.00	29.50	4	2,208	0.18%
2019/11/08	1	29.90	1	29.90	29.90	0	2,192	0.00%
2019/11/07	5	30.10	0	0.00	30.10	5	2,158	0.23%
2019/11/06	8	30.40	0	0.00	30.40	8	2,140	0.37%
2019/10/30	0	0.00	1	30.55	30.65	-1	2,240	-0.04%
2019/10/29	0	0.00	1	30.55	30.60	-1	2,246	-0.04%
2019/10/28	0	0.00	3	30.77	30.70	-3	2,274	-0.13%
2019/10/24	3	30.75	0	0.00	30.75	3	2,377	0.13%
2019/10/23	1	30.85	0	0.00	30.70	1	2,437	0.04%
2019/10/22	1	30.95	11	30.98	31.00	-10	2,464	-0.41%
2019/10/21	0	0.00	2	30.70	30.75	-2	2,493	-0.08%
2019/10/17	0	0.00	4	30.70	30.65	-4	2,616	-0.15%
2019/10/14	0	0.00	1	30.75	30.85	-1	2,703	-0.04%
2019/10/09	1	30.35	0	0.00	30.55	1	2,671	0.04%
2019/10/07	14	30.83	0	0.00	30.70	14	2,678	0.52%
2019/10/01	4	30.00	0	0.00	30.00	4	2,415	0.17%
2019/09/27	4	30.00	0	0.00	30.00	4	2,430	0.16%
2019/09/26	1	30.30	0	0.00	30.20	1	2,424	0.04%
2019/09/25	4	30.38	0	0.00	30.55	4	2,406	0.17%
2019/09/23	4	30.18	0	0.00	30.10	4	2,362	0.17%
2019/09/19	0	0.00	3	30.90	30.70	-3	2,289	-0.13%
2019/09/17	5	31.26	0	0.00	31.15	5	2,266	0.22%
2019/09/12	1	31.45	0	0.00	31.30	1	2,291	0.04%
2019/09/11	1	31.45	0	0.00	31.35	1	2,290	0.04%
2019/09/10	2	32.08	0	0.00	31.50	2	2,266	0.09%
2019/09/06	1	32.15	0	0.00	32.10	1	2,212	0.05%
2019/09/05	1	32.35	2	31.95	32.40	-1	2,203	-0.05%
2019/09/04	1	31.95	0	0.00	32.25	1	2,173	0.05%
2019/09/03	14	32.77	0	0.00	32.45	14	2,141	0.65%
2019/09/02	28	32.49	0	0.00	32.60	28	2,091	1.34%
2019/08/30	2	31.88	0	0.00	31.80	2	2,034	0.10%
2019/08/29	10	31.43	6	31.71	32.00	4	1,986	0.20%
2019/08/28	3	31.05	0	0.00	31.05	3	1,924	0.16%
2019/08/26	1	30.85	0	0.00	30.85	1	1,918	0.05%
2019/08/22	2	31.40	3	31.15	31.10	-1	1,906	-0.05%
2019/08/20	3	31.30	0	0.00	31.45	3	1,885	0.16%
2019/08/19	1	31.45	0	0.00	31.45	1	1,856	0.05%
2019/08/15	0	0.00	1	30.55	30.60	-1	1,787	-0.06%
2019/08/08	2	30.55	0	0.00	30.95	2	1,731	0.12%
2019/08/07	7	30.84	0	0.00	30.70	7	1,706	0.41%
2019/08/06	2	30.80	8	30.90	31.15	-6	1,696	-0.35%
2019/08/05	3	31.90	0	0.00	31.65	3	1,656	0.18%
2019/08/02	11	31.47	0	0.00	31.40	11	1,637	0.67%
2019/08/01	0	0.00	5	32.20	32.10	-5	1,595	-0.31%
2019/07/30	1	32.95	0	0.00	32.75	1	1,593	0.06%
2019/07/29	0	0.00	2	33.10	32.95	-2	1,557	-0.13%
2019/07/26	2	33.50	0	0.00	33.35	2	1,527	0.13%
2019/07/25	8	34.99	3	35.20	35.20	5	1,473	0.34%
2019/07/24	6	34.97	1	34.80	34.65	5	1,393	0.36%
2019/07/23	3	34.93	0	0.00	35.05	3	1,349	0.22%
2019/07/22	0	0.00	7	35.70	35.80	-7	1,281	-0.55%
2019/07/19	3	34.38	6	34.48	34.80	-3	1,186	-0.25%
2019/07/18	2	33.90	7	33.91	33.70	-5	1,121	-0.45%
2019/07/17	1	32.85	6	32.86	32.95	-5	1,030	-0.48%
2019/07/12	5	32.05	5	31.95	31.95	0	988	0.00%
2019/07/11	0	0.00	1	32.35	32.45	-1	963	-0.10%
2019/07/10	1	32.75	1	32.55	32.75	0	952	0.00%
2019/07/09	2	32.18	1	32.05	32.20	1	931	0.11%
2019/07/08	2	31.88	2	32.25	31.75	0	913	0.00%
2019/07/05	1	31.65	0	0.00	31.65	1	902	0.11%
2019/07/04	11	31.66	6	31.76	31.65	5	888	0.56%
2019/07/01	0	0.00	3	31.20	31.15	-3	854	-0.35%
2019/06/28	5	31.05	0	0.00	30.80	5	866	0.58%
2019/06/21	0	0.00	1	30.90	30.80	-1	852	-0.12%
2019/06/19	8	30.05	0	0.00	30.10	8	804	0.99%
2019/05/29	0	0.00	6	29.45	29.45	-6	860	-0.70%
2019/05/14	1	29.20	0	0.00	29.65	1	929	0.11%
2019/05/13	6	29.50	0	0.00	29.45	6	922	0.65%
2019/05/08	3	30.05	0	0.00	30.05	3	901	0.33%
2019/05/07	1	30.25	2	30.18	30.20	-1	893	-0.11%
2019/05/06	2	29.80	0	0.00	29.60	2	860	0.23%
2019/04/29	2	29.20	0	0.00	29.20	2	817	0.24%
2019/04/26	2	29.35	11	29.33	29.35	-9	816	-1.10%
2019/04/25	1	29.45	0	0.00	29.45	1	812	0.12%
2019/04/24	2	29.45	0	0.00	29.60	2	807	0.25%
2019/04/22	0	0.00	1	29.60	29.60	-1	801	-0.12%
2019/04/19	0	0.00	2	29.40	29.45	-2	794	-0.25%
2019/04/18	0	0.00	8	29.55	29.35	-8	791	-1.01%
2019/04/17	2	29.45	0	0.00	29.40	2	785	0.25%
2019/04/16	10	29.50	0	0.00	29.50	10	777	1.29%
2019/04/12	2	29.35	0	0.00	29.40	2	765	0.26%
2019/04/09	0	0.00	4	29.70	29.65	-4	738	-0.54%
2019/04/08	0	0.00	1	29.35	29.65	-1	726	-0.14%
2019/04/03	1	29.30	0	0.00	29.20	1	714	0.14%
2019/04/02	4	29.40	0	0.00	29.35	4	708	0.56%
2019/04/01	2	29.73	0	0.00	29.85	2	681	0.29%
2019/03/27	10	29.78	0	0.00	29.80	10	653	1.53%
2019/03/25	1	29.60	0	0.00	29.70	1	658	0.15%
2019/03/19	2	30.05	0	0.00	29.85	2	655	0.30%
2019/03/12	0	0.00	10	29.66	29.65	-10	657	-1.52%
2019/03/05	3	29.72	0	0.00	29.70	3	715	0.42%
2019/02/27	1	29.75	0	0.00	29.70	1	687	0.15%
2019/02/26	12	29.60	0	0.00	29.55	12	675	1.78%
2019/02/12	1	28.65	0	0.00	28.75	1	663	0.15%
2019/01/25	1	29.00	0	0.00	29.15	1	690	0.14%
2019/01/17	0	0.00	1	29.30	29.25	-1	797	-0.13%
2019/01/16	2	29.20	0	0.00	29.20	2	828	0.24%
2019/01/15	4	29.35	0	0.00	29.45	4	859	0.47%
2019/01/10	8	29.50	0	0.00	29.55	8	989	0.81%
2019/01/04	0	0.00	11	28.85	28.85	-11	1,456	-0.76%
2018/12/26	0	0.00	20	28.69	28.70	-20	1,664	-1.20%
2018/12/25	0	0.00	4	28.75	28.70	-4	1,678	-0.24%
2018/12/22	1	29.20	4	29.29	29.30	-3	1,686	-0.18%
2018/12/17	3	29.58	3	29.58	29.55	0	1,677	0.00%
2018/12/14	10	29.25	0	0.00	29.35	10	1,669	0.60%
2018/12/11	2	29.18	1	29.15	29.20	1	1,665	0.06%
2018/12/10	0	0.00	5	29.11	29.00	-5	1,669	-0.30%
2018/12/07	3	29.75	0	0.00	29.30	3	1,673	0.18%
2018/12/05	0	0.00	2	28.95	29.25	-2	1,652	-0.12%
2018/12/04	2	29.35	5	29.39	29.30	-3	1,659	-0.18%
2018/11/30	1	28.90	0	0.00	28.80	1	1,623	0.06%
2018/11/28	3	28.95	0	0.00	28.95	3	1,618	0.19%
2018/11/27	8	28.64	0	0.00	28.60	8	1,605	0.50%
2018/11/16	0	0.00	0.3	28.75	28.50	-0.3	1,667	-0.02%
2018/11/12	5	28.00	12	28.01	27.95	-7	1,680	-0.42%
2018/11/09	0	0.00	2	28.20	28.35	-2	1,676	-0.12%
2018/11/07	2	28.88	0	0.00	28.85	2	1,670	0.12%
2018/11/05	2	28.70	0	0.00	28.65	2	1,688	0.12%
2018/11/02	1	29.00	1	29.05	29.00	0	1,676	0.00%
2018/11/01	1	29.40	2	29.05	29.25	-1	1,659	-0.06%
2018/10/30	0	0.00	4	29.29	28.85	-4	1,648	-0.24%
2018/10/26	2	30.00	8	29.70	29.85	-6	1,632	-0.37%
2018/10/25	1	29.45	5	29.45	29.50	-4	1,617	-0.25%
2018/10/24	9	29.88	1	30.20	30.00	8	1,597	0.50%
2018/10/23	5	30.66	4	30.73	30.15	1	1,576	0.06%
2018/10/22	4	31.13	0	0.00	30.90	4	1,557	0.26%
2018/10/18	1	31.00	0	0.00	31.45	1	1,535	0.07%
2018/10/17	3	31.05	4	30.95	30.85	-1	1,499	-0.07%
2018/10/16	16	32.73	24	32.73	31.55	-8	1,424	-0.56%
2018/10/15	9	32.20	2	32.10	31.95	7	1,158	0.60%
2018/10/12	20	30.10	20	30.35	30.45	0	1,050	0.00%
2018/10/11	2	29.75	1	29.90	30.05	1	1,025	0.10%
2018/10/09	16	30.98	0	0.00	30.95	16	978	1.63%
2018/10/08	2	30.05	0	0.00	30.80	2	910	0.22%
2018/10/05	7	29.90	0	0.00	29.95	7	868	0.81%
2018/10/04	1	30.20	4	30.40	30.60	-3	841	-0.36%
2018/10/03	2	30.15	0	0.00	30.10	2	820	0.24%
2018/10/02	2	29.90	0	0.00	29.80	2	803	0.25%
2018/10/01	3	29.92	0	0.00	29.90	3	795	0.38%
2018/09/26	2	29.70	0	0.00	29.70	2	775	0.26%
2018/09/17	1	29.25	0	0.00	29.30	1	748	0.13%
2018/09/12	2	29.45	0	0.00	29.25	2	736	0.27%
2018/09/06	5	30.02	0	0.00	30.00	5	715	0.70%
2018/08/30	0	0.00	2	30.25	30.35	-2	716	-0.28%
2018/08/23	1	31.00	0	0.00	30.90	1	665	0.15%
2018/08/15	0	0.00	6	29.70	29.75	-6	594	-1.01%
2018/08/13	2	29.95	0	0.00	29.75	2	581	0.34%
2018/08/09	0	0.00	1	30.75	30.70	-1	550	-0.18%
2018/08/06	1	30.85	1	30.95	30.85	0	531	0.00%
2018/08/03	4	30.25	0	0.00	30.40	4	517	0.77%
2018/08/02	0	0.00	4	30.40	30.20	-4	524	-0.76%
2018/08/01	0	0.00	1	30.60	30.45	-1	545	-0.18%
2018/07/27	0	0.00	1	30.80	30.60	-1	531	-0.19%
2018/07/26	4	30.49	2.1	30.36	30.70	1.9	517	0.37%
2018/07/25	2	29.95	0	0.00	29.90	2	471	0.42%
2018/07/19	1	29.50	0	0.00	29.40	1	444	0.23%
2018/07/17	0.2	29.20	0	0.00	29.30	0.2	450	0.04%
2018/07/16	1	29.20	0	0.00	29.10	1	449	0.22%
2018/05/30	0	0.00	1	29.00	29.00	-1	433	-0.23%
2018/05/28	0	0.00	1	29.35	29.35	-1	431	-0.23%
2018/05/25	1	29.05	0	0.00	29.30	1	432	0.23%
2018/05/22	4	29.09	0	0.00	29.15	4	439	0.91%
2018/05/14	0.6	29.05	0	0.00	29.20	0.6	499	0.11%
2018/05/09	1	29.05	0	0.00	29.50	1	470	0.21%
2018/04/26	0	0.00	2	28.00	28.05	-2	454	-0.44%
2018/04/23	0	0.00	0.9	28.20	28.20	-0.9	468	-0.18%
2018/04/18	0	0.00	2	27.70	27.75	-2	469	-0.43%
2018/04/12	0	27.90	0	0.00	27.90	0	539	0.00%
2018/03/29	0	0.00	3	27.63	27.70	-3	573	-0.52%
2018/02/23	1	27.60	0	0.00	27.65	1	886	0.11%
2018/02/06	2	27.75	0	0.00	27.80	2	867	0.23%
2018/01/30	0	29.00	0	0.00	29.00	0	988	0.00%
2018/01/29	1	29.00	0	0.00	29.10	1	991	0.10%
2018/01/08	1	29.40	0	0.00	29.80	1	1,173	0.09%