萬海 (2615)-陽信-石牌券商分點個股進出

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

萬海

(2615)

股價
71.1
漲跌
▼0.1
漲幅
-0.14%
成交量
5,850張
產業
上市航運類股▼0.52%
2327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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/23	0	0.00	6.2	71.24	71.10	-6.2	21,128	-0.03%
2024/05/22	1	68.50	7.3	70.68	71.20	-6.3	21,144	-0.03%
2024/05/21	1	69.80	0	0.00	68.80	1	21,103	0.00%
2024/05/20	4	70.20	4	69.95	70.80	0	21,096	0.00%
2024/05/17	5	70.20	3	70.13	70.00	2	21,037	0.01%
2024/05/16	12	71.53	31.3	71.01	71.90	-19.3	20,902	-0.09%
2024/05/15	16	68.97	59	69.60	70.50	-43	20,605	-0.21%
2024/05/14	240.1	70.92	182	70.97	68.40	58.1	19,005	0.31%	大買/大賣/
2024/05/13	45	68.99	68	69.34	70.10	-23	13,910	-0.17%
2024/05/10	15	61.79	28	63.55	63.80	-13	11,861	-0.11%
2024/05/09	6	55.75	37	56.42	58.00	-31	10,361	-0.30%
2024/05/08	2	52.60	11	52.66	52.80	-9	9,418	-0.10%
2024/05/07	10	50.90	1	50.80	50.80	9	8,781	0.10%
2024/05/03	0	0.00	12	50.00	49.40	-12	8,490	-0.14%
2024/05/02	7	51.63	17	51.78	49.40	-10	8,400	-0.12%
2024/04/30	3	48.85	3	49.07	50.70	0	7,939	0.00%
2024/04/29	10	50.07	11	49.77	49.55	-1	7,708	-0.01%
2024/04/26	5	49.07	3	47.42	48.35	2	7,407	0.03%
2024/04/24	0	0.00	3	45.29	45.45	-3	7,132	-0.04%
2024/04/23	2	44.95	7	44.67	44.95	-5	7,199	-0.07%
2024/04/22	6	44.44	9.5	44.58	43.85	-3.5	7,263	-0.05%
2024/04/19	5	43.48	14	43.96	43.25	-9	7,188	-0.13%
2024/04/17	2	43.15	0	0.00	42.80	2	7,256	0.03%
2024/04/16	5	43.50	31	43.80	42.90	-26	7,492	-0.35%
2024/04/15	0	0.00	5	44.66	45.10	-5	7,909	-0.06%
2024/04/11	2	44.83	1	44.80	44.80	1	8,591	0.01%
2024/04/10	2	45.00	6	44.78	44.50	-4	9,432	-0.04%
2024/04/09	0	0.00	1	44.75	44.95	-1	9,660	-0.01%
2024/04/08	0	0.00	40	43.53	44.10	-40	10,167	-0.39%
2024/04/01	20	44.65	0	0.00	44.55	20	10,619	0.19%
2024/03/29	2	44.25	0	0.00	44.10	2	11,020	0.02%
2024/03/28	1	44.00	0	0.00	44.00	1	11,852	0.01%
2024/03/26	2	44.30	0	0.00	44.55	2	14,921	0.01%
2024/03/25	2	45.35	10	45.40	45.40	-8	15,353	-0.05%
2024/03/22	2	44.55	0	0.00	45.30	2	16,105	0.01%
2024/03/20	0	0.00	12	45.02	45.00	-12	17,230	-0.07%
2024/03/18	5	45.55	0	0.00	45.65	5	17,526	0.03%
2024/03/15	16	44.71	2	44.10	46.45	14	17,778	0.08%
2024/03/14	23	47.39	0	0.00	47.10	23	17,606	0.13%
2024/03/13	1	49.30	0	0.00	49.00	1	17,484	0.01%
2024/03/12	5	49.15	0	0.00	49.45	5	17,429	0.03%
2024/03/08	1	49.80	1	48.00	48.65	0	17,905	0.00%
2024/03/07	3	48.30	0	0.00	48.10	3	18,241	0.02%
2024/03/06	5	48.66	0	0.00	48.40	5	18,390	0.03%
2024/03/05	2	49.50	0	0.00	49.35	2	18,379	0.01%
2024/03/04	5	49.40	0	0.00	49.65	5	18,350	0.03%
2024/03/01	7	49.67	0	0.00	49.90	7	18,376	0.04%
2024/02/29	6	50.40	9	50.23	50.40	-3	18,247	-0.02%
2024/02/27	10	48.55	0	0.00	48.10	10	17,884	0.06%
2024/02/26	10.1	48.83	1	48.80	48.80	9.1	17,833	0.05%
2024/02/23	1	50.00	24	49.95	49.65	-23	17,845	-0.13%
2024/02/22	1	48.70	2	50.05	50.00	-1	17,821	-0.01%
2024/02/21	14	49.29	21	49.49	49.00	-7	17,723	-0.04%
2024/02/20	10	48.89	23	48.82	48.65	-13	17,675	-0.07%
2024/02/19	3	47.42	6	47.60	47.90	-3	17,664	-0.02%
2024/02/16	9	47.20	0	0.00	47.30	9	17,819	0.05%
2024/02/15	17	46.96	45	47.10	47.20	-28	17,961	-0.16%
2024/02/05	6	48.03	10	48.00	47.75	-4	17,943	-0.02%
2024/02/02	19	48.28	0	0.00	48.20	19	17,983	0.11%
2024/01/31	6	49.00	1	49.65	48.90	5	17,839	0.03%
2024/01/30	0	0.00	6	49.66	49.45	-6	17,848	-0.03%
2024/01/26	1	49.70	0	0.00	49.75	1	17,882	0.01%
2024/01/25	2	49.83	0	0.00	49.75	2	17,876	0.01%
2024/01/24	1	50.50	1	50.70	50.50	0	17,811	0.00%
2024/01/23	13	50.34	3	50.20	50.20	10	17,846	0.06%
2024/01/22	6	50.58	2	50.80	50.70	4	17,889	0.02%
2024/01/19	2	51.80	0	0.00	51.20	2	17,791	0.01%
2024/01/18	1	51.80	0	0.00	52.50	1	17,695	0.01%
2024/01/17	5	50.82	14	50.67	51.00	-9	17,539	-0.05%
2024/01/16	4	51.45	5	51.84	52.00	-1	17,383	-0.01%
2024/01/15	11	53.31	3	53.47	52.80	8	17,235	0.05%
2024/01/12	4	52.45	3.3	52.52	52.50	0.7	17,179	0.00%
2024/01/11	9	50.94	13	50.77	50.90	-4	17,038	-0.02%
2024/01/10	27	50.90	2	50.61	50.70	25	16,960	0.15%
2024/01/09	72	52.67	72	52.81	52.40	0	16,693	0.00%
2024/01/08	44	56.34	7	56.50	56.20	37	16,210	0.23%
2024/01/05	19	57.03	11	56.81	57.90	8	15,999	0.05%
2024/01/04	87	57.72	81	57.35	57.00	6	15,558	0.04%
2024/01/03	26	55.61	17	54.98	55.00	9	14,793	0.06%
2024/01/02	81	57.34	125	57.21	54.70	-44	14,512	-0.30%	大賣/
2023/12/29	1	55.40	3	54.93	55.00	-2	13,941	-0.01%
2023/12/28	52	55.67	52	55.48	55.20	0	13,906	0.00%
2023/12/27	9	56.80	10	56.81	56.60	-1	13,795	-0.01%
2023/12/26	36	55.31	6	55.20	56.00	30	13,532	0.22%
2023/12/25	96	56.80	70	55.61	54.50	26	13,140	0.20%
2023/12/22	82	59.91	89	60.53	60.10	-7	12,342	-0.06%
2023/12/21	49	57.53	36	57.14	59.60	13	10,570	0.12%
2023/12/20	22	53.85	12.2	53.40	54.50	9.8	9,261	0.11%
2023/12/19	19	53.18	28	53.20	52.30	-9	8,798	-0.10%
2023/12/18	15	52.79	16	53.08	52.90	-1	8,116	-0.01%
2023/12/14	1	49.00	0	0.00	49.05	1	7,080	0.01%
2023/12/13	9	50.08	1	50.10	50.10	8	6,925	0.12%
2023/12/12	2	51.80	3	52.40	51.80	-1	7,366	-0.01%
2023/12/08	0	0.00	5	50.70	51.10	-5	6,988	-0.07%
2023/12/07	5	50.00	0	0.00	50.10	5	6,981	0.07%
2023/12/06	12	50.88	28	50.98	51.30	-16	6,957	-0.23%
2023/12/05	31	51.37	33	51.13	52.00	-2	6,865	-0.03%
2023/12/04	32	50.31	33.6	50.57	52.50	-1.6	6,511	-0.02%
2023/12/01	23	47.88	23	47.60	48.65	0	6,098	0.00%
2023/11/30	0	0.00	2	47.30	46.70	-2	5,955	-0.03%
2023/11/29	0	0.00	3.3	46.57	46.55	-3.3	6,006	-0.05%
2023/11/28	0	0.00	2.3	46.99	47.00	-2.3	6,013	-0.04%
2023/11/27	2	46.15	0	0.00	46.00	2	5,993	0.03%
2023/11/24	1	45.50	0	0.00	45.50	1	5,985	0.02%
2023/11/23	1	45.75	0	0.00	45.75	1	6,051	0.02%
2023/11/22	1	45.70	0	0.00	45.65	1	6,052	0.02%
2023/11/21	6	46.72	0	0.00	46.55	6	6,010	0.10%
2023/11/20	2	47.15	0	0.00	46.95	2	6,094	0.03%
2023/11/17	10	47.33	0	0.00	47.25	10	6,174	0.16%
2023/11/16	4	47.38	9	47.54	47.40	-5	6,207	-0.08%
2023/11/14	2	46.40	1	47.40	46.10	1	6,289	0.02%
2023/11/13	0	0.00	5	46.45	45.75	-5	6,211	-0.08%
2023/11/10	1.1	45.61	0	0.00	45.00	1.1	6,230	0.02%
2023/11/07	0	0.00	2	47.20	46.25	-2	6,245	-0.03%
2023/11/06	0	0.00	5	47.25	47.45	-5	6,240	-0.08%
2023/11/02	4	46.90	4	47.15	47.10	0	6,237	0.00%
2023/11/01	0.1	46.20	0	0.00	46.40	0.1	6,246	0.00%
2023/10/23	0	44.50	0	0.00	44.50	0	6,394	0.00%
2023/10/11	1	45.25	2	45.50	45.25	-1	6,647	-0.02%
2023/10/06	2.1	47.04	0	0.00	46.95	2.1	6,776	0.03%
2023/10/04	0.4	46.17	0	0.00	46.35	0.4	6,971	0.01%
2023/10/03	1	46.60	0	0.00	46.00	1	7,134	0.01%
2023/09/27	1	49.15	1	48.65	48.40	0	7,636	0.00%
2023/09/25	0	0.00	2	48.85	49.20	-2	9,197	-0.02%
2023/09/19	10	50.60	10	50.50	50.50	0	9,382	0.00%
2023/09/18	2	51.00	1	51.10	50.90	1	9,376	0.01%
2023/09/15	32	51.11	31	51.01	50.60	1	9,386	0.01%
2023/09/14	5	48.62	5	48.65	48.85	0	8,722	0.00%
2023/09/13	0	0.00	5.9	46.73	46.65	-5.9	8,628	-0.07%
2023/09/11	0	0.00	6	45.65	46.00	-6	8,719	-0.07%
2023/09/08	0	0.00	1	46.30	46.30	-1	8,781	-0.01%
2023/09/07	1	46.00	0	0.00	45.65	1	8,817	0.01%
2023/09/05	2	47.35	3.1	46.94	47.30	-1.1	8,935	-0.01%
2023/09/04	0	0.00	2	46.40	46.50	-2	9,162	-0.02%
2023/09/01	0.1	45.20	1	45.30	44.90	-0.9	9,167	-0.01%
2023/08/30	1	45.70	1	45.70	45.85	0	9,242	0.00%
2023/08/25	1	46.10	1	45.90	45.90	0	9,499	0.00%
2023/08/24	3	46.13	9	47.14	46.00	-6	9,566	-0.06%
2023/08/23	0	0.00	1	48.15	47.55	-1	9,478	-0.01%
2023/08/22	2	48.70	4	48.60	48.70	-2	9,435	-0.02%
2023/08/21	5	50.14	3	50.10	49.30	2	9,449	0.02%
2023/08/18	5	50.18	7	50.73	50.50	-2	9,404	-0.02%
2023/08/16	4.1	47.58	0	0.00	47.60	4.1	9,232	0.04%
2023/08/14	0.1	49.80	0	0.00	49.50	0.1	9,286	0.00%
2023/08/11	0	0.00	2	50.30	50.60	-2	9,367	-0.02%
2023/08/10	0	0.00	2	50.05	50.10	-2	9,379	-0.02%
2023/08/08	2	49.95	0	0.00	50.10	2	9,472	0.02%
2023/08/07	6	50.32	0	0.00	50.50	6	9,594	0.06%
2023/08/01	0	0.00	2	50.90	51.10	-2	9,706	-0.02%
2023/07/31	1	51.00	0	0.00	50.40	1	9,784	0.01%
2023/07/28	36	51.69	0.1	51.60	51.80	35.9	9,824	0.37%
2023/07/27	1	50.40	1.2	50.40	50.40	-0.2	9,917	0.00%
2023/07/25	0.1	49.45	0	0.00	49.20	0.1	9,972	0.00%
2023/07/24	2	49.25	11	49.35	49.30	-9	10,070	-0.09%
2023/07/21	6.1	50.80	0	0.00	50.90	6.1	10,120	0.06%
2023/07/20	0	0.00	1	51.60	51.90	-1	10,171	-0.01%
2023/07/19	0	0.00	2	51.05	50.90	-2	10,214	-0.02%
2023/07/18	0	0.00	3	50.70	50.40	-3	10,362	-0.03%
2023/07/14	2	49.95	7	50.44	50.40	-5	10,323	-0.05%
2023/07/13	11	50.20	3.3	50.57	49.30	7.7	10,335	0.07%
2023/07/12	0	0.00	6	51.60	51.60	-6	10,261	-0.06%
2023/07/11	4	53.65	0	0.00	53.60	4	10,245	0.04%
2023/07/10	11.1	54.89	11	53.65	53.60	0.1	10,259	0.00%
2023/07/07	13	56.65	13	56.85	56.70	0	10,090	0.00%
2023/07/06	0	0.00	6	57.30	57.60	-6	9,972	-0.06%
2023/07/05	11	57.05	9	57.38	57.70	2	9,939	0.02%
2023/07/04	30	60.67	42	60.54	57.30	-12	9,675	-0.12%
2023/07/03	12	57.68	13	58.43	58.90	-1	8,716	-0.01%
2023/06/30	12	58.70	5.5	59.25	59.00	6.5	8,216	0.08%
2023/06/29	3.5	57.50	2	57.70	57.30	1.5	7,941	0.02%
2023/06/28	0	0.00	3	58.27	58.40	-3	7,880	-0.04%
2023/06/27	15	59.10	0	0.00	58.80	15	7,873	0.19%
2023/06/26	9	58.87	0	0.00	58.80	9	7,871	0.11%
2023/06/21	0	0.00	1	59.70	60.20	-1	7,865	-0.01%
2023/06/20	2	61.30	3	61.00	61.00	-1	7,836	-0.01%
2023/06/19	2	61.65	1	62.00	61.10	1	7,892	0.01%
2023/06/15	0	0.00	2	62.05	61.70	-2	7,940	-0.03%
2023/06/14	4	62.83	1	62.20	62.20	3	8,067	0.04%
2023/06/13	3	61.90	0	0.00	61.80	3	8,375	0.04%
2023/06/12	0	0.00	6	61.15	62.10	-6	8,862	-0.07%
2023/06/09	0	0.00	1	61.70	61.80	-1	9,553	-0.01%
2023/06/08	2	62.05	1	62.00	61.50	1	9,687	0.01%
2023/06/07	1	59.70	0	0.00	59.80	1	9,917	0.01%
2023/06/06	5	59.20	3	59.50	59.50	2	9,925	0.02%
2023/06/05	0	0.00	5	58.50	58.00	-5	9,958	-0.05%
2023/06/02	0	0.00	3	57.93	58.10	-3	10,005	-0.03%
2023/06/01	2	57.15	8	57.36	57.10	-6	10,059	-0.06%
2023/05/31	1	58.50	0	0.00	58.00	1	10,104	0.01%
2023/05/30	7	59.21	0	0.00	58.70	7	10,281	0.07%
2023/05/29	0	0.00	1	60.00	60.00	-1	10,361	-0.01%
2023/05/26	4	58.93	1	59.30	58.90	3	10,595	0.03%
2023/05/25	2	59.00	0	0.00	58.70	2	10,907	0.02%
2023/05/24	1	60.10	0	0.00	60.10	1	11,227	0.01%
2023/05/23	1	60.50	0	0.00	60.10	1	11,458	0.01%
2023/05/22	20	59.82	15	60.20	60.20	5	11,482	0.04%
2023/05/19	0	0.00	3	60.27	60.30	-3	11,432	-0.03%
2023/05/17	2.1	59.81	3	60.13	60.20	-0.9	11,390	-0.01%
2023/05/16	3.1	59.79	0	0.00	59.60	3.1	11,367	0.03%
2023/05/12	3	59.10	1	59.10	59.20	2	11,434	0.02%
2023/05/11	3	59.53	5	59.14	59.10	-2	11,447	-0.02%
2023/05/10	0	0.00	1	61.80	61.60	-1	11,368	-0.01%
2023/05/09	2	60.50	0	0.00	60.20	2	11,394	0.02%
2023/05/08	0	0.00	11.2	59.41	59.40	-11.2	11,536	-0.10%
2023/05/05	1	60.10	1	59.90	59.50	0	11,898	0.00%
2023/05/04	1	60.30	0	0.00	60.10	1	11,984	0.01%
2023/05/03	0.1	61.40	0	0.00	60.50	0.1	12,004	0.00%
2023/05/02	0	0.00	1	63.40	63.20	-1	11,970	-0.01%
2023/04/28	1	64.90	1	64.70	65.00	0	12,084	0.00%
2023/04/27	0	0.00	1	63.30	63.70	-1	12,176	-0.01%
2023/04/26	1	63.40	1	63.20	63.70	0	12,253	0.00%
2023/04/25	12	64.49	6	64.60	64.20	6	12,258	0.05%
2023/04/21	17	65.81	12	66.75	65.00	5	12,497	0.04%
2023/04/20	4	68.30	2	68.05	67.70	2	12,473	0.02%
2023/04/19	10.2	68.31	0	0.00	68.00	10.2	12,630	0.08%
2023/04/17	2	70.40	17	71.18	70.50	-15	12,889	-0.12%
2023/04/14	0	0.00	26.2	69.44	69.90	-26.2	13,041	-0.20%
2023/04/13	1	68.40	0	0.00	68.50	1	13,235	0.01%
2023/04/10	5	68.80	0	0.00	68.80	5	14,135	0.04%
2023/04/07	5	68.00	16	69.19	69.40	-11	14,505	-0.08%
2023/04/06	12	67.78	0	0.00	67.80	12	14,953	0.08%
2023/03/29	10	68.94	0	0.00	68.80	10	17,649	0.06%
2023/03/27	1	69.70	0	0.00	69.70	1	18,992	0.01%
2023/03/24	13	69.80	30	70.20	70.50	-17	19,983	-0.09%
2023/03/23	4	69.43	1	70.10	69.90	3	20,125	0.01%
2023/03/22	1	68.80	0	0.00	70.40	1	20,171	0.00%
2023/03/21	12	69.43	2	69.20	69.00	10	20,226	0.05%
2023/03/20	52	70.23	28.1	69.84	69.60	23.9	20,233	0.12%
2023/03/17	12	69.02	0	0.00	69.00	12	20,203	0.06%
2023/03/16	32	69.18	51	68.68	68.20	-19	20,128	-0.09%
2023/03/15	48	71.55	32	71.98	71.00	16	19,886	0.08%
2023/03/14	55	73.43	29	73.59	72.50	26	19,571	0.13%
2023/03/13	1	79.40	2	80.45	80.50	-1	18,898	-0.01%
2023/03/10	16	82.16	22	80.68	79.10	-6	18,755	-0.03%
2023/03/09	12	80.34	18	80.19	80.10	-6	18,527	-0.03%
2023/03/08	6	79.35	0	0.00	79.00	6	18,647	0.03%
2023/03/07	2	80.90	3	80.87	80.70	-1	18,699	-0.01%
2023/03/06	2	80.75	4	80.95	80.60	-2	18,803	-0.01%
2023/03/03	3	80.57	2.1	81.05	81.10	1	19,016	0.00%
2023/03/02	5	80.28	8	80.58	80.70	-3	19,149	-0.02%
2023/03/01	7.3	78.49	5	78.52	78.60	2.3	18,998	0.01%
2023/02/24	15	79.97	20.7	79.54	79.60	-5.7	18,961	-0.03%
2023/02/23	13	79.25	28	79.21	79.20	-15	18,829	-0.08%
2023/02/22	16	78.08	6	78.03	76.70	10	18,592	0.05%
2023/02/21	17	76.45	12	76.61	77.50	5	18,344	0.03%
2023/02/20	1	73.00	6.8	73.82	74.00	-5.8	18,296	-0.03%
2023/02/17	3	72.93	8	72.58	73.30	-5	18,522	-0.03%
2023/02/16	2	73.60	1	73.70	73.70	1	18,664	0.01%
2023/02/15	4	74.15	2	74.15	73.70	2	19,073	0.01%
2023/02/14	1	74.90	6	75.00	74.80	-5	19,329	-0.03%
2023/02/13	4	74.13	6	73.73	73.80	-2	19,474	-0.01%
2023/02/10	7	75.97	6	75.68	75.50	1	19,706	0.01%
2023/02/09	3	77.17	1	78.00	76.90	2	20,025	0.01%
2023/02/08	5	77.84	9	77.71	77.90	-4	20,279	-0.02%
2023/02/07	5	77.30	4	77.00	77.60	1	20,350	0.00%
2023/02/06	44	77.02	37	76.52	76.10	7	20,482	0.03%
2023/02/03	11	80.08	9	80.47	79.50	2	20,459	0.01%
2023/02/02	4	78.15	11	78.60	78.60	-7	20,220	-0.03%
2023/02/01	1	75.90	3.1	76.48	76.70	-2.1	20,217	-0.01%
2023/01/31	4	75.80	2	75.85	75.90	2	20,313	0.01%
2023/01/30	1	74.10	4	74.18	75.60	-3	20,414	-0.01%
2023/01/17	5	73.86	3	74.63	73.60	2	20,433	0.01%
2023/01/16	34	73.96	36	73.61	73.70	-2	20,475	-0.01%
2023/01/13	2	74.50	2	74.60	74.50	0	20,424	0.00%
2023/01/12	4	75.43	2	74.15	74.10	2	20,536	0.01%
2023/01/11	5	77.16	6	76.47	76.10	-1	20,473	0.00%
2023/01/10	17	77.20	20	76.99	76.50	-3	20,444	-0.01%
2023/01/09	19	77.09	18	77.52	77.50	1	20,639	0.00%
2023/01/06	37	76.78	35	76.98	77.80	2	20,709	0.01%
2023/01/05	7	77.50	3	78.17	77.10	4	20,762	0.02%
2023/01/04	6	77.72	2	78.15	77.10	4	20,903	0.02%
2023/01/03	8	81.15	5	80.24	79.20	3	20,825	0.01%
2022/12/30	5	80.24	16	81.01	80.10	-11	20,753	-0.05%
2022/12/29	15	79.43	6	79.65	79.20	9	20,637	0.04%
2022/12/28	12.7	80.68	12.1	80.26	79.00	0.6	20,583	0.00%
2022/12/27	39	83.31	40	82.47	82.10	-1	20,463	0.00%
2022/12/26	21	84.07	8	83.80	82.40	13	20,553	0.06%
2022/12/23	57	85.24	36	85.37	86.20	21	20,344	0.10%
2022/12/22	43	83.11	64.8	84.03	87.20	-21.8	19,732	-0.11%
2022/12/21	19	78.39	21	78.77	79.80	-2	18,579	-0.01%
2022/12/20	29	77.62	54	77.00	76.70	-25	18,285	-0.14%
2022/12/19	22.1	78.31	8	77.45	76.20	14.1	18,086	0.08%
2022/12/16	4	77.08	21.5	76.26	78.80	-17.5	17,509	-0.10%
2022/12/15	28	71.49	9	71.68	72.50	19	16,827	0.11%
2022/12/14	4.3	69.46	3	70.00	70.70	1.3	17,223	0.01%
2022/12/13	2	70.30	2	70.05	70.30	0	17,331	0.00%
2022/12/12	12	69.66	14	70.04	69.30	-2	17,584	-0.01%
2022/12/09	1	69.70	2	69.50	70.10	-1	17,814	-0.01%
2022/12/08	5.7	68.86	3	68.90	68.60	2.7	18,088	0.01%
2022/12/07	2	69.40	2.3	70.08	69.10	-0.3	18,250	0.00%
2022/12/06	12	71.93	2	71.25	70.60	10	18,254	0.05%
2022/12/05	4	74.50	2	75.05	74.30	2	18,390	0.01%
2022/12/02	2	75.10	2	75.15	74.50	0	18,584	0.00%
2022/12/01	2	76.35	2	76.15	75.30	0	18,774	0.00%
2022/11/30	4	74.73	9.1	75.34	76.10	-5.1	18,698	-0.03%
2022/11/29	2	73.10	18	74.16	74.70	-16	18,769	-0.09%
2022/11/28	16	73.26	12	74.31	72.90	4	18,998	0.02%
2022/11/25	16	75.89	21	76.20	74.90	-5	18,973	-0.03%
2022/11/24	3	72.57	20	74.77	75.40	-17	19,000	-0.09%
2022/11/23	0	0.00	4	70.73	71.10	-4	18,785	-0.02%
2022/11/22	3	69.10	1	70.00	69.10	2	18,934	0.01%
2022/11/21	16	70.31	14	70.74	69.50	2	18,878	0.01%
2022/11/18	4	71.98	0	0.00	71.80	4	18,843	0.02%
2022/11/17	3	74.93	6	75.05	74.20	-3	18,944	-0.02%
2022/11/16	5	74.12	2	75.20	75.30	3	18,910	0.02%
2022/11/15	5	73.84	3	74.17	74.60	2	18,998	0.01%
2022/11/14	4	74.33	9.8	74.50	74.10	-5.8	18,805	-0.03%
2022/11/11	17	75.44	2	76.75	73.50	15	18,698	0.08%
2022/11/10	3	74.20	39	72.83	74.40	-36	18,395	-0.20%
2022/11/09	6	71.52	15	71.71	72.00	-9	18,244	-0.05%
2022/11/08	17	71.46	7	71.54	70.40	10	18,282	0.05%
2022/11/07	1	67.90	13	69.28	70.00	-12	18,009	-0.07%
2022/11/04	11	66.55	12	66.28	66.60	-1	17,759	-0.01%
2022/11/03	5	65.34	5	65.46	65.80	0	17,605	0.00%
2022/11/02	7	67.16	6	67.87	66.50	1	17,748	0.01%
2022/11/01	5	66.44	2	66.15	66.00	3	17,590	0.02%
2022/10/31	6	67.42	2	67.60	67.70	4	17,596	0.02%
2022/10/28	15	69.47	10	68.82	68.50	5	17,585	0.03%
2022/10/27	4	69.25	21	70.16	70.50	-17	17,529	-0.10%
2022/10/26	7	68.20	7	68.84	69.20	0	17,483	0.00%
2022/10/25	4	68.38	4	69.03	67.70	0	17,395	0.00%
2022/10/24	14	68.99	12.1	69.54	68.50	1.9	17,586	0.01%
2022/10/21	1	66.60	3.2	67.06	66.50	-2.2	17,570	-0.01%
2022/10/20	6	64.67	4	65.15	66.90	2	17,578	0.01%
2022/10/19	2.3	67.91	1	68.70	67.90	1.3	17,706	0.01%
2022/10/18	4	66.48	13	66.98	67.00	-9	17,674	-0.05%
2022/10/17	21.1	63.56	21	63.43	64.90	0.1	17,705	0.00%
2022/10/14	8	68.55	25.6	69.27	68.80	-17.6	17,512	-0.10%
2022/10/13	11	65.94	5	66.44	65.40	6	17,873	0.03%
2022/10/12	22	70.02	8	68.71	68.30	14	18,252	0.08%
2022/10/11	0	0.00	16.3	72.45	72.20	-16.3	18,103	-0.09%
2022/10/07	12.3	73.67	12	74.16	73.20	0.3	17,998	0.00%
2022/10/06	5	72.30	15	71.95	73.60	-10	18,048	-0.06%
2022/10/05	2	73.65	6.7	73.62	72.90	-4.7	18,103	-0.03%
2022/10/04	22	71.67	21	71.31	71.60	1	18,225	0.01%
2022/10/03	12	70.94	5	71.00	70.30	7	18,110	0.04%
2022/09/30	14	64.82	19	64.86	66.80	-5	17,994	-0.03%
2022/09/29	15	67.28	26	66.79	66.50	-11	17,966	-0.06%
2022/09/28	16	67.58	5	66.84	65.70	11	17,990	0.06%
2022/09/27	2	70.40	4	70.65	71.00	-2	18,355	-0.01%
2022/09/26	16	70.36	11	71.18	69.40	5	18,480	0.03%
2022/09/23	7	75.63	3	76.70	74.90	4	18,620	0.02%
2022/09/22	19.9	76.16	16.2	74.64	74.70	3.7	18,861	0.02%
2022/09/21	1.1	74.38	29	77.84	78.30	-27.9	19,104	-0.15%
2022/09/20	4	75.10	13	75.81	75.10	-9	19,163	-0.05%
2022/09/19	18	76.89	9	75.31	74.10	9	19,630	0.05%
2022/09/16	9	79.17	6	79.17	80.70	3	19,925	0.02%
2022/09/15	6.3	80.98	1.2	81.36	80.70	5.2	20,286	0.03%
2022/09/14	2	78.80	3	77.57	79.10	-1	20,546	0.00%
2022/09/13	2	78.30	0	0.00	77.70	2	20,614	0.01%
2022/09/12	2	75.80	7	76.29	76.90	-5	20,925	-0.02%
2022/09/08	8.2	73.75	6	73.72	74.10	2.2	20,836	0.01%
2022/09/07	8.1	74.09	6	74.80	74.50	2.1	20,908	0.01%
2022/09/06	6.6	77.41	13	77.47	76.80	-6.5	20,750	-0.03%
2022/09/05	9.4	76.90	5	76.58	76.20	4.4	20,692	0.02%
2022/09/02	28.3	80.49	18.2	80.39	78.00	10.2	20,581	0.05%
2022/09/01	8.2	84.36	3.2	84.21	83.70	5	20,346	0.02%
2022/08/31	13	84.61	53.6	83.75	86.80	-40.6	20,415	-0.20%
2022/08/30	4	85.95	4	86.88	86.10	0	20,129	0.00%
2022/08/29	29	86.58	34	87.13	86.30	-5	20,111	-0.02%
2022/08/26	5	93.20	6	93.93	93.10	-1	20,046	0.00%
2022/08/25	18	92.52	5	92.80	92.80	13	20,010	0.06%
2022/08/24	12.1	92.54	3	93.60	91.30	9.1	20,068	0.05%
2022/08/23	9	95.07	11	95.33	94.60	-2	20,090	-0.01%
2022/08/22	25.1	95.73	12	96.05	95.10	13.1	20,154	0.06%
2022/08/18	2	100.50	1	101.00	101.00	1	20,220	0.00%
2022/08/17	1	100.50	0	0.00	101.50	1	20,697	0.00%
2022/08/16	13	100.16	3	100.00	99.90	10	21,251	0.05%
2022/08/15	14	101.79	6	101.42	101.50	8	21,871	0.04%
2022/08/12	2.1	104.00	5	103.70	104.50	-2.9	21,770	-0.01%
2022/08/11	4	104.00	0	0.00	103.00	4	21,901	0.02%
2022/08/10	12	104.33	4	104.00	103.00	8	21,885	0.04%
2022/08/09	60.5	105.06	43	105.49	105.00	17.5	21,937	0.08%
2022/08/08	1.1	105.18	1	107.00	107.50	0.1	21,826	0.00%
2022/08/05	4	105.63	7	106.79	107.50	-3	21,846	-0.01%
2022/08/04	3	103.00	2	104.25	104.00	1	21,921	0.00%
2022/08/03	2	105.25	1	104.50	104.50	1	21,955	0.00%
2022/08/02	13.1	105.15	12	104.96	105.00	1.1	22,088	0.01%
2022/08/01	2	107.00	3	107.50	107.50	-1	22,109	0.00%
2022/07/29	2	107.00	10	107.30	107.00	-8	22,202	-0.04%
2022/07/28	23	104.26	21	102.00	102.00	2	22,118	0.01%
2022/07/27	10	104.50	33	104.14	104.50	-23	22,091	-0.10%
2022/07/26	17	101.15	6	102.17	100.50	11	22,099	0.05%
2022/07/25	14	104.04	2	104.00	104.00	12	21,952	0.05%
2022/07/22	9	106.00	18	105.81	106.50	-9	21,993	-0.04%
2022/07/21	10	106.05	14.1	105.89	105.50	-4.1	22,013	-0.02%
2022/07/20	56.8	106.86	29	104.91	103.50	27.8	21,989	0.13%
2022/07/19	24	127.96	22	128.48	131.00	2	21,598	0.01%
2022/07/18	10	119.85	26	119.90	121.00	-16	21,147	-0.08%
2022/07/15	2	117.50	1	118.50	117.00	1	21,144	0.00%
2022/07/14	31	114.60	33	117.58	118.50	-2	21,219	-0.01%
2022/07/13	26	115.96	64	113.63	113.50	-38	21,063	-0.18%
2022/07/12	44	115.13	59	112.23	112.00	-15	20,966	-0.07%
2022/07/11	15	121.00	15	120.67	120.50	0	20,719	0.00%
2022/07/08	48	119.10	52	120.61	120.50	-4	20,675	-0.02%
2022/07/07	7	114.36	12.1	115.51	116.50	-5.1	20,505	-0.02%
2022/07/06	36	114.04	23	113.74	113.50	13	20,500	0.06%
2022/07/05	28	114.66	27	115.94	116.00	1	20,405	0.00%
2022/07/04	22	113.45	28	115.09	115.50	-6	19,948	-0.03%
2022/07/01	50	117.63	43.1	111.42	111.00	6.9	19,836	0.03%
2022/06/30	27	117.74	30	118.63	119.00	-3	19,480	-0.02%
2022/06/29	58	124.34	50	120.50	120.00	8	19,155	0.04%
2022/06/28	58	125.77	20	126.60	128.00	38	18,787	0.20%
2022/06/27	18	123.94	32.6	124.64	128.00	-14.6	18,412	-0.08%
2022/06/24	22	115.43	14	115.64	116.50	8	17,937	0.04%
2022/06/23	19	113.05	21	111.67	110.50	-2	17,617	-0.01%
2022/06/22	19	120.08	28	116.98	120.00	-9	17,276	-0.05%
2022/06/21	21	123.38	48.3	122.55	123.50	-27.3	16,758	-0.16%
2022/06/20	31.1	122.63	25	122.04	119.50	6.1	16,534	0.04%
2022/06/17	1	130.00	7	130.57	131.00	-6	16,156	-0.04%
2022/06/16	41.3	134.68	10	134.45	131.00	31.3	15,984	0.20%
2022/06/15	2.3	140.83	0	0.00	140.50	2.3	16,030	0.01%
2022/06/14	22	143.48	17	142.38	143.00	5	16,380	0.03%
2022/06/13	34	143.53	21	144.43	143.00	13	17,312	0.08%
2022/06/10	7	150.57	5	152.50	150.00	2	17,735	0.01%
2022/06/09	7	155.43	7	156.29	155.00	0	17,977	0.00%
2022/06/08	12.2	161.01	1	161.50	161.50	11.2	18,124	0.06%
2022/06/06	26.1	161.15	18	159.08	158.50	8.1	19,086	0.04%
2022/06/02	11	158.45	16	159.28	158.50	-5	19,672	-0.03%
2022/06/01	10	159.50	10	159.75	159.50	0	20,734	0.00%
2022/05/31	14.4	158.85	3	157.00	157.00	11.4	22,047	0.05%
2022/05/30	16	158.53	16	159.47	158.50	0	22,405	0.00%
2022/05/27	14	159.82	14	158.86	160.50	0	22,706	0.00%
2022/05/26	20	159.88	19	158.87	156.50	1	23,032	0.00%
2022/05/25	39	161.54	25	160.56	160.50	14	23,196	0.06%
2022/05/24	27	163.15	29	164.05	161.50	-2	23,415	-0.01%
2022/05/23	20	159.68	26.4	160.67	163.50	-6.4	23,452	-0.03%
2022/05/20	11	148.45	39	147.94	149.00	-28	23,616	-0.12%
2022/05/19	15	141.70	14	143.46	146.00	1	24,528	0.00%
2022/05/18	14	145.54	29	147.00	147.50	-15	25,491	-0.06%
2022/05/17	42	145.08	9	145.72	143.00	33	26,034	0.13%
2022/05/16	20	148.65	10	150.25	148.00	10	26,380	0.04%
2022/05/13	5	152.10	7	152.86	153.50	-2	26,755	-0.01%
2022/05/12	19	150.24	21	148.90	148.50	-2	27,852	-0.01%
2022/05/11	2	151.75	5	151.00	151.50	-3	28,048	-0.01%
2022/05/10	5	149.50	32	151.61	151.50	-27	28,426	-0.09%
2022/05/09	28	149.07	11	150.55	148.00	17	28,842	0.06%
2022/05/06	14	148.71	14	151.79	151.50	0	29,843	0.00%
2022/05/05	7	152.57	27	152.43	153.00	-20	29,960	-0.07%
2022/05/04	9	149.11	57	149.99	148.50	-48	29,923	-0.16%
2022/05/03	20	144.78	12	143.83	146.00	8	30,123	0.03%
2022/04/29	23	146.20	13	146.00	146.00	10	30,426	0.03%
2022/04/28	12	143.29	8	143.00	142.00	4	30,615	0.01%
2022/04/27	21	143.95	22	143.09	144.00	-1	30,648	0.00%
2022/04/26	26.2	147.04	5	148.50	145.00	21.2	30,761	0.07%
2022/04/25	53	148.31	5.1	151.45	148.00	47.9	30,860	0.16%
2022/04/22	5	156.90	3	156.50	156.00	2	30,890	0.01%
2022/04/21	17	157.88	13	158.00	157.50	4	31,098	0.01%
2022/04/20	3	156.83	5	156.40	155.50	-2	31,348	-0.01%
2022/04/19	0	0.00	4	155.50	156.00	-4	31,482	-0.01%
2022/04/18	10	151.30	6	151.00	151.00	4	31,728	0.01%
2022/04/15	32	155.03	17	155.03	155.00	15	32,036	0.05%
2022/04/14	2.2	157.09	0.1	157.50	154.50	2.1	32,163	0.01%
2022/04/13	1.1	156.05	10	157.25	158.00	-8.9	32,253	-0.03%
2022/04/12	21	153.26	21	148.83	153.00	0	32,311	0.00%
2022/04/11	8	152.56	8	154.69	151.50	0	32,351	0.00%
2022/04/08	20	154.50	22	154.02	154.00	-2	32,947	-0.01%
2022/04/07	30	152.65	22	149.66	149.50	8	33,063	0.02%
2022/04/06	12	155.88	11	154.64	156.00	1	33,093	0.00%
2022/04/01	21	160.02	20	158.00	160.00	1	33,478	0.00%
2022/03/31	35	158.46	32	157.45	158.50	3	33,528	0.01%
2022/03/30	31	159.16	38	158.38	160.00	-7	33,688	-0.02%
2022/03/29	20	155.03	13	155.85	154.50	7	33,769	0.02%
2022/03/28	28	155.55	33	154.47	156.00	-5	34,092	-0.01%
2022/03/25	37.1	156.24	18	156.58	153.50	19.1	34,467	0.06%
2022/03/24	3	160.33	0	0.00	160.00	3	34,857	0.01%
2022/03/23	1	164.50	6	163.50	163.00	-5	35,566	-0.01%
2022/03/22	9	164.61	17	164.91	162.50	-8	36,222	-0.02%
2022/03/21	14	163.75	13	163.54	163.00	1	37,126	0.00%
2022/03/18	41	162.54	30	162.70	163.00	11	38,261	0.03%
2022/03/17	36	167.18	35	164.94	168.00	1	38,841	0.00%
2022/03/16	68	167.08	58	163.49	161.50	10	39,919	0.03%
2022/03/15	40	176.68	46	176.40	172.50	-6	39,944	-0.02%
2022/03/14	44	180.30	56	179.51	182.00	-12	41,030	-0.03%
2022/03/11	50	175.29	36	174.78	175.00	14	42,473	0.03%
2022/03/10	23	178.33	62	180.34	176.50	-39	43,249	-0.09%
2022/03/09	40	173.73	24	174.44	174.00	16	43,857	0.04%
2022/03/08	61	173.61	51	173.28	170.50	10	44,460	0.02%
2022/03/07	71	188.04	44.1	188.32	180.00	26.9	43,865	0.06%
2022/03/04	118.1	197.25	104	195.78	192.00	14.1	43,042	0.03%	大買/大賣/
2022/03/03	30	193.87	29.3	194.05	192.00	0.7	41,921	0.00%
2022/03/02	29	193.03	31	191.00	190.50	-2	41,774	0.00%
2022/03/01	28	190.96	32	193.36	193.00	-4	41,636	-0.01%
2022/02/25	9	186.72	10.2	186.71	187.00	-1.2	41,391	0.00%
2022/02/24	41	185.78	37	186.04	182.00	4	41,218	0.01%
2022/02/23	43	185.53	71	189.49	190.00	-28	40,843	-0.07%
2022/02/22	65.2	185.51	36	182.76	181.50	29.2	40,488	0.07%
2022/02/21	42	196.27	30	195.98	195.00	12	39,762	0.03%
2022/02/18	56	189.04	120	188.42	194.50	-64	39,031	-0.16%	大賣/
2022/02/17	36	185.33	45	185.26	183.00	-9	38,225	-0.02%
2022/02/16	51	183.25	52.3	183.78	183.50	-1.3	37,912	0.00%
2022/02/15	44	181.15	30	179.17	178.50	14	38,206	0.04%
2022/02/14	67	179.12	85.3	180.67	180.00	-18.3	38,783	-0.05%
2022/02/11	46	174.21	42	173.94	172.00	4	38,390	0.01%
2022/02/10	42	175.56	61	175.01	175.50	-19	39,037	-0.05%
2022/02/09	46	174.72	47	173.64	173.50	-1	39,741	0.00%
2022/02/08	40	169.53	54	170.24	172.00	-14	39,830	-0.04%
2022/02/07	36	152.00	44	157.58	162.00	-8	39,996	-0.02%
2022/01/26	15.1	147.68	15.2	148.74	147.50	-0.1	41,239	0.00%
2022/01/25	29	147.88	10.3	148.15	145.50	18.8	41,581	0.05%
2022/01/24	29	149.52	19	150.76	153.00	10	41,813	0.02%
2022/01/21	17.1	154.85	8	157.00	151.50	9.1	42,137	0.02%
2022/01/20	6.2	161.30	5	161.70	161.00	1.2	42,290	0.00%
2022/01/19	24	162.52	11.4	164.88	161.50	12.6	42,524	0.03%
2022/01/18	14	166.18	22.1	167.47	166.00	-8.1	42,715	-0.02%
2022/01/17	23	167.17	5	167.50	166.00	18	43,550	0.04%
2022/01/14	152	172.16	159	169.56	173.50	-7	44,029	-0.02%	大買/大賣/
2022/01/13	22.1	172.87	25	174.34	168.50	-2.9	44,460	-0.01%
2022/01/12	19	178.58	21	179.26	176.00	-2	44,725	0.00%
2022/01/11	82	179.43	109	181.75	181.50	-27	45,521	-0.06%	大賣/
2022/01/10	106	181.13	58	185.10	179.50	48	46,605	0.10%	大買/
2022/01/07	17	189.65	5	189.50	187.50	12	47,315	0.03%
2022/01/06	2	191.75	1	193.00	191.00	1	48,866	0.00%
2022/01/05	14	191.00	11	192.05	191.00	3	49,726	0.01%
2022/01/04	20	189.63	14	186.43	191.50	6	50,499	0.01%
2022/01/03	41	189.87	13	189.08	187.50	28	51,296	0.05%
2021/12/30	10	198.80	6	199.08	198.50	4	51,827	0.01%
2021/12/29	10	201.10	6	200.75	201.00	4	52,778	0.01%
2021/12/28	31	202.87	22	203.70	200.50	9	54,654	0.02%
2021/12/27	15	198.40	3	199.83	199.00	12	55,451	0.02%
2021/12/24	10	200.40	15	200.77	199.00	-5	56,326	-0.01%
2021/12/23	7	202.00	9	204.61	200.00	-2	56,322	0.00%
2021/12/22	26	203.77	11.1	203.32	204.00	14.9	56,540	0.03%
2021/12/21	16	202.84	20	202.65	207.00	-4	56,543	-0.01%
2021/12/20	22	197.07	24	199.06	199.00	-2	56,620	0.00%
2021/12/17	23	201.48	34	201.75	200.00	-11	56,644	-0.02%
2021/12/16	37	199.49	29	199.98	196.50	8	56,315	0.01%
2021/12/15	26	197.02	24.3	195.30	199.00	1.7	56,196	0.00%
2021/12/14	54	193.96	33	195.65	189.50	21	56,156	0.04%
2021/12/13	25	206.92	14	206.75	201.50	11	55,319	0.02%
2021/12/10	40	207.74	47.2	207.21	210.50	-7.2	55,553	-0.01%
2021/12/09	24	200.56	45	203.51	208.00	-21	54,894	-0.04%
2021/12/08	38	198.06	41.2	198.00	197.00	-3.2	54,715	-0.01%
2021/12/07	45	183.96	177.3	184.61	191.00	-132.3	54,241	-0.24%	大賣/鉅額交易
2021/12/06	30	174.52	75.2	174.85	176.50	-45.2	53,587	-0.08%
2021/12/03	35	169.34	9	168.06	164.50	26	53,625	0.05%
2021/12/02	50	165.84	176.2	165.98	169.50	-126.2	53,692	-0.24%	大賣/鉅額交易
2021/12/01	4	154.38	4	155.00	154.50	0	53,099	0.00%
2021/11/30	12	156.04	11.3	156.06	156.50	0.7	53,553	0.00%
2021/11/29	4.4	151.39	14	152.89	153.00	-9.6	54,150	-0.02%
2021/11/26	22.7	154.11	11	158.18	152.00	11.7	55,260	0.02%
2021/11/25	9	157.56	49.2	157.65	157.50	-40.2	55,943	-0.07%
2021/11/24	5	153.40	5	154.40	154.00	0	56,530	0.00%
2021/11/23	13	155.50	6.1	155.44	154.00	6.9	58,328	0.01%
2021/11/22	9.1	157.05	6	157.50	154.50	3.1	60,206	0.01%
2021/11/19	46.1	157.52	26.1	157.92	156.00	20	61,871	0.03%
2021/11/18	22	160.50	24	161.42	160.50	-2	64,140	0.00%
2021/11/17	6.3	158.02	5	158.60	158.50	1.3	66,010	0.00%
2021/11/16	10	159.05	56	160.98	161.00	-46	67,378	-0.07%
2021/11/15	6	157.67	45	163.40	157.00	-39	69,856	-0.06%
2021/11/12	62	159.82	28	159.73	159.00	34	71,211	0.05%
2021/11/11	84.4	166.21	17	166.85	159.50	67.4	71,484	0.09%
2021/11/10	53	180.22	17.2	183.13	177.00	35.8	72,107	0.05%
2021/11/09	102.3	184.71	13	186.00	183.50	89.3	73,224	0.12%	大買/
2021/11/08	39	184.60	104	185.82	190.00	-65	73,787	-0.09%	大賣/
2021/11/05	37.2	174.40	39	177.21	178.00	-1.8	74,735	0.00%
2021/11/04	28	177.95	57.2	176.74	174.50	-29.2	76,083	-0.04%
2021/11/03	50	169.34	54.3	171.96	171.50	-4.3	76,323	-0.01%
2021/11/02	19	161.71	67	163.49	161.00	-48	76,868	-0.06%
2021/11/01	34	159.62	43	161.93	158.50	-9	77,612	-0.01%
2021/10/29	18	160.75	24.3	159.26	160.00	-6.3	78,267	-0.01%
2021/10/28	38.9	156.29	33	155.08	153.50	5.9	79,584	0.01%
2021/10/27	5	153.60	24	153.98	153.00	-19	82,036	-0.02%
2021/10/26	11.1	158.08	13.6	157.47	157.00	-2.5	84,992	0.00%
2021/10/25	21	155.38	30	157.80	157.50	-9	87,571	-0.01%
2021/10/22	53	153.73	14	154.29	152.50	39	90,066	0.04%
2021/10/21	15	161.53	40	164.58	159.00	-25	91,770	-0.03%
2021/10/20	10	160.85	17	161.03	159.50	-7	92,550	-0.01%
2021/10/19	40	161.41	32	160.39	158.00	8	94,278	0.01%
2021/10/18	62	152.64	59	153.47	160.00	3	96,471	0.00%
2021/10/15	72	161.90	52	161.47	161.00	20	97,931	0.02%
2021/10/14	46	163.80	133	163.40	164.50	-87	98,982	-0.09%	大賣/
2021/10/13	37.1	157.91	35	158.67	155.00	2.1	99,248	0.00%
2021/10/12	57	156.89	51	155.60	153.50	6	101,711	0.01%
2021/10/08	72	166.61	86.2	166.67	169.50	-14.2	102,911	-0.01%
2021/10/07	46	171.65	128	173.54	171.50	-82	105,121	-0.08%	大賣/
2021/10/06	95	167.75	50	162.80	161.50	45	106,167	0.04%
2021/10/05	58.2	167.74	81	163.27	173.00	-22.8	107,309	-0.02%
2021/10/04	27	171.06	44	178.49	165.50	-17	108,342	-0.02%
2021/10/01	83.4	192.47	22	186.48	183.50	61.4	110,613	0.06%
2021/09/30	25	202.80	22	203.43	203.50	3	112,158	0.00%
2021/09/29	19	201.55	5	201.70	200.50	14	113,993	0.01%
2021/09/28	38	202.16	18	202.33	203.50	20	115,755	0.02%
2021/09/27	76	213.51	70	210.78	208.00	6	117,732	0.01%
2021/09/24	15	214.73	74	213.10	215.00	-59	121,860	-0.05%
2021/09/23	53	209.25	46	208.83	207.50	7	123,853	0.01%
2021/09/22	55	205.01	13	203.15	203.00	42	127,961	0.03%
2021/09/17	15	208.40	48	208.63	210.00	-33	129,019	-0.03%
2021/09/16	19	204.21	7	203.36	200.50	12	131,239	0.01%
2021/09/15	27	201.28	21	203.38	205.00	6	132,972	0.00%
2021/09/14	59	209.03	31	210.53	201.50	28	136,191	0.02%
2021/09/13	37	212.69	30	213.17	210.00	7	138,442	0.01%
2021/09/10	35	211.27	65	210.92	211.50	-30	139,336	-0.02%
2021/09/09	131	208.31	33	206.64	207.50	98	140,530	0.07%	大買/
2021/09/08	55	212.21	63	213.29	213.00	-8	141,059	-0.01%
2021/09/07	42	206.76	61	208.75	209.50	-19	141,359	-0.01%
2021/09/06	20	220.53	37	220.54	211.00	-17	140,707	-0.01%
2021/09/03	86	228.00	18	228.56	222.00	68	140,444	0.05%
2021/09/02	21	238.55	69	241.19	235.50	-48	139,951	-0.03%
2021/09/01	96	240.34	97	238.85	235.00	-1	139,269	0.00%
2021/08/31	144	247.84	140	245.90	248.00	4	138,045	0.00%	大買/大賣/
2021/08/30	50	254.11	55	252.96	249.00	-5	137,102	0.00%
2021/08/27	145	254.00	101	257.79	252.00	44	136,378	0.03%	大買/大賣/
2021/08/26	444	257.08	282	256.67	258.00	162	134,570	0.12%	大買/大賣/鉅額交易
2021/08/25	144	249.77	227	254.53	262.00	-83	132,823	-0.06%	大買/大賣/
2021/08/24	282	246.85	123.2	248.87	244.00	158.8	131,087	0.12%	大買/大賣/鉅額交易
2021/08/23	40	240.83	133	245.07	248.00	-93	129,142	-0.07%	大賣/
2021/08/20	114	220.56	123	218.83	225.50	-9	129,352	-0.01%	大買/大賣/
2021/08/19	227	221.96	181	219.95	213.00	46	130,804	0.04%	大買/大賣/
2021/08/18	72	214.43	104	218.25	226.00	-32	129,864	-0.02%	大賣/
2021/08/17	66	212.80	47	215.27	205.50	19	130,875	0.01%
2021/08/16	97	213.34	98	213.06	215.00	-1	131,847	0.00%
2021/08/13	279	225.81	236	226.57	215.00	43	131,260	0.03%	大買/大賣/
2021/08/12	181	222.01	224	221.23	230.00	-43	131,665	-0.03%	大買/大賣/
2021/08/11	117	218.60	97	216.82	217.00	20	131,247	0.02%	大買/
2021/08/10	110	229.61	102	235.23	225.00	8	129,537	0.01%	大買/大賣/
2021/08/09	96	232.71	132	236.67	229.00	-36	128,839	-0.03%	大賣/
2021/08/06	31	229.95	90	234.36	231.00	-59	128,536	-0.05%
2021/08/05	239	225.65	192	219.93	221.00	47	127,154	0.04%	大買/大賣/
2021/08/04	78.1	232.73	90	234.04	233.00	-11.9	126,543	-0.01%
2021/08/03	169	232.85	142	235.10	229.00	27	126,639	0.02%	大買/大賣/
2021/08/02	170	233.32	278	225.49	232.00	-108	125,565	-0.09%	大買/大賣/鉅額交易
2021/07/30	215	241.01	90	242.31	223.50	125	123,176	0.10%	大買/鉅額交易
2021/07/29	105	242.64	191	239.92	248.00	-86	120,666	-0.07%	大買/大賣/
2021/07/28	142	207.10	118	209.84	225.50	24	118,502	0.02%	大買/大賣/
2021/07/27	224.1	203.76	231	206.39	205.00	-6.9	116,098	-0.01%	大買/大賣/
2021/07/26	61.1	230.26	51	231.57	216.50	10.1	115,006	0.01%
2021/07/23	140.2	244.27	127	246.42	240.00	13.2	113,819	0.01%	大買/大賣/
2021/07/22	235.1	223.12	250	230.19	240.00	-14.9	112,099	-0.01%	大買/大賣/
2021/07/21	202	251.15	229	253.68	238.50	-27	109,689	-0.02%	大買/大賣/
2021/07/20	127	271.64	64	269.88	260.50	63	107,231	0.06%	大買/
2021/07/19	243.1	288.90	221	292.28	286.00	22.1	105,706	0.02%	大買/大賣/
2021/07/16	220	289.71	196	293.30	286.00	24	105,178	0.02%	大買/大賣/
2021/07/15	97	265.63	137	269.09	278.50	-40	102,364	-0.04%	大賣/
2021/07/14	177	248.39	175	254.17	253.50	2	101,196	0.00%	大買/大賣/
2021/07/13	248.1	270.40	106	269.76	258.50	142.1	98,531	0.14%	大買/大賣/鉅額交易
2021/07/12	100.1	286.96	200	289.75	287.00	-99.9	96,744	-0.10%	大賣/
2021/07/09	248.1	289.55	166	288.54	275.00	82.1	94,700	0.09%	大買/大賣/
2021/07/08	156	283.06	159	288.21	304.00	-3	92,400	0.00%	大買/大賣/
2021/07/07	126	290.00	116.2	291.40	276.50	9.8	89,534	0.01%	大買/大賣/
2021/07/06	115.3	307.89	108	309.69	296.00	7.3	87,537	0.01%	大買/大賣/
2021/07/05	125.1	311.02	131	310.93	302.00	-5.9	85,714	-0.01%	大買/大賣/
2021/07/02	226.1	330.50	188	330.81	326.50	38.1	83,762	0.05%	大買/大賣/
2021/07/01	236	338.23	191.1	339.41	336.00	44.9	81,705	0.05%	大買/大賣/
2021/06/30	88	308.35	131	309.82	321.00	-43	77,304	-0.06%	大賣/
2021/06/29	234	311.04	159	309.25	292.00	75	75,146	0.10%	大買/大賣/
2021/06/28	47	292.06	70	293.30	300.00	-23	71,395	-0.03%
2021/06/25	180	266.67	192	266.45	273.00	-12	70,194	-0.02%	大買/大賣/
2021/06/24	105	239.40	94	241.96	248.50	11	67,663	0.02%	大買/
2021/06/23	148	246.69	102	244.96	226.00	46	65,883	0.07%	大買/大賣/
2021/06/22	90.1	262.62	60	266.14	251.00	30.1	61,674	0.05%
2021/06/21	26	243.21	41	245.65	249.00	-15	58,851	-0.03%
2021/06/18	37	212.65	75	217.39	226.50	-38	58,156	-0.07%
2021/06/17	123	204.87	67	205.22	206.00	56	56,643	0.10%	大買/
2021/06/16	51	206.00	48	208.11	205.50	3	55,154	0.01%
2021/06/15	8	183.63	8	191.19	191.50	0	53,839	0.00%
2021/06/11	1	174.50	24	168.40	174.50	-23	53,432	-0.04%
2021/06/10	17	154.03	3	159.00	159.00	14	53,228	0.03%
2021/06/09	17	161.59	6	163.50	160.00	11	53,324	0.02%
2021/06/08	2	165.00	11	164.45	165.00	-9	53,404	-0.02%
2021/06/07	1	140.00	21	149.40	153.00	-20	53,464	-0.04%
2021/06/04	8	158.19	2	156.00	155.50	6	53,521	0.01%
2021/06/03	13	162.38	10	162.25	161.00	3	53,592	0.01%
2021/06/02	18	161.92	28	162.36	160.00	-10	53,515	-0.02%
2021/06/01	7	149.43	39	153.35	159.50	-32	53,205	-0.06%
2021/05/31	47	150.26	38	145.21	145.00	9	53,006	0.02%
2021/05/28	85	149.08	51	149.23	154.50	34	52,533	0.06%
2021/05/27	66	137.54	65	138.96	140.50	1	50,723	0.00%
2021/05/26	37	120.89	73	122.20	128.00	-36	47,866	-0.08%
2021/05/25	75	124.71	49	123.70	116.50	26	46,237	0.06%
2021/05/24	117	120.00	84	122.05	125.00	33	43,825	0.08%	大買/
2021/05/21	32	111.70	23.5	113.04	114.00	8.5	42,234	0.02%
2021/05/20	61	98.89	94	102.13	104.00	-33	41,724	-0.08%
2021/05/19	14	93.00	17	92.79	94.60	-3	39,609	-0.01%
2021/05/18	12	84.36	34	81.71	86.00	-22	39,042	-0.06%
2021/05/17	40	78.67	35	77.62	78.20	5	38,911	0.01%
2021/05/14	22	80.53	28	79.06	81.60	-6	37,764	-0.02%
2021/05/13	4	81.58	39	81.13	80.10	-35	36,679	-0.10%
2021/05/12	16	90.87	5	89.74	88.90	11	36,346	0.03%
2021/05/11	85	101.46	68	101.56	98.70	17	36,361	0.05%
2021/05/10	66	99.02	55.2	99.53	101.50	10.8	35,317	0.03%
2021/05/07	48	89.75	38	90.10	92.30	10	34,558	0.03%
2021/05/06	24	91.82	37	89.89	89.90	-13	34,312	-0.04%
2021/05/05	38	93.27	58	92.98	92.50	-20	33,721	-0.06%
2021/05/04	60	96.13	38	92.92	91.40	22	33,189	0.07%
2021/05/03	79	100.61	86	102.66	101.50	-7	32,428	-0.02%
2021/04/29	30	92.48	27	93.56	94.70	3	31,563	0.01%
2021/04/28	49	95.97	35	96.25	92.50	14	31,936	0.04%
2021/04/27	31	93.14	38	93.48	91.20	-7	31,941	-0.02%
2021/04/26	8	88.05	50	88.44	90.20	-42	31,963	-0.13%
2021/04/23	28	83.63	8	83.75	82.00	20	32,715	0.06%
2021/04/22	64	92.82	38	92.88	85.80	26	32,945	0.08%
2021/04/21	9	87.68	25	85.64	89.60	-16	32,068	-0.05%
2021/04/20	58	80.44	34	80.74	81.50	24	31,928	0.08%
2021/04/19	5	78.26	3	78.93	80.60	2	32,264	0.01%
2021/04/16	6	72.58	10	70.11	73.30	-4	32,430	-0.01%
2021/04/15	6	65.33	26	65.98	66.70	-20	32,892	-0.06%
2021/04/14	48	64.00	18	65.36	65.30	30	34,186	0.09%
2021/04/13	37	64.76	46	64.50	64.30	-9	34,459	-0.03%
2021/04/12	12	63.96	35	63.21	64.00	-23	35,159	-0.07%
2021/04/09	29	57.85	16	57.54	58.20	13	36,862	0.04%
2021/04/08	97	58.60	191	58.69	58.90	-94	37,908	-0.25%	大賣/
2021/04/07	49	57.08	47	58.02	58.70	2	39,236	0.01%
2021/04/06	82	56.55	89	57.24	57.40	-7	42,280	-0.02%
2021/04/01	109	55.91	10	55.99	55.90	99	43,279	0.23%	大買/
2021/03/31	72	56.00	112	56.13	55.10	-40	44,129	-0.09%	大賣/
2021/03/30	19	54.39	5	54.56	54.60	14	44,067	0.03%
2021/03/29	28	54.83	43	54.96	55.40	-15	44,720	-0.03%
2021/03/26	8	50.79	15	51.94	52.90	-7	46,649	-0.02%
2021/03/25	30	51.01	4	50.45	49.90	26	47,659	0.05%
2021/03/24	23	51.90	13	51.91	52.00	10	48,732	0.02%
2021/03/23	56	54.03	22	52.39	51.70	34	48,863	0.07%
2021/03/22	11	53.79	44	54.14	54.50	-33	48,009	-0.07%
2021/03/19	9	49.72	2	49.55	49.55	7	47,755	0.01%
2021/03/18	0	0.00	4	49.46	49.95	-4	48,015	-0.01%
2021/03/17	7	49.07	7	49.00	49.00	0	48,441	0.00%
2021/03/16	5	48.50	3	48.12	48.65	2	48,956	0.00%
2021/03/15	0	0.00	9	48.63	48.70	-9	49,649	-0.02%
2021/03/12	9	47.95	3	48.30	47.40	6	50,455	0.01%
2021/03/11	1	47.40	8	47.58	47.25	-7	50,756	-0.01%
2021/03/10	10	47.03	12	47.36	47.00	-2	50,926	0.00%
2021/03/09	19	47.10	47	47.28	47.50	-28	51,141	-0.05%
2021/03/08	11	46.27	3	46.67	45.40	8	51,479	0.02%
2021/03/05	5	45.90	5	46.15	45.85	0	51,890	0.00%
2021/03/04	18	46.41	0	0.00	46.05	18	52,319	0.03%
2021/03/03	16	46.35	34	47.34	47.30	-18	52,717	-0.03%
2021/03/02	40	47.63	16	49.15	45.50	24	53,775	0.04%
2021/02/26	15	46.91	17	47.33	47.95	-2	54,074	0.00%
2021/02/25	23	47.55	58	47.42	47.30	-35	54,060	-0.06%
2021/02/24	21	46.79	15	46.90	46.00	6	54,183	0.01%
2021/02/23	75	47.37	95	47.88	46.70	-20	54,262	-0.04%
2021/02/22	9	46.57	44	46.97	46.75	-35	54,800	-0.06%
2021/02/19	51	44.80	36	44.48	44.50	15	54,951	0.03%
2021/02/18	124	45.26	283	45.47	45.25	-159	55,206	-0.29%	大買/大賣/鉅額交易
2021/02/17	51	42.90	40	43.66	43.90	11	54,788	0.02%
2021/02/05	42	42.63	3	42.82	42.20	39	54,773	0.07%
2021/02/04	4	42.98	17	42.82	43.50	-13	54,818	-0.02%
2021/02/03	82	43.64	70	43.04	42.25	12	55,361	0.02%
2021/02/02	174	43.74	96	43.49	43.50	78	56,019	0.14%	大買/
2021/02/01	16	41.72	6	41.43	41.35	10	55,488	0.02%
2021/01/29	22	44.38	4	42.98	42.80	18	55,267	0.03%
2021/01/28	26	44.78	26	45.15	44.75	0	55,130	0.00%
2021/01/27	8	45.04	7	45.66	44.55	1	54,963	0.00%
2021/01/26	26	45.69	32	45.73	45.60	-6	55,058	-0.01%
2021/01/25	3	45.63	44	46.16	45.65	-41	54,998	-0.07%
2021/01/22	10	44.20	34	44.13	44.80	-24	54,629	-0.04%
2021/01/21	31	43.60	43	43.95	42.70	-12	54,212	-0.02%
2021/01/20	45	42.66	54	42.71	42.10	-9	53,579	-0.02%
2021/01/19	44	44.79	10	44.78	43.20	34	52,968	0.06%
2021/01/18	18	43.50	74	43.22	45.10	-56	52,507	-0.11%
2021/01/15	113	44.27	99	43.90	43.25	14	51,347	0.03%	大買/
2021/01/14	51	49.31	40	49.66	48.05	11	50,492	0.02%
2021/01/13	35	48.68	37	48.63	48.00	-2	50,040	0.00%
2021/01/12	105	49.42	42	49.35	49.05	63	49,715	0.13%	大買/
2021/01/11	22	49.45	54	49.79	50.40	-32	48,278	-0.07%
2021/01/08	33	48.12	27	48.32	48.50	6	47,488	0.01%
2021/01/07	120	46.83	75	47.45	47.35	45	46,536	0.10%	大買/
2021/01/06	99	52.66	36	51.80	50.30	63	45,072	0.14%
2021/01/05	51	55.33	45	55.24	54.60	6	44,340	0.01%
2021/01/04	231	56.27	244	55.92	57.10	-13	43,023	-0.03%	大買/大賣/
2020/12/31	92	51.68	135	51.26	52.90	-43	40,875	-0.11%	大賣/
2020/12/30	38	49.75	36	50.15	50.10	2	39,737	0.01%
2020/12/29	231	51.91	215	53.71	49.35	16	38,285	0.04%	大買/大賣/
2020/12/28	160	52.27	96	52.04	52.80	64	35,075	0.18%	大買/
2020/12/25	20	48.03	20	48.02	48.00	0	33,634	0.00%
2020/12/24	16	45.59	25	45.58	45.25	-9	32,551	-0.03%
2020/12/23	48	44.21	36	44.39	45.45	12	32,156	0.04%
2020/12/22	77	47.21	53	46.00	43.15	24	31,216	0.08%
2020/12/21	19	45.87	34	46.64	47.50	-15	28,681	-0.05%
2020/12/18	14	43.00	21	43.68	43.20	-7	27,305	-0.03%
2020/12/17	4	41.25	50	41.69	42.35	-46	25,975	-0.18%
2020/12/16	3	40.97	19	40.89	41.00	-16	25,507	-0.06%
2020/12/15	52	41.09	19	41.15	40.00	33	25,254	0.13%
2020/12/14	78	40.33	100	41.24	40.75	-22	24,601	-0.09%
2020/12/11	46	39.98	19	39.72	38.95	27	24,110	0.11%
2020/12/10	30	41.72	47	42.04	41.40	-17	23,548	-0.07%
2020/12/09	25	41.49	40	41.37	41.40	-15	22,943	-0.07%
2020/12/08	73	41.18	47	41.11	40.60	26	22,173	0.12%
2020/12/07	14	37.94	20	38.56	38.25	-6	21,113	-0.03%
2020/12/04	28	38.58	8	38.30	38.00	20	20,573	0.10%
2020/12/03	15	40.11	16	40.19	39.50	-1	20,136	0.00%
2020/12/02	35	40.47	24	40.30	40.00	11	19,824	0.06%
2020/12/01	18	42.05	12	41.59	41.10	6	19,317	0.03%
2020/11/30	87	43.09	73	43.17	43.70	14	18,836	0.07%
2020/11/27	32	41.78	48	42.28	43.00	-16	18,393	-0.09%
2020/11/26	84	42.31	71	41.38	40.65	13	17,895	0.07%
2020/11/25	4	38.54	50	39.22	40.90	-46	16,799	-0.27%
2020/11/24	19	37.24	4	36.71	37.20	15	16,009	0.09%
2020/11/23	12	37.61	12	37.69	37.45	0	15,818	0.00%
2020/11/20	21	37.26	8	37.52	36.75	13	15,621	0.08%
2020/11/19	92	37.45	74	36.03	37.45	18	15,539	0.12%
2020/11/18	38	34.76	31	35.68	36.40	7	14,552	0.05%
2020/11/17	55	32.68	55	32.95	33.35	0	13,788	0.00%
2020/11/16	21	31.61	25	31.74	31.55	-4	13,474	-0.03%
2020/11/13	23	31.18	28	30.93	30.60	-5	13,393	-0.04%
2020/11/12	12	31.42	14	31.68	31.20	-2	13,198	-0.02%
2020/11/11	10	31.53	9	32.07	32.45	1	13,081	0.01%
2020/11/10	33	31.67	27	31.06	29.80	6	12,631	0.05%
2020/11/09	0	0.00	30	31.62	32.25	-30	11,564	-0.26%
2020/11/06	13	29.05	15.3	29.22	29.35	-2.3	11,333	-0.02%
2020/11/05	23	28.68	18	28.95	28.95	5	11,279	0.04%
2020/11/04	68	28.47	46	28.42	28.90	22	11,238	0.20%
2020/11/03	6	28.08	12	28.29	28.60	-6	11,022	-0.05%
2020/11/02	14	27.23	8	27.61	27.00	6	10,673	0.06%
2020/10/30	7	26.45	19	26.34	26.20	-12	10,273	-0.12%
2020/10/29	6	26.37	4	26.61	26.70	2	10,172	0.02%
2020/10/28	11	26.44	11	26.64	26.15	0	10,059	0.00%
2020/10/27	10	26.23	0	0.00	26.10	10	9,870	0.10%
2020/10/26	10	26.28	6	25.87	26.85	4	9,717	0.04%
2020/10/22	9	24.72	5	24.45	24.45	4	9,161	0.04%
2020/10/20	3	24.88	5	24.86	25.25	-2	8,840	-0.02%
2020/10/19	0	0.00	3	23.15	23.55	-3	8,522	-0.04%
2020/10/15	0	0.00	1	24.05	24.05	-1	8,399	-0.01%
2020/10/14	2	24.45	8	24.95	24.55	-6	8,292	-0.07%
2020/10/13	11	24.88	8	24.66	25.05	3	8,112	0.04%
2020/10/12	10	22.88	8	23.15	23.15	2	7,687	0.03%
2020/10/08	2	23.25	7	23.63	23.80	-5	7,540	-0.07%
2020/10/07	7	23.81	4	24.20	24.45	3	7,351	0.04%
2020/10/06	4	22.70	9	23.16	23.45	-5	7,094	-0.07%
2020/10/05	6	22.85	5	22.40	22.85	1	6,852	0.01%
2020/09/30	0	0.00	1	21.40	21.25	-1	6,606	-0.02%
2020/09/29	8	21.76	5	22.35	21.00	3	6,614	0.05%
2020/09/28	11	21.25	38	21.27	21.65	-27	6,365	-0.42%
2020/09/25	18	20.03	3	20.50	20.45	15	6,001	0.25%
2020/09/17	10	20.20	10	20.03	20.20	0	5,586	0.00%
2020/09/14	1	19.75	0	0.00	19.75	1	5,435	0.02%
2020/09/11	1	20.00	0	0.00	20.00	1	5,337	0.02%
2020/09/10	0	0.00	2	20.60	20.40	-2	5,238	-0.04%
2020/09/08	1	20.15	2	20.00	20.00	-1	5,129	-0.02%
2020/09/07	3	20.47	0	0.00	20.15	3	5,064	0.06%
2020/09/04	2	20.00	0	0.00	20.00	2	4,899	0.04%
2020/08/31	4	21.91	0	0.00	21.20	4	4,531	0.09%
2020/08/28	15	20.93	5	20.90	21.00	10	4,317	0.23%
2020/08/27	20	21.35	32	21.26	20.90	-12	4,277	-0.28%
2020/08/26	22	21.95	36	22.05	22.10	-14	4,161	-0.34%
2020/08/25	16	21.50	1	21.35	21.75	15	3,937	0.38%
2020/08/24	20	20.15	23	20.42	20.40	-3	3,573	-0.08%
2020/08/21	25	20.26	21	20.10	20.10	4	3,516	0.11%
2020/08/20	55	20.20	51	19.76	19.95	4	3,447	0.12%
2020/08/19	25	20.83	25	20.37	20.35	0	3,250	0.00%
2020/08/18	6	20.13	0	0.00	20.10	6	3,028	0.20%
2020/08/17	16	20.25	16	20.16	20.05	0	2,835	0.00%
2020/08/14	20	19.59	20	19.93	19.90	0	2,607	0.00%
2020/08/06	0	0.00	2	18.30	18.30	-2	2,057	-0.10%
2020/07/17	0	0.00	1	18.15	18.10	-1	2,067	-0.05%
2020/07/15	0	0.00	1	18.60	18.60	-1	2,041	-0.05%
2020/07/14	0	0.00	5	18.60	18.70	-5	2,051	-0.24%
2020/07/13	5	18.80	0	0.00	18.80	5	2,028	0.25%
2020/07/08	0	0.00	1	18.75	18.70	-1	1,906	-0.05%
2020/07/07	0	0.00	4	17.56	18.40	-4	1,792	-0.22%
2020/06/03	0	0.00	3	16.60	16.55	-3	2,275	-0.13%
2020/06/01	0	0.00	1	16.35	16.30	-1	2,267	-0.04%
2020/05/28	5	16.16	0	0.00	16.05	5	2,270	0.22%
2020/05/27	1	16.35	0	0.00	16.35	1	2,255	0.04%
2020/05/25	0	0.00	1	16.10	16.10	-1	2,242	-0.04%
2020/05/22	0	0.00	1	16.20	15.95	-1	2,257	-0.04%
2020/05/13	0	0.00	2	15.98	15.95	-2	2,283	-0.09%
2020/05/11	0	0.00	6	16.80	16.85	-6	2,245	-0.27%
2020/05/05	0	0.00	1	16.35	16.40	-1	2,265	-0.04%
2020/05/04	0	0.00	1	16.50	16.55	-1	2,264	-0.04%
2020/04/30	0	0.00	1	16.90	16.90	-1	2,272	-0.04%
2020/04/17	0	0.00	1	16.15	16.15	-1	2,199	-0.05%
2020/04/15	0	0.00	2	15.83	16.10	-2	2,151	-0.09%
2020/04/10	0	0.00	51	15.16	15.30	-51	2,113	-2.41%
2020/04/09	0	0.00	1	15.15	15.10	-1	2,110	-0.05%
2020/04/06	3	14.32	5	14.30	14.30	-2	2,026	-0.10%
2020/03/30	50	13.59	4	13.60	13.85	46	1,933	2.38%
2020/03/27	8	13.93	0	0.00	13.90	8	1,903	0.42%
2020/03/25	0	0.00	1	13.15	13.25	-1	1,844	-0.05%
2020/03/23	1	12.35	0	0.00	12.25	1	1,812	0.06%
2020/03/18	1	13.40	0	0.00	13.15	1	1,612	0.06%
2020/03/17	1	13.75	0	0.00	13.40	1	1,565	0.06%
2020/03/13	1	15.00	0	0.00	15.10	1	1,496	0.07%
2020/03/10	2	16.40	0	0.00	16.65	2	1,406	0.14%
2020/03/09	1	16.55	0	0.00	16.50	1	1,389	0.07%
2020/03/06	1	17.00	0	0.00	16.90	1	1,383	0.07%
2020/03/03	0	0.00	0.1	17.20	17.25	-0.1	1,364	-0.01%
2020/02/27	2	17.40	0	0.00	17.35	2	1,348	0.15%
2020/02/24	1.3	17.38	0	0.00	17.25	1.3	1,320	0.10%
2020/02/21	1	17.60	0	0.00	17.55	1	1,307	0.08%
2020/02/11	3	17.00	0	0.00	16.95	3	1,239	0.24%
2020/02/07	5	17.20	0	0.00	17.10	5	1,228	0.41%
2020/01/30	0	0.00	2	16.80	16.80	-2	1,166	-0.17%
2020/01/06	0.2	18.25	0	0.00	18.35	0.2	1,249	0.01%
2020/01/03	2	18.60	4	18.60	18.60	-2	1,270	-0.16%
2019/12/19	0	0.00	1	18.40	18.40	-1	1,376	-0.07%
2019/12/18	0.6	18.40	4	18.40	18.50	-3.4	1,364	-0.25%
2019/12/13	2	17.90	25	17.95	17.85	-23	1,341	-1.71%
2019/12/03	1	18.55	0	0.00	18.55	1	1,491	0.07%
2019/12/02	0	0.00	10	18.15	18.15	-10	1,587	-0.63%
2019/11/29	10	18.18	0	0.00	18.15	10	1,749	0.57%
2019/11/28	25	18.45	0	0.00	18.45	25	1,766	1.42%
2019/11/22	0	0.00	26	18.25	18.20	-26	1,911	-1.36%
2019/11/20	21	18.00	0	0.00	18.25	21	2,039	1.03%
2019/11/19	5	18.00	0	0.00	18.00	5	2,106	0.24%
2019/11/18	3	18.00	0	0.00	18.00	3	2,193	0.14%
2019/10/04	2	18.25	0	0.00	17.70	2	4,628	0.04%
2019/09/27	0	0.00	8	18.55	18.25	-8	4,651	-0.17%
2019/09/26	2	18.65	0	0.00	18.55	2	4,686	0.04%
2019/09/24	4	18.70	0	0.00	18.75	4	4,767	0.08%
2019/09/19	0	0.00	1	19.00	19.05	-1	4,779	-0.02%
2019/09/16	1	18.80	0	0.00	18.90	1	4,869	0.02%
2019/09/12	0	0.00	15	19.07	19.15	-15	4,891	-0.31%
2019/09/11	2	18.90	45	18.93	18.85	-43	4,908	-0.88%
2019/09/10	3	19.35	41	19.40	19.20	-38	4,870	-0.78%
2019/09/09	0	0.00	7	19.87	19.90	-7	4,820	-0.15%
2019/09/06	0	0.00	9	19.83	19.75	-9	4,854	-0.19%
2019/09/05	6	19.76	10	19.93	19.75	-4	4,873	-0.08%
2019/09/04	52	20.29	8	20.16	20.15	44	4,831	0.91%
2019/09/03	50	19.87	30	20.00	20.20	20	4,719	0.42%
2019/09/02	40	19.13	0	0.00	19.15	40	4,583	0.87%
2019/08/30	2	19.05	0	0.00	19.00	2	4,578	0.04%
2019/08/29	3	19.05	0	0.00	19.00	3	4,544	0.07%
2019/08/28	2	18.90	0	0.00	18.80	2	4,533	0.04%
2019/08/27	4	18.75	0	0.00	18.80	4	4,607	0.09%
2019/08/26	5	18.95	2	19.30	18.75	3	4,612	0.07%
2019/08/23	8	18.56	0	0.00	18.60	8	4,582	0.17%
2019/08/20	0	0.00	4	18.75	18.75	-4	4,536	-0.09%
2019/08/19	0	0.00	8.8	19.34	19.15	-8.8	4,493	-0.19%
2019/08/16	3	19.55	10	19.60	19.55	-7	4,417	-0.16%
2019/08/15	2	20.28	1	19.80	19.80	1	4,356	0.02%
2019/08/14	1	21.00	0	0.00	21.05	1	4,292	0.02%
2019/08/13	1	20.55	0	0.00	20.60	1	4,250	0.02%
2019/08/12	3	20.93	0	0.00	20.65	3	4,215	0.07%
2019/08/08	0	0.00	1	21.45	21.40	-1	4,184	-0.02%
2019/08/07	1	20.15	5	20.34	20.50	-4	4,085	-0.10%
2019/08/06	8	20.62	0	0.00	20.55	8	4,031	0.20%
2019/08/05	0	0.00	1	22.10	21.40	-1	3,939	-0.03%
2019/08/02	2	21.05	4	21.69	21.80	-2	3,813	-0.05%
2019/07/31	4	20.86	0	0.00	20.75	4	3,472	0.12%
2019/07/30	0	0.00	5	21.25	21.25	-5	3,382	-0.15%
2019/07/29	4	21.55	0	0.00	22.10	4	3,295	0.12%
2019/07/26	1	22.75	1	21.90	21.90	0	3,167	0.00%
2019/07/25	0	0.00	20	21.75	21.90	-20	2,829	-0.71%
2019/07/24	10	20.30	16	20.29	20.40	-6	2,501	-0.24%
2019/07/09	0	0.00	2	19.05	19.15	-2	1,934	-0.10%
2019/07/02	0	0.00	2	18.38	19.10	-2	1,787	-0.11%
2019/06/20	2	18.30	0	0.00	17.95	2	1,518	0.13%
2019/06/11	0	0.00	2	17.75	17.95	-2	1,317	-0.15%
2019/06/06	6	17.92	0	0.00	17.95	6	1,279	0.47%
2019/05/30	0	0.00	22	18.83	18.85	-22	1,052	-2.09%
2019/05/28	2	18.05	0	0.00	18.20	2	944	0.21%
2019/05/27	2	17.95	0	0.00	18.05	2	905	0.22%
2019/05/21	20	17.20	0	0.00	17.55	20	794	2.52%
2019/05/20	0	0.00	2	17.20	17.10	-2	751	-0.27%
2019/05/16	0	0.00	10	17.00	17.05	-10	727	-1.37%
2019/05/13	5	16.45	5	16.50	16.50	0	676	0.00%
2019/04/22	0	0.00	2	16.40	16.55	-2	590	-0.34%
2019/04/15	0	0.00	10	16.15	16.20	-10	534	-1.87%
2019/04/11	10	16.25	0	0.00	16.25	10	525	1.90%
2019/04/10	0	0.00	2	16.10	16.20	-2	517	-0.39%
2019/03/20	0	0.00	3	16.25	16.20	-3	460	-0.65%
2019/03/14	0	0.00	3	16.00	16.00	-3	465	-0.64%
2019/02/27	4	16.00	0	0.00	15.95	4	529	0.76%
2019/02/25	6	16.15	3	16.25	16.20	3	512	0.58%
2019/02/22	3	16.30	0	0.00	16.25	3	506	0.59%
2019/01/17	1	15.60	0	0.00	15.60	1	510	0.20%
2019/01/16	1	15.60	0	0.00	15.60	1	518	0.19%
2018/11/30	0.2	16.00	0	0.00	15.90	0.2	870	0.02%
2018/11/14	0.2	15.40	0	0.00	15.35	0.2	962	0.02%
2018/11/06	0.1	15.40	0	0.00	15.35	0.1	1,124	0.01%
2018/10/30	0	0.00	30	15.10	15.10	-30	1,137	-2.64%
2018/10/29	0	0.00	10	15.75	15.40	-10	1,124	-0.89%
2018/10/24	0	0.00	10	15.90	16.25	-10	1,121	-0.89%
2018/10/23	30	16.08	0	0.00	16.10	30	1,119	2.68%
2018/10/22	0	0.00	10	16.30	16.30	-10	1,109	-0.90%
2018/10/19	30	16.07	0	0.00	15.95	30	1,125	2.67%
2018/10/15	0	0.00	20	15.75	16.05	-20	1,143	-1.75%
2018/10/12	20	15.45	0	0.00	15.70	20	1,130	1.77%
2018/10/04	0.1	16.60	0	0.00	16.60	0.1	1,195	0.01%
2018/10/02	0.1	16.80	0	0.00	16.75	0.1	1,207	0.01%
2018/09/25	0	0.00	10	16.70	16.65	-10	1,256	-0.80%
2018/09/20	10	16.70	0	0.00	16.65	10	1,287	0.78%
2018/09/12	0	0.00	10	16.96	16.85	-10	1,331	-0.75%
2018/09/11	0	0.00	16	16.80	16.90	-16	1,325	-1.21%
2018/09/10	5	16.80	0	0.00	16.80	5	1,323	0.38%
2018/09/07	5	16.80	0	0.00	16.80	5	1,325	0.38%
2018/09/04	0	0.00	16	16.70	16.70	-16	1,331	-1.20%
2018/08/24	0.1	16.90	3	16.75	16.75	-2.9	1,343	-0.22%
2018/08/22	0	0.00	2	17.20	17.20	-2	1,339	-0.15%
2018/08/08	0.1	16.70	0	0.00	16.80	0.1	1,290	0.01%
2018/08/02	0.1	16.70	0	0.00	16.70	0.1	1,370	0.01%
2018/07/30	0	0.00	25	16.80	16.65	-25	1,366	-1.83%
2018/07/25	0	0.00	25	16.85	16.65	-25	1,362	-1.83%
2018/07/24	50	16.80	0	0.00	16.80	50	1,348	3.71%
2018/07/19	10	17.10	20	17.10	17.10	-10	1,313	-0.76%
2018/07/18	0	0.00	30	17.10	17.10	-30	1,319	-2.27%
2018/07/17	30	17.15	0	0.00	17.15	30	1,292	2.32%
2018/07/13	0	0.00	30	17.00	17.20	-30	1,226	-2.45%
2018/07/12	10	16.90	0	0.00	16.95	10	1,212	0.82%
2018/07/10	10	16.80	0	0.00	16.75	10	1,215	0.82%
2018/07/06	10	16.85	0	0.00	16.75	10	1,275	0.78%
2018/07/05	10	16.75	0	0.00	16.80	10	1,316	0.76%
2018/07/03	0	0.00	28	17.10	17.10	-28	1,330	-2.10%
2018/07/02	0	0.00	22	17.00	16.95	-22	1,322	-1.66%
2018/06/26	0	0.00	50	16.65	16.65	-50	1,300	-3.85%
2018/06/19	0.1	16.40	0	0.00	16.45	0.1	1,357	0.01%
2018/06/15	25	16.75	0	0.00	16.50	25	1,356	1.84%
2018/06/13	25	16.70	0	0.00	16.65	25	1,409	1.77%
2018/06/11	50	16.70	0	0.00	16.70	50	1,473	3.39%
2018/06/06	0	0.00	3	16.75	16.70	-3	1,534	-0.20%
2018/04/30	3	17.35	0	0.00	17.15	3	1,758	0.17%
2018/04/23	0.9	17.35	0	0.00	17.20	0.9	1,843	0.05%
2018/04/17	0.1	17.10	2	17.05	17.05	-1.9	1,940	-0.10%
2018/04/13	0	0.00	1	17.20	17.25	-1	2,008	-0.05%
2018/03/20	0.1	18.40	0	0.00	18.20	0.1	2,187	0.01%
2018/03/19	20	18.43	15	18.50	18.50	5	2,189	0.23%
2018/03/14	0	0.00	1	18.15	18.10	-1	2,215	-0.05%
2018/03/09	2	18.15	0	0.00	18.15	2	2,383	0.08%
2018/02/12	0	0.00	1	17.60	17.60	-1	3,231	-0.03%
2018/02/07	0	0.00	18	17.85	17.80	-18	3,250	-0.55%
2018/02/06	15	17.37	0	0.00	17.25	15	3,230	0.46%
2018/02/02	2	18.65	0	0.00	18.50	2	3,140	0.06%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/23	2	19.15	0	0.00	19.20	2	3,105	0.06%
2018/01/22	2	19.35	0	0.00	19.45	2	3,086	0.06%
2018/01/16	2	19.90	0	0.00	19.85	2	3,140	0.06%
2018/01/12	5	19.95	0	0.00	20.00	5	3,398	0.15%
2018/01/11	3	19.95	5	19.90	19.90	-2	3,369	-0.06%
2018/01/10	2	20.00	13	20.03	19.90	-11	3,335	-0.33%
2018/01/09	0	0.00	3	20.10	19.95	-3	3,311	-0.09%
2018/01/04	8	19.44	0	0.00	19.45	8	3,285	0.24%
2018/01/02	3	20.25	7	19.99	19.85	-4	3,233	-0.12%