萬海 (2615)-華南永昌-潮州券商分點個股進出

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
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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/22	4	70.90	14	70.04	71.20	-10	21,144	-0.05%
2024/05/21	3	69.20	14	69.86	68.80	-11	21,103	-0.05%
2024/05/20	4	70.40	31	69.49	70.80	-27	21,096	-0.13%
2024/05/17	6	71.22	3	70.10	70.00	3	21,037	0.01%
2024/05/16	16	71.16	19.6	71.41	71.90	-3.6	20,902	-0.02%
2024/05/15	50.1	69.62	68.3	69.46	70.50	-18.2	20,605	-0.09%
2024/05/14	267	72.40	208.1	71.58	68.40	59	19,005	0.31%	大買/大賣/
2024/05/13	57.2	69.64	56.4	69.67	70.10	0.8	13,910	0.01%
2024/05/10	17	61.43	34.4	63.42	63.80	-17.4	11,861	-0.15%
2024/05/09	3	54.77	17	56.10	58.00	-14	10,361	-0.14%
2024/05/08	4	52.25	9	52.62	52.80	-5	9,418	-0.05%
2024/05/07	3	50.73	13	50.93	50.80	-10	8,781	-0.11%
2024/05/06	2	49.98	15	50.02	49.80	-13	8,545	-0.15%
2024/05/03	9	49.60	5	50.00	49.40	4	8,490	0.05%
2024/05/02	23	50.73	20	50.83	49.40	3	8,400	0.04%
2024/04/30	3	49.12	9	49.55	50.70	-6	7,939	-0.08%
2024/04/29	19	49.92	11	49.77	49.55	8	7,708	0.10%
2024/04/26	16	48.28	7	47.26	48.35	9	7,407	0.12%
2024/04/24	1	45.30	1	44.90	45.45	0	7,132	0.00%
2024/04/23	4	44.90	3	44.83	44.95	1	7,199	0.01%
2024/04/22	0	0.00	6	44.64	43.85	-6	7,263	-0.08%
2024/04/19	9	43.62	18	43.88	43.25	-9	7,188	-0.13%
2024/04/18	2	43.18	2.3	43.15	42.90	-0.3	7,189	0.00%
2024/04/17	10	43.16	2	42.93	42.80	8	7,256	0.11%
2024/04/16	6	43.73	1	44.40	42.90	5	7,492	0.07%
2024/04/15	4	45.16	9	45.17	45.10	-5	7,909	-0.06%
2024/04/12	1	44.60	2	45.08	45.00	-1	8,164	-0.01%
2024/04/11	1	45.00	3	45.02	44.80	-2	8,591	-0.02%
2024/04/10	5	44.70	0	0.00	44.50	5	9,432	0.05%
2024/04/09	2	45.00	6	44.97	44.95	-4	9,660	-0.04%
2024/04/08	7	43.75	3	43.87	44.10	4	10,167	0.04%
2024/04/03	2	43.80	1	43.75	43.65	1	10,191	0.01%
2024/04/02	11	44.11	0	0.00	44.05	11	10,328	0.11%
2024/04/01	1	44.20	0	0.00	44.55	1	10,619	0.01%
2024/03/28	3	44.08	2	44.10	44.00	1	11,852	0.01%
2024/03/27	1	44.60	1	44.50	44.45	0	13,593	0.00%
2024/03/26	4	44.49	4	44.46	44.55	0	14,921	0.00%
2024/03/25	0	0.00	1	45.60	45.40	-1	15,353	-0.01%
2024/03/22	3	44.85	2	44.85	45.30	1	16,105	0.01%
2024/03/21	5	45.23	5	45.61	45.10	0	16,959	0.00%
2024/03/20	5	45.36	4	45.24	45.00	1	17,230	0.01%
2024/03/19	3	45.63	3	45.93	45.50	0	17,402	0.00%
2024/03/18	13	45.58	16	45.75	45.65	-3	17,526	-0.02%
2024/03/15	21	45.44	14	44.75	46.45	7	17,778	0.04%
2024/03/14	11	47.44	2	47.35	47.10	9	17,606	0.05%
2024/03/13	5	49.21	4	49.19	49.00	1	17,484	0.01%
2024/03/12	2	49.08	2	49.53	49.45	0	17,429	0.00%
2024/03/11	0	0.00	2	49.15	49.30	-2	17,544	-0.01%
2024/03/08	3	48.25	19.5	48.45	48.65	-16.5	17,905	-0.09%
2024/03/07	6	48.46	0	0.00	48.10	6	18,241	0.03%
2024/03/06	5	48.79	0	0.00	48.40	5	18,390	0.03%
2024/03/05	1	50.30	0	0.00	49.35	1	18,379	0.01%
2024/03/04	1	49.20	0	0.00	49.65	1	18,350	0.01%
2024/03/01	2	50.00	0.1	49.90	49.90	2	18,376	0.01%
2024/02/29	9	50.46	6	50.52	50.40	3	18,247	0.02%
2024/02/27	2	49.10	2	48.80	48.10	0	17,884	0.00%
2024/02/23	0	0.00	7	49.89	49.65	-7	17,845	-0.04%
2024/02/22	1	49.70	3	50.03	50.00	-2	17,821	-0.01%
2024/02/20	3	48.43	1	48.80	48.65	2	17,675	0.01%
2024/02/19	0	0.00	1	47.35	47.90	-1	17,664	-0.01%
2024/02/15	1.1	46.71	4	46.86	47.20	-3	17,961	-0.02%
2024/02/05	1	48.10	2	47.80	47.75	-1	17,943	-0.01%
2024/02/02	3.5	48.29	0	0.00	48.20	3.5	17,983	0.02%
2024/02/01	7	49.69	8	49.65	49.65	-1	17,868	-0.01%
2024/01/31	0	0.00	5	49.22	48.90	-5	17,839	-0.03%
2024/01/30	3	49.72	4	49.78	49.45	-1	17,848	-0.01%
2024/01/29	6	49.98	6	49.97	50.00	0	17,858	0.00%
2024/01/26	3	49.55	8	49.79	49.75	-5	17,882	-0.03%
2024/01/25	5	49.84	2	49.75	49.75	3	17,876	0.02%
2024/01/24	2	50.90	3	50.67	50.50	-1	17,811	-0.01%
2024/01/23	18	50.96	6	50.83	50.20	12	17,846	0.07%
2024/01/22	4	50.25	6	50.65	50.70	-2	17,889	-0.01%
2024/01/19	4	51.83	8	51.75	51.20	-4	17,791	-0.02%
2024/01/18	13	52.46	8	52.26	52.50	5	17,695	0.03%
2024/01/17	4	51.48	7	50.80	51.00	-3	17,539	-0.02%
2024/01/16	6	51.87	4	51.98	52.00	2	17,383	0.01%
2024/01/15	6	53.28	5	53.32	52.80	1	17,235	0.01%
2024/01/12	3	52.53	2	52.60	52.50	1	17,179	0.01%
2024/01/11	4	50.95	3	50.80	50.90	1	17,038	0.01%
2024/01/10	4	50.75	8	50.74	50.70	-4	16,960	-0.02%
2024/01/09	13	52.73	9	52.90	52.40	4	16,693	0.02%
2024/01/08	6	56.35	2	56.50	56.20	4	16,210	0.02%
2024/01/05	12	57.23	26	57.48	57.90	-14	15,999	-0.09%
2024/01/04	77	57.67	79	57.21	57.00	-2	15,558	-0.01%
2024/01/03	13	54.90	17	55.26	55.00	-4	14,793	-0.03%
2024/01/02	43	57.71	42	55.47	54.70	1	14,512	0.01%
2023/12/29	6	55.12	4	55.03	55.00	2	13,941	0.01%
2023/12/28	1	55.80	2	55.30	55.20	-1	13,906	-0.01%
2023/12/27	10	57.28	16	57.00	56.60	-6	13,795	-0.04%
2023/12/26	16	54.98	13	55.87	56.00	3	13,532	0.02%
2023/12/25	30	56.85	22	55.45	54.50	8	13,140	0.06%
2023/12/22	32	60.17	30	60.11	60.10	2	12,342	0.02%
2023/12/21	16.5	56.10	19.3	56.71	59.60	-2.8	10,570	-0.03%
2023/12/20	2	51.30	9.7	53.47	54.50	-7.7	9,261	-0.08%
2023/12/19	48	53.03	50	52.65	52.30	-2	8,798	-0.02%
2023/12/18	25	52.62	26.2	52.83	52.90	-1.2	8,116	-0.01%
2023/12/15	5.5	50.05	7	50.40	50.60	-1.5	7,335	-0.02%
2023/12/14	8	49.08	1	48.90	49.05	7	7,080	0.10%
2023/12/13	9	50.19	3	50.02	50.10	6	6,925	0.09%
2023/12/12	36	52.68	21	52.24	51.80	15	7,366	0.20%
2023/12/11	16	52.68	15	52.37	52.40	1	7,192	0.01%
2023/12/07	2	50.75	6	50.53	50.10	-4	6,981	-0.06%
2023/12/06	0	0.00	2	50.80	51.30	-2	6,957	-0.03%
2023/12/05	15	52.38	22	51.42	52.00	-7	6,865	-0.10%
2023/12/04	26	50.48	26	51.88	52.50	0	6,511	0.00%
2023/12/01	7	48.45	3	47.93	48.65	4	6,098	0.07%
2023/11/30	0	0.00	1	47.15	46.70	-1	5,955	-0.02%
2023/11/29	2	46.53	1	47.00	46.55	1	6,006	0.02%
2023/11/28	2	46.43	1	46.90	47.00	1	6,013	0.02%
2023/11/24	1	45.75	1	45.50	45.50	0	5,985	0.00%
2023/11/22	3	46.07	6	46.32	45.65	-3	6,052	-0.05%
2023/11/21	0	0.00	1	46.60	46.55	-1	6,010	-0.02%
2023/11/20	1	47.25	0	0.00	46.95	1	6,094	0.02%
2023/11/16	1	47.60	9	47.52	47.40	-8	6,207	-0.13%
2023/11/15	2	46.83	5	47.37	47.85	-3	6,230	-0.05%
2023/11/14	5	46.60	7	46.23	46.10	-2	6,289	-0.03%
2023/11/13	1	45.60	0	0.00	45.75	1	6,211	0.02%
2023/11/10	4	45.20	0	0.00	45.00	4	6,230	0.06%
2023/11/09	1	46.45	0	0.00	46.35	1	6,191	0.02%
2023/11/06	0	0.00	1	47.30	47.45	-1	6,240	-0.02%
2023/11/03	3	47.75	1.1	47.34	47.70	1.9	6,210	0.03%
2023/11/02	0	0.00	1	47.10	47.10	-1	6,237	-0.02%
2023/10/31	1	46.40	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	6	47.04	47.45	-6	6,225	-0.10%
2023/10/27	1	45.55	2	45.48	45.50	-1	6,150	-0.02%
2023/10/26	0	0.00	0	44.75	44.70	0	6,218	0.00%
2023/10/25	0	0.00	4	44.78	44.75	-4	6,288	-0.06%
2023/10/20	1	44.60	1	45.10	44.90	0	6,415	0.00%
2023/10/19	2	45.35	4.1	45.73	45.60	-2.1	6,456	-0.03%
2023/10/18	2	44.68	2	44.70	44.85	0	6,467	0.00%
2023/10/16	1	44.00	1	45.00	45.00	0	6,549	0.00%
2023/10/13	3	44.95	2	44.70	44.25	1	6,610	0.02%
2023/10/11	4	45.60	0	0.00	45.25	4	6,647	0.06%
2023/10/06	1	47.20	1.1	46.96	46.95	-0.1	6,776	0.00%
2023/10/03	1	46.85	21	46.94	46.00	-20	7,134	-0.28%
2023/10/02	1	47.35	0	0.00	47.35	1	7,230	0.01%
2023/09/28	3	48.52	0	0.00	48.30	3	7,291	0.04%
2023/09/27	2	48.98	0	0.00	48.40	2	7,636	0.03%
2023/09/26	11	48.99	1	48.75	48.70	10	8,660	0.12%
2023/09/25	11	49.06	1	49.20	49.20	10	9,197	0.11%
2023/09/22	0	0.00	1	49.50	49.50	-1	9,463	-0.01%
2023/09/21	8	50.68	1	49.80	49.80	7	9,532	0.07%
2023/09/20	3	51.57	12	51.23	51.30	-9	9,490	-0.09%
2023/09/19	8	50.83	11	50.59	50.50	-3	9,382	-0.03%
2023/09/18	8.1	50.31	2	50.80	50.90	6	9,376	0.06%
2023/09/15	7	51.09	9.1	50.93	50.60	-2	9,386	-0.02%
2023/09/14	0	0.00	10	48.37	48.85	-10	8,722	-0.11%
2023/09/13	0	0.00	1	46.30	46.65	-1	8,628	-0.01%
2023/09/12	1	45.80	2.5	46.51	46.80	-1.5	8,725	-0.02%
2023/09/11	1	46.05	6	46.01	46.00	-5	8,719	-0.06%
2023/09/08	2	46.40	0	0.00	46.30	2	8,781	0.02%
2023/09/07	1	45.90	0	0.00	45.65	1	8,817	0.01%
2023/09/06	6	46.71	1	46.45	46.30	5	8,880	0.06%
2023/09/05	0	0.00	11	47.20	47.30	-11	8,935	-0.12%
2023/09/04	2	46.60	2	46.53	46.50	0	9,162	0.00%
2023/08/31	2	45.53	1	45.30	45.30	1	9,261	0.01%
2023/08/29	4	45.50	1	45.45	45.35	3	9,324	0.03%
2023/08/28	1	45.60	3	46.12	46.10	-2	9,394	-0.02%
2023/08/25	2	46.10	1	45.90	45.90	1	9,499	0.01%
2023/08/24	21	46.60	0	0.00	46.00	21	9,566	0.22%
2023/08/23	3	47.97	5	48.16	47.55	-2	9,478	-0.02%
2023/08/22	1	49.15	1	48.70	48.70	0	9,435	0.00%
2023/08/21	2	49.40	0	0.00	49.30	2	9,449	0.02%
2023/08/18	1	50.90	2.3	49.73	50.50	-1.3	9,404	-0.01%
2023/08/17	4	47.85	0	0.00	47.90	4	9,202	0.04%
2023/08/16	1	47.70	1	47.60	47.60	0	9,232	0.00%
2023/08/15	5	49.49	1	49.27	49.00	4	9,236	0.04%
2023/08/14	2	49.67	2	49.63	49.50	0	9,286	0.00%
2023/08/11	0	0.00	1	49.45	50.60	-1	9,367	-0.01%
2023/08/09	1	49.95	1	49.90	50.10	0	9,428	0.00%
2023/08/07	1	50.40	1	50.50	50.50	0	9,594	0.00%
2023/08/04	0	0.00	3	51.43	51.60	-3	9,661	-0.03%
2023/08/01	0	51.10	0	0.00	51.10	0	9,706	0.00%
2023/07/28	0	0.00	2	51.40	51.80	-2	9,824	-0.02%
2023/07/27	0	0.00	4	50.30	50.40	-4	9,917	-0.04%
2023/07/26	1	50.00	2	49.78	49.45	-1	9,944	-0.01%
2023/07/25	1	49.35	9.8	49.22	49.20	-8.7	9,972	-0.09%
2023/07/24	1	49.55	0.1	49.75	49.30	0.9	10,070	0.01%
2023/07/21	0	50.90	2	51.15	50.90	-2	10,120	-0.02%
2023/07/20	2	51.30	0	0.00	51.90	2	10,171	0.02%
2023/07/19	2	51.20	1	50.90	50.90	1	10,214	0.01%
2023/07/18	6	51.33	3	50.50	50.40	3	10,362	0.03%
2023/07/17	5	50.80	2	50.95	51.00	3	10,322	0.03%
2023/07/14	5	50.70	2	50.70	50.40	3	10,323	0.03%
2023/07/13	3	50.08	3	50.03	49.30	0	10,335	0.00%
2023/07/12	8	52.07	3.5	51.65	51.60	4.6	10,261	0.04%
2023/07/11	0	53.60	3	53.77	53.60	-3	10,245	-0.03%
2023/07/10	45	54.05	33.5	54.52	53.60	11.5	10,259	0.11%
2023/07/07	1	56.61	2	56.90	56.70	-1	10,090	-0.01%
2023/07/06	5.5	57.70	0	0.00	57.60	5.5	9,972	0.06%
2023/07/05	12	57.28	13.2	57.19	57.70	-1.2	9,939	-0.01%
2023/07/04	23	60.34	11	60.45	57.30	12	9,675	0.12%
2023/07/03	18.1	58.14	20.1	57.81	58.90	-2	8,716	-0.02%
2023/06/30	5	58.38	6	58.90	59.00	-1	8,216	-0.01%
2023/06/29	3.1	57.55	6	57.35	57.30	-2.9	7,941	-0.04%
2023/06/28	12	58.48	0	0.00	58.40	12	7,880	0.15%
2023/06/27	2.1	59.09	1	58.70	58.80	1.1	7,873	0.01%
2023/06/26	3	59.63	0	0.00	58.80	3	7,871	0.04%
2023/06/21	1	60.02	1	60.30	60.20	0	7,865	0.00%
2023/06/20	2	61.40	3	61.10	61.00	-1	7,836	-0.01%
2023/06/19	7	61.39	0	0.00	61.10	7	7,892	0.09%
2023/06/16	2.8	62.64	2.3	62.60	62.60	0.4	7,918	0.01%
2023/06/15	0	61.90	0	0.00	61.70	0	7,940	0.00%
2023/06/14	1	62.40	5	63.00	62.20	-4	8,067	-0.05%
2023/06/13	1	62.10	20	61.90	61.80	-19	8,375	-0.23%
2023/06/12	4	61.00	4	62.10	62.10	0	8,862	0.00%
2023/06/09	27	61.17	2	61.50	61.80	25	9,553	0.26%
2023/06/08	2.3	61.93	57	62.00	61.50	-54.7	9,687	-0.56%
2023/06/07	2	59.70	4.5	59.91	59.80	-2.5	9,917	-0.03%
2023/06/06	2	59.10	5	59.18	59.50	-3	9,925	-0.03%
2023/06/05	1	58.30	2	58.00	58.00	-1	9,958	-0.01%
2023/06/02	0	0.00	2	57.85	58.10	-2	10,005	-0.02%
2023/06/01	6.1	57.25	1	57.10	57.10	5.1	10,059	0.05%
2023/05/31	2	58.00	1.1	58.07	58.00	0.9	10,104	0.01%
2023/05/30	5	59.32	3	58.70	58.70	2	10,281	0.02%
2023/05/29	0	0.00	1	60.30	60.00	-1	10,361	-0.01%
2023/05/26	3	58.73	2	58.90	58.90	1	10,595	0.01%
2023/05/25	5.1	59.15	0	0.00	58.70	5.1	10,907	0.05%
2023/05/22	4.2	60.41	2	60.80	60.20	2.2	11,482	0.02%
2023/05/19	12	59.75	3	60.07	60.30	9	11,432	0.08%
2023/05/18	2	60.20	1	60.10	59.60	1	11,369	0.01%
2023/05/17	2	60.00	5	60.12	60.20	-3	11,390	-0.03%
2023/05/16	2	60.20	2	59.80	59.60	0	11,367	0.00%
2023/05/15	0	0.00	1	59.30	60.20	-1	11,413	-0.01%
2023/05/12	2	59.05	1.3	59.30	59.20	0.7	11,434	0.01%
2023/05/11	11	60.12	5	60.26	59.10	6	11,447	0.05%
2023/05/10	1.4	61.38	3.5	61.52	61.60	-2.1	11,368	-0.02%
2023/05/09	13	60.18	2	60.35	60.20	11	11,394	0.10%
2023/05/08	2.1	59.47	2	59.40	59.40	0.1	11,536	0.00%
2023/05/05	16	60.07	4	59.85	59.50	12	11,898	0.10%
2023/05/04	7	60.54	3	60.47	60.10	4	11,984	0.03%
2023/05/03	10	61.02	4	60.70	60.50	6	12,004	0.05%
2023/05/02	3	63.33	1	63.70	63.20	2	11,970	0.02%
2023/04/28	2	65.25	1	64.90	65.00	1	12,084	0.01%
2023/04/27	3	62.71	2	63.00	63.70	1	12,176	0.01%
2023/04/26	1	62.80	2	62.95	63.70	-1	12,253	-0.01%
2023/04/25	0	0.00	4	64.30	64.20	-4	12,258	-0.03%
2023/04/24	1.1	65.11	0	0.00	65.50	1.1	12,374	0.01%
2023/04/21	5	66.66	0	0.00	65.00	5	12,497	0.04%
2023/04/20	2	67.95	3	68.60	67.70	-1	12,473	-0.01%
2023/04/19	6	68.77	5	68.50	68.00	1	12,630	0.01%
2023/04/18	0	69.50	0	0.00	69.00	0	12,772	0.00%
2023/04/17	3	70.90	5.2	70.86	70.50	-2.2	12,889	-0.02%
2023/04/14	1	68.50	7	69.76	69.90	-6	13,041	-0.05%
2023/04/13	1	68.50	0	0.00	68.50	1	13,235	0.01%
2023/04/11	1	68.60	0	0.00	68.60	1	13,740	0.01%
2023/04/10	0	0.00	2	69.75	68.80	-2	14,135	-0.01%
2023/04/07	1	69.40	2	68.80	69.40	-1	14,505	-0.01%
2023/04/06	9.1	68.23	7.4	68.76	67.80	1.8	14,953	0.01%
2023/03/31	3.2	69.17	3	69.13	68.50	0.2	15,727	0.00%
2023/03/30	1	68.50	0	0.00	68.50	1	17,126	0.01%
2023/03/29	3.1	69.39	0	0.00	68.80	3.1	17,649	0.02%
2023/03/28	1	69.80	0	0.00	69.30	1	18,203	0.01%
2023/03/27	5	69.94	3	70.20	69.70	2	18,992	0.01%
2023/03/24	3.1	70.30	2	70.10	70.50	1.1	19,983	0.01%
2023/03/23	6	69.67	6	69.88	69.90	0	20,125	0.00%
2023/03/22	4.1	69.34	3	69.60	70.40	1.1	20,171	0.01%
2023/03/21	62	69.71	9	69.63	69.00	53	20,226	0.26%
2023/03/20	33	69.94	21	69.85	69.60	12	20,233	0.06%
2023/03/17	20.1	68.98	73	68.88	69.00	-52.9	20,203	-0.26%
2023/03/16	31.2	68.86	32	68.44	68.20	-0.8	20,128	0.00%
2023/03/15	24	71.32	21.6	71.19	71.00	2.4	19,886	0.01%
2023/03/14	46.2	73.68	11	73.27	72.50	35.2	19,571	0.18%
2023/03/13	9.3	80.49	9	80.46	80.50	0.3	18,898	0.00%
2023/03/10	11	81.57	10	81.22	79.10	1	18,755	0.01%
2023/03/09	0.1	79.70	2	80.00	80.10	-1.9	18,527	-0.01%
2023/03/08	8	79.05	1	79.00	79.00	7	18,647	0.04%
2023/03/07	4	80.57	5.2	80.79	80.70	-1.2	18,699	-0.01%
2023/03/06	11	80.89	14	80.85	80.60	-3	18,803	-0.02%
2023/03/03	7	80.49	6	80.88	81.10	1	19,016	0.01%
2023/03/02	6	80.55	20	80.52	80.70	-14	19,149	-0.07%
2023/03/01	9	78.47	8	78.61	78.60	1	18,998	0.01%
2023/02/24	16.3	79.95	4	79.63	79.60	12.3	18,961	0.06%
2023/02/23	16	79.43	21	79.40	79.20	-5	18,829	-0.03%
2023/02/22	2	78.10	11	78.15	76.70	-9	18,592	-0.05%
2023/02/21	7	76.31	34	76.32	77.50	-27	18,344	-0.15%
2023/02/20	2	73.40	8	73.98	74.00	-6	18,296	-0.03%
2023/02/17	16	72.66	13	73.10	73.30	3	18,522	0.02%
2023/02/16	9	73.86	5	73.90	73.70	4	18,664	0.02%
2023/02/15	4	73.95	12	74.10	73.70	-8	19,073	-0.04%
2023/02/14	5	74.78	1	74.40	74.80	4	19,329	0.02%
2023/02/13	19.2	73.87	14	73.76	73.80	5.2	19,474	0.03%
2023/02/10	10	75.69	2	75.50	75.50	8	19,706	0.04%
2023/02/09	12	76.80	2	77.30	76.90	10	20,025	0.05%
2023/02/08	11	77.74	25.3	78.00	77.90	-14.3	20,279	-0.07%
2023/02/07	5	76.56	3	77.07	77.60	2	20,350	0.01%
2023/02/06	25	77.16	1.1	76.17	76.10	24	20,482	0.12%
2023/02/03	18.2	80.11	24.1	80.58	79.50	-6	20,459	-0.03%
2023/02/02	6.1	77.67	11	78.28	78.60	-5	20,220	-0.02%
2023/02/01	0	76.60	3.2	76.86	76.70	-3.2	20,217	-0.02%
2023/01/31	4	75.58	9	75.91	75.90	-5	20,313	-0.02%
2023/01/30	8.5	74.07	5	74.12	75.60	3.5	20,414	0.02%
2023/01/17	2.5	74.22	2	73.85	73.60	0.5	20,433	0.00%
2023/01/16	4.5	73.42	2	73.75	73.70	2.5	20,475	0.01%
2023/01/13	0	0.00	1	74.30	74.50	-1	20,424	0.00%
2023/01/12	7.3	75.20	2	74.70	74.10	5.3	20,536	0.03%
2023/01/11	13.6	77.11	23	76.83	76.10	-9.4	20,473	-0.05%
2023/01/10	21	77.17	5	78.30	76.50	16	20,444	0.08%
2023/01/09	18.1	77.56	4	77.95	77.50	14.1	20,639	0.07%
2023/01/06	1	77.20	2	76.40	77.80	-1	20,709	0.00%
2023/01/05	2	77.30	7	77.87	77.10	-5	20,762	-0.02%
2023/01/04	20	77.77	6	77.67	77.10	14	20,903	0.07%
2023/01/03	13.3	80.82	4	79.78	79.20	9.3	20,825	0.04%
2022/12/30	2	80.10	0	0.00	80.10	2	20,753	0.01%
2022/12/29	11	79.40	10	79.61	79.20	1	20,637	0.00%
2022/12/28	2	79.95	8	81.16	79.00	-6	20,583	-0.03%
2022/12/27	16	83.91	14.3	82.43	82.10	1.7	20,463	0.01%
2022/12/26	25	84.18	22	83.75	82.40	3	20,553	0.01%
2022/12/23	41.3	85.23	38	85.26	86.20	3.3	20,344	0.02%
2022/12/22	26.3	84.20	48.1	85.51	87.20	-21.8	19,732	-0.11%
2022/12/21	22	79.02	13	78.85	79.80	9	18,579	0.05%
2022/12/20	16	77.31	17.1	77.55	76.70	-1.1	18,285	-0.01%
2022/12/19	22	78.82	19	77.72	76.20	3	18,086	0.02%
2022/12/16	7	77.76	23.8	76.01	78.80	-16.8	17,509	-0.10%
2022/12/15	2	71.20	7	71.90	72.50	-5	16,827	-0.03%
2022/12/14	0	69.20	0	0.00	70.70	0	17,223	0.00%
2022/12/13	4	70.08	9	70.27	70.30	-5	17,331	-0.03%
2022/12/09	0	0.00	5.3	69.92	70.10	-5.3	17,814	-0.03%
2022/12/08	2	68.55	0	0.00	68.60	2	18,088	0.01%
2022/12/07	5	70.14	0.3	71.10	69.10	4.7	18,250	0.03%
2022/12/06	13	72.14	6.1	71.03	70.60	6.9	18,254	0.04%
2022/12/05	4	74.45	2	74.80	74.30	2	18,390	0.01%
2022/12/02	10	75.17	8	74.86	74.50	2	18,584	0.01%
2022/12/01	18.1	76.62	3	76.10	75.30	15.1	18,774	0.08%
2022/11/30	14	75.59	8	75.33	76.10	6	18,698	0.03%
2022/11/29	3	72.63	6	73.92	74.70	-3	18,769	-0.02%
2022/11/28	5	73.20	2	72.75	72.90	3	18,998	0.02%
2022/11/25	4	76.63	5	76.48	74.90	-1	18,973	-0.01%
2022/11/24	3	73.00	17.2	73.54	75.40	-14.2	19,000	-0.07%
2022/11/23	4	70.58	6	71.05	71.10	-2	18,785	-0.01%
2022/11/22	7	69.44	5	69.80	69.10	2	18,934	0.01%
2022/11/21	9	71.03	17	69.52	69.50	-8	18,878	-0.04%
2022/11/18	9	73.39	3	73.40	71.80	6	18,843	0.03%
2022/11/17	11	74.95	8	74.86	74.20	3	18,944	0.02%
2022/11/16	7	74.44	9	74.77	75.30	-2	18,910	-0.01%
2022/11/15	3	74.70	3.3	73.88	74.60	-0.3	18,998	0.00%
2022/11/14	10	74.27	7	74.63	74.10	3	18,805	0.02%
2022/11/11	20	74.19	4	74.65	73.50	16	18,698	0.09%
2022/11/10	7	73.06	18	72.94	74.40	-11	18,395	-0.06%
2022/11/09	14	71.33	11	71.77	72.00	3	18,244	0.02%
2022/11/08	13	71.65	10	71.60	70.40	3	18,282	0.02%
2022/11/07	8	69.90	15.6	69.01	70.00	-7.6	18,009	-0.04%
2022/11/04	31	67.20	36	66.92	66.60	-5	17,759	-0.03%
2022/11/03	27	65.68	25	65.78	65.80	2	17,605	0.01%
2022/11/02	2	67.25	5	68.02	66.50	-3	17,748	-0.02%
2022/11/01	27	66.67	4	67.73	66.00	23	17,590	0.13%
2022/10/31	4	67.48	1	68.50	67.70	3	17,596	0.02%
2022/10/28	2	69.85	2.1	68.52	68.50	-0.1	17,585	0.00%
2022/10/27	2	69.95	2.1	70.30	70.50	-0.1	17,529	0.00%
2022/10/26	3	67.23	19.4	68.93	69.20	-16.4	17,483	-0.09%
2022/10/25	1	69.50	0	0.00	67.70	1	17,395	0.01%
2022/10/24	2	68.90	12	69.18	68.50	-10	17,586	-0.06%
2022/10/21	13	67.21	9	67.20	66.50	4	17,570	0.02%
2022/10/20	4	63.78	1	64.50	66.90	3	17,578	0.02%
2022/10/19	8	67.74	2	67.80	67.90	6	17,706	0.03%
2022/10/18	7	66.59	9	66.88	67.00	-2	17,674	-0.01%
2022/10/17	13	63.88	10.4	63.82	64.90	2.6	17,705	0.01%
2022/10/14	4	69.23	6.3	68.49	68.80	-2.3	17,512	-0.01%
2022/10/13	5	67.96	7	67.34	65.40	-2	17,873	-0.01%
2022/10/12	17	68.94	8	68.90	68.30	9	18,252	0.05%
2022/10/11	5	72.52	8	72.16	72.20	-3	18,103	-0.02%
2022/10/07	3	73.80	4	73.93	73.20	-1	17,998	-0.01%
2022/10/06	8	72.08	24	72.55	73.60	-16	18,048	-0.09%
2022/10/05	19	73.16	25	73.34	72.90	-6	18,103	-0.03%
2022/10/04	10	71.30	10	71.76	71.60	0	18,225	0.00%
2022/10/03	9	69.67	17	70.45	70.30	-8	18,110	-0.04%
2022/09/30	6	65.83	10	65.63	66.80	-4	17,994	-0.02%
2022/09/29	2	67.50	2	67.70	66.50	0	17,966	0.00%
2022/09/28	10	68.20	3	66.83	65.70	7	17,990	0.04%
2022/09/27	10.2	70.40	8	70.80	71.00	2.2	18,355	0.01%
2022/09/26	19	71.94	17	71.16	69.40	2	18,480	0.01%
2022/09/23	9.3	76.01	15	76.13	74.90	-5.8	18,620	-0.03%
2022/09/22	17	75.76	10	75.65	74.70	7	18,861	0.04%
2022/09/21	86	76.36	96.1	75.76	78.30	-10.1	19,104	-0.05%
2022/09/20	2	75.75	4	75.70	75.10	-2	19,163	-0.01%
2022/09/19	8	76.81	26.2	76.65	74.10	-18.2	19,630	-0.09%
2022/09/16	40.7	79.35	18	79.12	80.70	22.7	19,925	0.11%
2022/09/15	105	81.10	105	81.49	80.70	0	20,286	0.00%	大買/大賣/
2022/09/14	32.9	76.30	55	77.35	79.10	-22.1	20,546	-0.11%
2022/09/13	53	78.68	37.2	78.19	77.70	15.9	20,614	0.08%
2022/09/12	9	77.80	15.4	76.54	76.90	-6.4	20,925	-0.03%
2022/09/08	20.1	73.55	23	73.67	74.10	-2.9	20,836	-0.01%
2022/09/07	12.8	74.42	7	74.93	74.50	5.8	20,908	0.03%
2022/09/06	1	76.80	8	77.50	76.80	-7	20,750	-0.03%
2022/09/05	11.1	76.81	11.2	76.32	76.20	0	20,692	0.00%
2022/09/02	47.8	81.02	37	79.54	78.00	10.8	20,581	0.05%
2022/09/01	12.3	84.71	5	84.12	83.70	7.3	20,346	0.04%
2022/08/31	10.4	83.86	9	84.54	86.80	1.4	20,415	0.01%
2022/08/30	1.1	86.56	10	86.16	86.10	-8.9	20,129	-0.04%
2022/08/29	21.1	86.66	14.1	87.29	86.30	7	20,111	0.03%
2022/08/26	7	93.47	10	93.70	93.10	-3	20,046	-0.01%
2022/08/25	7	92.43	9	92.57	92.80	-2	20,010	-0.01%
2022/08/24	10.1	92.57	5	91.78	91.30	5.1	20,068	0.03%
2022/08/23	8	95.05	9.8	95.16	94.60	-1.8	20,090	-0.01%
2022/08/22	17.1	95.95	10	95.75	95.10	7.1	20,154	0.04%
2022/08/19	1	101.00	5.2	100.81	100.50	-4.2	20,021	-0.02%
2022/08/18	8	101.06	1	100.50	101.00	7	20,220	0.03%
2022/08/17	7	101.86	3	101.67	101.50	4	20,697	0.02%
2022/08/16	10	100.21	2.1	101.47	99.90	7.9	21,251	0.04%
2022/08/15	11.2	101.46	3	102.00	101.50	8.2	21,871	0.04%
2022/08/12	0	0.00	1	103.50	104.50	-1	21,770	0.00%
2022/08/11	12.3	103.42	1	104.00	103.00	11.3	21,901	0.05%
2022/08/10	5.2	103.62	0	0.00	103.00	5.2	21,885	0.02%
2022/08/09	13.2	105.05	4	105.25	105.00	9.2	21,937	0.04%
2022/08/08	1.1	106.07	6	106.75	107.50	-5	21,826	-0.02%
2022/08/05	9.1	106.95	16	106.84	107.50	-6.9	21,846	-0.03%
2022/08/04	3	102.83	4	103.38	104.00	-1	21,921	0.00%
2022/08/03	2	104.00	0	0.00	104.50	2	21,955	0.01%
2022/08/02	2.2	104.05	1	105.00	105.00	1.2	22,088	0.01%
2022/08/01	13	106.54	13.1	106.89	107.50	-0.1	22,109	0.00%
2022/07/29	28	106.91	38	106.93	107.00	-10	22,202	-0.05%
2022/07/28	12	103.67	12.8	103.63	102.00	-0.8	22,118	0.00%
2022/07/27	6	102.92	7	103.64	104.50	-1	22,091	0.00%
2022/07/26	4.4	101.95	3	101.33	100.50	1.4	22,099	0.01%
2022/07/25	2	104.50	2.2	104.14	104.00	-0.2	21,952	0.00%
2022/07/22	2	106.25	5	107.10	106.50	-3	21,993	-0.01%
2022/07/21	2.1	106.02	1	105.50	105.50	1.1	22,013	0.01%
2022/07/20	28.1	105.89	8.1	106.67	103.50	20	21,989	0.09%
2022/07/19	22.6	127.78	22.1	128.97	131.00	0.5	21,598	0.00%
2022/07/18	7	119.50	7.1	120.00	121.00	-0.1	21,147	0.00%
2022/07/15	1	119.00	1.1	117.68	117.00	-0.1	21,144	0.00%
2022/07/14	17	114.82	18	116.86	118.50	-1	21,219	0.00%
2022/07/13	27	115.78	29	114.64	113.50	-2	21,063	-0.01%
2022/07/12	17.4	112.91	13	113.85	112.00	4.4	20,966	0.02%
2022/07/11	14	120.89	15	119.30	120.50	-1	20,719	0.00%
2022/07/08	6.3	120.66	4.3	120.66	120.50	2	20,675	0.01%
2022/07/07	10	115.00	10	113.50	116.50	0	20,505	0.00%
2022/07/06	24	113.52	23	113.91	113.50	1	20,500	0.00%
2022/07/05	33	115.03	34	115.76	116.00	-1	20,405	0.00%
2022/07/04	32	113.05	33	114.00	115.50	-1	19,948	-0.01%
2022/07/01	33	112.12	31	118.32	111.00	2	19,836	0.01%
2022/06/30	24	119.35	27	118.37	119.00	-3	19,480	-0.02%
2022/06/29	27	122.11	24	121.69	120.00	3	19,155	0.02%
2022/06/28	4	126.50	6	124.83	128.00	-2	18,787	-0.01%
2022/06/27	18	123.61	25	126.78	128.00	-7	18,412	-0.04%
2022/06/24	22	117.02	22	115.41	116.50	0	17,937	0.00%
2022/06/23	31	114.89	32.1	111.27	110.50	-1.1	17,617	-0.01%
2022/06/22	26	117.96	25	119.56	120.00	1	17,276	0.01%
2022/06/21	3	122.50	1	123.00	123.50	2	16,758	0.01%
2022/06/20	16	122.31	5	122.70	119.50	11	16,534	0.07%
2022/06/17	3	130.35	3	131.33	131.00	0	16,156	0.00%
2022/06/16	7.3	135.74	2	135.25	131.00	5.3	15,984	0.03%
2022/06/15	7	141.50	2	141.25	140.50	5	16,030	0.03%
2022/06/14	4	143.00	4	142.13	143.00	0	16,380	0.00%
2022/06/13	7	143.86	2	145.25	143.00	5	17,312	0.03%
2022/06/10	6.1	151.00	2	151.00	150.00	4.1	17,735	0.02%
2022/06/09	5.1	156.78	1	155.00	155.00	4.1	17,977	0.02%
2022/06/08	0	0.00	0.1	162.00	161.50	-0.1	18,124	0.00%
2022/06/07	2	159.25	1	159.50	159.00	1	18,565	0.01%
2022/06/06	2	162.50	4	161.00	158.50	-2	19,086	-0.01%
2022/06/02	3.1	158.84	1	159.00	158.50	2.1	19,672	0.01%
2022/06/01	1	159.50	1	158.50	159.50	0	20,734	0.00%
2022/05/30	3	160.83	3	160.00	158.50	0	22,405	0.00%
2022/05/27	2	158.50	1	159.00	160.50	1	22,706	0.00%
2022/05/26	4	160.50	4	160.50	156.50	0	23,032	0.00%
2022/05/25	3	161.83	2	161.00	160.50	1	23,196	0.00%
2022/05/24	10	164.65	11.5	163.71	161.50	-1.5	23,415	-0.01%
2022/05/23	3	157.83	13.8	159.34	163.50	-10.8	23,452	-0.05%
2022/05/20	3	148.17	8	148.00	149.00	-5	23,616	-0.02%
2022/05/19	7	142.17	4	143.50	146.00	3	24,528	0.01%
2022/05/18	0	0.00	4	145.50	147.50	-4	25,491	-0.02%
2022/05/17	11	145.73	5	145.40	143.00	6	26,034	0.02%
2022/05/16	5	151.30	4	149.75	148.00	1	26,380	0.00%
2022/05/13	1	151.50	8	152.81	153.50	-7	26,755	-0.03%
2022/05/12	8	151.50	6	152.83	148.50	2	27,852	0.01%
2022/05/11	6	151.33	7	151.86	151.50	-1	28,048	0.00%
2022/05/10	3	150.67	4.1	150.27	151.50	-1.1	28,426	0.00%
2022/05/09	6	150.08	8	151.19	148.00	-2	28,842	-0.01%
2022/05/06	5	148.00	7	148.93	151.50	-2	29,843	-0.01%
2022/05/05	4.1	152.39	8	151.56	153.00	-3.9	29,960	-0.01%
2022/05/04	5.3	149.78	5	149.80	148.50	0.3	29,923	0.00%
2022/05/03	3	144.67	3	145.00	146.00	0	30,123	0.00%
2022/04/29	3.2	146.67	4	145.50	146.00	-0.9	30,426	0.00%
2022/04/28	6.1	144.15	4	145.13	142.00	2.1	30,615	0.01%
2022/04/27	2	143.00	4	143.75	144.00	-2	30,648	-0.01%
2022/04/26	6.1	148.08	3	148.17	145.00	3.1	30,761	0.01%
2022/04/25	8.2	149.87	2	153.00	148.00	6.2	30,860	0.02%
2022/04/22	3.1	156.32	3	156.83	156.00	0.1	30,890	0.00%
2022/04/21	3	157.50	10	158.90	157.50	-7	31,098	-0.02%
2022/04/20	3.1	156.98	5	157.40	155.50	-2	31,348	-0.01%
2022/04/19	1	155.50	5	154.90	156.00	-4	31,482	-0.01%
2022/04/18	6	152.50	1	152.50	151.00	5	31,728	0.02%
2022/04/15	5	154.90	5	155.90	155.00	0	32,036	0.00%
2022/04/14	4.2	156.55	6	156.67	154.50	-1.8	32,163	-0.01%
2022/04/13	2	156.25	3	156.83	158.00	-1	32,253	0.00%
2022/04/12	3	151.32	4	151.38	153.00	-1	32,311	0.00%
2022/04/11	2	154.99	3	155.50	151.50	-1	32,351	0.00%
2022/04/08	1.1	154.00	3	154.17	154.00	-2	32,947	-0.01%
2022/04/07	10.1	153.14	2	153.00	149.50	8.1	33,063	0.02%
2022/04/06	9	155.22	5	155.00	156.00	4	33,093	0.01%
2022/04/01	0	0.00	1	160.00	160.00	-1	33,478	0.00%
2022/03/31	4	158.75	2	158.50	158.50	2	33,528	0.01%
2022/03/30	11	156.09	7	157.29	160.00	4	33,688	0.01%
2022/03/29	8	157.50	3	157.83	154.50	5	33,769	0.01%
2022/03/28	11	153.32	8	153.31	156.00	3	34,092	0.01%
2022/03/25	8	156.06	4	155.00	153.50	4	34,467	0.01%
2022/03/24	6	161.42	1	160.50	160.00	5	34,857	0.01%
2022/03/23	2	163.75	0	0.00	163.00	2	35,566	0.01%
2022/03/22	2.1	162.63	4	166.00	162.50	-1.9	36,222	-0.01%
2022/03/21	6	163.26	4.1	164.75	163.00	2	37,126	0.01%
2022/03/18	7.5	162.26	4	161.88	163.00	3.5	38,261	0.01%
2022/03/17	7.5	163.82	6	164.08	168.00	1.5	38,841	0.00%
2022/03/16	55.5	164.14	51	166.87	161.50	4.5	39,919	0.01%
2022/03/15	8.1	180.15	3	180.83	172.50	5	39,944	0.01%
2022/03/14	4.2	178.93	9	180.33	182.00	-4.8	41,030	-0.01%
2022/03/11	5.4	175.87	7	175.21	175.00	-1.6	42,473	0.00%
2022/03/10	23.3	177.21	12	180.04	176.50	11.3	43,249	0.03%
2022/03/09	3.1	173.84	12	174.75	174.00	-8.9	43,857	-0.02%
2022/03/08	27.5	171.12	28	176.80	170.50	-0.5	44,460	0.00%
2022/03/07	26.3	188.17	11	187.32	180.00	15.3	43,865	0.03%
2022/03/04	17	199.76	20.3	199.77	192.00	-3.3	43,042	-0.01%
2022/03/03	3	193.67	5.2	194.56	192.00	-2.2	41,921	-0.01%
2022/03/02	6	193.17	7	191.50	190.50	-1	41,774	0.00%
2022/03/01	5	191.80	6	191.67	193.00	-1	41,636	0.00%
2022/02/25	6	187.42	10	187.30	187.00	-4	41,391	-0.01%
2022/02/24	13	187.81	13	184.38	182.00	0	41,218	0.00%
2022/02/23	12	189.00	14.2	188.66	190.00	-2.2	40,843	-0.01%
2022/02/22	15.4	182.74	6	181.33	181.50	9.4	40,488	0.02%
2022/02/21	10	197.80	6	197.83	195.00	4	39,762	0.01%
2022/02/18	10	192.06	35	189.20	194.50	-25	39,031	-0.06%
2022/02/17	7.2	184.89	12	186.63	183.00	-4.8	38,225	-0.01%
2022/02/16	1	183.50	10.2	183.32	183.50	-9.2	37,912	-0.02%
2022/02/15	14	181.39	11	180.82	178.50	3	38,206	0.01%
2022/02/14	92	180.86	92	179.74	180.00	0	38,783	0.00%
2022/02/11	11	173.27	19	175.05	172.00	-8	38,390	-0.02%
2022/02/10	14	172.54	9	175.78	175.50	5	39,037	0.01%
2022/02/09	11	173.95	7	175.93	173.50	4	39,741	0.01%
2022/02/08	8	167.60	23	169.24	172.00	-15	39,830	-0.04%
2022/02/07	5	156.20	12.1	159.07	162.00	-7.1	39,996	-0.02%
2022/01/26	4	148.00	3	149.50	147.50	1	41,239	0.00%
2022/01/25	17.3	148.63	14	147.36	145.50	3.3	41,581	0.01%
2022/01/24	25	150.34	20	151.60	153.00	5	41,813	0.01%
2022/01/21	26.1	157.05	20	153.98	151.50	6.1	42,137	0.01%
2022/01/20	8	161.38	8	162.31	161.00	0	42,290	0.00%
2022/01/19	21.3	163.79	17	162.26	161.50	4.3	42,524	0.01%
2022/01/18	10	165.85	11	166.64	166.00	-1	42,715	0.00%
2022/01/17	15	167.57	6	167.33	166.00	9	43,550	0.02%
2022/01/14	12	168.75	14	170.25	173.50	-2	44,029	0.00%
2022/01/13	65.1	174.96	88	170.15	168.50	-23	44,460	-0.05%
2022/01/12	62.3	179.25	62	176.15	176.00	0.3	44,725	0.00%
2022/01/11	8.6	178.96	8	180.56	181.50	0.6	45,521	0.00%
2022/01/10	13.2	182.26	6	179.67	179.50	7.2	46,605	0.02%
2022/01/07	6.1	189.25	2	187.50	187.50	4.1	47,315	0.01%
2022/01/06	0	0.00	1	190.00	191.00	-1	48,866	0.00%
2022/01/05	5.1	192.19	6	191.75	191.00	-1	49,726	0.00%
2022/01/04	3	187.00	4	187.50	191.50	-1	50,499	0.00%
2022/01/03	23.7	186.49	16	187.19	187.50	7.7	51,296	0.01%
2021/12/30	56	201.90	54	198.50	198.50	2	51,827	0.00%
2021/12/29	52.1	202.77	49	200.98	201.00	3.1	52,778	0.01%
2021/12/28	7	202.14	8	203.75	200.50	-1	54,654	0.00%
2021/12/27	2	198.50	1	199.00	199.00	1	55,451	0.00%
2021/12/24	48	202.81	48	199.15	199.00	0	56,326	0.00%
2021/12/23	46.2	204.93	44	200.02	200.00	2.2	56,322	0.00%
2021/12/22	7	204.64	3	203.33	204.00	4	56,540	0.01%
2021/12/21	8.2	199.71	15	202.07	207.00	-6.8	56,543	-0.01%
2021/12/20	22	197.46	10	199.60	199.00	12	56,620	0.02%
2021/12/17	22.3	201.78	22.2	202.07	200.00	0.1	56,644	0.00%
2021/12/16	11	199.72	8	200.19	196.50	3	56,315	0.01%
2021/12/15	7	196.29	11	196.55	199.00	-4	56,196	-0.01%
2021/12/14	18.4	198.16	16	195.83	189.50	2.4	56,156	0.00%
2021/12/13	17.9	208.27	15	207.00	201.50	2.9	55,319	0.01%
2021/12/10	55	204.98	38	205.68	210.50	17	55,553	0.03%
2021/12/09	13.1	200.64	16	199.81	208.00	-3	54,894	-0.01%
2021/12/08	32.1	197.35	37	198.42	197.00	-4.9	54,715	-0.01%
2021/12/07	139.1	186.43	129.5	185.39	191.00	9.6	54,241	0.02%	大買/大賣/
2021/12/06	17	174.71	26.1	175.04	176.50	-9.1	53,587	-0.02%
2021/12/03	13.5	168.54	6.2	167.32	164.50	7.3	53,625	0.01%
2021/12/02	5	164.30	20.1	166.96	169.50	-15.1	53,692	-0.03%
2021/12/01	0.6	154.83	1	156.00	154.50	-0.4	53,099	0.00%
2021/11/30	1	157.00	5	156.40	156.50	-4	53,553	-0.01%
2021/11/29	12	152.71	16	154.28	153.00	-4	54,150	-0.01%
2021/11/26	5	154.80	2	152.00	152.00	3	55,260	0.01%
2021/11/25	0	0.00	2	157.00	157.50	-2	55,943	0.00%
2021/11/24	6.1	154.00	2	154.75	154.00	4.1	56,530	0.01%
2021/11/23	6.1	155.41	0	0.00	154.00	6.1	58,328	0.01%
2021/11/22	14.1	156.71	9	156.00	154.50	5.1	60,206	0.01%
2021/11/19	9.1	157.93	5	158.10	156.00	4.1	61,871	0.01%
2021/11/18	2	160.75	5	161.10	160.50	-3	64,140	0.00%
2021/11/17	8	157.75	8	158.94	158.50	0	66,010	0.00%
2021/11/16	1	160.00	2.2	159.62	161.00	-1.2	67,378	0.00%
2021/11/15	8	159.50	3	158.17	157.00	5	69,856	0.01%
2021/11/12	14.2	160.03	27.1	160.66	159.00	-12.9	71,211	-0.02%
2021/11/11	19	166.37	13.1	170.96	159.50	5.9	71,484	0.01%
2021/11/10	14	184.29	9.1	183.94	177.00	5	72,107	0.01%
2021/11/09	13.6	188.57	11	185.82	183.50	2.6	73,224	0.00%
2021/11/08	15	181.87	18.1	183.20	190.00	-3.1	73,787	0.00%
2021/11/05	6	175.50	8.2	176.45	178.00	-2.2	74,735	0.00%
2021/11/04	49.2	178.45	25	177.62	174.50	24.2	76,083	0.03%
2021/11/03	20	172.10	25.1	172.04	171.50	-5.1	76,323	-0.01%
2021/11/02	8	161.69	9	162.17	161.00	-1	76,868	0.00%
2021/11/01	101	164.38	101	164.00	158.50	0	77,612	0.00%	大買/大賣/
2021/10/29	4	160.38	9.1	160.07	160.00	-5.1	78,267	-0.01%
2021/10/28	60	157.93	58	157.15	153.50	2	79,584	0.00%
2021/10/27	39	154.09	38	153.89	153.00	1	82,036	0.00%
2021/10/26	16	157.56	13.3	158.63	157.00	2.7	84,992	0.00%
2021/10/25	20	157.95	20.6	157.81	157.50	-0.6	87,571	0.00%
2021/10/22	49	154.17	46	155.11	152.50	3	90,066	0.00%
2021/10/21	10	162.80	12.1	163.50	159.00	-2.1	91,770	0.00%
2021/10/20	119	161.99	156	160.43	159.50	-37	92,550	-0.04%	大買/大賣/
2021/10/19	210	162.66	215	160.01	158.00	-5	94,278	-0.01%	大買/大賣/
2021/10/18	231.1	153.12	186	154.09	160.00	45.1	96,471	0.05%	大買/大賣/
2021/10/15	46	160.71	45	162.77	161.00	1	97,931	0.00%
2021/10/14	114	157.72	122.1	159.01	164.50	-8.1	98,982	-0.01%	大買/大賣/
2021/10/13	11	157.50	24	157.83	155.00	-13	99,248	-0.01%
2021/10/12	52	156.90	43.4	157.10	153.50	8.6	101,711	0.01%
2021/10/08	12	167.25	8	166.31	169.50	4	102,911	0.00%
2021/10/07	10	171.60	12.1	171.50	171.50	-2.1	105,121	0.00%
2021/10/06	16	168.41	12	166.63	161.50	4	106,167	0.00%
2021/10/05	115	162.31	118	164.39	173.00	-3	107,309	0.00%	大買/大賣/
2021/10/04	20.1	169.50	39.1	173.73	165.50	-19.1	108,342	-0.02%
2021/10/01	21.1	195.93	29	188.57	183.50	-8	110,613	-0.01%
2021/09/30	16	202.16	15	203.77	203.50	1	112,158	0.00%
2021/09/29	20	202.15	17	201.00	200.50	3	113,993	0.00%
2021/09/28	11	202.68	22	202.41	203.50	-11	115,755	-0.01%
2021/09/27	48	211.78	43	213.42	208.00	5	117,732	0.00%
2021/09/24	17	214.09	22	212.86	215.00	-5	121,860	0.00%
2021/09/23	29	208.40	9	209.06	207.50	20	123,853	0.02%
2021/09/22	3	204.50	0	0.00	203.00	3	127,961	0.00%
2021/09/17	85	206.76	95.2	208.87	210.00	-10.2	129,019	-0.01%
2021/09/16	104	203.16	101	200.51	200.50	3	131,239	0.00%	大買/大賣/
2021/09/15	112	201.52	112	204.74	205.00	0	132,972	0.00%	大買/大賣/
2021/09/14	101.3	214.58	98	201.51	201.50	3.3	136,191	0.00%	大買/
2021/09/13	109.1	214.21	112	210.79	210.00	-2.9	138,442	0.00%	大買/大賣/
2021/09/10	114	210.10	103.1	208.78	211.50	10.9	139,336	0.01%	大買/大賣/
2021/09/09	121	207.17	107	207.47	207.50	14	140,530	0.01%	大買/大賣/
2021/09/08	37.1	211.83	46	213.22	213.00	-8.9	141,059	-0.01%
2021/09/07	22	202.50	14	204.89	209.50	8	141,359	0.01%
2021/09/06	7.4	219.79	5	218.90	211.00	2.4	140,707	0.00%
2021/09/03	5.2	226.55	6	228.00	222.00	-0.8	140,444	0.00%
2021/09/02	10	239.85	10.1	239.06	235.50	-0.1	139,951	0.00%
2021/09/01	108.1	245.32	111	246.06	235.00	-2.9	139,269	0.00%	大買/大賣/
2021/08/31	121.1	249.25	119	247.30	248.00	2.1	138,045	0.00%	大買/大賣/
2021/08/30	24	253.52	23	254.67	249.00	1	137,102	0.00%
2021/08/27	99	257.13	98.1	254.10	252.00	0.9	136,378	0.00%
2021/08/26	52	255.96	116.2	255.69	258.00	-64.2	134,570	-0.05%	大賣/
2021/08/25	139.2	247.44	113.1	253.98	262.00	26.1	132,823	0.02%	大買/大賣/
2021/08/24	59	251.31	54	247.51	244.00	5	131,087	0.00%
2021/08/23	120	238.31	108	245.92	248.00	12	129,142	0.01%	大買/大賣/
2021/08/20	57	217.58	56	223.96	225.50	1	129,352	0.00%
2021/08/19	56.1	220.58	92	221.52	213.00	-36	130,804	-0.03%
2021/08/18	77	207.16	104	221.13	226.00	-27	129,864	-0.02%	大賣/
2021/08/17	39	215.59	44	207.41	205.50	-5	130,875	0.00%
2021/08/16	94	215.09	58	213.73	215.00	36	131,847	0.03%
2021/08/13	43	226.51	33	227.65	215.00	10	131,260	0.01%
2021/08/12	98	218.40	146.1	220.54	230.00	-48	131,665	-0.04%	大賣/
2021/08/11	92.1	220.73	47.1	218.29	217.00	45	131,247	0.03%
2021/08/10	56.1	229.65	45.1	229.70	225.00	11	129,537	0.01%
2021/08/09	42.1	233.78	41.1	233.09	229.00	1	128,839	0.00%
2021/08/06	41.1	228.15	55.2	229.96	231.00	-14.1	128,536	-0.01%
2021/08/05	60.1	223.34	49	222.99	221.00	11.1	127,154	0.01%
2021/08/04	38	232.58	28	234.07	233.00	10	126,543	0.01%
2021/08/03	44	233.08	24.1	233.33	229.00	19.9	126,639	0.02%
2021/08/02	54.2	216.48	71.1	222.47	232.00	-17	125,565	-0.01%
2021/07/30	145.1	248.52	127.1	246.65	223.50	18	123,176	0.01%	大買/大賣/
2021/07/29	73.1	238.26	82.1	243.65	248.00	-9.1	120,666	-0.01%
2021/07/28	45	208.47	80	210.95	225.50	-35	118,502	-0.03%
2021/07/27	62.1	208.34	56.5	206.03	205.00	5.6	116,098	0.00%
2021/07/26	30	231.38	41	220.87	216.50	-11	115,006	-0.01%
2021/07/23	35.1	245.32	21.1	245.42	240.00	14	113,819	0.01%
2021/07/22	24.1	231.23	29	227.19	240.00	-5	112,099	0.00%
2021/07/21	27.1	250.38	14	254.71	238.50	13.1	109,689	0.01%
2021/07/20	33.5	267.44	17	264.44	260.50	16.5	107,231	0.02%
2021/07/19	51	289.81	43	288.71	286.00	8	105,706	0.01%
2021/07/16	83	292.58	80.1	291.47	286.00	2.9	105,178	0.00%
2021/07/15	38	268.66	46.3	269.37	278.50	-8.3	102,364	-0.01%
2021/07/14	116	246.31	106	250.68	253.50	10	101,196	0.01%	大買/大賣/
2021/07/13	39	280.00	34.2	272.91	258.50	4.8	98,531	0.00%
2021/07/12	35	288.34	34.8	291.88	287.00	0.3	96,744	0.00%
2021/07/09	72	290.64	53.6	290.45	275.00	18.5	94,700	0.02%
2021/07/08	90.7	271.40	114.7	278.73	304.00	-23.9	92,400	-0.03%	大賣/
2021/07/07	65.7	292.38	67.1	280.46	276.50	-1.4	89,534	0.00%
2021/07/06	45.2	312.15	53.1	311.84	296.00	-7.9	87,537	-0.01%
2021/07/05	40	317.27	36.2	310.82	302.00	3.8	85,714	0.00%
2021/07/02	57.1	332.04	42	333.47	326.50	15.1	83,762	0.02%
2021/07/01	82.6	339.42	72	340.36	336.00	10.6	81,705	0.01%
2021/06/30	23	304.91	46.3	311.08	321.00	-23.3	77,304	-0.03%
2021/06/29	79.2	309.75	67	307.84	292.00	12.2	75,146	0.02%
2021/06/28	33.1	292.21	35.2	297.84	300.00	-2.1	71,395	0.00%
2021/06/25	84.1	265.58	87.1	267.00	273.00	-3	70,194	0.00%
2021/06/24	7	233.15	24	238.13	248.50	-17	67,663	-0.03%
2021/06/23	82.3	244.29	77	246.66	226.00	5.3	65,883	0.01%
2021/06/22	62.2	263.55	50.1	264.77	251.00	12.2	61,674	0.02%
2021/06/21	25.1	240.46	20	243.05	249.00	5.1	58,851	0.01%
2021/06/18	34.1	210.34	41	218.52	226.50	-7	58,156	-0.01%
2021/06/17	111	205.08	96	204.52	206.00	15	56,643	0.03%	大買/
2021/06/16	24	205.90	10.1	207.30	205.50	13.9	55,154	0.03%
2021/06/15	3	186.17	11	189.18	191.50	-8	53,839	-0.01%
2021/06/11	10	169.05	9	170.89	174.50	1	53,432	0.00%
2021/06/10	2	154.75	0	0.00	159.00	2	53,228	0.00%
2021/06/09	7	160.86	1	160.00	160.00	6	53,324	0.01%
2021/06/08	1	163.00	77	159.60	165.00	-76	53,404	-0.14%
2021/06/07	7	148.57	2	146.50	153.00	5	53,464	0.01%
2021/06/04	9	159.17	0	0.00	155.50	9	53,521	0.02%
2021/06/03	1	159.00	2	162.25	161.00	-1	53,592	0.00%
2021/06/02	6.1	161.47	4	163.38	160.00	2.1	53,515	0.00%
2021/06/01	1	155.00	6	151.92	159.50	-5	53,205	-0.01%
2021/05/31	14	151.79	8	143.75	145.00	6	53,006	0.01%
2021/05/28	142	149.20	155	148.63	154.50	-13	52,533	-0.02%	大買/大賣/
2021/05/27	63	137.14	50	138.19	140.50	13	50,723	0.03%
2021/05/26	46	121.15	56	122.72	128.00	-10	47,866	-0.02%
2021/05/25	44	123.03	30	120.80	116.50	14	46,237	0.03%
2021/05/24	34	120.65	33	120.87	125.00	1	43,825	0.00%
2021/05/21	7	112.36	9	112.39	114.00	-2	42,234	0.00%
2021/05/20	10	98.65	20	100.14	104.00	-10	41,724	-0.02%
2021/05/19	11	93.49	8	93.50	94.60	3	39,609	0.01%
2021/05/18	0	0.00	4	85.88	86.00	-4	39,042	-0.01%
2021/05/17	5	79.35	6	78.92	78.20	-1	38,911	0.00%
2021/05/14	8	78.96	22	78.19	81.60	-14	37,764	-0.04%
2021/05/13	18	82.19	6	80.68	80.10	12	36,679	0.03%
2021/05/12	10	93.05	8	92.63	88.90	2	36,346	0.01%
2021/05/11	10	101.70	10	99.88	98.70	0	36,361	0.00%
2021/05/10	45	99.57	49	98.27	101.50	-4	35,317	-0.01%
2021/05/07	16	89.74	17	90.66	92.30	-1	34,558	0.00%
2021/05/06	32	90.09	8	89.86	89.90	24	34,312	0.07%
2021/05/05	58	91.78	40	93.36	92.50	18	33,721	0.05%
2021/05/04	64	95.90	34	95.76	91.40	30	33,189	0.09%
2021/05/03	22	100.87	27	102.18	101.50	-5	32,428	-0.02%
2021/04/29	5	92.56	4	93.35	94.70	1	31,563	0.00%
2021/04/28	24	96.04	22	97.17	92.50	2	31,936	0.01%
2021/04/27	10	93.03	7	93.59	91.20	3	31,941	0.01%
2021/04/26	1	86.80	4.1	90.00	90.20	-3.1	31,963	-0.01%
2021/04/23	5.1	83.03	6	83.38	82.00	-0.9	32,715	0.00%
2021/04/22	97	92.83	60	92.79	85.80	37	32,945	0.11%
2021/04/21	15	84.94	3	84.67	89.60	12	32,068	0.04%
2021/04/20	87	80.44	85	80.62	81.50	2	31,928	0.01%
2021/04/19	12	80.02	9	78.79	80.60	3	32,264	0.01%
2021/04/16	3	72.80	12	67.99	73.30	-9	32,430	-0.03%
2021/04/15	19	65.28	58	64.93	66.70	-39	32,892	-0.12%
2021/04/14	20	66.24	20	65.39	65.30	0	34,186	0.00%
2021/04/13	5	64.26	11	64.69	64.30	-6	34,459	-0.02%
2021/04/12	77	62.79	63.2	62.97	64.00	13.8	35,159	0.04%
2021/04/09	3	56.67	5	57.64	58.20	-2	36,862	-0.01%
2021/04/08	36	58.43	26	58.77	58.90	10	37,908	0.03%
2021/04/07	2.2	57.84	35	57.97	58.70	-32.8	39,236	-0.08%
2021/04/06	1	57.70	6	57.25	57.40	-5	42,280	-0.01%
2021/04/01	7	56.24	19	56.22	55.90	-12	43,279	-0.03%
2021/03/31	84	56.30	128	56.55	55.10	-44	44,129	-0.10%	大賣/
2021/03/30	107	54.75	31	54.57	54.60	76	44,067	0.17%	大買/
2021/03/29	7	55.30	14	54.85	55.40	-7	44,720	-0.02%
2021/03/26	3	52.23	2	53.20	52.90	1	46,649	0.00%
2021/03/25	7	50.99	0	0.00	49.90	7	47,659	0.01%
2021/03/24	4	51.60	3	52.47	52.00	1	48,732	0.00%
2021/03/23	71	53.30	65.2	54.74	51.70	5.9	48,863	0.01%
2021/03/22	31	53.31	39.4	54.19	54.50	-8.4	48,009	-0.02%
2021/03/19	2	49.95	5	50.01	49.55	-3	47,755	-0.01%
2021/03/18	0	0.00	3	49.88	49.95	-3	48,015	-0.01%
2021/03/17	1	49.15	6	49.14	49.00	-5	48,441	-0.01%
2021/03/16	1	48.45	4	48.46	48.65	-3	48,956	-0.01%
2021/03/15	0	0.00	10	48.75	48.70	-10	49,649	-0.02%
2021/03/12	1	48.50	3	48.13	47.40	-2	50,455	0.00%
2021/03/11	1	47.60	0	0.00	47.25	1	50,756	0.00%
2021/03/10	6	47.23	6	47.20	47.00	0	50,926	0.00%
2021/03/09	0	0.00	7	46.79	47.50	-7	51,141	-0.01%
2021/03/08	3	46.72	6	46.51	45.40	-3	51,479	-0.01%
2021/03/05	4	45.91	6	45.93	45.85	-2	51,890	0.00%
2021/03/04	13	46.52	5	46.11	46.05	8	52,319	0.02%
2021/03/03	2	46.23	4	46.78	47.30	-2	52,717	0.00%
2021/03/02	7	46.45	9	48.27	45.50	-2	53,775	0.00%
2021/02/26	6	47.14	8	47.48	47.95	-2	54,074	0.00%
2021/02/25	0	0.00	10	47.20	47.30	-10	54,060	-0.02%
2021/02/24	2.2	45.94	2	46.65	46.00	0.2	54,183	0.00%
2021/02/23	3.1	47.85	5	47.23	46.70	-1.9	54,262	0.00%
2021/02/22	1	47.05	8	46.73	46.75	-7	54,800	-0.01%
2021/02/19	9	44.52	2	44.50	44.50	7	54,951	0.01%
2021/02/18	7	45.39	7	45.64	45.25	0	55,206	0.00%
2021/02/17	12	43.36	15	44.11	43.90	-3	54,788	-0.01%
2021/02/05	9	43.02	6	42.99	42.20	3	54,773	0.01%
2021/02/04	0	0.00	2	43.13	43.50	-2	54,818	0.00%
2021/02/03	7	43.21	4	42.84	42.25	3	55,361	0.01%
2021/02/02	7	43.23	10	43.11	43.50	-3	56,019	-0.01%
2021/02/01	8	41.88	10	41.86	41.35	-2	55,488	0.00%
2021/01/29	2	44.60	3	43.03	42.80	-1	55,267	0.00%
2021/01/28	14	45.19	7	45.25	44.75	7	55,130	0.01%
2021/01/27	8	44.83	2	44.80	44.55	6	54,963	0.01%
2021/01/26	6	45.52	8	45.73	45.60	-2	55,058	0.00%
2021/01/25	3	46.10	14	46.02	45.65	-11	54,998	-0.02%
2021/01/22	16	44.41	8	44.03	44.80	8	54,629	0.01%
2021/01/21	2	43.90	3	44.72	42.70	-1	54,212	0.00%
2021/01/20	7	42.27	13	42.76	42.10	-6	53,579	-0.01%
2021/01/19	2	44.95	2	44.38	43.20	0	52,968	0.00%
2021/01/18	5	44.46	20	42.92	45.10	-15	52,507	-0.03%
2021/01/15	25	44.31	31	44.01	43.25	-6	51,347	-0.01%
2021/01/14	0	0.00	19	49.61	48.05	-19	50,492	-0.04%
2021/01/13	7	48.69	3	49.17	48.00	4	50,040	0.01%
2021/01/12	34	48.63	3	49.87	49.05	31	49,715	0.06%
2021/01/11	19	49.03	9	50.06	50.40	10	48,278	0.02%
2021/01/08	18	48.11	22	48.53	48.50	-4	47,488	-0.01%
2021/01/07	38.1	47.07	24	46.98	47.35	14.1	46,536	0.03%
2021/01/06	3.1	52.03	5	52.64	50.30	-1.9	45,072	0.00%
2021/01/05	30	55.16	10	55.34	54.60	20	44,340	0.05%
2021/01/04	27	55.98	24	56.01	57.10	3	43,023	0.01%
2020/12/31	52	51.46	54	51.60	52.90	-2	40,875	0.00%
2020/12/30	55	50.21	72	49.68	50.10	-17	39,737	-0.04%
2020/12/29	146	54.38	123	56.27	49.35	23	38,285	0.06%	大買/大賣/
2020/12/28	36	51.72	31	51.35	52.80	5	35,075	0.01%
2020/12/25	53	48.57	62	48.08	48.00	-9	33,634	-0.03%
2020/12/24	5	45.90	6	45.92	45.25	-1	32,551	0.00%
2020/12/23	10	44.26	14	43.88	45.45	-4	32,156	-0.01%
2020/12/22	73	47.62	63	47.89	43.15	10	31,216	0.03%
2020/12/21	16	45.55	20.1	45.88	47.50	-4.1	28,681	-0.01%
2020/12/18	2	43.10	15	43.39	43.20	-13	27,305	-0.05%
2020/12/17	12	42.38	2	42.20	42.35	10	25,975	0.04%
2020/12/16	1	40.40	9	41.03	41.00	-8	25,507	-0.03%
2020/12/15	4	40.21	5	41.26	40.00	-1	25,254	0.00%
2020/12/14	11	40.50	6	40.75	40.75	5	24,601	0.02%
2020/12/11	8	39.98	3	40.13	38.95	5	24,110	0.02%
2020/12/10	13	41.87	5	42.32	41.40	8	23,548	0.03%
2020/12/09	61	41.72	54	41.37	41.40	7	22,943	0.03%
2020/12/08	19	40.51	27	40.62	40.60	-8	22,173	-0.04%
2020/12/07	17	38.16	19	38.94	38.25	-2	21,113	-0.01%
2020/12/04	17	38.61	11	38.78	38.00	6	20,573	0.03%
2020/12/03	3	39.58	0	0.00	39.50	3	20,136	0.01%
2020/12/02	10	40.29	5	41.31	40.00	5	19,824	0.03%
2020/12/01	2	41.20	0	0.00	41.10	2	19,317	0.01%
2020/11/30	4	43.04	7	43.32	43.70	-3	18,836	-0.02%
2020/11/27	37	41.73	42	41.95	43.00	-5	18,393	-0.03%
2020/11/26	80	41.89	77	43.10	40.65	3	17,895	0.02%
2020/11/25	17	38.64	36	38.69	40.90	-19	16,799	-0.11%
2020/11/24	3	37.20	0	0.00	37.20	3	16,009	0.02%
2020/11/23	18	37.60	0	0.00	37.45	18	15,818	0.11%
2020/11/20	4	37.15	0	0.00	36.75	4	15,621	0.03%
2020/11/19	11	36.15	14	36.80	37.45	-3	15,539	-0.02%
2020/11/18	4	34.85	4	35.10	36.40	0	14,552	0.00%
2020/11/17	9	32.55	9	32.78	33.35	0	13,788	0.00%
2020/11/16	0	0.00	1	31.35	31.55	-1	13,474	-0.01%
2020/11/13	20	31.40	20	31.10	30.60	0	13,393	0.00%
2020/11/12	1	31.00	0	0.00	31.20	1	13,198	0.01%
2020/11/11	16	30.75	16	29.64	32.45	0	13,081	0.00%
2020/11/10	51	32.61	51	30.46	29.80	0	12,631	0.00%
2020/11/03	3	28.80	3	28.75	28.60	0	11,022	0.00%
2020/11/02	3	27.30	6	27.60	27.00	-3	10,673	-0.03%
2020/10/29	12	25.83	2	25.85	26.70	10	10,172	0.10%
2020/10/28	4	26.40	14	26.25	26.15	-10	10,059	-0.10%
2020/10/27	7	26.36	5	26.58	26.10	2	9,870	0.02%
2020/10/26	6	25.83	5	26.00	26.85	1	9,717	0.01%
2020/10/21	6	25.55	7	25.24	25.30	-1	9,085	-0.01%
2020/10/20	22	24.80	27	24.89	25.25	-5	8,840	-0.06%
2020/10/19	1	23.30	0	0.00	23.55	1	8,522	0.01%
2020/10/16	1	23.55	0	0.00	23.55	1	8,469	0.01%
2020/10/14	0	0.00	1	25.10	24.55	-1	8,292	-0.01%
2020/10/13	26	24.73	26	24.83	25.05	0	8,112	0.00%
2020/10/12	1	22.85	1	22.85	23.15	0	7,687	0.00%
2020/10/07	26	23.96	31	24.11	24.45	-5	7,351	-0.07%
2020/10/06	20	22.75	34	22.88	23.45	-14	7,094	-0.20%
2020/10/05	17	22.14	10	22.03	22.85	7	6,852	0.10%
2020/09/30	8	21.20	8	21.15	21.25	0	6,606	0.00%
2020/09/29	55	22.18	59	22.38	21.00	-4	6,614	-0.06%
2020/09/28	62	20.76	68	21.11	21.65	-6	6,365	-0.09%
2020/09/25	2	20.20	3	20.20	20.45	-1	6,001	-0.02%
2020/09/22	0	0.00	3	19.95	19.85	-3	5,660	-0.05%
2020/09/16	3	19.90	0	0.00	20.10	3	5,575	0.05%
2020/09/14	0	0.00	1	19.80	19.75	-1	5,435	-0.02%
2020/09/11	1	19.90	0	0.00	20.00	1	5,337	0.02%
2020/09/09	0	0.00	1	20.35	20.40	-1	5,195	-0.02%
2020/09/07	2	20.60	3	20.43	20.15	-1	5,064	-0.02%
2020/09/04	0	0.00	25	20.15	20.00	-25	4,899	-0.51%
2020/09/03	12	20.73	3	20.40	20.45	9	4,775	0.19%
2020/09/01	6	21.15	3	21.10	20.95	3	4,595	0.07%
2020/08/31	3	21.73	2	21.20	21.20	1	4,531	0.02%
2020/08/27	1	20.85	1	21.75	20.90	0	4,277	0.00%
2020/08/26	1	22.00	0	0.00	22.10	1	4,161	0.02%
2020/08/25	0	0.00	3	21.40	21.75	-3	3,937	-0.08%
2020/08/24	0	0.00	1	20.20	20.40	-1	3,573	-0.03%
2020/08/20	0	0.00	10	20.10	19.95	-10	3,447	-0.29%
2020/08/19	1	20.70	1	20.55	20.35	0	3,250	0.00%
2020/08/18	2	20.20	2	20.10	20.10	0	3,028	0.00%
2020/08/17	2	20.30	2	20.05	20.05	0	2,835	0.00%
2020/08/14	5	19.88	16	20.10	19.90	-11	2,607	-0.42%
2020/08/11	3	19.00	3	18.75	18.80	0	2,191	0.00%
2020/08/10	3	19.05	13	19.00	19.00	-10	2,144	-0.47%
2020/08/06	0	0.00	1	18.25	18.30	-1	2,057	-0.05%
2020/07/16	0	0.00	2	18.85	18.55	-2	2,081	-0.10%
2020/07/13	1	18.55	4	18.75	18.80	-3	2,028	-0.15%
2020/06/18	0	0.00	2	16.60	16.50	-2	1,848	-0.11%
2020/06/16	0	0.00	3	16.45	16.70	-3	1,957	-0.15%
2020/06/11	0	0.00	3	16.85	16.65	-3	2,176	-0.14%
2020/06/08	3	17.07	15	17.02	17.05	-12	2,256	-0.53%
2020/05/20	1	16.10	0	0.00	16.05	1	2,269	0.04%
2020/05/15	0	0.00	6	15.70	15.55	-6	2,291	-0.26%
2020/05/07	0	0.00	1	16.65	16.70	-1	2,254	-0.04%
2020/04/29	0	0.00	8	16.70	16.70	-8	2,270	-0.35%
2020/04/16	0	0.00	82	15.80	15.95	-82	2,161	-3.79%
2020/04/15	82	15.80	0	0.00	16.10	82	2,151	3.81%
2020/04/07	0	0.00	10	14.55	14.50	-10	2,062	-0.48%
2020/04/06	0	0.00	3	14.20	14.30	-3	2,026	-0.15%
2020/04/01	10	14.08	10	14.15	14.35	0	2,011	0.00%
2020/03/31	0	0.00	10	13.90	13.75	-10	1,958	-0.51%
2020/03/30	5	13.90	0	0.00	13.85	5	1,933	0.26%
2020/03/23	5	12.04	0	0.00	12.25	5	1,812	0.28%
2020/03/20	13	12.38	0	0.00	12.55	13	1,783	0.73%
2020/03/17	2	13.40	0	0.00	13.40	2	1,565	0.13%
2020/03/16	2	14.60	0	0.00	14.30	2	1,524	0.13%
2020/03/13	10	14.65	0	0.00	15.10	10	1,496	0.67%
2020/03/12	4	15.93	0	0.00	15.70	4	1,441	0.28%
2020/03/09	10	16.55	0	0.00	16.50	10	1,389	0.72%
2020/03/05	0	0.00	3	17.15	17.15	-3	1,364	-0.22%
2020/03/04	3	17.12	0	0.00	17.20	3	1,368	0.22%
2020/02/20	0	0.00	3	17.60	17.60	-3	1,300	-0.23%
2020/02/19	0	0.00	2	17.60	17.50	-2	1,290	-0.16%
2020/02/06	5	17.30	10	17.15	17.30	-5	1,239	-0.40%
2020/02/05	0	0.00	4	17.05	17.05	-4	1,242	-0.32%
2020/02/03	10	16.65	0	0.00	17.05	10	1,212	0.82%
2020/01/30	4	17.05	0	0.00	16.80	4	1,166	0.34%
2019/12/20	0	0.00	10	18.60	18.60	-10	1,378	-0.73%
2019/12/18	0	0.00	1	18.40	18.50	-1	1,364	-0.07%
2019/12/17	4	18.10	0	0.00	18.10	4	1,352	0.30%
2019/12/13	10	18.05	0	0.00	17.85	10	1,341	0.75%
2019/12/12	0	0.00	1	18.15	18.15	-1	1,324	-0.08%
2019/12/04	5	18.50	2	18.40	18.55	3	1,445	0.21%
2019/12/03	0	0.00	20	18.45	18.55	-20	1,491	-1.34%
2019/11/29	2	18.15	2	18.35	18.15	0	1,749	0.00%
2019/11/28	5	18.40	0	0.00	18.45	5	1,766	0.28%
2019/11/19	0	0.00	2	18.00	18.00	-2	2,106	-0.09%
2019/11/18	4	18.05	0	0.00	18.00	4	2,193	0.18%
2019/11/04	10	18.45	1	18.25	18.50	9	2,910	0.31%
2019/10/31	10	18.20	0	0.00	18.15	10	3,239	0.31%
2019/10/28	0	0.00	1	18.60	18.65	-1	3,507	-0.03%
2019/10/24	0	0.00	10	18.30	18.40	-10	3,939	-0.25%
2019/10/17	10	17.60	0	0.00	17.65	10	4,570	0.22%
2019/10/01	10	18.25	1	18.35	18.25	9	4,625	0.19%
2019/09/27	1	18.15	0	0.00	18.25	1	4,651	0.02%
2019/09/24	5	18.65	0	0.00	18.75	5	4,767	0.10%
2019/09/12	2	19.10	0	0.00	19.15	2	4,891	0.04%
2019/09/11	1	19.00	0	0.00	18.85	1	4,908	0.02%
2019/09/06	0	0.00	10	19.80	19.75	-10	4,854	-0.21%
2019/09/04	13	20.10	1	20.20	20.15	12	4,831	0.25%
2019/08/29	1	19.10	0	0.00	19.00	1	4,544	0.02%
2019/08/27	0	0.00	1	19.00	18.80	-1	4,607	-0.02%
2019/08/20	0	0.00	67	18.75	18.75	-67	4,536	-1.48%
2019/08/15	7	20.36	7	20.00	19.80	0	4,356	0.00%
2019/08/14	0	0.00	2	21.20	21.05	-2	4,292	-0.05%
2019/08/13	2	20.60	0	0.00	20.60	2	4,250	0.05%
2019/08/12	5	20.85	0	0.00	20.65	5	4,215	0.12%
2019/08/06	0	0.00	10	20.50	20.55	-10	4,031	-0.25%
2019/07/31	10	20.85	0	0.00	20.75	10	3,472	0.29%
2019/07/26	0	0.00	7	22.47	21.90	-7	3,167	-0.22%
2019/07/25	0	0.00	13	21.15	21.90	-13	2,829	-0.46%
2019/07/24	0	0.00	10	20.30	20.40	-10	2,501	-0.40%
2019/07/23	2	19.65	0	0.00	19.55	2	2,277	0.09%
2019/07/19	1	19.00	0	0.00	19.00	1	2,103	0.05%
2019/07/16	30	18.85	0	0.00	18.90	30	2,088	1.44%
2019/07/15	15	18.80	0	0.00	18.80	15	2,073	0.72%
2019/07/12	15	18.95	1	19.00	19.00	14	2,055	0.68%
2019/07/11	1	19.40	0	0.00	19.45	1	2,032	0.05%
2019/07/09	2	19.10	0	0.00	19.15	2	1,934	0.10%
2019/07/04	5	19.25	0	0.00	19.25	5	1,874	0.27%
2019/05/31	0	0.00	1	18.70	18.85	-1	1,114	-0.09%
2019/05/30	1	18.85	0	0.00	18.85	1	1,052	0.10%
2019/05/27	0	0.00	10	18.05	18.05	-10	905	-1.10%
2019/05/16	0	0.00	3	16.80	17.05	-3	727	-0.41%
2019/05/14	10	16.45	0	0.00	16.70	10	687	1.45%
2019/05/13	0	0.00	4	16.50	16.50	-4	676	-0.59%
2019/04/29	0	0.00	10	16.35	16.25	-10	621	-1.61%
2019/04/09	10	16.00	3	16.00	16.00	7	513	1.36%
2019/03/27	0	0.00	0.3	16.15	16.20	-0.3	448	-0.06%
2019/03/12	1	16.10	0	0.00	16.10	1	477	0.21%
2019/03/08	9	16.15	0	0.00	16.20	9	495	1.82%
2018/11/27	0	0.00	5	15.65	15.70	-5	855	-0.58%
2018/11/22	0	0.00	1	15.45	15.45	-1	865	-0.12%
2018/11/13	1	15.25	0	0.00	15.30	1	1,011	0.10%
2018/11/08	1	15.40	0	0.00	15.30	1	1,095	0.09%
2018/11/06	2	15.45	0	0.00	15.35	2	1,124	0.18%
2018/11/02	2	15.30	0	0.00	15.20	2	1,133	0.18%
2018/10/26	0	0.00	1	15.75	15.80	-1	1,126	-0.09%
2018/10/19	0	0.00	1	16.10	15.95	-1	1,125	-0.09%
2018/10/18	1	16.05	0	0.00	16.15	1	1,138	0.09%
2018/10/16	0	0.00	10	15.85	15.85	-10	1,148	-0.87%
2018/10/15	5	15.70	0	0.00	16.05	5	1,143	0.44%
2018/10/08	0	0.00	4	16.20	16.10	-4	1,180	-0.34%
2018/07/03	1	17.10	0	0.00	17.10	1	1,330	0.08%
2018/06/04	1	16.60	0	0.00	16.60	1	1,558	0.06%
2018/05/14	10	16.75	0	0.00	16.75	10	1,644	0.61%
2018/04/25	0	0.00	1	17.00	17.00	-1	1,827	-0.05%
2018/02/09	10	17.65	0	0.00	17.65	10	3,225	0.31%
2018/02/01	10	18.55	0	0.00	18.70	10	3,129	0.32%
2018/01/26	2	19.25	0	0.00	18.90	2	3,131	0.06%
2018/01/22	10	19.20	0	0.00	19.45	10	3,086	0.32%
2018/01/09	0	0.00	10	20.00	19.95	-10	3,311	-0.30%
2018/01/08	0	0.00	1	19.75	19.65	-1	3,293	-0.03%
2018/01/05	1	19.75	0	0.00	19.75	1	3,296	0.03%
2018/01/04	10	19.40	0	0.00	19.45	10	3,285	0.30%
2018/01/03	0	0.00	3	19.60	19.60	-3	3,300	-0.09%
2018/01/02	3	20.00	10	19.80	19.85	-7	3,233	-0.22%