萬海 (2615)-永豐金-中和券商分點個股進出

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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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	6	71.17	2	71.10	71.10	4	21,128	0.02%
2024/05/22	0	0.00	2.1	71.13	71.20	-2.1	21,144	-0.01%
2024/05/21	4	68.98	0.2	69.10	68.80	3.8	21,103	0.02%
2024/05/20	0	0.00	0.1	69.60	70.80	-0.1	21,096	0.00%
2024/05/17	0.1	71.17	0.3	69.50	70.00	-0.2	21,037	0.00%
2024/05/16	0	70.30	7.4	70.79	71.90	-7.3	20,902	-0.04%
2024/05/15	148	69.50	121.7	69.59	70.50	26.3	20,605	0.13%	大買/大賣/
2024/05/14	169.6	71.45	133	72.03	68.40	36.6	19,005	0.19%	大買/大賣/
2024/05/13	37	69.03	33	69.74	70.10	4	13,910	0.03%
2024/05/10	172	60.80	182.3	62.43	63.80	-10.3	11,861	-0.09%	大買/大賣/
2024/05/09	9	56.32	20	55.23	58.00	-11	10,361	-0.11%
2024/05/08	6	52.03	7	52.76	52.80	-1	9,418	-0.01%
2024/05/07	7	50.26	13.3	50.82	50.80	-6.3	8,781	-0.07%
2024/05/06	5	50.00	0.1	49.95	49.80	4.9	8,545	0.06%
2024/05/02	6	50.30	1	51.10	49.40	5	8,400	0.06%
2024/04/30	1.5	48.72	0	0.00	50.70	1.5	7,939	0.02%
2024/04/29	13.2	49.81	13	49.49	49.55	0.2	7,708	0.00%
2024/04/26	7	46.61	23	48.28	48.35	-16	7,407	-0.22%
2024/04/25	1	45.25	1	45.50	45.50	0	7,008	0.00%
2024/04/24	0	0.00	0	45.20	45.45	0	7,132	0.00%
2024/04/22	16	44.59	38	44.62	43.85	-22	7,263	-0.30%
2024/04/17	0	0.00	1	43.25	42.80	-1	7,256	-0.01%
2024/04/16	0.9	43.38	0	0.00	42.90	0.9	7,492	0.01%
2024/04/15	0	0.00	4	44.75	45.10	-4	7,909	-0.05%
2024/04/11	1	44.75	0	0.00	44.80	1	8,591	0.01%
2024/04/10	0	0.00	3	44.75	44.50	-3	9,432	-0.03%
2024/04/08	3	43.70	1	43.80	44.10	2	10,167	0.02%
2024/04/02	1	44.10	0	0.00	44.05	1	10,328	0.01%
2024/03/29	0	0.00	5	44.15	44.10	-5	11,020	-0.05%
2024/03/26	0	44.45	0	0.00	44.55	0	14,921	0.00%
2024/03/25	0	0.00	0	45.50	45.40	0	15,353	0.00%
2024/03/22	0	45.00	0.1	44.57	45.30	-0.1	16,105	0.00%
2024/03/21	0	45.10	0	45.75	45.10	0	16,959	0.00%
2024/03/20	0	0.00	2	45.30	45.00	-2	17,230	-0.01%
2024/03/19	11	46.02	1	45.70	45.50	10	17,402	0.06%
2024/03/18	1	45.73	7	45.53	45.65	-6	17,526	-0.03%
2024/03/15	16	45.73	6	44.09	46.45	10	17,778	0.06%
2024/03/14	33	47.38	3	47.27	47.10	30	17,606	0.17%
2024/03/13	1	50.00	5	49.01	49.00	-4	17,484	-0.02%
2024/03/12	0	0.00	4.1	49.13	49.45	-4.1	17,429	-0.02%
2024/03/11	3	49.67	21.1	49.50	49.30	-18.1	17,544	-0.10%
2024/03/08	24.1	48.98	23	49.23	48.65	1.1	17,905	0.01%
2024/03/07	2	48.94	2	48.65	48.10	0	18,241	0.00%
2024/03/06	5.1	48.90	2	48.50	48.40	3.1	18,390	0.02%
2024/03/05	4	50.01	3.1	49.84	49.35	1	18,379	0.01%
2024/03/04	3	49.40	3	50.10	49.65	0	18,350	0.00%
2024/03/01	3	49.72	4	49.60	49.90	-1	18,376	-0.01%
2024/02/29	6	49.74	2.6	50.15	50.40	3.4	18,247	0.02%
2024/02/27	17	48.86	16	48.46	48.10	1	17,884	0.01%
2024/02/26	5	49.15	1	48.95	48.80	4	17,833	0.02%
2024/02/23	6	49.82	0	0.00	49.65	6	17,845	0.03%
2024/02/22	5	48.35	6	50.08	50.00	-1	17,821	-0.01%
2024/02/21	25	49.00	0	0.00	49.00	25	17,723	0.14%
2024/02/20	1	48.90	11	48.79	48.65	-10	17,675	-0.06%
2024/02/19	10	47.90	0	0.00	47.90	10	17,664	0.06%
2024/02/16	0	47.50	0	0.00	47.30	0	17,819	0.00%
2024/02/05	1	47.75	0	0.00	47.75	1	17,943	0.01%
2024/02/02	1.1	48.49	4	48.03	48.20	-2.9	17,983	-0.02%
2024/02/01	9	49.65	0	0.00	49.65	9	17,868	0.05%
2024/01/30	0	0.00	1	50.00	49.45	-1	17,848	-0.01%
2024/01/26	0	0.00	3	49.52	49.75	-3	17,882	-0.02%
2024/01/25	0	0.00	2	49.90	49.75	-2	17,876	-0.01%
2024/01/24	1	51.00	0	51.00	50.50	1	17,811	0.01%
2024/01/23	6	50.72	1	50.32	50.20	5	17,846	0.03%
2024/01/22	4	50.19	6	50.33	50.70	-2	17,889	-0.01%
2024/01/19	12	52.60	0	0.00	51.20	12	17,791	0.07%
2024/01/18	24	52.40	0	0.00	52.50	24	17,695	0.14%
2024/01/17	3	51.60	7	51.00	51.00	-4	17,539	-0.02%
2024/01/16	1	51.41	0	0.00	52.00	1	17,383	0.01%
2024/01/15	0	0.00	5	53.40	52.80	-5	17,235	-0.03%
2024/01/12	8	52.63	7	52.61	52.50	1	17,179	0.01%
2024/01/11	6	50.77	3	50.57	50.90	3	17,038	0.02%
2024/01/10	3	50.74	9	50.84	50.70	-6	16,960	-0.04%
2024/01/09	2	52.75	1	51.60	52.40	1	16,693	0.01%
2024/01/08	9	56.84	0	0.00	56.20	9	16,210	0.06%
2024/01/05	3	56.97	5	57.66	57.90	-2	15,999	-0.01%
2024/01/04	12	57.40	24	57.44	57.00	-12	15,558	-0.08%
2024/01/03	5	55.02	4	56.05	55.00	1	14,793	0.01%
2024/01/02	56	56.94	43	56.04	54.70	13	14,512	0.09%
2023/12/29	5	55.40	5	54.90	55.00	0	13,941	0.00%
2023/12/28	7	55.31	1	56.50	55.20	6	13,906	0.04%
2023/12/27	8	57.34	7	56.82	56.60	1	13,795	0.01%
2023/12/26	13	55.09	7	55.49	56.00	6	13,532	0.04%
2023/12/25	12.2	56.30	6	55.35	54.50	6.2	13,140	0.05%
2023/12/22	33	60.42	52.1	60.62	60.10	-19.1	12,342	-0.15%
2023/12/21	35	56.59	32.7	57.83	59.60	2.3	10,570	0.02%
2023/12/20	3	52.73	3	53.87	54.50	0	9,261	0.00%
2023/12/19	22	53.12	34	53.08	52.30	-12	8,798	-0.14%
2023/12/18	37.1	52.88	42	52.94	52.90	-4.9	8,116	-0.06%
2023/12/15	4	49.98	31	50.63	50.60	-27	7,335	-0.37%
2023/12/14	28	49.14	0	0.00	49.05	28	7,080	0.40%
2023/12/13	3	50.83	0	0.00	50.10	3	6,925	0.04%
2023/12/12	21	52.76	3	53.13	51.80	18	7,366	0.24%
2023/12/11	2	52.60	6	52.42	52.40	-4	7,192	-0.06%
2023/12/08	0	0.00	4	51.00	51.10	-4	6,988	-0.06%
2023/12/07	4	50.40	20	50.70	50.10	-16	6,981	-0.23%
2023/12/06	17	50.70	12	51.09	51.30	5	6,957	0.07%
2023/12/05	29	51.33	7	51.11	52.00	22	6,865	0.32%
2023/12/04	9	50.74	9	52.09	52.50	0	6,511	0.00%
2023/12/01	0	48.20	5	47.48	48.65	-5	6,098	-0.08%
2023/11/30	1	46.70	0	0.00	46.70	1	5,955	0.02%
2023/11/29	4	46.68	0	0.00	46.55	4	6,006	0.07%
2023/11/28	5	46.10	25	46.89	47.00	-20	6,013	-0.33%
2023/11/27	1	46.20	1	45.80	46.00	0	5,993	0.00%
2023/11/23	0	0.00	1	45.60	45.75	-1	6,051	-0.02%
2023/11/22	12	46.03	0	0.00	45.65	12	6,052	0.20%
2023/11/21	8	46.69	0	0.00	46.55	8	6,010	0.13%
2023/11/17	1	47.20	0	0.00	47.25	1	6,174	0.02%
2023/11/16	1	47.69	0	0.00	47.40	1	6,207	0.02%
2023/11/15	0	0.00	3	47.52	47.85	-3	6,230	-0.05%
2023/11/14	5	45.95	5	46.20	46.10	0	6,289	0.00%
2023/11/07	1	46.90	0	0.00	46.25	1	6,245	0.02%
2023/11/06	1	47.05	0.1	47.30	47.45	0.9	6,240	0.01%
2023/10/30	1	45.70	3	46.58	47.45	-2	6,225	-0.03%
2023/10/27	2	45.05	2	45.45	45.50	0	6,150	0.00%
2023/10/26	1	44.65	0	0.00	44.70	1	6,218	0.02%
2023/10/25	1	44.90	1	44.70	44.75	0	6,288	0.00%
2023/10/23	1	44.70	3	44.80	44.50	-2	6,394	-0.03%
2023/10/20	3	44.50	1	45.00	44.90	2	6,415	0.03%
2023/10/19	1	45.45	3	45.55	45.60	-2	6,456	-0.03%
2023/10/18	0	0.00	1	45.00	44.85	-1	6,467	-0.02%
2023/10/17	1	44.90	0	0.00	44.70	1	6,481	0.02%
2023/10/16	1	43.85	1	44.95	45.00	0	6,549	0.00%
2023/10/13	3	44.60	1.6	44.75	44.25	1.4	6,610	0.02%
2023/10/06	2	47.00	1	46.95	46.95	1	6,776	0.01%
2023/10/04	0	0.00	5	45.60	46.35	-5	6,971	-0.07%
2023/10/03	3	46.78	0	0.00	46.00	3	7,134	0.04%
2023/10/02	0	0.00	1	47.35	47.35	-1	7,230	-0.01%
2023/09/27	20	49.19	20	48.35	48.40	0	7,636	0.00%
2023/09/26	0	0.00	0.1	48.99	48.70	-0.1	8,660	0.00%
2023/09/25	0	49.35	0	49.10	49.20	0	9,197	0.00%
2023/09/22	0	0.00	0.1	49.56	49.50	-0.1	9,463	0.00%
2023/09/21	1	50.40	1.1	50.99	49.80	-0.1	9,532	0.00%
2023/09/20	6	51.38	1	51.60	51.30	5	9,490	0.05%
2023/09/18	1	50.70	2	50.90	50.90	-1	9,376	-0.01%
2023/09/15	5	50.25	7.3	50.58	50.60	-2.3	9,386	-0.02%
2023/09/14	8	48.51	7	48.54	48.85	1	8,722	0.01%
2023/09/12	0	0.00	3	46.53	46.80	-3	8,725	-0.03%
2023/09/11	0	46.15	0	0.00	46.00	0	8,719	0.00%
2023/09/08	1	46.45	8.2	46.51	46.30	-7.2	8,781	-0.08%
2023/09/07	2	45.75	2	46.05	45.65	0	8,817	0.00%
2023/09/06	6	47.17	0	0.00	46.30	6	8,880	0.07%
2023/09/05	0	0.00	9	47.17	47.30	-9	8,935	-0.10%
2023/09/04	2	45.20	4	46.50	46.50	-2	9,162	-0.02%
2023/08/31	1	45.60	0	0.00	45.30	1	9,261	0.01%
2023/08/30	0	0.00	2	45.85	45.85	-2	9,242	-0.02%
2023/08/29	1	45.40	0	0.00	45.35	1	9,324	0.01%
2023/08/28	0	0.00	1	45.45	46.10	-1	9,394	-0.01%
2023/08/25	4	46.20	0	0.00	45.90	4	9,499	0.04%
2023/08/24	1	46.00	0	0.00	46.00	1	9,566	0.01%
2023/08/23	0	0.00	1	47.70	47.55	-1	9,478	-0.01%
2023/08/22	4	49.00	1	48.35	48.70	3	9,435	0.03%
2023/08/21	6	49.37	0	0.00	49.30	6	9,449	0.06%
2023/08/18	8	49.81	37	50.66	50.50	-29	9,404	-0.31%
2023/08/17	5	46.35	5	47.30	47.90	0	9,202	0.00%
2023/08/16	0	48.30	0	0.00	47.60	0	9,232	0.00%
2023/08/15	0	0.00	1	49.00	49.00	-1	9,236	-0.01%
2023/08/14	2	49.55	1	49.75	49.50	1	9,286	0.01%
2023/08/11	5	49.50	5	50.40	50.60	0	9,367	0.00%
2023/08/08	5	50.20	0	0.00	50.10	5	9,472	0.05%
2023/08/07	25	50.37	0	0.00	50.50	25	9,594	0.26%
2023/08/04	3	51.37	32	51.69	51.60	-29	9,661	-0.30%
2023/08/02	3	50.47	12	51.12	51.10	-9	9,689	-0.09%
2023/08/01	3.4	51.04	1	51.10	51.10	2.4	9,706	0.02%
2023/07/31	3	50.87	0	0.00	50.40	3	9,784	0.03%
2023/07/28	0.5	51.34	13	51.32	51.80	-12.5	9,824	-0.13%
2023/07/26	11	49.95	1	49.60	49.45	10	9,944	0.10%
2023/07/24	1	49.60	6	49.35	49.30	-5	10,070	-0.05%
2023/07/21	10	51.50	10	50.60	50.90	0	10,120	0.00%
2023/07/19	9	50.86	9	50.64	50.90	0	10,214	0.00%
2023/07/18	2	51.25	0	0.00	50.40	2	10,362	0.02%
2023/07/17	1	51.00	1.1	51.09	51.00	-0.1	10,322	0.00%
2023/07/14	7	50.37	7	50.46	50.40	0	10,323	0.00%
2023/07/13	35.3	50.54	3.2	50.70	49.30	32.1	10,335	0.31%
2023/07/12	2.1	52.00	23	51.80	51.60	-20.9	10,261	-0.20%
2023/07/11	5	53.50	0	0.00	53.60	5	10,245	0.05%
2023/07/10	6.1	54.52	9	53.97	53.60	-2.9	10,259	-0.03%
2023/07/07	11	57.31	15	56.60	56.70	-4	10,090	-0.04%
2023/07/06	2	57.85	5	57.52	57.60	-3	9,972	-0.03%
2023/07/05	43	56.85	44.4	57.55	57.70	-1.4	9,939	-0.01%
2023/07/04	42	59.71	38	60.85	57.30	4	9,675	0.04%
2023/07/03	25.1	57.93	30	58.25	58.90	-4.9	8,716	-0.06%
2023/06/30	6.9	58.45	13	59.02	59.00	-6.1	8,216	-0.07%
2023/06/29	4	57.40	0	0.00	57.30	4	7,941	0.05%
2023/06/28	4	58.50	2	58.30	58.40	2	7,880	0.03%
2023/06/27	1	58.60	1	59.00	58.80	0	7,873	0.00%
2023/06/26	5	59.22	0	0.00	58.80	5	7,871	0.06%
2023/06/21	4.2	59.57	3	60.07	60.20	1.2	7,865	0.02%
2023/06/20	2	61.20	0	0.00	61.00	2	7,836	0.03%
2023/06/19	1	62.00	0	0.00	61.10	1	7,892	0.01%
2023/06/16	1	61.81	3	62.67	62.60	-2	7,918	-0.03%
2023/06/15	0.5	62.10	1	61.80	61.70	-0.5	7,940	-0.01%
2023/06/14	4	62.55	7	63.11	62.20	-3	8,067	-0.04%
2023/06/13	30	61.90	0	0.00	61.80	30	8,375	0.36%
2023/06/12	1	61.20	1	62.00	62.10	0	8,862	0.00%
2023/06/09	5	61.06	5	61.60	61.80	0	9,553	0.00%
2023/06/08	5	62.00	26.1	61.68	61.50	-21.1	9,687	-0.22%
2023/06/07	2	59.50	1	59.90	59.80	1	9,917	0.01%
2023/06/06	0.1	59.00	3	59.30	59.50	-2.9	9,925	-0.03%
2023/06/05	1	58.00	2	58.20	58.00	-1	9,958	-0.01%
2023/06/02	10	57.90	0	0.00	58.10	10	10,005	0.10%
2023/06/01	18	57.22	8	57.10	57.10	10	10,059	0.10%
2023/05/31	5	58.00	0	0.00	58.00	5	10,104	0.05%
2023/05/30	1	59.90	0	0.00	58.70	1	10,281	0.01%
2023/05/25	25	59.03	0	0.00	58.70	25	10,907	0.23%
2023/05/23	5	60.10	5	60.40	60.10	0	11,458	0.00%
2023/05/22	19	59.84	9	60.49	60.20	10	11,482	0.09%
2023/05/19	0	0.00	14	60.35	60.30	-14	11,432	-0.12%
2023/05/18	17	60.02	7	59.74	59.60	10	11,369	0.09%
2023/05/17	1	59.80	2	60.25	60.20	-1	11,390	-0.01%
2023/05/16	1	60.20	5	59.68	59.60	-4	11,367	-0.04%
2023/05/15	2	59.00	3	59.60	60.20	-1	11,413	-0.01%
2023/05/12	0	0.00	2	59.00	59.20	-2	11,434	-0.02%
2023/05/11	4	59.75	3.2	60.45	59.10	0.9	11,447	0.01%
2023/05/10	4	61.50	2	61.85	61.60	2	11,368	0.02%
2023/05/08	12	59.56	1	59.70	59.40	11	11,536	0.10%
2023/05/05	4	59.83	3	60.20	59.50	1	11,898	0.01%
2023/05/04	3	60.90	0	0.00	60.10	3	11,984	0.03%
2023/05/03	6	61.43	0	0.00	60.50	6	12,004	0.05%
2023/05/02	3	63.20	0	0.00	63.20	3	11,970	0.03%
2023/04/28	0.8	65.10	0	0.00	65.00	0.8	12,084	0.01%
2023/04/27	1	63.20	1	63.30	63.70	0	12,176	0.00%
2023/04/26	3	63.43	2	62.90	63.70	1	12,253	0.01%
2023/04/25	1	65.40	1	64.10	64.20	0	12,258	0.00%
2023/04/24	0	0.00	8	65.28	65.50	-8	12,374	-0.06%
2023/04/21	6.1	65.83	3	65.87	65.00	3.1	12,497	0.02%
2023/04/20	3	68.03	1	67.70	67.70	2	12,473	0.02%
2023/04/19	4	68.58	1	68.10	68.00	3	12,630	0.02%
2023/04/18	1	70.10	0	0.00	69.00	1	12,772	0.01%
2023/04/17	0	71.00	1	71.00	70.50	-1	12,889	-0.01%
2023/04/14	0	0.00	3.6	69.45	69.90	-3.6	13,041	-0.03%
2023/04/13	1	67.90	0	0.00	68.50	1	13,235	0.01%
2023/04/12	0	0.00	4	69.00	68.80	-4	13,442	-0.03%
2023/04/11	0	0.00	6	69.13	68.60	-6	13,740	-0.04%
2023/04/10	3	69.53	4	70.30	68.80	-1	14,135	-0.01%
2023/04/07	6	69.05	5.3	69.10	69.40	0.7	14,505	0.01%
2023/04/06	7	68.14	1	69.10	67.80	6	14,953	0.04%
2023/03/31	1	68.80	0	0.00	68.50	1	15,727	0.01%
2023/03/30	5	68.74	3	68.70	68.50	2	17,126	0.01%
2023/03/28	4	69.78	1	69.30	69.30	3	18,203	0.02%
2023/03/27	2	69.90	2	69.90	69.70	0	18,992	0.00%
2023/03/24	7	70.10	5	70.18	70.50	2	19,983	0.01%
2023/03/23	4	69.80	10	69.66	69.90	-6	20,125	-0.03%
2023/03/22	0	0.00	1	69.50	70.40	-1	20,171	0.00%
2023/03/21	1.5	69.30	1.2	69.40	69.00	0.3	20,226	0.00%
2023/03/20	4	69.80	1	70.40	69.60	3	20,233	0.01%
2023/03/17	9	68.89	9	68.91	69.00	0	20,203	0.00%
2023/03/16	13	69.74	17	69.67	68.20	-4	20,128	-0.02%
2023/03/15	12	71.86	9	71.47	71.00	3	19,886	0.02%
2023/03/14	32.4	73.34	19	73.04	72.50	13.4	19,571	0.07%
2023/03/13	16	80.42	13	80.54	80.50	3	18,898	0.02%
2023/03/10	25.1	80.61	15	81.58	79.10	10.1	18,755	0.05%
2023/03/09	0	0.00	44	80.39	80.10	-44	18,527	-0.24%
2023/03/08	40	79.73	3	79.50	79.00	37	18,647	0.20%
2023/03/07	17	80.95	4.1	80.75	80.70	13	18,699	0.07%
2023/03/06	15	81.06	8.4	80.76	80.60	6.6	18,803	0.04%
2023/03/03	17	80.66	14	80.77	81.10	3	19,016	0.02%
2023/03/02	14	80.26	8	80.70	80.70	6	19,149	0.03%
2023/03/01	1	79.20	3	78.60	78.60	-2	18,998	-0.01%
2023/02/24	14.4	79.17	26	79.73	79.60	-11.6	18,961	-0.06%
2023/02/23	20	79.20	18	79.27	79.20	2	18,829	0.01%
2023/02/22	2.3	76.58	5.5	78.12	76.70	-3.3	18,592	-0.02%
2023/02/21	2	77.65	10.1	77.22	77.50	-8.1	18,344	-0.04%
2023/02/20	0	0.00	1	73.90	74.00	-1	18,296	-0.01%
2023/02/17	1	72.70	0	0.00	73.30	1	18,522	0.01%
2023/02/16	1	73.90	0	0.00	73.70	1	18,664	0.01%
2023/02/15	2	74.45	1	74.70	73.70	1	19,073	0.01%
2023/02/14	3	74.77	5	74.68	74.80	-2	19,329	-0.01%
2023/02/13	4	73.83	0	0.00	73.80	4	19,474	0.02%
2023/02/10	8	75.69	0	0.00	75.50	8	19,706	0.04%
2023/02/09	3	77.60	0	0.00	76.90	3	20,025	0.01%
2023/02/08	1	78.10	0	0.00	77.90	1	20,279	0.00%
2023/02/07	3	76.90	4	77.05	77.60	-1	20,350	0.00%
2023/02/06	11	76.80	1	76.70	76.10	10	20,482	0.05%
2023/02/03	4	80.48	8.1	80.11	79.50	-4.1	20,459	-0.02%
2023/02/02	2	78.80	8.2	78.17	78.60	-6.2	20,220	-0.03%
2023/02/01	0	0.00	20	76.60	76.70	-20	20,217	-0.10%
2023/01/31	0	0.00	2	76.00	75.90	-2	20,313	-0.01%
2023/01/30	7.2	74.04	12	74.62	75.60	-4.8	20,414	-0.02%
2023/01/17	10	74.40	11.5	73.98	73.60	-1.5	20,433	-0.01%
2023/01/16	20	73.74	5	73.40	73.70	15	20,475	0.07%
2023/01/13	11	74.16	11.2	74.46	74.50	-0.2	20,424	0.00%
2023/01/12	8.5	74.84	14	75.42	74.10	-5.6	20,536	-0.03%
2023/01/11	8.2	76.66	4	77.00	76.10	4.2	20,473	0.02%
2023/01/10	3	77.18	5	77.06	76.50	-2	20,444	-0.01%
2023/01/09	21	77.70	22	76.76	77.50	-1	20,639	0.00%
2023/01/06	6	76.93	9	76.83	77.80	-3	20,709	-0.01%
2023/01/05	7	77.84	5.1	78.19	77.10	1.9	20,762	0.01%
2023/01/04	9.3	77.79	17	77.56	77.10	-7.7	20,903	-0.04%
2023/01/03	24	80.01	18.2	80.56	79.20	5.9	20,825	0.03%
2022/12/30	13	80.35	9	80.52	80.10	4	20,753	0.02%
2022/12/29	15	79.05	13	79.19	79.20	2	20,637	0.01%
2022/12/28	11.5	80.81	17	79.87	79.00	-5.5	20,583	-0.03%
2022/12/27	12.2	83.22	32	83.77	82.10	-19.8	20,463	-0.10%
2022/12/26	33.1	83.64	27	83.28	82.40	6.1	20,553	0.03%
2022/12/23	64	85.12	56.2	85.21	86.20	7.9	20,344	0.04%
2022/12/22	65	83.94	75.1	85.41	87.20	-10.1	19,732	-0.05%
2022/12/21	23	78.20	22	79.11	79.80	1	18,579	0.01%
2022/12/20	41	78.08	30	78.04	76.70	11	18,285	0.06%
2022/12/19	28	78.12	14	77.58	76.20	14	18,086	0.08%
2022/12/16	22	76.68	31	76.95	78.80	-9	17,509	-0.05%
2022/12/15	7.2	71.49	7	72.17	72.50	0.2	16,827	0.00%
2022/12/14	2	69.75	0	0.00	70.70	2	17,223	0.01%
2022/12/13	2	70.25	6	70.52	70.30	-4	17,331	-0.02%
2022/12/12	10	69.35	11	69.33	69.30	-1	17,584	-0.01%
2022/12/09	0.1	69.90	1	69.60	70.10	-0.9	17,814	-0.01%
2022/12/08	1	68.60	0	0.00	68.60	1	18,088	0.01%
2022/12/07	7	70.19	2	70.50	69.10	5	18,250	0.03%
2022/12/06	25	72.68	13	72.06	70.60	12	18,254	0.07%
2022/12/05	2	74.65	0	0.00	74.30	2	18,390	0.01%
2022/12/02	2	74.85	1	74.70	74.50	1	18,584	0.01%
2022/12/01	15	77.07	4.2	75.76	75.30	10.9	18,774	0.06%
2022/11/30	15.1	75.09	16	75.58	76.10	-1	18,698	-0.01%
2022/11/29	12	72.58	12	74.22	74.70	0	18,769	0.00%
2022/11/28	10	73.00	9	73.02	72.90	1	18,998	0.01%
2022/11/25	5	75.72	7	76.23	74.90	-2	18,973	-0.01%
2022/11/24	6	75.40	22.2	74.04	75.40	-16.2	19,000	-0.08%
2022/11/23	3	70.60	11	71.12	71.10	-8	18,785	-0.04%
2022/11/22	5	70.10	3	69.30	69.10	2	18,934	0.01%
2022/11/21	15	70.23	13	70.82	69.50	2	18,878	0.01%
2022/11/18	12	72.48	20	72.73	71.80	-8	18,843	-0.04%
2022/11/17	8	74.93	7	75.24	74.20	1	18,944	0.01%
2022/11/16	0	0.00	1.3	74.26	75.30	-1.3	18,910	-0.01%
2022/11/15	2	74.70	2	73.35	74.60	0	18,998	0.00%
2022/11/14	1	74.10	1	74.60	74.10	0	18,805	0.00%
2022/11/11	9	75.12	10	76.11	73.50	-1	18,698	-0.01%
2022/11/10	12	73.75	22	73.65	74.40	-10	18,395	-0.05%
2022/11/09	10	71.78	5	71.94	72.00	5	18,244	0.03%
2022/11/08	26	71.35	26	71.05	70.40	0	18,282	0.00%
2022/11/07	0	0.00	1	70.00	70.00	-1	18,009	-0.01%
2022/11/04	0	0.00	1	67.40	66.60	-1	17,759	-0.01%
2022/11/03	10	65.35	12	65.65	65.80	-2	17,605	-0.01%
2022/11/02	13	67.75	16	67.46	66.50	-3	17,748	-0.02%
2022/11/01	8	67.24	5	68.26	66.00	3	17,590	0.02%
2022/10/31	5	67.84	5	67.42	67.70	0	17,596	0.00%
2022/10/28	6	69.83	6	69.25	68.50	0	17,585	0.00%
2022/10/27	8	69.03	8	69.68	70.50	0	17,529	0.00%
2022/10/26	7	67.00	8	67.88	69.20	-1	17,483	-0.01%
2022/10/25	5	68.20	5	68.70	67.70	0	17,395	0.00%
2022/10/24	0	0.00	8	69.51	68.50	-8	17,586	-0.05%
2022/10/20	2	64.15	2	66.90	66.90	0	17,578	0.00%
2022/10/19	11	67.70	6	67.95	67.90	5	17,706	0.03%
2022/10/18	0	0.00	1	66.40	67.00	-1	17,674	-0.01%
2022/10/17	17	63.67	10	64.51	64.90	7	17,705	0.04%
2022/10/14	10	68.80	10	68.65	68.80	0	17,512	0.00%
2022/10/13	8	67.45	5	67.00	65.40	3	17,873	0.02%
2022/10/12	17	68.93	13	68.38	68.30	4	18,252	0.02%
2022/10/11	5	72.80	5	73.40	72.20	0	18,103	0.00%
2022/10/07	11	73.47	1	73.30	73.20	10	17,998	0.06%
2022/10/06	21	72.80	13	72.87	73.60	8	18,048	0.04%
2022/10/05	7	73.26	6	73.83	72.90	1	18,103	0.01%
2022/10/04	14	71.14	16	71.26	71.60	-2	18,225	-0.01%
2022/10/03	11	69.47	9	69.49	70.30	2	18,110	0.01%
2022/09/30	2	64.25	2	66.40	66.80	0	17,994	0.00%
2022/09/29	2	67.35	2	67.40	66.50	0	17,966	0.00%
2022/09/28	9.1	68.51	8	66.53	65.70	1.1	17,990	0.01%
2022/09/27	6	70.72	6.2	70.97	71.00	-0.2	18,355	0.00%
2022/09/26	11.2	71.74	29.2	70.54	69.40	-18	18,480	-0.10%
2022/09/23	11	75.95	15	76.23	74.90	-4	18,620	-0.02%
2022/09/22	26	75.62	15	75.03	74.70	11	18,861	0.06%
2022/09/21	13	76.38	30	77.80	78.30	-17	19,104	-0.09%
2022/09/20	7	75.41	3	75.77	75.10	4	19,163	0.02%
2022/09/19	21	76.93	29	77.34	74.10	-8	19,630	-0.04%
2022/09/16	10	79.40	8.3	80.05	80.70	1.7	19,925	0.01%
2022/09/15	46	81.28	4.2	81.29	80.70	41.8	20,286	0.21%
2022/09/14	13	78.00	14	77.97	79.10	-1	20,546	0.00%
2022/09/13	6	77.97	6	77.97	77.70	0	20,614	0.00%
2022/09/12	13	76.96	19.1	77.12	76.90	-6.1	20,925	-0.03%
2022/09/08	6.1	73.25	9.8	73.21	74.10	-3.7	20,836	-0.02%
2022/09/07	34	74.53	33	75.47	74.50	1	20,908	0.00%
2022/09/06	11	77.36	7	77.84	76.80	4	20,750	0.02%
2022/09/05	18	76.73	12	77.42	76.20	6	20,692	0.03%
2022/09/02	17.1	81.23	30	79.93	78.00	-12.9	20,581	-0.06%
2022/09/01	8	84.19	5	84.20	83.70	3	20,346	0.01%
2022/08/31	6	83.17	5.2	85.45	86.80	0.8	20,415	0.00%
2022/08/30	6	86.63	7	86.51	86.10	-1	20,129	0.00%
2022/08/29	6	86.55	4	87.48	86.30	2	20,111	0.01%
2022/08/26	2	93.50	2	93.90	93.10	0	20,046	0.00%
2022/08/25	3	91.73	4	92.88	92.80	-1	20,010	0.00%
2022/08/24	7	92.70	0	0.00	91.30	7	20,068	0.03%
2022/08/23	1	95.20	4	94.80	94.60	-3	20,090	-0.01%
2022/08/22	13	96.49	5	96.08	95.10	8	20,154	0.04%
2022/08/19	1	100.50	0	0.00	100.50	1	20,021	0.00%
2022/08/17	8	101.50	3	101.50	101.50	5	20,697	0.02%
2022/08/16	1	99.90	0	0.00	99.90	1	21,251	0.00%
2022/08/15	5	102.50	0	0.00	101.50	5	21,871	0.02%
2022/08/12	0	0.00	1	104.00	104.50	-1	21,770	0.00%
2022/08/11	6	103.83	2	104.00	103.00	4	21,901	0.02%
2022/08/10	9	104.61	6	105.25	103.00	3	21,885	0.01%
2022/08/09	15	105.63	14	105.54	105.00	1	21,937	0.00%
2022/08/08	1	107.50	1	107.50	107.50	0	21,826	0.00%
2022/08/05	9	107.11	2	107.50	107.50	7	21,846	0.03%
2022/08/04	2	103.50	2	103.75	104.00	0	21,921	0.00%
2022/08/03	3.1	104.34	2	105.75	104.50	1.1	21,955	0.01%
2022/08/02	20	104.55	7	103.79	105.00	13	22,088	0.06%
2022/08/01	2	105.50	2	106.50	107.50	0	22,109	0.00%
2022/07/29	6	105.34	10	106.95	107.00	-4	22,202	-0.02%
2022/07/28	11	102.55	1	102.50	102.00	10	22,118	0.05%
2022/07/27	4	102.63	7.2	103.54	104.50	-3.2	22,091	-0.01%
2022/07/26	18	101.11	11.1	101.37	100.50	7	22,099	0.03%
2022/07/25	3	105.00	3	104.00	104.00	0	21,952	0.00%
2022/07/22	5	106.40	6	106.67	106.50	-1	21,993	0.00%
2022/07/21	5	105.10	6	105.92	105.50	-1	22,013	0.00%
2022/07/20	21	106.86	20	105.78	103.50	1	21,989	0.00%
2022/07/19	26	128.77	19	128.97	131.00	7	21,598	0.03%
2022/07/18	4	119.13	6	120.75	121.00	-2	21,147	-0.01%
2022/07/15	4	117.38	1	119.00	117.00	3	21,144	0.01%
2022/07/14	3	115.00	2	117.50	118.50	1	21,219	0.00%
2022/07/13	2	116.50	2	116.25	113.50	0	21,063	0.00%
2022/07/12	4	111.88	1	112.50	112.00	3	20,966	0.01%
2022/07/11	3	120.00	1	119.00	120.50	2	20,719	0.01%
2022/07/08	608	121.07	609	120.86	120.50	-1	20,675	0.00%	大買/大賣/
2022/07/07	1	116.50	4	113.88	116.50	-3	20,505	-0.01%
2022/07/06	2	114.50	2	113.50	113.50	0	20,500	0.00%
2022/07/05	5	116.20	3	114.00	116.00	2	20,405	0.01%
2022/07/04	1	114.00	5	113.00	115.50	-4	19,948	-0.02%
2022/07/01	3.1	112.54	2	117.54	111.00	1.1	19,836	0.01%
2022/06/30	8	117.81	6	118.75	119.00	2	19,480	0.01%
2022/06/29	15	123.43	14.1	121.62	120.00	0.9	19,155	0.00%
2022/06/28	8	124.56	8	127.00	128.00	0	18,787	0.00%
2022/06/27	5	124.40	6	126.67	128.00	-1	18,412	-0.01%
2022/06/24	11	114.73	15	116.50	116.50	-4	17,937	-0.02%
2022/06/23	11	111.73	10	112.60	110.50	1	17,617	0.01%
2022/06/22	3	118.50	2	121.50	120.00	1	17,276	0.01%
2022/06/21	1	123.00	1	123.50	123.50	0	16,758	0.00%
2022/06/20	8	121.50	4.3	124.90	119.50	3.7	16,534	0.02%
2022/06/17	0	0.00	1	130.00	131.00	-1	16,156	-0.01%
2022/06/16	4.2	137.53	0	0.00	131.00	4.2	15,984	0.03%
2022/06/15	3	143.17	0	0.00	140.50	3	16,030	0.02%
2022/06/14	2	142.50	1	141.50	143.00	1	16,380	0.01%
2022/06/13	3	143.83	1	143.00	143.00	2	17,312	0.01%
2022/06/10	11.1	150.96	0	0.00	150.00	11.1	17,735	0.06%
2022/06/09	7	155.86	2	155.50	155.00	5	17,977	0.03%
2022/06/08	0	0.00	1	160.50	161.50	-1	18,124	-0.01%
2022/06/07	2	159.75	2	159.75	159.00	0	18,565	0.00%
2022/06/06	19	162.13	17	160.29	158.50	2	19,086	0.01%
2022/06/02	0	0.00	7.1	159.28	158.50	-7.1	19,672	-0.04%
2022/06/01	3	158.00	5	159.80	159.50	-2	20,734	-0.01%
2022/05/31	7	159.07	0	0.00	157.00	7	22,047	0.03%
2022/05/30	7	160.07	14	159.18	158.50	-7	22,405	-0.03%
2022/05/27	4	158.50	6	158.75	160.50	-2	22,706	-0.01%
2022/05/26	9	160.06	18	159.22	156.50	-9	23,032	-0.04%
2022/05/25	27	161.74	26	161.17	160.50	1	23,196	0.00%
2022/05/24	18	164.61	10.1	164.24	161.50	7.9	23,415	0.03%
2022/05/23	2	160.00	15	160.77	163.50	-13	23,452	-0.06%
2022/05/20	0	0.00	4	147.75	149.00	-4	23,616	-0.02%
2022/05/19	5	141.40	5	143.30	146.00	0	24,528	0.00%
2022/05/18	1	146.00	3	145.17	147.50	-2	25,491	-0.01%
2022/05/17	11	146.18	5	144.90	143.00	6	26,034	0.02%
2022/05/16	4	148.00	1.3	151.00	148.00	2.7	26,380	0.01%
2022/05/13	0	0.00	2	151.75	153.50	-2	26,755	-0.01%
2022/05/12	14.4	150.41	5	151.80	148.50	9.4	27,852	0.03%
2022/05/11	7	152.35	10	151.10	151.50	-3	28,048	-0.01%
2022/05/10	4.2	150.26	6	151.00	151.50	-1.8	28,426	-0.01%
2022/05/09	10	150.10	0	0.00	148.00	10	28,842	0.03%
2022/05/06	1	148.01	8	150.88	151.50	-7	29,843	-0.02%
2022/05/05	6	151.42	15	151.40	153.00	-9	29,960	-0.03%
2022/05/04	1	149.50	2	149.75	148.50	-1	29,923	0.00%
2022/05/03	9	144.61	9	144.39	146.00	0	30,123	0.00%
2022/04/29	21	146.02	15	146.90	146.00	6	30,426	0.02%
2022/04/28	6	144.33	3.3	142.70	142.00	2.7	30,615	0.01%
2022/04/27	26	143.04	24	140.81	144.00	2	30,648	0.01%
2022/04/26	5	148.30	8	146.63	145.00	-3	30,761	-0.01%
2022/04/25	10.1	149.55	6	150.58	148.00	4.1	30,860	0.01%
2022/04/22	2	156.50	2	156.50	156.00	0	30,890	0.00%
2022/04/21	13	157.31	5	158.00	157.50	8	31,098	0.03%
2022/04/20	3	157.17	0	0.00	155.50	3	31,348	0.01%
2022/04/19	0	0.00	7	155.79	156.00	-7	31,482	-0.02%
2022/04/18	14	151.11	13	151.65	151.00	1	31,728	0.00%
2022/04/15	1	154.50	2	155.50	155.00	-1	32,036	0.00%
2022/04/14	10.4	157.56	7	155.57	154.50	3.4	32,163	0.01%
2022/04/13	4	156.00	5.1	156.23	158.00	-1.1	32,253	0.00%
2022/04/12	14	150.54	11	149.64	153.00	3	32,311	0.01%
2022/04/11	1	152.50	6	154.92	151.50	-5	32,351	-0.02%
2022/04/08	2	152.52	6	154.25	154.00	-4	32,947	-0.01%
2022/04/07	5	152.30	4	150.75	149.50	1	33,063	0.00%
2022/04/06	5	154.40	0	0.00	156.00	5	33,093	0.02%
2022/04/01	4.1	157.43	4	159.50	160.00	0.1	33,478	0.00%
2022/03/31	2	157.50	0	0.00	158.50	2	33,528	0.01%
2022/03/30	2	159.97	8	159.69	160.00	-6	33,688	-0.02%
2022/03/29	5	156.70	2	156.00	154.50	3	33,769	0.01%
2022/03/28	9	154.83	7	155.29	156.00	2	34,092	0.01%
2022/03/25	13.2	155.28	7.1	156.58	153.50	6.1	34,467	0.02%
2022/03/24	12	160.71	7	162.29	160.00	5	34,857	0.01%
2022/03/23	5	164.01	1	166.00	163.00	4	35,566	0.01%
2022/03/22	4	164.75	2	163.75	162.50	2	36,222	0.01%
2022/03/21	0	164.00	5	163.70	163.00	-5	37,126	-0.01%
2022/03/18	11.2	160.93	6	161.75	163.00	5.2	38,261	0.01%
2022/03/17	4	167.13	6	163.67	168.00	-2	38,841	-0.01%
2022/03/16	58.4	164.54	36.5	163.64	161.50	21.9	39,919	0.05%
2022/03/15	5.2	179.13	9.1	182.39	172.50	-3.9	39,944	-0.01%
2022/03/14	12	180.42	16	180.25	182.00	-4	41,030	-0.01%
2022/03/11	18.6	175.31	23	174.52	175.00	-4.5	42,473	-0.01%
2022/03/10	14.6	179.00	9	179.06	176.50	5.6	43,249	0.01%
2022/03/09	16	173.91	12	173.67	174.00	4	43,857	0.01%
2022/03/08	14.3	174.99	10	172.85	170.50	4.3	44,460	0.01%
2022/03/07	37.1	186.43	27.2	187.00	180.00	9.9	43,865	0.02%
2022/03/04	46.1	197.29	43.2	198.99	192.00	2.9	43,042	0.01%
2022/03/03	7	195.13	11.1	193.69	192.00	-4.1	41,921	-0.01%
2022/03/02	13.3	193.50	10	192.94	190.50	3.2	41,774	0.01%
2022/03/01	10	193.05	10.5	193.63	193.00	-0.5	41,636	0.00%
2022/02/25	14	187.04	13	186.85	187.00	1	41,391	0.00%
2022/02/24	38.5	186.06	38	185.92	182.00	0.5	41,218	0.00%
2022/02/23	13.2	188.73	18.8	188.91	190.00	-5.6	40,843	-0.01%
2022/02/22	29.9	184.65	26	185.29	181.50	3.9	40,488	0.01%
2022/02/21	35	197.70	30.1	197.02	195.00	5	39,762	0.01%
2022/02/18	23.1	188.51	32	190.28	194.50	-8.9	39,031	-0.02%
2022/02/17	27.1	185.66	24.2	185.22	183.00	2.9	38,225	0.01%
2022/02/16	9	182.83	7.5	183.50	183.50	1.5	37,912	0.00%
2022/02/15	18	180.92	22	179.52	178.50	-4	38,206	-0.01%
2022/02/14	24.1	180.02	26	181.19	180.00	-1.9	38,783	0.00%
2022/02/11	11	174.77	17.1	173.40	172.00	-6.1	38,390	-0.02%
2022/02/10	17	175.08	21	172.29	175.50	-4	39,037	-0.01%
2022/02/09	37	175.78	36	175.42	173.50	1	39,741	0.00%
2022/02/08	59.3	169.85	72	170.26	172.00	-12.7	39,830	-0.03%
2022/02/07	11	154.85	17	157.79	162.00	-6	39,996	-0.01%
2022/01/26	14.1	149.26	10	147.80	147.50	4.1	41,239	0.01%
2022/01/25	18.2	148.73	9	147.94	145.50	9.2	41,581	0.02%
2022/01/24	27	151.28	23	150.91	153.00	4	41,813	0.01%
2022/01/21	14.2	154.59	11	154.18	151.50	3.2	42,137	0.01%
2022/01/20	3	161.67	5	162.40	161.00	-2	42,290	0.00%
2022/01/19	10	162.35	5	164.50	161.50	5	42,524	0.01%
2022/01/18	6	165.59	4	167.25	166.00	2	42,715	0.00%
2022/01/17	4.1	168.74	1	167.00	166.00	3.1	43,550	0.01%
2022/01/14	26	170.48	24	171.48	173.50	2	44,029	0.00%
2022/01/13	25	173.56	22	170.09	168.50	3	44,460	0.01%
2022/01/12	7.3	179.52	7.3	176.17	176.00	0	44,725	0.00%
2022/01/11	6	179.00	5	181.40	181.50	1	45,521	0.00%
2022/01/10	21.1	181.93	15	179.57	179.50	6.1	46,605	0.01%
2022/01/07	11.6	188.25	11.5	189.30	187.50	0.2	47,315	0.00%
2022/01/06	10.5	192.12	10.1	191.85	191.00	0.4	48,866	0.00%
2022/01/05	8	190.63	7.2	192.29	191.00	0.8	49,726	0.00%
2022/01/04	10.1	186.40	26.1	188.23	191.50	-16	50,499	-0.03%
2022/01/03	38.2	188.85	32	186.83	187.50	6.2	51,296	0.01%
2021/12/30	7.3	198.54	9.1	198.67	198.50	-1.8	51,827	0.00%
2021/12/29	2	201.75	5	201.90	201.00	-3	52,778	-0.01%
2021/12/28	25	203.90	22.3	202.15	200.50	2.7	54,654	0.00%
2021/12/27	3	200.00	1	199.00	199.00	2	55,451	0.00%
2021/12/24	18	201.50	14.1	199.93	199.00	4	56,326	0.01%
2021/12/23	23.2	203.25	14	202.11	200.00	9.2	56,322	0.02%
2021/12/22	10.4	203.90	27.3	203.98	204.00	-17	56,540	-0.03%
2021/12/21	20	201.08	27	203.58	207.00	-7	56,543	-0.01%
2021/12/20	16.1	198.40	13	195.88	199.00	3.1	56,620	0.01%
2021/12/17	32.3	202.33	32.4	202.61	200.00	-0.1	56,644	0.00%
2021/12/16	23.3	199.53	24.1	199.14	196.50	-0.8	56,315	0.00%
2021/12/15	23.2	194.74	16	197.09	199.00	7.2	56,196	0.01%
2021/12/14	29.2	198.11	45	197.13	189.50	-15.8	56,156	-0.03%
2021/12/13	25.3	205.87	25.6	206.43	201.50	-0.4	55,319	0.00%
2021/12/10	39.2	207.57	66.3	206.65	210.50	-27.1	55,553	-0.05%
2021/12/09	12	200.58	27.4	202.21	208.00	-15.4	54,894	-0.03%
2021/12/08	84.1	198.82	52.2	197.16	197.00	31.9	54,715	0.06%
2021/12/07	35.1	186.50	40	185.96	191.00	-4.9	54,241	-0.01%
2021/12/06	6	174.42	15	175.10	176.50	-9	53,587	-0.02%
2021/12/03	75	169.29	37	167.73	164.50	38	53,625	0.07%
2021/12/02	36	162.83	66	165.67	169.50	-30	53,692	-0.06%
2021/12/01	12	155.92	13	154.42	154.50	-1	53,099	0.00%
2021/11/30	12	155.79	10	156.20	156.50	2	53,553	0.00%
2021/11/29	19	152.24	11	152.82	153.00	8	54,150	0.01%
2021/11/26	24	155.15	16	157.19	152.00	8	55,260	0.01%
2021/11/25	15	158.37	26.1	155.93	157.50	-11.1	55,943	-0.02%
2021/11/24	9	153.11	1	155.00	154.00	8	56,530	0.01%
2021/11/23	10	154.85	6	156.67	154.00	4	58,328	0.01%
2021/11/22	15	157.63	16	156.81	154.50	-1	60,206	0.00%
2021/11/19	21	158.05	17.1	159.41	156.00	3.9	61,871	0.01%
2021/11/18	5	160.50	8.1	160.50	160.50	-3.1	64,140	0.00%
2021/11/17	16	158.31	27.5	157.52	158.50	-11.5	66,010	-0.02%
2021/11/16	1	160.97	9	160.39	161.00	-8	67,378	-0.01%
2021/11/15	22.2	159.72	22.4	159.00	157.00	-0.2	69,856	0.00%
2021/11/12	16.4	159.56	14.2	160.35	159.00	2.2	71,211	0.00%
2021/11/11	53.5	167.59	31.4	169.21	159.50	22.1	71,484	0.03%
2021/11/10	40.1	183.37	26.5	184.23	177.00	13.6	72,107	0.02%
2021/11/09	33	186.65	31	186.60	183.50	2	73,224	0.00%
2021/11/08	37.1	183.15	39.1	184.62	190.00	-2	73,787	0.00%
2021/11/05	19.1	174.02	18.7	175.71	178.00	0.4	74,735	0.00%
2021/11/04	48.2	178.12	41	178.12	174.50	7.2	76,083	0.01%
2021/11/03	25.1	169.87	49.4	171.56	171.50	-24.3	76,323	-0.03%
2021/11/02	36.2	162.25	40.5	161.81	161.00	-4.3	76,868	-0.01%
2021/11/01	46	163.85	42.5	159.48	158.50	3.5	77,612	0.00%
2021/10/29	38	157.08	36.3	157.15	160.00	1.7	78,267	0.00%
2021/10/28	33	156.33	33	156.15	153.50	0	79,584	0.00%
2021/10/27	8	153.63	6.1	153.99	153.00	1.9	82,036	0.00%
2021/10/26	20	157.20	20.3	158.52	157.00	-0.3	84,992	0.00%
2021/10/25	42.5	155.34	42.5	157.54	157.50	0	87,571	0.00%
2021/10/22	19	154.71	20	152.98	152.50	-1	90,066	0.00%
2021/10/21	14	159.93	18	163.53	159.00	-4	91,770	0.00%
2021/10/20	8	162.31	8	161.25	159.50	0	92,550	0.00%
2021/10/19	29	159.81	35	162.19	158.00	-6	94,278	-0.01%
2021/10/18	38	154.79	39	153.65	160.00	-1	96,471	0.00%
2021/10/15	23	161.07	17	162.62	161.00	6	97,931	0.01%
2021/10/14	551	166.47	559	166.33	164.50	-8	98,982	-0.01%	大買/大賣/
2021/10/13	38	157.32	38	157.64	155.00	0	99,248	0.00%
2021/10/12	79	158.03	66	158.53	153.50	13	101,711	0.01%
2021/10/08	31	167.82	26	167.54	169.50	5	102,911	0.00%
2021/10/07	26	169.67	34	171.24	171.50	-8	105,121	-0.01%
2021/10/06	53.1	166.61	45.2	166.73	161.50	7.9	106,167	0.01%
2021/10/05	583	161.50	590	161.04	173.00	-7	107,309	-0.01%	大買/大賣/
2021/10/04	43.2	174.46	40	173.04	165.50	3.2	108,342	0.00%
2021/10/01	56.1	190.26	32	191.70	183.50	24.1	110,613	0.02%
2021/09/30	9	202.39	16	202.81	203.50	-7	112,158	-0.01%
2021/09/29	17	201.27	19	202.37	200.50	-2	113,993	0.00%
2021/09/28	18	202.42	10	202.60	203.50	8	115,755	0.01%
2021/09/27	18.2	213.80	17	215.74	208.00	1.2	117,732	0.00%
2021/09/24	19	213.90	20	213.90	215.00	-1	121,860	0.00%
2021/09/23	20	208.55	17	208.94	207.50	3	123,853	0.00%
2021/09/22	23	203.43	23	204.72	203.00	0	127,961	0.00%
2021/09/17	24	207.98	26.2	207.45	210.00	-2.2	129,019	0.00%
2021/09/16	8.1	203.56	6	200.92	200.50	2.1	131,239	0.00%
2021/09/15	37	201.39	46	203.18	205.00	-9	132,972	-0.01%
2021/09/14	29.1	207.04	22.1	205.41	201.50	7.1	136,191	0.01%
2021/09/13	29	212.40	30	212.98	210.00	-1	138,442	0.00%
2021/09/10	21	209.71	23	210.91	211.50	-2	139,336	0.00%
2021/09/09	28	209.18	26	210.75	207.50	2	140,530	0.00%
2021/09/08	25.3	212.24	21	212.24	213.00	4.3	141,059	0.00%
2021/09/07	9.4	204.48	11.3	208.65	209.50	-1.9	141,359	0.00%
2021/09/06	11.3	218.70	16	216.25	211.00	-4.7	140,707	0.00%
2021/09/03	23.1	230.96	14	229.32	222.00	9.1	140,444	0.01%
2021/09/02	24	239.31	33	238.32	235.50	-9	139,951	-0.01%
2021/09/01	46	239.61	38.1	238.36	235.00	7.9	139,269	0.01%
2021/08/31	32.3	247.39	33	248.70	248.00	-0.7	138,045	0.00%
2021/08/30	27	254.43	23	254.30	249.00	4	137,102	0.00%
2021/08/27	60.1	256.10	48	256.64	252.00	12.1	136,378	0.01%
2021/08/26	44.2	254.53	34	256.84	258.00	10.2	134,570	0.01%
2021/08/25	43.2	251.54	48.7	252.39	262.00	-5.5	132,823	0.00%
2021/08/24	43.1	249.62	18	248.64	244.00	25.1	131,087	0.02%
2021/08/23	44	242.22	50.5	243.64	248.00	-6.5	129,142	-0.01%
2021/08/20	24	218.27	24	219.10	225.50	0	129,352	0.00%
2021/08/19	69.5	224.71	46	224.02	213.00	23.5	130,804	0.02%
2021/08/18	23	211.54	44.2	214.59	226.00	-21.2	129,864	-0.02%
2021/08/17	24	211.15	20	207.38	205.50	4	130,875	0.00%
2021/08/16	15.3	213.14	16.3	213.70	215.00	-0.9	131,847	0.00%
2021/08/13	32.5	225.24	26	224.98	215.00	6.5	131,260	0.00%
2021/08/12	41	225.15	58.1	218.45	230.00	-17.1	131,665	-0.01%
2021/08/11	48.1	218.51	46	217.70	217.00	2.1	131,247	0.00%
2021/08/10	25.1	231.76	21.3	234.47	225.00	3.8	129,537	0.00%
2021/08/09	53.5	233.07	53	233.79	229.00	0.5	128,839	0.00%
2021/08/06	16	232.66	24.4	233.01	231.00	-8.4	128,536	-0.01%
2021/08/05	15	224.10	10	229.85	221.00	5	127,154	0.00%
2021/08/04	37	233.93	36.2	234.61	233.00	0.8	126,543	0.00%
2021/08/03	49.8	231.72	62	233.47	229.00	-12.2	126,639	-0.01%
2021/08/02	80	223.38	78	222.93	232.00	2	125,565	0.00%
2021/07/30	95.6	241.56	48.2	243.68	223.50	47.5	123,176	0.04%
2021/07/29	123.4	237.90	101.6	238.71	248.00	21.7	120,666	0.02%	大買/大賣/
2021/07/28	55.8	207.18	52	208.57	225.50	3.7	118,502	0.00%
2021/07/27	21	206.07	31	205.63	205.00	-10	116,098	-0.01%
2021/07/26	25.3	229.04	24.2	232.24	216.50	1.1	115,006	0.00%
2021/07/23	39.2	245.04	35.1	243.83	240.00	4.2	113,819	0.00%
2021/07/22	469	227.22	480.1	227.94	240.00	-11.1	112,099	-0.01%	大買/大賣/
2021/07/21	44	253.89	49.5	260.19	238.50	-5.5	109,689	0.00%
2021/07/20	34.7	268.82	29	273.86	260.50	5.7	107,231	0.01%
2021/07/19	79.2	293.56	87	294.14	286.00	-7.8	105,706	-0.01%
2021/07/16	74.2	290.99	67.4	292.15	286.00	6.8	105,178	0.01%
2021/07/15	24.5	267.45	34.1	268.79	278.50	-9.6	102,364	-0.01%
2021/07/14	47	249.95	52.5	250.81	253.50	-5.4	101,196	-0.01%
2021/07/13	63.9	276.39	47	277.28	258.50	16.9	98,531	0.02%
2021/07/12	42.2	287.23	55	291.13	287.00	-12.9	96,744	-0.01%
2021/07/09	65.3	291.09	48.1	294.39	275.00	17.3	94,700	0.02%
2021/07/08	56.5	281.48	66.6	286.03	304.00	-10.1	92,400	-0.01%
2021/07/07	159.3	302.27	156	301.16	276.50	3.3	89,534	0.00%	大買/大賣/
2021/07/06	44	309.42	34	304.50	296.00	10	87,537	0.01%
2021/07/05	41.2	311.80	23	309.13	302.00	18.2	85,714	0.02%
2021/07/02	34.7	332.77	42	332.07	326.50	-7.3	83,762	-0.01%
2021/07/01	74.8	338.71	64	343.94	336.00	10.8	81,705	0.01%
2021/06/30	34	309.72	53.1	313.33	321.00	-19.1	77,304	-0.02%
2021/06/29	88.2	307.72	57	306.92	292.00	31.2	75,146	0.04%
2021/06/28	24	293.32	33.3	296.06	300.00	-9.3	71,395	-0.01%
2021/06/25	38.9	264.90	48.4	268.00	273.00	-9.6	70,194	-0.01%
2021/06/24	16	238.70	32.2	239.34	248.50	-16.2	67,663	-0.02%
2021/06/23	61.1	240.14	46.1	249.01	226.00	15	65,883	0.02%
2021/06/22	41.5	263.83	24	265.69	251.00	17.5	61,674	0.03%
2021/06/21	15.8	237.49	19.2	245.50	249.00	-3.4	58,851	-0.01%
2021/06/18	44.2	217.74	73.1	221.17	226.50	-28.9	58,156	-0.05%
2021/06/17	53.3	204.75	8	202.63	206.00	45.3	56,643	0.08%
2021/06/16	15.3	205.77	18	209.56	205.50	-2.7	55,154	0.00%
2021/06/15	5	184.60	7.1	189.39	191.50	-2.1	53,839	0.00%
2021/06/11	2	170.00	19.2	170.16	174.50	-17.2	53,432	-0.03%
2021/06/10	5.2	153.81	0.3	150.00	159.00	4.9	53,228	0.01%
2021/06/09	6.3	159.68	0	0.00	160.00	6.3	53,324	0.01%
2021/06/08	2	159.00	4.1	161.91	165.00	-2.1	53,404	0.00%
2021/06/07	2.3	150.49	1	153.00	153.00	1.3	53,464	0.00%
2021/06/04	2	157.75	4.1	155.03	155.50	-2.1	53,521	0.00%
2021/06/03	3	160.85	5	162.40	161.00	-2	53,592	0.00%
2021/06/02	6.2	160.85	5	161.80	160.00	1.2	53,515	0.00%
2021/06/01	10.5	150.25	10.1	150.19	159.50	0.4	53,205	0.00%
2021/05/31	34	151.46	3	154.17	145.00	31	53,006	0.06%
2021/05/28	41	147.32	52.1	150.43	154.50	-11	52,533	-0.02%
2021/05/27	27	136.50	20.2	139.39	140.50	6.8	50,723	0.01%
2021/05/26	29	123.67	47.1	121.26	128.00	-18.1	47,866	-0.04%
2021/05/25	284.3	121.40	267	121.58	116.50	17.2	46,237	0.04%	大買/大賣/
2021/05/24	262	122.20	264.2	122.79	125.00	-2.2	43,825	0.00%	大買/大賣/
2021/05/21	6	111.92	6.2	113.68	114.00	-0.2	42,234	0.00%
2021/05/20	17	96.19	42.5	101.74	104.00	-25.5	41,724	-0.06%
2021/05/19	27	91.62	35	92.09	94.60	-8	39,609	-0.02%
2021/05/18	8	82.18	4	85.68	86.00	4	39,042	0.01%
2021/05/17	16	77.97	20	77.84	78.20	-4	38,911	-0.01%
2021/05/14	9	77.44	9	76.43	81.60	0	37,764	0.00%
2021/05/13	260	80.16	270	80.50	80.10	-10	36,679	-0.03%	大買/大賣/
2021/05/12	14.2	92.05	1.2	91.27	88.90	13	36,346	0.04%
2021/05/11	9.4	100.57	11	101.44	98.70	-1.7	36,361	0.00%
2021/05/10	32	98.67	32.1	99.39	101.50	-0.1	35,317	0.00%
2021/05/07	12	91.28	10	88.00	92.30	2	34,558	0.01%
2021/05/06	18.1	93.03	18	90.93	89.90	0.1	34,312	0.00%
2021/05/05	7	93.19	6	93.83	92.50	1	33,721	0.00%
2021/05/04	13.2	95.92	7.5	94.95	91.40	5.7	33,189	0.02%
2021/05/03	21	100.54	26.1	100.44	101.50	-5.1	32,428	-0.02%
2021/04/29	3	94.90	1	92.50	94.70	2	31,563	0.01%
2021/04/28	18.1	95.32	20.2	94.81	92.50	-2.1	31,936	-0.01%
2021/04/27	16.3	93.24	13	92.36	91.20	3.3	31,941	0.01%
2021/04/26	2.3	89.66	10.3	88.77	90.20	-8.1	31,963	-0.03%
2021/04/23	19	84.12	10	84.64	82.00	9	32,715	0.03%
2021/04/22	18.1	93.52	15	92.17	85.80	3.1	32,945	0.01%
2021/04/21	7	88.19	12	87.79	89.60	-5	32,068	-0.02%
2021/04/20	12	81.22	5	79.68	81.50	7	31,928	0.02%
2021/04/19	9	79.22	8.1	80.35	80.60	0.9	32,264	0.00%
2021/04/16	4	68.90	6	69.08	73.30	-2	32,430	-0.01%
2021/04/15	0	0.00	15	65.66	66.70	-15	32,892	-0.05%
2021/04/14	4	65.45	12	62.89	65.30	-8	34,186	-0.02%
2021/04/13	65	64.85	56	64.32	64.30	9	34,459	0.03%
2021/04/12	9	62.22	18	63.90	64.00	-9	35,159	-0.03%
2021/04/09	5	57.60	21	57.00	58.20	-16	36,862	-0.04%
2021/04/08	3	58.60	2	58.90	58.90	1	37,908	0.00%
2021/04/07	9	58.54	10	58.46	58.70	-1	39,236	0.00%
2021/04/06	1	57.00	10	56.09	57.40	-9	42,280	-0.02%
2021/04/01	18	56.01	6.5	55.72	55.90	11.5	43,279	0.03%
2021/03/31	2	55.85	14	56.70	55.10	-12	44,129	-0.03%
2021/03/30	4	54.38	14	55.00	54.60	-10	44,067	-0.02%
2021/03/29	6.5	54.77	9	54.78	55.40	-2.5	44,720	-0.01%
2021/03/26	7	51.47	2	52.75	52.90	5	46,649	0.01%
2021/03/24	6	51.58	1	52.00	52.00	5	48,732	0.01%
2021/03/23	35	52.83	40	53.32	51.70	-5	48,863	-0.01%
2021/03/22	13	52.92	6	54.18	54.50	7	48,009	0.01%
2021/03/19	16	49.33	15	49.60	49.55	1	47,755	0.00%
2021/03/18	2	49.40	5	49.82	49.95	-3	48,015	-0.01%
2021/03/17	0	0.00	1	48.85	49.00	-1	48,441	0.00%
2021/03/16	1	48.25	5	48.36	48.65	-4	48,956	-0.01%
2021/03/15	0	0.00	2	48.58	48.70	-2	49,649	0.00%
2021/03/12	0	0.00	1	48.49	47.40	-1	50,455	0.00%
2021/03/11	3	47.78	0	0.00	47.25	3	50,756	0.01%
2021/03/10	0	0.00	3	47.45	47.00	-3	50,926	-0.01%
2021/03/09	2	46.73	5	46.36	47.50	-3	51,141	-0.01%
2021/03/08	1	46.25	2	46.43	45.40	-1	51,479	0.00%
2021/03/05	1	46.70	0	0.00	45.85	1	51,890	0.00%
2021/03/04	3	46.20	0	0.00	46.05	3	52,319	0.01%
2021/03/03	2	46.18	4	47.01	47.30	-2	52,717	0.00%
2021/03/02	2	48.63	23	45.52	45.50	-21	53,775	-0.04%
2021/02/26	11	47.45	1	47.90	47.95	10	54,074	0.02%
2021/02/25	1	47.20	3.1	47.28	47.30	-2.1	54,060	0.00%
2021/02/24	2	46.33	2.4	46.79	46.00	-0.4	54,183	0.00%
2021/02/23	5	47.72	2	47.10	46.70	3	54,262	0.01%
2021/02/22	14	47.04	11.5	46.82	46.75	2.5	54,800	0.00%
2021/02/19	4	44.38	4	44.55	44.50	0	54,951	0.00%
2021/02/18	22	45.71	22	46.17	45.25	0	55,206	0.00%
2021/02/17	6	43.53	10	42.88	43.90	-4	54,788	-0.01%
2021/02/05	6	42.83	0	0.00	42.20	6	54,773	0.01%
2021/02/04	0	0.00	7	43.21	43.50	-7	54,818	-0.01%
2021/02/03	8	43.38	1	42.40	42.25	7	55,361	0.01%
2021/02/02	3	43.02	5	43.78	43.50	-2	56,019	0.00%
2021/02/01	2	41.45	3	41.95	41.35	-1	55,488	0.00%
2021/01/29	1	44.65	1	42.45	42.80	0	55,267	0.00%
2021/01/28	3	45.28	3	44.75	44.75	0	55,130	0.00%
2021/01/27	4	44.80	6	45.50	44.55	-2	54,963	0.00%
2021/01/26	20	45.52	19	45.29	45.60	1	55,058	0.00%
2021/01/25	5	45.81	12	45.89	45.65	-7	54,998	-0.01%
2021/01/22	7	45.02	4	44.44	44.80	3	54,629	0.01%
2021/01/21	2	43.75	6	43.30	42.70	-4	54,212	-0.01%
2021/01/20	6	43.14	6	42.28	42.10	0	53,579	0.00%
2021/01/19	15	45.95	15	45.07	43.20	0	52,968	0.00%
2021/01/18	24	42.48	25	42.13	45.10	-1	52,507	0.00%
2021/01/15	14	44.34	8	45.09	43.25	6	51,347	0.01%
2021/01/14	20	49.63	18	49.51	48.05	2	50,492	0.00%
2021/01/13	9	48.65	5	48.80	48.00	4	50,040	0.01%
2021/01/12	25	49.59	24	49.52	49.05	1	49,715	0.00%
2021/01/11	4	49.64	2	50.10	50.40	2	48,278	0.00%
2021/01/08	14	48.03	18	47.86	48.50	-4	47,488	-0.01%
2021/01/07	31	46.95	23	46.79	47.35	8	46,536	0.02%
2021/01/06	15	51.97	15	52.57	50.30	0	45,072	0.00%
2021/01/05	68	55.42	48	55.89	54.60	20	44,340	0.05%
2021/01/04	39	55.47	40	55.83	57.10	-1	43,023	0.00%
2020/12/31	14	51.38	12	51.68	52.90	2	40,875	0.00%
2020/12/30	89	49.88	102	50.05	50.10	-13	39,737	-0.03%	大賣/
2020/12/29	62	53.26	58	53.27	49.35	4	38,285	0.01%
2020/12/28	18	52.33	22	52.69	52.80	-4	35,075	-0.01%
2020/12/25	29	47.96	28	47.91	48.00	1	33,634	0.00%
2020/12/24	47	46.23	51	46.31	45.25	-4	32,551	-0.01%
2020/12/23	14	43.91	11	42.76	45.45	3	32,156	0.01%
2020/12/22	50	47.61	36	47.71	43.15	14	31,216	0.04%
2020/12/21	12	45.13	25.2	45.21	47.50	-13.2	28,681	-0.05%
2020/12/18	73	43.61	97	43.57	43.20	-24	27,305	-0.09%
2020/12/17	0	0.00	7	41.89	42.35	-7	25,975	-0.03%
2020/12/16	0.2	40.90	3	40.87	41.00	-2.8	25,507	-0.01%
2020/12/15	3	40.05	2	41.28	40.00	1	25,254	0.00%
2020/12/14	15	40.96	8	40.68	40.75	7	24,601	0.03%
2020/12/11	10	39.33	3	41.05	38.95	7	24,110	0.03%
2020/12/10	3	42.12	3	41.83	41.40	0	23,548	0.00%
2020/12/09	7	41.41	4	41.71	41.40	3	22,943	0.01%
2020/12/08	20	41.13	20	41.38	40.60	0	22,173	0.00%
2020/12/07	7	38.45	3	38.23	38.25	4	21,113	0.02%
2020/12/04	3	38.10	0	0.00	38.00	3	20,573	0.01%
2020/12/03	3	40.72	0	0.00	39.50	3	20,136	0.01%
2020/12/02	4	40.30	5	40.34	40.00	-1	19,824	-0.01%
2020/12/01	6	41.76	0	0.00	41.10	6	19,317	0.03%
2020/11/30	2	43.10	1	43.35	43.70	1	18,836	0.01%
2020/11/27	3	43.02	7	42.21	43.00	-4	18,393	-0.02%
2020/11/26	40	42.09	39	41.74	40.65	1	17,895	0.01%
2020/11/25	14	38.76	16	39.27	40.90	-2	16,799	-0.01%
2020/11/24	1	37.20	1	38.10	37.20	0	16,009	0.00%
2020/11/23	2	37.80	1	37.55	37.45	1	15,818	0.01%
2020/11/20	4	37.58	4	37.61	36.75	0	15,621	0.00%
2020/11/19	12	36.42	10	36.85	37.45	2	15,539	0.01%
2020/11/18	1	34.70	0	0.00	36.40	1	14,552	0.01%
2020/11/17	0	0.00	1	33.95	33.35	-1	13,788	-0.01%
2020/11/16	1	31.50	4	31.83	31.55	-3	13,474	-0.02%
2020/11/13	4	30.63	0	0.00	30.60	4	13,393	0.03%
2020/11/12	12	31.19	2	30.90	31.20	10	13,198	0.08%
2020/11/11	13	30.74	20.2	31.13	32.45	-7.2	13,081	-0.05%
2020/11/10	30.2	30.04	3	29.50	29.80	27.2	12,631	0.21%
2020/11/09	0	0.00	8	31.34	32.25	-8	11,564	-0.07%
2020/11/06	3	29.10	0	0.00	29.35	3	11,333	0.03%
2020/11/05	0	0.00	10	28.90	28.95	-10	11,279	-0.09%
2020/11/04	0	0.00	51	27.85	28.90	-51	11,238	-0.45%
2020/11/03	2	27.88	4	28.19	28.60	-2	11,022	-0.02%
2020/11/02	16	27.09	7	27.14	27.00	9	10,673	0.08%
2020/10/30	0	0.00	1	26.55	26.20	-1	10,273	-0.01%
2020/10/29	2	26.38	6	25.83	26.70	-4	10,172	-0.04%
2020/10/28	1	26.55	1	26.15	26.15	0	10,059	0.00%
2020/10/27	1	26.25	0	0.00	26.10	1	9,870	0.01%
2020/10/26	54	25.75	3	26.52	26.85	51	9,717	0.52%
2020/10/23	1	24.80	1	24.60	24.60	0	9,230	0.00%
2020/10/21	3	25.42	4	25.14	25.30	-1	9,085	-0.01%
2020/10/20	6	25.13	1	25.25	25.25	5	8,840	0.06%
2020/10/13	2	24.38	4	24.76	25.05	-2	8,112	-0.02%
2020/10/12	1	23.00	1	22.75	23.15	0	7,687	0.00%
2020/10/08	1	23.70	35	23.67	23.80	-34	7,540	-0.45%
2020/10/07	0	0.00	1	23.95	24.45	-1	7,351	-0.01%
2020/10/06	1	22.70	7	23.31	23.45	-6	7,094	-0.08%
2020/10/05	25	22.00	6	22.46	22.85	19	6,852	0.28%
2020/09/30	2	21.25	1	21.40	21.25	1	6,606	0.02%
2020/09/29	1	22.40	2	21.15	21.00	-1	6,614	-0.02%
2020/09/28	1	21.35	11	21.20	21.65	-10	6,365	-0.16%
2020/09/25	3	20.25	1	20.45	20.45	2	6,001	0.03%
2020/09/22	2	20.10	0	0.00	19.85	2	5,660	0.04%
2020/09/17	1	20.20	0	0.00	20.20	1	5,586	0.02%
2020/09/11	5	20.45	0	0.00	20.00	5	5,337	0.09%
2020/09/10	1	20.45	0	0.00	20.40	1	5,238	0.02%
2020/09/02	6	20.67	0	0.00	20.70	6	4,671	0.13%
2020/09/01	2	20.90	0	0.00	20.95	2	4,595	0.04%
2020/08/31	4	21.88	1	21.50	21.20	3	4,531	0.07%
2020/08/28	0	0.00	3	20.97	21.00	-3	4,317	-0.07%
2020/08/26	4	22.08	4	22.06	22.10	0	4,161	0.00%
2020/08/25	4	21.53	4	21.51	21.75	0	3,937	0.00%
2020/08/24	0	0.00	2	20.40	20.40	-2	3,573	-0.06%
2020/08/20	1	19.80	0	0.00	19.95	1	3,447	0.03%
2020/08/19	4	20.63	1	20.85	20.35	3	3,250	0.09%
2020/08/18	0	0.00	4	20.18	20.10	-4	3,028	-0.13%
2020/08/14	1	20.35	0	0.00	19.90	1	2,607	0.04%
2020/08/05	0	0.00	6	17.30	17.30	-6	2,017	-0.30%
2020/07/14	0	0.00	1	18.40	18.70	-1	2,051	-0.05%
2020/07/13	0	0.00	1	18.80	18.80	-1	2,028	-0.05%
2020/07/07	0	0.00	4	18.08	18.40	-4	1,792	-0.22%
2020/07/06	1	17.00	0	0.00	17.65	1	1,677	0.06%
2020/05/22	2	16.00	0	0.00	15.95	2	2,257	0.09%
2020/04/30	0	0.00	11	16.89	16.90	-11	2,272	-0.48%
2020/04/29	6	16.74	0	0.00	16.70	6	2,270	0.26%
2020/04/27	3	16.13	2	16.25	16.40	1	2,274	0.04%
2020/04/24	0	0.00	5	15.90	15.95	-5	2,262	-0.22%
2020/04/22	0	0.00	15	15.60	15.80	-15	2,263	-0.66%
2020/04/21	23	16.43	0	0.00	15.95	23	2,263	1.02%
2020/04/17	3	16.20	0	0.00	16.15	3	2,199	0.14%
2020/04/16	1	15.85	10	15.90	15.95	-9	2,161	-0.42%
2020/04/15	10	16.30	0	0.00	16.10	10	2,151	0.46%
2020/03/30	3	13.55	3	13.70	13.85	0	1,933	0.00%
2020/03/27	6	13.86	0	0.00	13.90	6	1,903	0.32%
2020/03/26	0	0.00	5	13.70	13.60	-5	1,872	-0.27%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/17	5	13.55	0	0.00	13.40	5	1,565	0.32%
2020/03/13	1	14.70	0	0.00	15.10	1	1,496	0.07%
2020/02/19	0	0.00	3	17.50	17.50	-3	1,290	-0.23%
2019/12/27	5	18.50	0	0.00	18.50	5	1,331	0.38%
2019/12/17	0	0.00	1	18.10	18.10	-1	1,352	-0.07%
2019/11/15	0	0.00	1	18.10	18.00	-1	2,264	-0.04%
2019/11/06	5	18.55	0	0.00	18.50	5	2,778	0.18%
2019/10/30	0	0.00	3	18.30	18.35	-3	3,346	-0.09%
2019/10/25	0	0.00	1	18.70	18.60	-1	3,637	-0.03%
2019/10/22	0	0.00	1	18.15	18.25	-1	4,431	-0.02%
2019/10/18	3	17.80	0	0.00	17.90	3	4,574	0.07%
2019/10/02	1	18.35	0	0.00	18.35	1	4,604	0.02%
2019/09/24	0	0.00	51	18.65	18.75	-51	4,767	-1.07%
2019/09/23	0	0.00	1	19.00	18.80	-1	4,779	-0.02%
2019/09/17	0	0.00	15	18.85	19.10	-15	4,828	-0.31%
2019/09/12	1	19.10	0	0.00	19.15	1	4,891	0.02%
2019/09/03	1	19.95	11	19.90	20.20	-10	4,719	-0.21%
2019/08/29	10	19.00	1	19.20	19.00	9	4,544	0.20%
2019/08/26	50	19.10	0	0.00	18.75	50	4,612	1.08%
2019/08/22	5	18.95	0	0.00	18.75	5	4,606	0.11%
2019/08/21	1	19.30	1	19.30	19.30	0	4,570	0.00%
2019/08/19	2	19.15	0	0.00	19.15	2	4,493	0.04%
2019/08/16	0	0.00	1	19.55	19.55	-1	4,417	-0.02%
2019/08/15	18	20.29	14	20.50	19.80	4	4,356	0.09%
2019/08/12	7	20.80	0	0.00	20.65	7	4,215	0.17%
2019/07/26	1	22.50	0	0.00	21.90	1	3,167	0.03%
2019/07/25	2	21.43	5	21.95	21.90	-3	2,829	-0.11%
2019/07/24	1	20.20	6	20.44	20.40	-5	2,501	-0.20%
2019/07/02	0	0.00	3	18.90	19.10	-3	1,787	-0.17%
2019/06/20	1	18.10	0	0.00	17.95	1	1,518	0.07%
2019/06/14	0	0.00	1	18.60	18.40	-1	1,419	-0.07%
2019/06/11	0	0.00	2	17.95	17.95	-2	1,317	-0.15%
2019/06/05	0	0.00	1	18.15	18.20	-1	1,250	-0.08%
2019/06/03	1	18.10	1	18.20	17.85	0	1,208	0.00%
2019/05/30	2	18.85	1	18.80	18.85	1	1,052	0.10%
2019/05/29	0	0.00	11	18.40	18.50	-11	994	-1.11%
2019/05/27	10	18.20	1	17.85	18.05	9	905	0.99%
2019/05/13	0	0.00	8	16.60	16.50	-8	676	-1.18%
2019/05/09	0	0.00	11	16.25	16.25	-11	666	-1.65%
2019/05/02	0	0.00	1	16.50	16.50	-1	635	-0.16%
2019/04/23	0	0.00	2	16.45	16.45	-2	600	-0.33%
2019/04/22	4	16.34	0	0.00	16.55	4	590	0.68%
2019/04/18	0	0.00	1	16.15	16.10	-1	552	-0.18%
2019/04/11	0	0.00	1	16.20	16.25	-1	525	-0.19%
2019/04/10	0	0.00	1	16.10	16.20	-1	517	-0.19%
2019/04/03	3	16.02	0	0.00	16.15	3	481	0.62%
2019/03/20	4	16.13	0	0.00	16.20	4	460	0.87%
2019/03/19	2	16.05	0	0.00	16.00	2	461	0.43%
2019/02/26	1	16.35	0	0.00	16.25	1	511	0.20%
2019/02/21	12	16.32	0	0.00	16.40	12	504	2.38%
2019/01/21	6	15.60	6	15.70	15.65	0	489	0.00%
2018/11/26	0	0.00	12	15.56	15.70	-12	857	-1.40%
2018/11/23	12	15.32	0	0.00	15.30	12	858	1.40%
2018/11/15	0	0.00	7	15.50	15.45	-7	932	-0.75%
2018/11/14	7	15.30	7	15.45	15.35	0	962	0.00%
2018/11/07	7	15.30	0	0.00	15.30	7	1,098	0.64%
2018/10/25	0	0.00	1	15.90	15.90	-1	1,117	-0.09%
2018/10/18	0	0.00	1	16.10	16.15	-1	1,138	-0.09%
2018/10/17	2	15.65	0	0.00	15.65	2	1,139	0.18%
2018/10/11	1	15.45	0	0.00	15.40	1	1,146	0.09%
2018/09/17	1	16.95	0	0.00	16.80	1	1,322	0.08%
2018/09/06	0	0.00	10	16.80	16.80	-10	1,321	-0.76%
2018/08/29	0	0.00	2	16.75	16.80	-2	1,351	-0.15%
2018/08/21	10	17.10	0	0.00	17.30	10	1,318	0.76%
2018/07/16	2	17.00	0	0.00	16.80	2	1,260	0.16%
2018/06/29	3	16.60	3	16.80	16.90	0	1,315	0.00%
2018/06/22	10	16.60	0	0.00	16.55	10	1,323	0.76%
2018/06/15	0	0.00	2	16.65	16.50	-2	1,356	-0.15%
2018/06/11	0	0.00	1	16.70	16.70	-1	1,473	-0.07%
2018/06/07	1	16.75	0	0.00	16.75	1	1,501	0.07%
2018/06/05	0	0.00	1	16.55	16.60	-1	1,541	-0.06%
2018/06/01	0	0.00	1	16.70	16.70	-1	1,563	-0.06%
2018/05/31	1	16.50	0	0.00	16.65	1	1,562	0.06%
2018/05/30	0	0.00	1	16.45	16.45	-1	1,577	-0.06%
2018/05/24	1	16.40	2	16.40	16.40	-1	1,598	-0.06%
2018/05/23	3	16.40	1	16.35	16.40	2	1,608	0.12%
2018/05/21	1	16.50	0.3	16.50	16.55	0.7	1,595	0.05%
2018/05/17	0	0.00	1	16.55	16.55	-1	1,629	-0.06%
2018/05/16	1	16.30	0	0.00	16.50	1	1,621	0.06%
2018/05/15	0	0.00	20	16.65	16.50	-20	1,604	-1.25%
2018/04/26	5	17.05	10	17.10	17.00	-5	1,812	-0.28%
2018/04/17	5	17.00	5	17.10	17.05	0	1,940	0.00%
2018/04/16	2	17.15	0	0.00	17.10	2	1,970	0.10%
2018/04/13	10	17.08	10	17.20	17.25	0	2,008	0.00%
2018/04/11	5	17.50	5	17.50	17.50	0	2,003	0.00%
2018/03/20	1	18.15	0	0.00	18.20	1	2,187	0.05%
2018/03/19	0	0.00	1	18.55	18.50	-1	2,189	-0.05%
2018/02/26	0	0.00	0.1	18.00	18.00	-0.1	3,151	0.00%
2018/02/08	0	0.00	5	17.75	17.75	-5	3,221	-0.16%
2018/02/06	6	17.89	0	0.00	17.25	6	3,230	0.19%
2018/02/02	0	0.00	40	18.58	18.50	-40	3,140	-1.27%
2018/01/26	5	19.10	0	0.00	18.90	5	3,131	0.16%
2018/01/24	5	19.10	6	19.30	19.40	-1	3,116	-0.03%
2018/01/22	5	19.50	5	19.55	19.45	0	3,086	0.00%
2018/01/19	5	19.75	5	19.80	19.80	0	3,087	0.00%
2018/01/17	0	0.00	0.5	19.85	20.00	-0.5	3,103	-0.02%
2018/01/15	10	20.05	0	0.00	19.95	10	3,177	0.31%
2018/01/11	10	19.95	0	0.00	19.90	10	3,369	0.30%
2018/01/09	0	0.00	10	19.95	19.95	-10	3,311	-0.30%
2018/01/08	5	19.60	5	19.75	19.65	0	3,293	0.00%
2018/01/05	10	19.68	10	19.80	19.75	0	3,296	0.00%
2018/01/04	5	19.35	0	0.00	19.45	5	3,285	0.15%
2018/01/02	0	0.00	7	20.15	19.85	-7	3,233	-0.22%