恆大 (1325)-合庫-高雄券商分點個股進出

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

恆大

(1325)

可現股當沖

股價
27.70
漲跌
▼0.50
漲幅
-1.77%
成交量
232張
產業
上市塑膠類股
358人加入追蹤

立即追蹤
本地時間:13:30

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

恆大 (1325)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/23	0	0.00	5	27.90	28.20	-5	1,362	-0.37%
2024/04/17	0	0.00	2	28.28	28.20	-2	1,542	-0.13%
2024/04/15	0	0.00	1	28.75	28.55	-1	1,850	-0.05%
2024/04/11	2.4	29.10	0	0.00	28.95	2.4	2,171	0.11%
2024/04/10	0.4	29.80	1	29.70	29.55	-0.6	2,335	-0.03%
2024/04/09	0	29.00	2	29.18	29.25	-2	2,414	-0.08%
2024/04/08	0.1	29.00	1	29.10	28.90	-0.9	2,453	-0.03%
2024/04/03	1	29.05	4	28.91	28.95	-3	2,485	-0.12%
2024/04/02	1	29.35	1	29.55	29.35	0	2,529	0.00%
2024/04/01	0	0.00	1	29.80	29.75	-1	2,584	-0.04%
2024/03/29	1	29.45	1	29.60	29.30	0	2,679	0.00%
2024/03/27	0	0.00	1	29.35	29.45	-1	3,022	-0.03%
2024/03/26	1	29.10	0	0.00	28.90	1	3,773	0.03%
2024/03/25	0	0.00	3	29.70	29.25	-3	3,835	-0.08%
2024/03/22	0.1	29.80	0	0.00	29.50	0.1	3,897	0.00%
2024/03/21	7	29.80	0	0.00	29.75	7	3,965	0.18%
2024/03/20	1	30.00	1	30.20	30.00	0	3,974	0.00%
2024/03/19	2	30.40	0	0.00	30.25	2	3,986	0.05%
2024/03/11	0	0.00	1	32.25	32.10	-1	4,193	-0.02%
2024/03/08	1	31.60	1	31.85	31.45	0	4,296	0.00%
2024/03/07	0	0.00	4	31.95	31.90	-4	4,372	-0.09%
2024/03/01	1	33.75	84	33.69	33.70	-83	5,052	-1.64%
2024/02/29	0	0.00	1	34.45	34.30	-1	5,058	-0.02%
2024/02/27	2	34.28	0	0.00	33.90	2	5,064	0.04%
2024/02/26	1	34.05	5	35.05	35.10	-4	5,044	-0.08%
2024/02/23	1	34.25	1	34.50	34.05	0	5,011	0.00%
2024/02/22	20.5	34.69	0	0.00	34.70	20.5	4,988	0.41%
2024/02/21	10	35.50	0	0.00	35.50	10	4,966	0.20%
2024/02/19	2	35.88	0	0.00	35.70	2	4,941	0.04%
2024/02/16	2	35.40	2	36.03	36.50	0	4,922	0.00%
2024/02/15	9.5	35.96	0	0.00	35.35	9.5	4,904	0.19%
2024/02/02	15	38.18	5	38.80	38.05	10	4,839	0.21%
2024/02/01	2	39.83	3	40.75	39.25	-1	4,799	-0.02%
2024/01/31	2	38.28	6	38.08	39.80	-4	4,626	-0.09%
2024/01/30	2	36.93	0	0.00	36.20	2	4,503	0.04%
2024/01/29	2	37.68	1	38.25	37.65	1	4,473	0.02%
2024/01/26	1	37.25	1	37.55	37.55	0	4,454	0.00%
2024/01/25	1	37.80	0	0.00	37.60	1	4,440	0.02%
2024/01/24	2	38.50	2	38.88	38.35	0	4,419	0.00%
2024/01/23	1	37.80	1	38.20	38.75	0	4,390	0.00%
2024/01/22	1	37.50	1	38.50	38.35	0	4,358	0.00%
2024/01/19	1.4	37.43	1	37.55	37.40	0.4	4,321	0.01%
2024/01/18	3.3	38.64	0	0.00	38.20	3.3	4,270	0.08%
2024/01/17	1.3	38.97	3	40.50	39.50	-1.7	4,213	-0.04%
2024/01/16	1	43.25	0	0.00	42.50	1	4,120	0.02%
2024/01/12	0	0.00	1	42.70	42.70	-1	4,002	-0.02%
2024/01/11	0	0.00	2	42.35	42.95	-2	3,950	-0.05%
2024/01/10	1	43.40	0	0.00	42.95	1	3,895	0.03%
2024/01/09	0	0.00	1	44.00	43.75	-1	3,712	-0.03%
2024/01/08	3	41.90	1	42.00	41.80	2	3,575	0.06%
2024/01/05	16	44.99	6	43.67	43.00	10	3,458	0.29%
2024/01/04	3	47.28	7.6	47.49	47.75	-4.6	3,244	-0.14%
2024/01/03	0	0.00	9	42.97	43.45	-9	3,076	-0.29%
2024/01/02	1	38.90	1	39.10	39.50	0	2,993	0.00%
2023/12/29	3	39.02	3	39.25	39.40	0	2,951	0.00%
2023/12/28	8	39.88	7	39.81	39.65	1	2,918	0.03%
2023/12/27	1	40.35	6	40.71	40.70	-5	2,869	-0.17%
2023/12/26	8	40.81	5	41.16	40.15	3	2,811	0.11%
2023/12/25	8.3	39.03	7	39.05	39.40	1.3	2,713	0.05%
2023/12/22	13	40.58	12	40.50	40.90	1	2,607	0.04%
2023/12/21	61.3	44.94	39	45.14	40.85	22.3	2,361	0.94%
2023/12/20	1	44.15	8	44.74	44.90	-7	1,601	-0.44%
2023/12/19	1	39.90	15	40.26	40.85	-14	1,533	-0.91%
2023/12/18	1	36.60	8.5	36.96	37.15	-7.5	1,458	-0.51%
2023/12/15	1	34.60	1	33.80	33.80	0	1,382	0.00%
2023/12/14	3	34.10	4	35.36	35.30	-1	1,363	-0.07%
2023/12/13	3	34.50	4	34.48	34.75	-1	1,340	-0.07%
2023/12/12	1	33.25	17	32.84	32.70	-16	1,304	-1.23%
2023/12/11	4.5	35.87	0	0.00	34.50	4.5	1,277	0.35%
2023/12/08	0	0.00	3	37.70	37.95	-3	1,234	-0.24%
2023/12/07	8.3	37.21	1	37.30	37.40	7.3	1,204	0.61%
2023/12/06	10.4	36.14	10	37.10	38.60	0.4	1,158	0.03%
2023/12/05	17.4	40.69	7	40.30	38.70	10.4	1,075	0.96%
2023/12/04	3	42.70	4.5	42.95	42.95	-1.5	958	-0.16%
2023/12/01	77	38.78	6.4	38.33	39.05	70.7	867	8.14%
2023/11/30	18.5	34.47	13	34.70	35.50	5.5	687	0.80%
2023/11/29	0.4	31.60	1	31.10	32.30	-0.7	411	-0.16%
2023/11/28	1	29.40	3	29.40	29.40	-2	238	-0.84%
2023/11/27	3	26.75	0	0.00	26.75	3	135	2.21%
2023/11/24	0	0.00	2	24.05	24.35	-2	115	-1.74%
2023/11/16	0	0.00	2	22.48	22.35	-2	85	-2.34%
2023/11/03	1	22.30	0	0.00	22.30	1	90	1.10%
2023/10/04	0	0.00	1	22.60	22.55	-1	122	-0.81%
2023/09/28	1	22.95	0	0.00	22.90	1	124	0.80%
2023/09/22	1	22.30	0	0.00	22.30	1	121	0.82%
2023/07/24	0	0.00	1	22.70	22.45	-1	265	-0.38%
2023/07/18	0	0.00	1	22.95	22.95	-1	272	-0.37%
2023/07/17	1	23.05	0	0.00	23.00	1	271	0.37%
2023/07/14	1	22.55	0	0.00	22.80	1	271	0.37%
2023/07/13	3	22.52	0	0.00	22.50	3	270	1.11%
2023/07/12	2	23.00	0	0.00	22.95	2	268	0.75%
2023/06/28	0.4	24.50	0	0.00	24.00	0.4	260	0.13%
2023/06/01	2	25.85	0	0.00	25.95	2	265	0.75%
2023/05/23	0	0.00	1	25.20	25.10	-1	197	-0.51%
2023/05/22	1	24.90	2	24.83	25.30	-1	207	-0.48%
2023/05/18	0	0.00	1	24.05	24.10	-1	189	-0.53%
2023/05/17	1	23.50	1	23.65	23.50	0	186	0.00%
2023/05/08	1	24.05	0	0.00	24.05	1	205	0.49%
2023/05/04	0	0.00	1	23.95	23.90	-1	211	-0.47%
2023/04/25	0	24.20	0	0.00	23.75	0	226	0.00%
2023/04/24	0	23.85	0	0.00	24.05	0	228	0.00%
2023/04/17	0	0.00	0	24.75	23.85	0	251	-0.01%
2023/04/13	1	23.75	0	0.00	23.85	1	266	0.37%
2023/04/12	0	0.00	1	23.85	23.75	-1	268	-0.37%
2023/04/07	3	23.70	0	0.00	23.75	3	332	0.90%
2023/03/28	0	24.00	0	0.00	24.10	0	821	0.00%
2023/03/27	0	24.25	0	0.00	23.95	0	830	0.00%
2023/03/23	0	23.95	0	0.00	23.95	0	835	0.00%
2023/03/22	0	24.05	0	0.00	23.80	0	837	0.00%
2023/03/21	0	24.15	1	23.70	23.75	-1	851	-0.12%
2023/03/20	0	23.45	0	0.00	23.50	0	851	0.00%
2023/03/15	0	0.00	1	23.90	23.75	-1	862	-0.12%
2023/03/13	1	23.60	0	0.00	23.55	1	869	0.12%
2023/03/10	1	23.80	0	0.00	23.85	1	867	0.12%
2023/03/09	0	0.00	0.1	24.47	24.25	-0.1	870	-0.01%
2023/03/08	0.1	24.30	0	0.00	24.35	0.1	887	0.01%
2023/03/06	0	0.00	1	24.10	24.00	-1	922	-0.11%
2023/03/01	2	23.70	0	0.00	23.85	2	916	0.22%
2023/02/23	0	0.00	1	24.15	24.05	-1	918	-0.11%
2023/02/20	1	23.80	0	0.00	23.90	1	919	0.11%
2023/02/16	1	23.55	1	23.75	23.75	0	905	0.00%
2023/02/15	1	23.60	2	23.83	23.55	-1	906	-0.11%
2023/02/14	1	23.55	1	23.80	23.80	0	907	0.00%
2023/02/13	1	23.50	0	0.00	23.55	1	908	0.11%
2023/02/07	1	25.05	0	0.00	24.90	1	896	0.11%
2023/01/31	0	0.00	1	24.90	25.00	-1	895	-0.11%
2023/01/03	0	0.00	1	26.40	26.45	-1	855	-0.12%
2022/12/29	0	0.00	1	27.20	27.20	-1	840	-0.12%
2022/12/28	6	27.00	6	27.35	27.35	0	834	0.00%
2022/12/27	10	28.10	10	28.12	28.10	0	815	0.00%
2022/12/26	1	28.80	0	0.00	29.00	1	783	0.13%
2022/12/23	5	27.75	5	27.80	27.70	0	693	0.00%
2022/12/22	7.4	26.32	7	26.31	26.30	0.4	595	0.06%
2022/12/21	12	26.83	13	26.80	27.15	-1	582	-0.17%
2022/12/20	0	0.00	2	28.35	28.25	-2	522	-0.38%
2022/12/16	0	0.00	1	24.30	24.20	-1	306	-0.33%
2022/12/14	0	0.00	2	24.10	24.20	-2	305	-0.65%
2022/12/13	0	0.00	2	24.43	24.30	-2	305	-0.65%
2022/12/09	0	0.00	2	24.10	23.75	-2	299	-0.67%
2022/12/07	1	23.50	0	0.00	23.20	1	306	0.33%
2022/12/02	3	24.33	0	0.00	24.30	3	298	1.00%
2022/12/01	2	24.53	2	24.25	24.20	0	297	0.00%
2022/11/30	1	24.45	6	24.47	24.65	-5	296	-1.69%
2022/11/29	9	24.84	0	0.00	24.95	9	281	3.20%
2022/11/28	0	0.00	1	22.80	22.70	-1	239	-0.42%
2022/11/24	1	22.60	0	0.00	22.55	1	276	0.36%
2022/11/18	0	0.00	1	22.80	22.65	-1	285	-0.35%
2022/11/10	1	22.50	0	0.00	22.35	1	308	0.32%
2022/11/01	0	0.00	1	22.25	22.60	-1	314	-0.32%
2022/10/31	1	22.00	1	22.20	22.00	0	308	0.00%
2022/10/27	0	22.00	1	21.90	21.90	-1	313	-0.32%
2022/10/21	1	21.60	0	0.00	21.50	1	315	0.32%
2022/10/20	1	21.70	1	21.90	21.90	0	317	0.00%
2022/10/19	1	22.20	0	0.00	22.20	1	321	0.31%
2022/10/18	0	0.00	1	22.15	22.30	-1	324	-0.31%
2022/10/13	1	22.25	0	0.00	21.15	1	336	0.30%
2022/10/12	1	22.25	2	22.25	22.45	-1	335	-0.30%
2022/10/06	1	23.35	1	23.45	23.35	0	351	0.00%
2022/10/03	0	0.00	1	22.90	23.00	-1	353	-0.28%
2022/09/29	0	0.00	2	22.75	22.80	-2	350	-0.57%
2022/09/19	1	25.50	0	0.00	24.80	1	348	0.29%
2022/09/14	2	26.73	2	27.38	26.00	0	346	0.00%
2022/09/12	1	26.50	0	0.00	26.50	1	341	0.29%
2022/09/08	1	26.15	1	26.60	26.50	0	342	0.00%
2022/09/06	1	27.40	1	27.10	26.20	0	344	0.00%
2022/09/05	0	0.00	1	28.00	27.40	-1	342	-0.29%
2022/09/02	1	27.90	1	28.10	27.60	0	343	0.00%
2022/08/31	1	28.25	0	0.00	28.10	1	337	0.30%
2022/08/30	2	27.08	1	27.15	27.50	1	306	0.33%
2022/08/29	1	26.80	1	26.95	26.95	0	305	0.00%
2022/08/19	1	27.95	1	27.70	27.95	0	302	0.00%
2022/08/18	2	26.88	0	0.00	27.40	2	300	0.67%
2022/08/12	1	25.10	0	0.00	25.60	1	303	0.33%
2022/08/11	0	0.00	1	24.90	24.90	-1	317	-0.31%
2022/08/08	0	0.00	1	24.70	24.75	-1	326	-0.31%
2022/08/05	0	0.00	2	24.35	24.50	-2	334	-0.60%
2022/08/03	1	24.00	0	0.00	23.50	1	363	0.27%
2022/08/02	1	24.35	0	0.00	24.15	1	379	0.26%
2022/07/29	1	24.75	0	0.00	24.70	1	386	0.26%
2022/07/28	0	25.80	0	0.00	24.85	0	393	0.00%
2022/07/27	1	25.05	0	0.00	25.05	1	405	0.25%
2022/07/26	0.3	25.60	0	0.00	25.20	0.3	426	0.07%
2022/07/22	0	0.00	1	25.30	25.30	-1	456	-0.22%
2022/07/19	0	0.00	1	25.00	25.00	-1	639	-0.16%
2022/07/18	1	25.00	0	0.00	24.80	1	664	0.15%
2022/07/15	1	27.15	1	27.70	27.60	0	668	0.00%
2022/07/14	1	26.90	2	27.45	27.65	-1	682	-0.15%
2022/07/13	0	0.00	1	27.35	27.20	-1	689	-0.15%
2022/07/12	1	27.65	0	0.00	26.65	1	703	0.14%
2022/07/11	1	28.20	0	0.00	28.15	1	719	0.14%
2022/07/05	0	0.00	1	27.25	27.80	-1	783	-0.13%
2022/07/04	0	0.00	2	26.83	26.70	-2	808	-0.25%
2022/07/01	1	27.60	0	0.00	26.20	1	876	0.11%
2022/06/30	1	28.70	0	0.00	27.60	1	946	0.11%
2022/06/29	2	28.78	2	29.13	28.95	0	1,052	0.00%
2022/06/28	1	29.30	1	29.50	29.60	0	1,124	0.00%
2022/06/27	0	0.00	2	29.60	29.85	-2	1,195	-0.17%
2022/06/24	1	28.50	1	28.85	28.70	0	1,247	0.00%
2022/06/23	1	28.40	2	28.85	28.40	-1	1,299	-0.08%
2022/06/22	3	29.08	0	0.00	28.50	3	1,316	0.23%
2022/06/21	0	0.00	4	29.40	29.80	-4	1,333	-0.30%
2022/06/20	3	29.30	0	0.00	28.55	3	1,332	0.23%
2022/06/15	0	0.00	1	31.15	31.25	-1	1,340	-0.07%
2022/06/14	1	30.90	0	0.00	30.75	1	1,343	0.07%
2022/06/13	2	31.65	0	0.00	31.40	2	1,353	0.15%
2022/06/10	1	31.90	2	32.33	32.45	-1	1,364	-0.07%
2022/06/09	0	0.00	1	32.55	32.20	-1	1,377	-0.07%
2022/06/08	1	32.50	0	0.00	32.50	1	1,382	0.07%
2022/06/06	0	0.00	4	32.74	33.10	-4	1,390	-0.29%
2022/06/01	0	0.00	1	32.25	32.30	-1	1,400	-0.07%
2022/05/31	1	31.65	1	31.85	31.90	0	1,400	0.00%
2022/05/30	0	0.00	2	32.20	32.20	-2	1,403	-0.14%
2022/05/27	0	0.00	2	31.83	31.85	-2	1,404	-0.14%
2022/05/26	2	31.55	2	31.85	31.30	0	1,410	0.00%
2022/05/25	0	0.00	1	31.50	31.65	-1	1,415	-0.07%
2022/05/24	3	31.42	0	0.00	31.00	3	1,432	0.21%
2022/05/23	0	0.00	3	31.83	31.70	-3	1,439	-0.21%
2022/05/19	3	31.72	1	32.45	31.00	2	1,457	0.14%
2022/05/18	0	0.00	1	31.80	31.90	-1	1,449	-0.07%
2022/05/17	2	31.75	10	31.65	31.55	-8	1,450	-0.55%
2022/05/16	0	0.00	1	32.15	32.05	-1	1,463	-0.07%
2022/05/13	1	30.45	1	30.70	31.30	0	1,471	0.00%
2022/05/12	11	31.00	0	0.00	30.45	11	1,488	0.74%
2022/05/11	2	32.83	0	0.00	32.00	2	1,508	0.13%
2022/05/10	3	33.83	1	34.45	33.40	2	1,506	0.13%
2022/05/05	0	0.00	1	37.30	37.40	-1	1,548	-0.06%
2022/05/04	2	36.75	1	36.90	36.60	1	1,594	0.06%
2022/05/03	1	37.90	0	0.00	36.75	1	1,631	0.06%
2022/04/29	1	38.70	0	0.00	38.45	1	1,771	0.06%
2022/04/28	2	39.45	0	0.00	38.95	2	1,883	0.11%
2022/04/26	1	42.00	30	42.18	41.05	-29	1,947	-1.49%
2022/04/25	30	47.40	8	48.20	45.10	22	1,990	1.11%
2022/04/22	0	0.00	1	44.15	45.10	-1	2,002	-0.05%
2022/04/18	2	43.50	2	43.20	43.25	0	3,186	0.00%
2022/04/14	1	42.05	1	42.60	43.00	0	3,449	0.00%
2022/04/13	2	42.25	2	42.00	42.00	0	3,553	0.00%
2022/04/08	5	43.70	5	43.05	42.90	0	3,683	0.00%
2022/04/06	0	0.00	1	45.80	45.80	-1	3,603	-0.03%
2022/04/01	2	46.60	2	45.55	45.30	0	3,531	0.00%
2022/03/31	1	44.70	0	0.00	45.20	1	3,426	0.03%
2022/03/29	3	42.70	3	43.75	44.05	0	3,289	0.00%
2022/03/14	4	38.90	1	38.85	39.50	3	3,295	0.09%
2022/03/11	1	38.60	0	0.00	38.50	1	3,316	0.03%
2022/03/10	4	39.40	1	39.45	39.60	3	3,345	0.09%
2022/03/09	1	38.80	0	0.00	38.85	1	3,371	0.03%
2022/03/08	1	39.20	0	0.00	38.20	1	3,456	0.03%
2022/02/25	0	0.00	1	40.65	40.80	-1	3,676	-0.03%
2022/02/24	1	40.90	1	40.80	40.85	0	3,674	0.00%
2022/02/22	1	41.90	0	0.00	42.05	1	3,650	0.03%
2022/02/17	0	0.00	1	44.10	44.05	-1	3,624	-0.03%
2022/02/14	0	0.00	1	45.50	45.10	-1	3,607	-0.03%
2022/02/11	1	49.60	1	48.10	47.55	0	3,582	0.00%
2022/02/07	0	0.00	1	46.55	46.65	-1	3,505	-0.03%
2022/01/26	0	0.00	10	48.65	49.80	-10	3,472	-0.29%
2022/01/25	12	51.93	2	50.80	50.60	10	3,427	0.29%
2022/01/24	2	54.90	0	0.00	54.20	2	3,381	0.06%
2022/01/21	2	52.75	2	52.60	52.50	0	3,222	0.00%
2022/01/20	7	51.11	5	50.80	50.80	2	3,104	0.06%
2022/01/19	2	54.40	2	53.90	53.50	0	3,054	0.00%
2022/01/18	13	54.89	13	53.96	54.30	0	3,018	0.00%
2022/01/17	29	55.39	29	55.39	55.80	0	2,930	0.00%
2022/01/14	50	56.18	51	56.97	55.00	-1	2,781	-0.04%
2022/01/13	2	54.75	9	56.50	57.00	-7	2,420	-0.29%
2022/01/12	1.1	53.87	0	0.00	53.00	1.1	2,107	0.05%
2022/01/11	3	55.50	2	56.10	52.30	1	1,884	0.05%
2022/01/10	2	57.00	1	58.10	58.10	1	1,564	0.06%
2022/01/07	1	48.75	4	52.18	52.90	-3	1,459	-0.21%
2022/01/06	34	49.60	33	49.83	48.10	1	1,280	0.08%
2022/01/05	2	48.75	1	48.40	46.90	1	1,166	0.09%
2022/01/04	6	48.58	7	47.86	47.70	-1	1,109	-0.09%
2022/01/03	0	0.00	2	45.98	45.60	-2	1,001	-0.20%
2021/12/30	0	0.00	7	45.61	45.50	-7	996	-0.70%
2021/12/29	1	44.50	2	44.78	44.75	-1	992	-0.10%
2021/12/28	1	44.80	0	0.00	44.80	1	1,007	0.10%
2021/12/27	0	0.00	1	45.70	45.10	-1	1,028	-0.10%
2021/12/24	4	44.93	1	45.45	44.85	3	1,039	0.29%
2021/12/23	2	44.75	2	45.10	44.95	0	1,045	0.00%
2021/12/22	1	45.20	0	0.00	44.90	1	1,058	0.09%
2021/12/21	0	0.00	1	45.40	45.35	-1	1,063	-0.09%
2021/12/20	2	44.75	1	45.10	44.95	1	1,076	0.09%
2021/12/17	0	0.00	7	46.36	45.50	-7	1,074	-0.65%
2021/12/16	0	0.00	1	45.30	44.65	-1	1,030	-0.10%
2021/12/14	0	0.00	3	45.25	44.60	-3	1,051	-0.29%
2021/12/13	5	44.60	0	0.00	44.95	5	1,043	0.48%
2021/12/10	1.2	47.27	6	46.80	45.70	-4.8	1,058	-0.45%
2021/12/09	5	44.55	2	44.90	44.00	3	1,033	0.29%
2021/12/08	2	45.25	0	0.00	45.15	2	1,058	0.19%
2021/12/07	4.2	45.58	4	46.20	46.05	0.2	1,108	0.02%
2021/12/06	7	47.79	0	0.00	46.80	7	1,443	0.48%
2021/12/03	1	46.80	3	47.25	48.00	-2	1,665	-0.12%
2021/12/02	1	48.40	5	48.26	48.55	-4	1,748	-0.23%
2021/12/01	1.3	47.58	9	47.22	46.70	-7.7	1,713	-0.45%
2021/11/30	9	44.64	1	44.85	44.05	8	1,644	0.49%
2021/11/29	0	0.00	6	48.18	48.20	-6	1,563	-0.38%
2021/11/26	2	41.30	17	42.56	43.85	-15	1,521	-0.99%
2021/11/25	3	40.10	0	0.00	39.90	3	1,485	0.20%
2021/11/24	0	0.00	1	40.50	40.40	-1	1,508	-0.07%
2021/11/23	2	40.25	0	0.00	40.00	2	1,510	0.13%
2021/11/22	0	0.00	6	40.59	41.00	-6	1,506	-0.40%
2021/11/19	1	39.65	1	40.00	39.70	0	1,507	0.00%
2021/11/16	2	39.20	5	39.75	39.60	-3	1,534	-0.20%
2021/11/15	2	39.58	1	39.80	39.30	1	1,550	0.06%
2021/11/12	0	0.00	1	40.05	39.75	-1	1,575	-0.06%
2021/11/11	5	40.18	1	40.15	40.00	4	1,604	0.25%
2021/11/10	1	40.90	1	41.10	40.85	0	1,617	0.00%
2021/11/09	0	0.00	1	41.25	41.15	-1	1,651	-0.06%
2021/11/08	2	40.83	0	0.00	40.90	2	1,677	0.12%
2021/11/05	4	40.99	3	41.25	40.80	1	1,702	0.06%
2021/11/04	1	41.05	1	41.55	41.20	0	1,705	0.00%
2021/11/03	1	41.05	0	0.00	41.20	1	1,707	0.06%
2021/11/02	2	41.33	2	41.63	41.30	0	1,709	0.00%
2021/11/01	0	0.00	3	41.00	41.00	-3	1,707	-0.18%
2021/10/29	2	40.65	2	41.20	41.00	0	1,707	0.00%
2021/10/27	2	40.43	0	0.00	40.70	2	1,730	0.12%
2021/10/26	0	0.00	5	40.97	41.15	-5	1,746	-0.29%
2021/10/25	2	39.55	2	40.05	40.05	0	1,746	0.00%
2021/10/21	0	0.00	4	40.18	40.20	-4	1,763	-0.23%
2021/10/20	3	39.30	0	0.00	39.45	3	1,765	0.17%
2021/10/19	0	0.00	6	40.04	40.50	-6	1,761	-0.34%
2021/10/18	5	39.36	1	39.90	38.85	4	1,772	0.23%
2021/10/15	1	39.60	2	40.08	40.25	-1	1,789	-0.06%
2021/10/14	0	0.00	4	39.83	39.95	-4	1,840	-0.22%
2021/10/13	3	39.57	0	0.00	39.00	3	1,876	0.16%
2021/10/12	4	40.44	3	40.50	40.15	1	1,901	0.05%
2021/10/08	3	40.78	3	41.30	41.35	0	1,949	0.00%
2021/10/07	0	0.00	2	41.18	41.05	-2	1,980	-0.10%
2021/10/06	3	40.70	1	41.35	40.30	2	2,008	0.10%
2021/10/05	2	39.88	4	40.86	41.40	-2	2,019	-0.10%
2021/10/04	3	41.20	1	41.60	40.20	2	2,025	0.10%
2021/10/01	2	43.60	0	0.00	42.10	2	2,016	0.10%
2021/09/30	2	44.15	1	44.15	44.25	1	2,014	0.05%
2021/09/29	5	44.94	1	44.85	43.40	4	2,019	0.20%
2021/09/28	1	45.30	0	0.00	45.30	1	2,043	0.05%
2021/09/27	4	46.16	16	46.16	45.75	-12	2,106	-0.57%
2021/09/24	2	47.80	0	0.00	47.65	2	2,145	0.09%
2021/09/23	1	48.15	0	0.00	48.00	1	2,160	0.05%
2021/09/22	3	48.52	0	0.00	48.25	3	2,156	0.14%
2021/09/17	2	50.30	2	51.05	50.20	0	2,154	0.00%
2021/09/15	4	50.13	3.2	50.16	50.10	0.8	2,151	0.04%
2021/09/14	3.3	51.90	2.1	52.58	51.70	1.2	2,139	0.06%
2021/09/13	1	51.80	0	0.00	51.60	1	2,121	0.05%
2021/09/10	3	57.03	0.5	56.30	55.30	2.5	2,096	0.12%
2021/09/09	12	61.43	9	60.63	59.20	3	2,039	0.15%
2021/09/08	4	62.13	6.5	62.47	63.30	-2.5	1,679	-0.15%
2021/09/07	1	57.30	7.5	57.00	57.60	-6.5	1,439	-0.45%
2021/09/06	1	52.00	8	52.46	52.40	-7	1,356	-0.52%
2021/09/02	1	49.70	0	0.00	49.50	1	1,350	0.07%
2021/09/01	2.3	50.31	0	0.00	50.10	2.3	1,358	0.17%
2021/08/31	1	51.10	0	0.00	51.10	1	1,366	0.07%
2021/08/30	1	52.40	5	51.98	52.20	-4	1,390	-0.29%
2021/08/26	1	49.50	0	0.00	49.55	1	1,474	0.07%
2021/08/25	0	0.00	3	50.05	50.60	-3	1,503	-0.20%
2021/08/24	2	49.23	0	0.00	49.10	2	1,526	0.13%
2021/08/23	1	49.40	2	50.35	50.10	-1	1,565	-0.06%
2021/08/20	2	49.30	0	0.00	48.80	2	1,593	0.13%
2021/08/19	5.2	51.02	0	0.00	49.50	5.2	1,631	0.32%
2021/08/18	0	0.00	8	51.93	53.50	-8	1,730	-0.46%
2021/08/17	1	50.10	0	0.00	49.60	1	1,789	0.06%
2021/08/16	3.2	53.20	0	0.00	51.40	3.2	1,903	0.17%
2021/08/13	0	0.00	3	54.93	54.70	-3	2,057	-0.15%
2021/08/12	5	54.08	0	0.00	53.90	5	2,205	0.23%
2021/08/11	3	58.13	2	57.20	57.20	1	2,423	0.04%
2021/08/10	2	60.80	0	0.00	60.40	2	2,871	0.07%
2021/08/05	3.2	61.68	1	62.00	61.50	2.2	3,693	0.06%
2021/08/04	0.2	63.50	0	0.00	62.30	0.2	4,003	0.00%
2021/08/03	1	62.30	0	0.00	62.60	1	4,207	0.02%
2021/08/02	0	0.00	4	61.85	63.50	-4	4,212	-0.09%
2021/07/30	1	63.60	0	0.00	61.80	1	4,200	0.02%
2021/07/29	0.2	64.00	1	64.00	64.00	-0.8	4,193	-0.02%
2021/07/28	1	65.10	1	64.40	64.10	0	4,191	0.00%
2021/07/26	1.3	66.69	0	0.00	66.30	1.3	4,308	0.03%
2021/07/22	1	66.10	5	66.48	67.50	-4	4,354	-0.09%
2021/07/21	3	67.67	3	67.57	67.10	0	4,351	0.00%
2021/07/20	2	72.80	3	71.03	70.20	-1	4,348	-0.02%
2021/07/19	7.2	69.14	1.2	68.98	68.50	6	4,306	0.14%
2021/07/16	1	71.80	0	0.00	71.70	1	4,293	0.02%
2021/07/15	6	73.58	0	0.00	73.80	6	4,280	0.14%
2021/07/14	1	89.10	8	89.20	89.10	-7	4,245	-0.16%
2021/07/13	5	89.68	0	0.00	88.80	5	4,242	0.12%
2021/07/12	1.1	91.17	0	0.00	90.90	1.1	4,225	0.03%
2021/07/09	0	0.00	3.1	92.68	92.00	-3.1	4,231	-0.07%
2021/07/08	2	89.80	3	90.60	91.80	-1	4,232	-0.02%
2021/07/07	2	89.70	3	90.47	90.20	-1	4,244	-0.02%
2021/07/06	2	89.85	0	0.00	90.30	2	4,279	0.05%
2021/07/05	7	90.41	0	0.00	90.40	7	4,283	0.16%
2021/07/02	4	93.78	2	94.55	92.90	2	4,264	0.05%
2021/07/01	3	93.23	9	93.59	94.00	-6	4,222	-0.14%
2021/06/30	5	88.80	8	90.51	90.50	-3	4,246	-0.07%
2021/06/29	1	88.50	1	88.60	88.20	0	4,291	0.00%
2021/06/24	1	88.60	1	88.20	88.30	0	4,645	0.00%
2021/06/23	1	86.20	11	87.01	87.50	-10	4,654	-0.21%
2021/06/22	2	87.10	0	0.00	86.70	2	4,665	0.04%
2021/06/21	2	87.15	0	0.00	87.20	2	4,726	0.04%
2021/06/17	1	88.00	0	0.00	87.90	1	4,891	0.02%
2021/06/16	1.5	87.67	1	88.50	88.40	0.5	4,945	0.01%
2021/06/15	1.3	88.02	0	0.00	87.90	1.3	4,973	0.03%
2021/06/11	3.2	89.48	5	89.22	89.20	-1.9	4,991	-0.04%
2021/06/09	1.1	92.32	0	0.00	92.40	1.1	5,085	0.02%
2021/06/08	1.1	92.00	0	0.00	91.80	1.1	5,154	0.02%
2021/06/07	8	92.49	2	93.85	92.00	6	5,184	0.12%
2021/06/04	4.3	93.80	2	94.40	92.20	2.3	5,202	0.04%
2021/06/02	2	91.05	3	91.80	92.20	-1	5,257	-0.02%
2021/06/01	1	89.00	4	90.30	91.20	-3	5,267	-0.06%
2021/05/31	3	90.13	1	89.30	89.80	2	5,274	0.04%
2021/05/27	2	91.55	5	92.48	92.30	-3	5,242	-0.06%
2021/05/26	7.1	90.79	5	92.26	90.90	2.1	5,291	0.04%
2021/05/25	21.1	89.15	1	88.40	88.30	20.1	5,270	0.38%
2021/05/24	7.2	92.74	26	92.38	91.30	-18.8	5,197	-0.36%
2021/05/21	11	95.42	3	93.20	92.30	8	5,098	0.16%
2021/05/20	9	101.36	7	103.76	98.50	2	4,966	0.04%
2021/05/19	7.1	103.36	9	104.78	100.00	-1.9	4,829	-0.04%
2021/05/18	19	110.00	11	110.50	110.00	8	4,621	0.17%
2021/05/17	0	0.00	1.5	115.50	115.50	-1.5	4,223	-0.04%
2021/05/14	47.5	112.75	26	112.40	105.00	21.5	4,237	0.51%
2021/05/13	0	0.00	1	113.00	113.00	-1	3,511	-0.03%
2021/05/12	7	99.69	14	100.86	103.00	-7	3,507	-0.20%
2021/05/11	8	93.78	34	91.39	93.90	-26	3,248	-0.80%
2021/05/10	1	85.10	1	86.00	85.40	0	3,171	0.00%
2021/05/07	1	84.50	1	84.80	85.00	0	3,213	0.00%
2021/05/06	1	84.50	0	0.00	84.50	1	3,292	0.03%
2021/05/05	1	85.10	0	0.00	85.00	1	3,358	0.03%
2021/05/04	4	86.03	3	86.37	85.10	1	3,498	0.03%
2021/05/03	6	89.58	15	91.63	87.70	-9	3,666	-0.25%
2021/04/29	2	86.55	2	87.45	86.70	0	3,691	0.00%
2021/04/28	2	88.00	0	0.00	87.30	2	4,042	0.05%
2021/04/27	1	90.20	0	0.00	89.70	1	4,317	0.02%
2021/04/23	1	87.80	2	88.90	88.40	-1	4,717	-0.02%
2021/04/22	4	88.95	0	0.00	88.70	4	4,747	0.08%
2021/04/21	2	91.30	0	0.00	90.90	2	4,770	0.04%
2021/04/19	1	90.50	1	91.40	91.40	0	5,162	0.00%
2021/04/15	4	84.90	5	87.02	88.60	-1	5,241	-0.02%
2021/04/14	7	86.06	0	0.00	85.30	7	5,242	0.13%
2021/04/13	7	87.46	2	87.80	87.00	5	5,257	0.10%
2021/04/12	5	88.92	3.1	88.84	88.30	1.9	5,270	0.04%
2021/04/09	1	91.10	2	91.35	90.80	-1	5,255	-0.02%
2021/04/08	1	91.50	0	0.00	91.60	1	5,341	0.02%
2021/04/07	9	90.80	1	91.40	92.00	8	5,363	0.15%
2021/04/06	4	91.28	0.5	91.92	91.60	3.5	5,392	0.06%
2021/04/01	6	94.88	6	94.23	94.40	0	5,345	0.00%
2021/03/31	28	97.65	15	96.07	95.20	13	5,343	0.24%
2021/03/29	0	0.00	3	91.67	91.80	-3	5,612	-0.05%
2021/03/26	0	0.00	1	88.80	89.60	-1	5,741	-0.02%
2021/03/25	1.1	87.99	0	0.00	88.00	1.1	5,803	0.02%
2021/03/24	0	0.00	3	87.20	88.40	-3	5,821	-0.05%
2021/03/23	5	87.88	0	0.00	86.40	5	5,788	0.09%
2021/03/22	0	0.00	1	93.50	95.90	-1	5,820	-0.02%
2021/03/19	2	93.70	0	0.00	94.10	2	5,808	0.03%
2021/03/18	0	0.00	1	93.00	93.40	-1	5,801	-0.02%
2021/03/17	2	91.85	0	0.00	91.40	2	5,870	0.03%
2021/03/16	0	0.00	3.6	91.03	93.00	-3.6	5,874	-0.06%
2021/03/15	0	0.00	0.2	88.20	88.80	-0.2	5,844	0.00%
2021/03/12	0	0.00	1	87.07	88.50	-1	5,925	-0.02%
2021/03/11	0.3	86.00	0	0.00	85.30	0.3	5,961	0.01%
2021/03/10	0.5	87.19	0	0.00	86.30	0.5	5,961	0.01%
2021/03/09	1.4	90.28	1.6	86.60	87.80	-0.3	5,991	0.00%
2021/03/05	0	0.00	1	84.10	84.70	-1	5,918	-0.02%
2021/03/04	0.1	83.60	1	82.30	83.30	-0.9	5,944	-0.02%
2021/03/03	1	81.10	0	0.00	81.80	1	6,006	0.02%
2021/03/02	5.1	81.51	4	81.90	81.30	1.1	6,044	0.02%
2021/02/26	0	0.00	3.5	84.10	82.50	-3.5	6,089	-0.06%
2021/02/25	4.4	80.65	1	80.28	82.00	3.3	6,070	0.06%
2021/02/24	1	78.30	0	0.00	77.80	1	6,091	0.02%
2021/02/23	0.2	78.64	1.3	80.13	78.60	-1.2	6,113	-0.02%
2021/02/19	0.3	77.80	1	78.30	77.80	-0.7	6,304	-0.01%
2021/02/18	0.3	76.80	1	76.00	76.30	-0.7	6,393	-0.01%
2021/02/17	2.8	75.99	0.2	76.48	75.50	2.6	6,387	0.04%
2021/02/05	0.5	83.62	0	0.00	83.50	0.5	6,375	0.01%
2021/02/04	1	85.80	0	0.00	85.60	1	6,377	0.02%
2021/02/03	0.3	85.79	0	0.00	85.60	0.3	6,426	0.00%
2021/02/02	1.2	84.42	1	85.00	87.00	0.2	6,580	0.00%
2021/02/01	1	86.50	6	86.48	85.40	-5	6,586	-0.08%
2021/01/29	0.1	84.50	0	0.00	84.20	0.1	6,498	0.00%
2021/01/28	1.8	86.23	0	0.00	85.20	1.8	6,547	0.03%
2021/01/27	0.1	92.50	2	92.80	91.00	-1.9	6,511	-0.03%
2021/01/26	4	95.30	6	95.18	94.00	-2	6,510	-0.03%
2021/01/25	1.1	98.40	2	97.50	95.60	-0.9	6,453	-0.01%
2021/01/22	5	91.42	4	93.87	91.40	1	6,372	0.02%
2021/01/21	6	95.25	3	95.17	93.40	3	6,719	0.04%
2021/01/20	12	94.15	8.3	94.60	96.10	3.7	6,391	0.06%
2021/01/19	1.4	82.66	3	85.27	87.40	-1.7	6,292	-0.03%
2021/01/18	3.2	83.93	6	87.60	83.60	-2.8	6,212	-0.05%
2021/01/15	2.4	82.58	1	83.00	80.30	1.4	5,955	0.02%
2021/01/14	0.2	85.10	0	0.00	83.60	0.2	6,122	0.00%
2021/01/13	2.5	84.65	0.2	86.00	84.40	2.3	6,134	0.04%
2021/01/12	20	85.92	23	88.53	88.80	-3	6,320	-0.05%
2021/01/11	0.1	79.50	1	78.90	80.80	-0.9	6,244	-0.01%
2021/01/08	1.2	83.28	0	0.00	82.10	1.2	6,288	0.02%
2021/01/07	0.3	86.36	2.2	85.93	85.20	-2	6,310	-0.03%
2021/01/06	2.2	88.25	0	0.00	86.50	2.2	6,339	0.03%
2021/01/05	0.2	90.57	0	0.00	89.50	0.2	6,412	0.00%
2021/01/04	0	0.00	1	91.00	89.20	-1	6,501	-0.02%
2020/12/31	1	90.90	4	90.60	90.50	-3	6,538	-0.05%
2020/12/30	2.4	88.42	3	88.97	88.40	-0.7	6,503	-0.01%
2020/12/29	6.3	89.03	3.2	88.78	87.50	3.1	6,727	0.05%
2020/12/25	3.2	93.03	3	92.50	91.20	0.2	6,877	0.00%
2020/12/24	2.4	94.80	4	94.80	94.00	-1.7	6,914	-0.02%
2020/12/23	18.2	102.79	23	104.53	96.90	-4.8	6,966	-0.07%
2020/12/22	15	93.30	2.8	96.14	99.10	12.2	6,625	0.18%
2020/12/21	2.2	93.29	0	0.00	90.10	2.2	6,523	0.03%
2020/12/17	0.3	91.30	0	0.00	90.70	0.3	6,504	0.00%
2020/12/16	9.1	89.82	10	89.61	91.30	-1	6,533	-0.01%
2020/12/15	0	0.00	1	90.10	88.60	-1	6,405	-0.02%
2020/12/14	1.2	90.25	2	91.15	91.10	-0.8	6,419	-0.01%
2020/12/11	1.1	89.50	5	92.26	90.20	-4	6,409	-0.06%
2020/12/10	3.2	98.84	3	98.87	98.20	0.2	6,393	0.00%
2020/12/09	1	101.00	3	101.00	97.90	-2	6,490	-0.03%
2020/12/08	6.1	100.67	2	97.15	100.50	4.1	6,520	0.06%
2020/12/07	2	98.35	6	96.00	95.40	-4	6,469	-0.06%
2020/12/04	2	100.00	2	101.00	100.00	0	6,435	0.00%
2020/12/03	1	100.00	4	100.75	100.00	-3	6,471	-0.05%
2020/12/02	1	103.00	0	0.00	103.00	1	6,437	0.02%
2020/12/01	2	107.75	0	0.00	106.00	2	6,469	0.03%
2020/11/27	0	0.00	2	107.25	106.00	-2	6,418	-0.03%
2020/11/26	2	104.50	3	105.00	105.00	-1	6,365	-0.02%
2020/11/25	1	105.50	13	104.69	104.00	-12	6,389	-0.19%
2020/11/24	2	109.75	3	110.17	107.50	-1	6,528	-0.02%
2020/11/23	2	109.25	2	109.50	112.50	0	6,554	0.00%
2020/11/19	2	115.25	5	115.10	113.50	-3	6,607	-0.05%
2020/11/18	1	105.00	2	109.25	113.50	-1	6,576	-0.02%
2020/11/17	6	111.92	3	113.17	111.00	3	6,544	0.05%
2020/11/16	2	122.00	0	0.00	122.50	2	6,586	0.03%
2020/11/13	1	122.50	1	124.00	122.00	0	6,697	0.00%
2020/11/11	1	122.50	2	120.50	123.00	-1	6,916	-0.01%
2020/11/10	11	122.18	8	123.19	121.50	3	7,103	0.04%
2020/11/09	0	0.00	1	137.00	135.00	-1	7,175	-0.01%
2020/11/06	2	133.00	1	134.50	133.00	1	7,377	0.01%
2020/11/05	4	137.25	2	137.00	133.50	2	7,603	0.03%
2020/11/03	2	137.25	2	134.75	134.50	0	8,137	0.00%
2020/11/02	1	136.00	1	133.00	136.50	0	8,164	0.00%
2020/10/30	5	138.10	5	137.10	135.50	0	8,130	0.00%
2020/10/29	10	140.55	20	139.63	141.50	-10	8,094	-0.12%
2020/10/28	2	132.25	1	131.50	132.00	1	7,749	0.01%
2020/10/27	7	135.79	5	134.90	132.00	2	7,731	0.03%
2020/10/26	6	132.33	1	133.50	130.00	5	7,568	0.07%
2020/10/23	0.1	135.50	0	0.00	135.00	0.1	7,576	0.00%
2020/10/22	7	135.93	3	138.50	137.50	4	7,581	0.05%
2020/10/21	3	132.83	3	133.00	133.50	0	7,437	0.00%
2020/10/20	10	134.85	13	135.35	133.00	-3	7,451	-0.04%
2020/10/19	0	0.00	2	129.75	129.50	-2	7,631	-0.03%
2020/10/16	0	0.00	2	134.00	134.50	-2	7,644	-0.03%
2020/10/13	2	124.25	69	122.99	124.50	-67	8,265	-0.81%
2020/10/12	3	128.17	2	131.25	123.00	1	8,248	0.01%
2020/10/08	1	131.00	0	0.00	132.00	1	8,194	0.01%
2020/10/06	1	140.00	1	138.50	135.00	0	8,350	0.00%
2020/10/05	0	0.00	1	139.00	139.00	-1	8,324	-0.01%
2020/09/30	0	0.00	2	125.75	126.50	-2	8,250	-0.02%
2020/09/28	2	121.00	1	117.00	120.00	1	8,311	0.01%
2020/09/25	4.5	129.83	1	132.50	126.00	3.5	8,292	0.04%
2020/09/23	2	138.50	0	0.00	138.50	2	8,343	0.02%
2020/09/22	3	140.00	0	0.00	137.50	3	8,483	0.04%
2020/09/21	1	138.50	1	139.00	138.50	0	8,612	0.00%
2020/09/17	0	0.00	6	140.00	138.00	-6	8,938	-0.07%
2020/09/16	1.5	139.67	0	0.00	138.50	1.5	9,129	0.02%
2020/09/15	7	143.50	2	143.00	141.50	5	9,310	0.05%
2020/09/14	1	145.50	1	135.00	146.00	0	9,432	0.00%
2020/09/11	1	130.00	7	131.29	133.00	-6	9,446	-0.06%
2020/09/10	2	138.00	1	139.00	137.50	1	9,479	0.01%
2020/09/09	7	140.29	4	140.75	140.50	3	9,584	0.03%
2020/09/08	0	0.00	4	148.50	146.00	-4	9,731	-0.04%
2020/09/07	1	150.00	5	154.00	149.00	-4	9,958	-0.04%
2020/09/04	3	156.67	3	156.17	153.50	0	10,299	0.00%
2020/09/03	11	154.91	0	0.00	156.00	11	10,642	0.10%
2020/09/02	1	156.50	3	155.17	155.50	-2	10,896	-0.02%
2020/09/01	1	154.50	1	154.50	154.00	0	10,887	0.00%
2020/08/31	6	158.33	2	159.00	157.50	4	10,857	0.04%
2020/08/28	18	161.08	6	163.00	156.50	12	10,792	0.11%
2020/08/27	3	153.00	13	153.73	156.00	-10	10,595	-0.09%
2020/08/26	3	152.83	2	149.25	154.00	1	10,525	0.01%
2020/08/25	2	151.25	2	150.50	150.00	0	10,441	0.00%
2020/08/24	3	155.17	2	155.00	155.00	1	10,369	0.01%
2020/08/21	4	155.88	4	154.13	159.00	0	10,316	0.00%
2020/08/20	4	151.00	4	153.63	154.00	0	10,234	0.00%
2020/08/19	71	156.98	2	158.25	158.50	69	10,109	0.68%
2020/08/18	2	165.50	5	158.70	158.00	-3	10,015	-0.03%
2020/08/17	1	168.00	2	166.00	166.00	-1	9,902	-0.01%
2020/08/14	37	162.65	44	162.75	165.00	-7	9,774	-0.07%
2020/08/13	7	160.93	22	157.50	153.50	-15	9,668	-0.16%
2020/08/12	4.5	168.33	7	169.14	165.00	-2.5	9,471	-0.03%
2020/08/11	14	182.36	156	178.71	178.50	-142	9,219	-1.54%	大賣/鉅額交易
2020/08/10	24	196.50	30	193.43	198.00	-6	8,986	-0.07%
2020/08/07	75	198.23	7	196.79	192.50	68	8,807	0.77%
2020/08/06	30	192.60	1	193.00	196.00	29	8,391	0.35%
2020/08/05	1	187.00	0	0.00	182.00	1	8,330	0.01%
2020/08/04	28	179.23	12	183.79	185.50	16	8,335	0.19%
2020/08/03	7	184.50	5	184.20	184.50	2	8,290	0.02%
2020/07/31	20	164.50	0	0.00	168.00	20	8,226	0.24%
2020/07/30	1	161.50	0	0.00	166.00	1	8,246	0.01%
2020/07/29	1	160.50	0	0.00	161.50	1	8,215	0.01%
2020/07/28	0	0.00	3	159.33	157.00	-3	8,179	-0.04%
2020/07/27	53	159.04	1	162.00	162.00	52	8,196	0.63%
2020/07/24	4	169.13	4	162.50	165.50	0	8,240	0.00%
2020/07/23	12	175.79	27	174.81	171.00	-15	8,337	-0.18%
2020/07/22	0	0.00	2	164.75	166.50	-2	7,916	-0.03%
2020/07/21	15	152.83	8.2	150.80	151.50	6.8	7,845	0.09%
2020/07/20	4	142.75	4	144.88	150.50	0	8,024	0.00%
2020/07/17	2	145.75	1	150.00	137.00	1	7,931	0.01%
2020/07/16	15	154.50	5	152.30	152.00	10	7,829	0.13%
2020/07/15	3	160.33	1	159.00	153.50	2	7,910	0.03%
2020/07/14	1	165.50	1	171.00	161.00	0	7,977	0.00%
2020/07/13	0	0.00	2	172.00	160.00	-2	8,076	-0.02%
2020/07/10	5	162.20	8	161.94	162.00	-3	8,056	-0.04%
2020/07/09	1	154.00	0	0.00	151.50	1	8,080	0.01%
2020/07/08	10	157.40	8	154.06	157.00	2	8,197	0.02%
2020/07/07	7	157.79	5	159.60	153.00	2	8,226	0.02%
2020/07/06	6	158.00	6	158.00	159.50	0	8,290	0.00%
2020/07/03	4	163.75	2	166.75	162.00	2	8,395	0.02%
2020/07/02	8	169.75	7	169.43	167.50	1	8,638	0.01%
2020/07/01	18	166.39	16	165.00	169.00	2	8,693	0.02%
2020/06/30	11	166.82	16	165.13	165.00	-5	8,718	-0.06%
2020/06/29	2	167.75	1	167.50	171.00	1	8,567	0.01%
2020/06/24	11	160.82	8	160.13	155.50	3	8,441	0.04%
2020/06/23	8	166.50	7	167.29	166.50	1	8,352	0.01%
2020/06/22	3	176.50	2	170.94	167.50	1	8,271	0.01%
2020/06/19	19	187.03	92	178.59	178.00	-73	8,288	-0.88%
2020/06/18	7	190.50	14	189.93	191.00	-7	8,171	-0.09%
2020/06/17	19	185.18	21	186.36	185.50	-2	8,142	-0.02%
2020/06/16	8	185.25	12	184.21	183.00	-4	8,111	-0.05%
2020/06/15	5	189.90	11	190.27	185.00	-6	8,113	-0.07%
2020/06/12	28	187.38	30	188.30	189.00	-2	8,098	-0.02%
2020/06/11	17	193.29	17.1	195.65	185.50	-0.1	8,031	0.00%
2020/06/10	21	204.93	11	209.82	206.00	10	7,903	0.13%
2020/06/09	13.1	187.46	11	194.45	198.50	2.1	7,694	0.03%
2020/06/08	2	193.00	0.1	181.00	180.50	1.9	7,829	0.02%
2020/06/05	11	186.45	0	0.00	189.00	11	8,050	0.14%
2020/06/02	0	0.00	9	162.67	162.00	-9	8,992	-0.10%
2020/06/01	0	0.00	5	172.00	176.50	-5	9,114	-0.05%
2020/05/29	9	180.00	0	0.00	180.00	9	9,395	0.10%
2020/05/28	1	166.00	2	171.50	170.00	-1	9,614	-0.01%
2020/05/26	0	0.00	10	182.80	163.00	-10	10,718	-0.09%
2020/05/25	4	161.75	0	0.00	178.00	4	10,821	0.04%
2020/05/20	86	147.83	16	149.50	149.50	70	11,102	0.63%
2020/05/19	0.2	135.50	5	120.50	136.00	-4.8	10,935	-0.04%
2020/05/15	0	0.00	2	112.00	113.00	-2	10,880	-0.02%
2020/05/14	1	104.00	0	0.00	103.00	1	10,855	0.01%
2020/05/13	0	0.00	7	99.36	104.00	-7	10,816	-0.06%
2020/05/12	8.1	94.06	1	88.10	94.90	7.1	10,786	0.07%
2020/05/11	5	88.30	0	0.00	87.00	5	10,787	0.05%
2020/05/08	0	0.00	8	90.63	90.00	-8	10,754	-0.07%
2020/05/07	5	95.00	3	95.33	100.00	2	10,751	0.02%
2020/05/06	3	110.33	0	0.00	100.00	3	10,806	0.03%
2020/05/04	5	88.10	1	96.20	96.20	4	11,005	0.04%
2020/04/30	3	89.67	0	0.00	87.50	3	11,388	0.03%
2020/04/29	4	88.13	3	88.83	90.00	1	11,315	0.01%
2020/04/28	13	82.47	4	82.25	81.90	9	11,206	0.08%
2020/04/27	1	74.00	3	74.70	76.70	-2	11,028	-0.02%
2020/04/24	6	68.73	2	67.60	69.80	4	11,031	0.04%
2020/04/23	14	61.12	14	63.65	63.50	0	11,024	0.00%
2020/04/22	4	56.23	13.7	58.08	59.20	-9.7	10,510	-0.09%
2020/04/21	4	53.93	2	53.80	53.90	2	10,312	0.02%
2020/04/20	9	54.83	9	54.88	54.90	0	10,244	0.00%
2020/04/17	9	52.29	9	52.17	53.00	0	10,072	0.00%
2020/04/16	4	53.60	2	52.30	52.70	2	9,951	0.02%
2020/04/15	8	51.16	11	51.58	50.30	-3	9,760	-0.03%
2020/04/14	15	53.68	8	53.88	52.70	7	9,609	0.07%
2020/04/13	0	0.00	2	48.93	51.20	-2	9,365	-0.02%
2020/04/10	4	47.75	6	47.03	46.60	-2	9,253	-0.02%
2020/04/09	0	0.00	3	46.52	47.60	-3	9,141	-0.03%
2020/04/08	6	46.53	0	0.00	45.50	6	9,055	0.07%
2020/04/07	5	45.57	11	45.93	46.00	-6	8,851	-0.07%
2020/04/06	1	40.15	20	42.68	42.80	-19	8,495	-0.22%
2020/04/01	3	38.53	1	38.90	38.95	2	8,288	0.02%
2020/03/30	7	38.00	8	37.54	37.40	-1	8,026	-0.01%
2020/03/27	5	37.91	2	37.25	37.10	3	7,936	0.04%
2020/03/26	8	38.76	4	38.54	38.50	4	7,794	0.05%
2020/03/25	4	38.33	8	38.20	37.60	-4	7,639	-0.05%
2020/03/24	6	36.33	5	36.55	37.25	1	7,392	0.01%
2020/03/23	4	37.23	13	37.03	36.70	-9	7,287	-0.12%
2020/03/20	13	36.28	2	36.20	36.20	11	7,150	0.15%
2020/03/19	3	37.32	5	36.35	35.85	-2	7,043	-0.03%
2020/03/18	6	38.28	9	38.06	38.00	-3	6,861	-0.04%
2020/03/17	18	37.88	15.1	36.92	37.40	2.9	6,639	0.04%
2020/03/16	10.1	36.82	18	37.56	38.10	-7.9	6,396	-0.12%
2020/03/13	9	34.34	3	35.03	34.65	6	6,136	0.10%
2020/03/12	12	39.48	6	39.38	37.75	6	5,927	0.10%
2020/03/11	8	38.35	11	38.77	38.95	-3	5,499	-0.05%
2020/03/10	2	36.05	3	37.43	35.80	-1	5,250	-0.02%
2020/03/09	6	39.71	1	39.00	39.00	5	5,065	0.10%
2020/03/06	14	40.39	15	40.32	39.75	-1	4,763	-0.02%
2020/03/05	2	37.75	0	0.00	38.05	2	4,243	0.05%
2020/03/04	5	37.88	11	38.20	37.60	-6	4,082	-0.15%
2020/03/03	6	37.11	4	37.28	37.05	2	3,778	0.05%
2020/03/02	19	37.48	10	38.25	38.30	9	3,522	0.26%
2020/02/27	45	35.01	44	35.88	36.65	1	2,833	0.04%
2020/02/26	17	33.08	17	33.38	33.35	0	2,335	0.00%
2020/02/25	6	33.17	1	32.00	32.00	5	2,178	0.23%
2020/02/24	5	30.86	12	31.72	31.90	-7	1,882	-0.37%
2020/02/21	10	29.25	6	29.00	29.00	4	1,779	0.22%
2020/02/17	0	0.00	11	27.42	27.10	-11	1,726	-0.64%
2020/02/14	0	0.00	2	26.20	26.20	-2	1,714	-0.12%
2020/02/12	2	26.35	22	25.58	25.60	-20	1,683	-1.19%
2020/02/11	2	27.20	0	0.00	27.15	2	1,635	0.12%
2020/02/10	5	28.55	0	0.00	28.40	5	1,601	0.31%
2020/02/07	1	30.00	2	29.60	31.15	-1	1,556	-0.06%
2020/02/06	4	28.53	2	30.13	28.35	2	1,436	0.14%
2020/02/05	16	30.32	11	31.89	31.50	5	1,332	0.38%
2020/02/04	13	29.12	3	29.65	29.70	10	1,164	0.86%
2020/02/03	0	0.00	1	27.00	27.00	-1	755	-0.13%
2020/01/20	12	20.34	0.3	20.35	20.35	11.8	747	1.57%
2020/01/17	6	18.73	0	0.00	18.50	6	631	0.95%
2020/01/15	1	18.15	3	18.20	18.00	-2	492	-0.41%
2020/01/13	2	17.55	0	0.00	17.60	2	427	0.47%
2020/01/08	0	0.00	22	17.66	17.80	-22	372	-5.91%
2020/01/06	1	18.40	10	18.61	18.45	-9	334	-2.69%
2020/01/03	1	17.30	2	17.50	17.30	-1	246	-0.41%
2020/01/02	1	18.35	1	18.25	18.55	0	195	0.00%
2019/12/31	1	16.90	0	0.00	16.90	1	89	1.12%
2019/11/06	6	15.60	0	0.00	15.70	6	26	22.32%
2019/10/30	13	15.60	0	0.00	15.60	13	28	45.69%
2019/10/24	1	15.50	0	0.00	15.55	1	28	3.54%
2019/10/17	0	0.00	3	15.55	15.55	-3	29	-10.03%
2019/09/23	3	15.60	0	0.00	15.60	3	38	7.73%
2019/09/18	7	15.60	0	0.00	15.65	7	39	17.67%
2019/09/17	5	15.60	0	0.00	15.65	5	39	12.54%
2019/04/23	0	0.00	10	16.41	16.50	-10	41	-23.89%
2019/03/13	0	0.00	1	16.35	16.40	-1	48	-2.07%
2019/01/04	10	16.41	0	0.00	16.40	10	51	19.34%
2018/11/20	0	0.00	2	16.60	16.65	-2	33	-5.92%