萬海 (2615)-兆豐-竹北券商分點個股進出

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
79.7
漲跌
▼7.8
漲幅
-8.91%
成交量
28,506張
產業
上市航運類股
2331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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/05/31	7	81.43	3	86.77	79.70	4	22,456	0.02%
2024/05/30	2	87.49	2	84.60	87.50	0	22,077	0.00%
2024/05/29	13	86.89	7	86.81	85.60	6	21,953	0.03%
2024/05/28	24	86.70	13	84.40	87.00	11	21,736	0.05%
2024/05/27	9	78.37	22.2	79.33	82.10	-13.2	21,665	-0.06%
2024/05/24	4	74.23	16.8	73.16	74.90	-12.8	21,326	-0.06%
2024/05/23	0	0.00	2	71.20	71.10	-2	21,128	-0.01%
2024/05/22	10	70.67	14	71.05	71.20	-4	21,144	-0.02%
2024/05/21	0	0.00	4.1	69.30	68.80	-4.1	21,103	-0.02%
2024/05/20	0.1	70.30	3.6	70.34	70.80	-3.6	21,096	-0.02%
2024/05/17	7	70.13	17	70.72	70.00	-10	21,037	-0.05%
2024/05/16	5.2	71.55	34	70.65	71.90	-28.8	20,902	-0.14%
2024/05/15	76	69.81	131.6	70.05	70.50	-55.6	20,605	-0.27%	大賣/
2024/05/14	297.9	71.96	271.6	71.70	68.40	26.3	19,005	0.14%	大買/大賣/
2024/05/13	22.5	69.12	62.6	69.31	70.10	-40.1	13,910	-0.29%
2024/05/10	20	61.03	59.5	63.13	63.80	-39.5	11,861	-0.33%
2024/05/09	16	55.86	42	55.86	58.00	-26	10,361	-0.25%
2024/05/08	28.5	52.11	34	52.95	52.80	-5.5	9,418	-0.06%
2024/05/07	21	50.32	22	50.86	50.80	-1	8,781	-0.01%
2024/05/06	1	49.15	0	0.00	49.80	1	8,545	0.01%
2024/05/03	5	49.60	15	49.53	49.40	-10	8,490	-0.12%
2024/05/02	21	51.40	22	49.59	49.40	-1	8,400	-0.01%
2024/04/30	2.1	48.56	2	49.95	50.70	0.1	7,939	0.00%
2024/04/29	55	49.59	51	49.78	49.55	4	7,708	0.05%
2024/04/26	21	47.19	16	47.94	48.35	5	7,407	0.07%
2024/04/23	0	0.00	1	44.85	44.95	-1	7,199	-0.01%
2024/04/22	3	44.70	4	44.61	43.85	-1	7,263	-0.01%
2024/04/19	0	0.00	2	43.70	43.25	-2	7,188	-0.03%
2024/04/17	0	0.00	14	43.15	42.80	-14	7,256	-0.19%
2024/04/16	1.5	43.17	31.1	44.11	42.90	-29.6	7,492	-0.40%
2024/04/15	12	45.33	0	0.00	45.10	12	7,909	0.15%
2024/04/12	31	44.95	10	45.25	45.00	21	8,164	0.26%
2024/04/11	1	44.80	2	45.00	44.80	-1	8,591	-0.01%
2024/04/10	0	0.00	1	44.80	44.50	-1	9,432	-0.01%
2024/04/08	0	0.00	3	43.58	44.10	-3	10,167	-0.03%
2024/04/03	8	43.76	38	43.75	43.65	-30	10,191	-0.29%
2024/04/02	2	44.13	0	0.00	44.05	2	10,328	0.02%
2024/04/01	0.1	44.28	3	44.58	44.55	-2.9	10,619	-0.03%
2024/03/29	0	0.00	1	44.15	44.10	-1	11,020	-0.01%
2024/03/28	2	44.35	0	0.00	44.00	2	11,852	0.02%
2024/03/27	0	0.00	4	44.68	44.45	-4	13,593	-0.03%
2024/03/26	1	44.50	0	0.00	44.55	1	14,921	0.01%
2024/03/22	0	0.00	1	44.70	45.30	-1	16,105	-0.01%
2024/03/21	2	45.25	0	0.00	45.10	2	16,959	0.01%
2024/03/20	7	45.61	3.3	45.16	45.00	3.7	17,230	0.02%
2024/03/19	7	46.09	5	45.80	45.50	2	17,402	0.01%
2024/03/18	2	45.85	2	45.63	45.65	0	17,526	0.00%
2024/03/15	1.8	44.33	4.2	44.73	46.45	-2.4	17,778	-0.01%
2024/03/14	11.4	47.94	9	47.13	47.10	2.4	17,606	0.01%
2024/03/13	3	49.67	1	49.15	49.00	2	17,484	0.01%
2024/03/11	2	49.30	3	49.60	49.30	-1	17,544	-0.01%
2024/03/08	3	49.22	29	48.51	48.65	-26	17,905	-0.15%
2024/03/07	1	48.10	0	0.00	48.10	1	18,241	0.01%
2024/03/06	0.9	49.00	0	0.00	48.40	0.9	18,390	0.00%
2024/03/05	3	49.87	1.1	49.99	49.35	1.9	18,379	0.01%
2024/03/04	12	49.70	5	49.70	49.65	7	18,350	0.04%
2024/03/01	10.1	49.75	0	0.00	49.90	10.1	18,376	0.06%
2024/02/29	20.2	49.02	20	50.92	50.40	0.2	18,247	0.00%
2024/02/23	0	0.00	10	49.75	49.65	-10	17,845	-0.06%
2024/02/22	3.2	49.95	11	50.18	50.00	-7.8	17,821	-0.04%
2024/02/21	2.4	49.69	2	49.75	49.00	0.4	17,723	0.00%
2024/02/20	1.1	48.56	1	48.80	48.65	0.1	17,675	0.00%
2024/02/19	0	0.00	4	47.53	47.90	-4	17,664	-0.02%
2024/02/16	1	47.20	2	47.40	47.30	-1	17,819	-0.01%
2024/02/15	0	0.00	1	46.80	47.20	-1	17,961	-0.01%
2024/02/05	2	48.00	0	0.00	47.75	2	17,943	0.01%
2024/02/02	2	48.35	15	48.00	48.20	-13	17,983	-0.07%
2024/02/01	0	0.00	1	49.80	49.65	-1	17,868	-0.01%
2024/01/31	0.1	49.15	2	49.15	48.90	-1.9	17,839	-0.01%
2024/01/30	2.1	49.86	3	49.45	49.45	-0.9	17,848	-0.01%
2024/01/29	0	0.00	1	50.00	50.00	-1	17,858	-0.01%
2024/01/26	0	0.00	2	49.40	49.75	-2	17,882	-0.01%
2024/01/25	7	49.73	5	49.85	49.75	2	17,876	0.01%
2024/01/24	0	0.00	6	50.58	50.50	-6	17,811	-0.03%
2024/01/23	12	50.24	0	0.00	50.20	12	17,846	0.07%
2024/01/22	11	50.29	10	50.90	50.70	1	17,889	0.01%
2024/01/19	3	51.53	2.3	51.60	51.20	0.7	17,791	0.00%
2024/01/18	3.5	52.57	6	52.37	52.50	-2.5	17,695	-0.01%
2024/01/17	8	50.78	4	51.75	51.00	4	17,539	0.02%
2024/01/16	4	51.83	11	52.24	52.00	-7	17,383	-0.04%
2024/01/15	0.3	53.30	4	53.40	52.80	-3.7	17,235	-0.02%
2024/01/12	4	52.68	7	52.46	52.50	-3	17,179	-0.02%
2024/01/11	3	50.97	2	51.30	50.90	1	17,038	0.01%
2024/01/10	19	50.85	3	51.70	50.70	16	16,960	0.09%
2024/01/09	15	52.49	8	52.23	52.40	7	16,693	0.04%
2024/01/08	26.2	56.33	6	56.60	56.20	20.2	16,210	0.12%
2024/01/05	47	57.25	17	57.08	57.90	30	15,999	0.19%
2024/01/04	12.7	56.89	38	56.79	57.00	-25.3	15,558	-0.16%
2024/01/03	27	55.15	22	55.42	55.00	5	14,793	0.03%
2024/01/02	19.1	55.56	10	56.68	54.70	9.1	14,512	0.06%
2023/12/29	0	0.00	1	55.30	55.00	-1	13,941	-0.01%
2023/12/28	2	55.20	3	56.00	55.20	-1	13,906	-0.01%
2023/12/27	38	56.83	15.2	57.06	56.60	22.9	13,795	0.17%
2023/12/26	15	55.13	22	55.24	56.00	-7	13,532	-0.05%
2023/12/25	29.1	56.29	44	55.48	54.50	-14.9	13,140	-0.11%
2023/12/22	58.4	60.39	78.1	59.91	60.10	-19.7	12,342	-0.16%
2023/12/21	32.1	55.81	22.2	58.12	59.60	9.9	10,570	0.09%
2023/12/20	16.2	53.94	27	52.74	54.50	-10.8	9,261	-0.12%
2023/12/19	26	53.76	12	52.55	52.30	14	8,798	0.16%
2023/12/18	42	52.45	40	52.12	52.90	2	8,116	0.02%
2023/12/15	2	50.20	7	50.14	50.60	-5	7,335	-0.07%
2023/12/14	21	49.33	0	0.00	49.05	21	7,080	0.30%
2023/12/13	4	50.45	3	50.30	50.10	1	6,925	0.01%
2023/12/12	11	52.91	0	0.00	51.80	11	7,366	0.15%
2023/12/11	2.1	52.40	97	52.73	52.40	-94.9	7,192	-1.32%
2023/12/08	11	50.94	14	50.64	51.10	-3	6,988	-0.04%
2023/12/07	0	0.00	0.4	50.10	50.10	-0.4	6,981	-0.01%
2023/12/06	0.1	51.30	2	51.20	51.30	-1.9	6,957	-0.03%
2023/12/05	10	52.51	4.2	52.41	52.00	5.8	6,865	0.08%
2023/12/04	28	51.36	12	51.72	52.50	16	6,511	0.25%
2023/12/01	28	48.45	4	47.36	48.65	24	6,098	0.39%
2023/11/30	3.1	46.85	5	47.40	46.70	-1.9	5,955	-0.03%
2023/11/29	2	46.55	1	46.80	46.55	1	6,006	0.02%
2023/11/28	17	46.91	10	47.00	47.00	7	6,013	0.12%
2023/11/27	2	46.10	3	45.90	46.00	-1	5,993	-0.02%
2023/11/21	2	46.63	22	46.75	46.55	-20	6,010	-0.33%
2023/11/16	1	47.45	0	0.00	47.40	1	6,207	0.02%
2023/11/15	2	47.28	6	47.21	47.85	-4	6,230	-0.06%
2023/11/14	28	46.66	8	46.13	46.10	20	6,289	0.32%
2023/11/10	0	0.00	2	45.30	45.00	-2	6,230	-0.03%
2023/11/08	0	0.00	5	46.45	46.10	-5	6,203	-0.08%
2023/11/06	0	0.00	1	47.25	47.45	-1	6,240	-0.02%
2023/11/03	21	47.55	0	0.00	47.70	21	6,210	0.34%
2023/11/01	5	46.80	5	46.50	46.40	0	6,246	0.00%
2023/10/31	0	0.00	9	46.00	46.20	-9	6,272	-0.14%
2023/10/30	10.2	45.82	13	46.62	47.45	-2.8	6,225	-0.04%
2023/10/27	10	44.95	15	45.43	45.50	-5	6,150	-0.08%
2023/10/26	1	44.65	3	44.75	44.70	-2	6,218	-0.03%
2023/10/25	0	0.00	1	44.75	44.75	-1	6,288	-0.02%
2023/10/19	10	45.40	1	45.60	45.60	9	6,456	0.14%
2023/10/18	21	44.89	11	44.83	44.85	10	6,467	0.15%
2023/10/17	0	0.00	6	44.70	44.70	-6	6,481	-0.09%
2023/10/16	2	43.80	10	43.85	45.00	-8	6,549	-0.12%
2023/10/12	2	45.55	1	45.70	45.65	1	6,579	0.02%
2023/10/11	0	0.00	5.2	46.16	45.25	-5.2	6,647	-0.08%
2023/10/06	0	0.00	0.2	47.00	46.95	-0.2	6,776	0.00%
2023/10/03	21	47.05	10	46.00	46.00	11	7,134	0.15%
2023/10/02	1	47.30	0	0.00	47.35	1	7,230	0.01%
2023/09/28	40	49.20	0	0.00	48.30	40	7,291	0.55%
2023/09/26	10	48.85	0	0.00	48.70	10	8,660	0.12%
2023/09/25	30	48.92	2	49.10	49.20	28	9,197	0.30%
2023/09/22	10	49.40	10	49.50	49.50	0	9,463	0.00%
2023/09/21	20	50.33	0	0.00	49.80	20	9,532	0.21%
2023/09/20	22	51.68	3	51.83	51.30	19	9,490	0.20%
2023/09/19	11	50.40	11	51.00	50.50	0	9,382	0.00%
2023/09/18	10	49.93	6	50.85	50.90	4	9,376	0.04%
2023/09/15	26.4	50.92	77	50.86	50.60	-50.6	9,386	-0.54%
2023/09/14	9	47.43	10	48.11	48.85	-1	8,722	-0.01%
2023/09/13	15	46.58	0	0.00	46.65	15	8,628	0.17%
2023/09/12	0	0.00	3	46.35	46.80	-3	8,725	-0.03%
2023/09/07	3	46.00	0	0.00	45.65	3	8,817	0.03%
2023/09/06	0	0.00	1	47.25	46.30	-1	8,880	-0.01%
2023/09/05	11	46.70	12	47.37	47.30	-1	8,935	-0.01%
2023/09/04	5	45.20	5	46.55	46.50	0	9,162	0.00%
2023/09/01	0	0.00	3	45.25	44.90	-3	9,167	-0.03%
2023/08/30	0	45.80	0	0.00	45.85	0	9,242	0.00%
2023/08/29	0	0.00	1	45.60	45.35	-1	9,324	-0.01%
2023/08/28	0	0.00	5	46.03	46.10	-5	9,394	-0.05%
2023/08/24	3	46.30	0	0.00	46.00	3	9,566	0.03%
2023/08/23	1	47.70	0	0.00	47.55	1	9,478	0.01%
2023/08/22	2	48.78	0	0.00	48.70	2	9,435	0.02%
2023/08/21	18	49.54	1	50.00	49.30	17	9,449	0.18%
2023/08/18	12	50.48	18	50.99	50.50	-6	9,404	-0.06%
2023/08/17	21	47.73	22	47.59	47.90	-1	9,202	-0.01%
2023/08/16	1	47.55	0	0.00	47.60	1	9,232	0.01%
2023/08/15	7	49.38	5	49.41	49.00	2	9,236	0.02%
2023/08/14	0	0.00	20	49.80	49.50	-20	9,286	-0.22%
2023/08/11	9.6	49.59	11	49.65	50.60	-1.5	9,367	-0.02%
2023/08/10	0.1	49.90	0	0.00	50.10	0.1	9,379	0.00%
2023/08/09	5	50.00	2	50.10	50.10	3	9,428	0.03%
2023/08/08	0	0.00	12	50.15	50.10	-12	9,472	-0.13%
2023/08/07	1	50.30	1	50.50	50.50	0	9,594	0.00%
2023/08/04	6	51.43	2	51.50	51.60	4	9,661	0.04%
2023/08/02	1	50.20	0	0.00	51.10	1	9,689	0.01%
2023/07/31	22	50.80	0	0.00	50.40	22	9,784	0.22%
2023/07/28	0.5	51.60	1	51.40	51.80	-0.5	9,824	-0.01%
2023/07/27	0.4	50.20	22.4	50.20	50.40	-22	9,917	-0.22%
2023/07/25	40	49.35	0	0.00	49.20	40	9,972	0.40%
2023/07/24	41	49.31	0	0.00	49.30	41	10,070	0.41%
2023/07/21	0	0.00	7	50.60	50.90	-7	10,120	-0.07%
2023/07/20	12	51.71	0	0.00	51.90	12	10,171	0.12%
2023/07/19	8	51.10	8.1	51.34	50.90	-0.1	10,214	0.00%
2023/07/18	25.1	51.18	16	51.35	50.40	9.1	10,362	0.09%
2023/07/17	0.3	51.10	51.1	51.07	51.00	-50.8	10,322	-0.49%
2023/07/13	57	49.84	6	50.68	49.30	51	10,335	0.49%
2023/07/12	3.1	51.89	3	51.60	51.60	0.1	10,261	0.00%
2023/07/11	1	53.40	0	0.00	53.60	1	10,245	0.01%
2023/07/10	5	55.76	0	0.00	53.60	5	10,259	0.05%
2023/07/07	10	56.60	6	56.68	56.70	4	10,090	0.04%
2023/07/06	3	57.30	0	0.00	57.60	3	9,972	0.03%
2023/07/05	7	57.91	8	57.38	57.70	-1	9,939	-0.01%
2023/07/04	25	60.90	15.1	59.35	57.30	9.9	9,675	0.10%
2023/07/03	20.4	57.89	28	58.44	58.90	-7.6	8,716	-0.09%
2023/06/30	8	58.13	16	58.52	59.00	-8	8,216	-0.10%
2023/06/29	14.2	57.47	0	0.00	57.30	14.2	7,941	0.18%
2023/06/28	1	58.30	0	0.00	58.40	1	7,880	0.01%
2023/06/27	5	58.80	5	59.50	58.80	0	7,873	0.00%
2023/06/26	20.1	59.54	0	0.00	58.80	20.1	7,871	0.26%
2023/06/21	0	60.20	0	0.00	60.20	0	7,865	0.00%
2023/06/19	6.1	61.76	0	0.00	61.10	6.1	7,892	0.08%
2023/06/16	1	62.90	0	0.00	62.60	1	7,918	0.01%
2023/06/14	0	0.00	3	62.70	62.20	-3	8,067	-0.04%
2023/06/13	1	61.80	0.3	62.00	61.80	0.7	8,375	0.01%
2023/06/12	7	61.97	0.3	61.60	62.10	6.7	8,862	0.08%
2023/06/09	0	0.00	0.6	61.50	61.80	-0.6	9,553	-0.01%
2023/06/08	4	62.05	28	60.90	61.50	-24	9,687	-0.25%
2023/06/07	0	0.00	22	59.80	59.80	-22	9,917	-0.22%
2023/06/06	0	0.00	1	59.10	59.50	-1	9,925	-0.01%
2023/06/02	1	58.10	1	58.10	58.10	0	10,005	0.00%
2023/06/01	2	57.70	3	57.30	57.10	-1	10,059	-0.01%
2023/05/30	0	0.00	13.8	59.51	58.70	-13.8	10,281	-0.13%
2023/05/29	0.5	59.89	0	0.00	60.00	0.5	10,361	0.00%
2023/05/26	52.2	58.89	3	58.90	58.90	49.2	10,595	0.46%
2023/05/25	2	59.45	2	59.60	58.70	0	10,907	0.00%
2023/05/24	5	60.30	5	60.10	60.10	0	11,227	0.00%
2023/05/23	0	0.00	1	60.30	60.10	-1	11,458	-0.01%
2023/05/22	1	60.50	4	60.50	60.20	-3	11,482	-0.03%
2023/05/19	0	0.00	52	60.10	60.30	-52	11,432	-0.45%
2023/05/18	1	60.10	0	0.00	59.60	1	11,369	0.01%
2023/05/15	0	0.00	6	59.70	60.20	-6	11,413	-0.05%
2023/05/12	45	59.09	0	0.00	59.20	45	11,434	0.39%
2023/05/11	4	59.40	0	0.00	59.10	4	11,447	0.03%
2023/05/10	0	0.00	29	61.67	61.60	-29	11,368	-0.26%
2023/05/09	0	0.00	1	60.00	60.20	-1	11,394	-0.01%
2023/05/08	38.4	59.60	0	0.00	59.40	38.4	11,536	0.33%
2023/05/05	2	59.55	1	59.70	59.50	1	11,898	0.01%
2023/05/04	1	60.20	1	60.40	60.10	0	11,984	0.00%
2023/05/03	5	62.00	0	0.00	60.50	5	12,004	0.04%
2023/05/02	2	63.30	0	0.00	63.20	2	11,970	0.02%
2023/04/28	10	64.70	5	65.06	65.00	5	12,084	0.04%
2023/04/27	0	0.00	0.1	63.50	63.70	-0.1	12,176	0.00%
2023/04/25	0.1	65.90	0.3	65.10	64.20	-0.1	12,258	0.00%
2023/04/24	3.3	64.83	0	0.00	65.50	3.3	12,374	0.03%
2023/04/21	8	65.64	13	65.08	65.00	-5	12,497	-0.04%
2023/04/20	25	68.26	15	68.07	67.70	10	12,473	0.08%
2023/04/19	10	68.05	0	0.00	68.00	10	12,630	0.08%
2023/04/18	5	69.10	0	0.00	69.00	5	12,772	0.04%
2023/04/17	8	70.73	17	70.58	70.50	-9	12,889	-0.07%
2023/04/14	0.4	69.66	1	69.60	69.90	-0.6	13,041	0.00%
2023/04/13	6	68.50	2	68.50	68.50	4	13,235	0.03%
2023/04/12	5.2	69.10	0	0.00	68.80	5.2	13,442	0.04%
2023/04/11	2.1	69.10	3	69.10	68.60	-0.9	13,740	-0.01%
2023/04/10	2.2	69.58	1	70.30	68.80	1.2	14,135	0.01%
2023/04/07	0.2	69.60	0	0.00	69.40	0.2	14,505	0.00%
2023/04/06	16	68.59	15	68.50	67.80	1	14,953	0.01%
2023/03/30	0	0.00	3	68.50	68.50	-3	17,126	-0.02%
2023/03/28	3	70.50	0	0.00	69.30	3	18,203	0.02%
2023/03/27	1	70.20	0	0.00	69.70	1	18,992	0.01%
2023/03/24	2.1	70.19	26.1	70.22	70.50	-24	19,983	-0.12%
2023/03/23	4	69.90	4	69.30	69.90	0	20,125	0.00%
2023/03/22	1	69.30	4.9	69.54	70.40	-3.9	20,171	-0.02%
2023/03/21	10	69.20	10	69.80	69.00	0	20,226	0.00%
2023/03/20	27	69.80	35	70.27	69.60	-8	20,233	-0.04%
2023/03/17	3	68.93	5	68.92	69.00	-2	20,203	-0.01%
2023/03/16	24	68.87	36.2	69.63	68.20	-12.2	20,128	-0.06%
2023/03/15	40.1	71.29	20.7	71.26	71.00	19.4	19,886	0.10%
2023/03/14	21	73.29	30	73.18	72.50	-9	19,571	-0.05%
2023/03/13	24	80.72	19.2	80.49	80.50	4.8	18,898	0.03%
2023/03/10	43.2	80.71	7.6	80.79	79.10	35.6	18,755	0.19%
2023/03/09	3	80.20	2	80.10	80.10	1	18,527	0.01%
2023/03/08	1	79.20	9	79.28	79.00	-8	18,647	-0.04%
2023/03/07	1.3	80.62	4	80.95	80.70	-2.7	18,699	-0.01%
2023/03/06	1	80.90	12	81.10	80.60	-11	18,803	-0.06%
2023/03/03	4.3	80.79	3	80.70	81.10	1.3	19,016	0.01%
2023/03/02	17	80.22	15.3	80.61	80.70	1.7	19,149	0.01%
2023/03/01	1	78.20	10	79.43	78.60	-9	18,998	-0.05%
2023/02/24	12	79.43	5.2	79.61	79.60	6.8	18,961	0.04%
2023/02/23	5	79.28	9.9	79.32	79.20	-4.9	18,829	-0.03%
2023/02/22	7.4	78.02	7.8	77.89	76.70	-0.4	18,592	0.00%
2023/02/21	6	76.53	3	77.60	77.50	3	18,344	0.02%
2023/02/20	0	0.00	2	73.00	74.00	-2	18,296	-0.01%
2023/02/17	2	73.20	1	72.80	73.30	1	18,522	0.01%
2023/02/16	0	0.00	3	73.87	73.70	-3	18,664	-0.02%
2023/02/15	3	73.80	4	73.95	73.70	-1	19,073	-0.01%
2023/02/14	0	0.00	0.2	75.00	74.80	-0.2	19,329	0.00%
2023/02/13	4.4	73.97	0	0.00	73.80	4.4	19,474	0.02%
2023/02/10	3	75.80	1	75.50	75.50	2	19,706	0.01%
2023/02/09	1	76.80	0	0.00	76.90	1	20,025	0.00%
2023/02/08	0	0.00	1.2	77.62	77.90	-1.2	20,279	-0.01%
2023/02/07	0	0.00	5	77.46	77.60	-5	20,350	-0.02%
2023/02/06	1	76.30	10	77.00	76.10	-9	20,482	-0.04%
2023/02/03	1	80.10	5	80.60	79.50	-4	20,459	-0.02%
2023/02/02	0	0.00	8	77.86	78.60	-8	20,220	-0.04%
2023/02/01	2	75.80	2.4	76.75	76.70	-0.4	20,217	0.00%
2023/01/31	7	75.80	12.1	75.85	75.90	-5.1	20,313	-0.03%
2023/01/30	1	73.60	3.3	73.89	75.60	-2.3	20,414	-0.01%
2023/01/17	9	74.13	3	73.93	73.60	6	20,433	0.03%
2023/01/16	5	73.24	3	73.97	73.70	2	20,475	0.01%
2023/01/13	2	74.45	2	74.50	74.50	0	20,424	0.00%
2023/01/12	8	75.78	3	74.60	74.10	5	20,536	0.02%
2023/01/11	8	76.64	5	76.86	76.10	3	20,473	0.01%
2023/01/10	1	77.10	0	0.00	76.50	1	20,444	0.00%
2023/01/09	2	77.00	4.2	77.51	77.50	-2.2	20,639	-0.01%
2023/01/06	5	76.60	6	77.02	77.80	-1	20,709	0.00%
2023/01/05	4	77.83	3	77.97	77.10	1	20,762	0.00%
2023/01/04	7	78.23	4	78.38	77.10	3	20,903	0.01%
2023/01/03	16	81.02	7	80.24	79.20	9	20,825	0.04%
2022/12/30	19	80.84	6	80.52	80.10	13	20,753	0.06%
2022/12/29	13	79.55	6	79.22	79.20	7	20,637	0.03%
2022/12/28	4	80.35	0	0.00	79.00	4	20,583	0.02%
2022/12/27	9.3	83.46	9.2	84.35	82.10	0.1	20,463	0.00%
2022/12/26	10.2	84.56	8	83.71	82.40	2.2	20,553	0.01%
2022/12/23	35.3	85.67	19.1	85.66	86.20	16.2	20,344	0.08%
2022/12/22	56	83.87	70	85.26	87.20	-14	19,732	-0.07%
2022/12/21	9.4	78.83	15.2	78.91	79.80	-5.8	18,579	-0.03%
2022/12/20	11	77.38	10.5	77.74	76.70	0.5	18,285	0.00%
2022/12/19	23.1	77.93	29	78.20	76.20	-5.9	18,086	-0.03%
2022/12/16	7.4	75.00	24.6	74.58	78.80	-17.2	17,509	-0.10%
2022/12/15	3.6	71.43	9	72.24	72.50	-5.4	16,827	-0.03%
2022/12/14	3	69.17	3	70.50	70.70	0	17,223	0.00%
2022/12/13	10	70.45	3	70.60	70.30	7	17,331	0.04%
2022/12/12	7	69.47	9	69.43	69.30	-2	17,584	-0.01%
2022/12/09	17	69.41	6	69.73	70.10	11	17,814	0.06%
2022/12/08	4	68.83	0	0.00	68.60	4	18,088	0.02%
2022/12/07	6.7	70.17	5	69.86	69.10	1.7	18,250	0.01%
2022/12/06	7	72.49	10.7	72.55	70.60	-3.7	18,254	-0.02%
2022/12/05	1	74.50	4	74.50	74.30	-3	18,390	-0.02%
2022/12/02	4	75.05	3	74.70	74.50	1	18,584	0.01%
2022/12/01	7	76.03	6	76.42	75.30	1	18,774	0.01%
2022/11/30	3	75.87	2	75.35	76.10	1	18,698	0.01%
2022/11/29	7	73.31	4	73.93	74.70	3	18,769	0.02%
2022/11/28	4	73.55	0	0.00	72.90	4	18,998	0.02%
2022/11/25	8	76.23	43	76.25	74.90	-35	18,973	-0.18%
2022/11/24	4	73.75	7	73.99	75.40	-3	19,000	-0.02%
2022/11/23	2	69.85	4	70.75	71.10	-2	18,785	-0.01%
2022/11/22	7	69.60	7	69.49	69.10	0	18,934	0.00%
2022/11/21	31	70.56	7.3	69.93	69.50	23.7	18,878	0.13%
2022/11/18	10	73.74	13	72.87	71.80	-3	18,843	-0.02%
2022/11/17	27	74.72	6	74.62	74.20	21	18,944	0.11%
2022/11/16	9	74.49	13.2	74.72	75.30	-4.2	18,910	-0.02%
2022/11/15	20	74.01	37	74.01	74.60	-17	18,998	-0.09%
2022/11/14	10	74.39	6	74.32	74.10	4	18,805	0.02%
2022/11/11	36	74.71	33.2	73.77	73.50	2.8	18,698	0.02%
2022/11/10	4.2	73.88	2	73.60	74.40	2.2	18,395	0.01%
2022/11/08	2	70.70	2	71.85	70.40	0	18,282	0.00%
2022/11/07	10	69.80	12	69.43	70.00	-2	18,009	-0.01%
2022/11/04	13	66.62	12	66.70	66.60	1	17,759	0.01%
2022/11/03	2	64.40	1	64.80	65.80	1	17,605	0.01%
2022/11/02	2	67.15	3	67.50	66.50	-1	17,748	-0.01%
2022/11/01	2	66.90	4.8	66.67	66.00	-2.8	17,590	-0.02%
2022/10/31	5	67.68	3	67.70	67.70	2	17,596	0.01%
2022/10/28	5	69.84	2	68.50	68.50	3	17,585	0.02%
2022/10/27	6	69.28	8	69.56	70.50	-2	17,529	-0.01%
2022/10/26	7	67.30	5	68.16	69.20	2	17,483	0.01%
2022/10/25	6	68.82	3	68.43	67.70	3	17,395	0.02%
2022/10/24	4	69.10	4	69.00	68.50	0	17,586	0.00%
2022/10/21	1	67.00	2	66.95	66.50	-1	17,570	-0.01%
2022/10/20	4	64.13	4	65.03	66.90	0	17,578	0.00%
2022/10/19	1	67.80	2	68.10	67.90	-1	17,706	-0.01%
2022/10/18	3	66.00	6	66.78	67.00	-3	17,674	-0.02%
2022/10/17	41	64.09	44	64.73	64.90	-3	17,705	-0.02%
2022/10/14	4	69.23	5	68.38	68.80	-1	17,512	-0.01%
2022/10/13	11	67.11	15	66.83	65.40	-4	17,873	-0.02%
2022/10/12	14	68.65	12	68.73	68.30	2	18,252	0.01%
2022/10/11	2	72.30	4.1	72.10	72.20	-2.1	18,103	-0.01%
2022/10/07	7.1	73.87	3.3	73.68	73.20	3.8	17,998	0.02%
2022/10/06	2	72.90	6.1	72.64	73.60	-4.1	18,048	-0.02%
2022/10/05	22.3	73.70	2	73.10	72.90	20.3	18,103	0.11%
2022/10/04	2	70.90	4.2	71.43	71.60	-2.2	18,225	-0.01%
2022/10/03	4	70.33	6	70.33	70.30	-2	18,110	-0.01%
2022/09/30	11	65.04	20.5	66.07	66.80	-9.5	17,994	-0.05%
2022/09/29	0	0.00	0.3	67.50	66.50	-0.3	17,966	0.00%
2022/09/28	23	67.41	22.2	66.34	65.70	0.9	17,990	0.00%
2022/09/27	2	70.80	4	70.95	71.00	-2	18,355	-0.01%
2022/09/26	10.1	70.30	9.3	70.26	69.40	0.8	18,480	0.00%
2022/09/23	2.1	74.97	4.1	76.61	74.90	-2	18,620	-0.01%
2022/09/22	4.4	75.08	2	74.70	74.70	2.4	18,861	0.01%
2022/09/21	30.5	78.00	62.6	76.96	78.30	-32.1	19,104	-0.17%
2022/09/20	2	75.50	6	75.60	75.10	-4	19,163	-0.02%
2022/09/19	15	75.84	11.2	75.60	74.10	3.8	19,630	0.02%
2022/09/16	8.3	79.38	0	0.00	80.70	8.3	19,925	0.04%
2022/09/15	9.3	81.65	13.7	80.55	80.70	-4.4	20,286	-0.02%
2022/09/14	2.5	76.18	2	77.30	79.10	0.5	20,546	0.00%
2022/09/13	14.2	77.64	5.2	78.06	77.70	9	20,614	0.04%
2022/09/12	15	77.48	8.3	77.23	76.90	6.7	20,925	0.03%
2022/09/08	20	73.35	11	73.63	74.10	9	20,836	0.04%
2022/09/07	1	73.93	1	74.00	74.50	0	20,908	0.00%
2022/09/06	8	77.03	3	77.10	76.80	5	20,750	0.02%
2022/09/05	7.5	76.65	11.2	77.00	76.20	-3.7	20,692	-0.02%
2022/09/02	3.1	79.52	6.5	79.53	78.00	-3.4	20,581	-0.02%
2022/09/01	5	84.62	5.5	84.19	83.70	-0.5	20,346	0.00%
2022/08/31	8.1	85.62	3.5	84.99	86.80	4.6	20,415	0.02%
2022/08/30	2	86.10	2	86.60	86.10	0	20,129	0.00%
2022/08/29	8	86.73	21	86.97	86.30	-13	20,111	-0.06%
2022/08/26	4	93.25	4	93.90	93.10	0	20,046	0.00%
2022/08/25	15.1	92.45	19	92.35	92.80	-4	20,010	-0.02%
2022/08/24	0	0.00	2	92.20	91.30	-2	20,068	-0.01%
2022/08/23	15.1	95.02	14	95.49	94.60	1.1	20,090	0.01%
2022/08/22	2	96.20	3	95.73	95.10	-1	20,154	0.00%
2022/08/19	2	100.75	1.5	100.67	100.50	0.5	20,021	0.00%
2022/08/18	5	100.90	3.5	100.86	101.00	1.5	20,220	0.01%
2022/08/17	0	0.00	1.5	101.93	101.50	-1.5	20,697	-0.01%
2022/08/16	4	100.35	4	100.10	99.90	0	21,251	0.00%
2022/08/15	1.1	100.68	0	0.00	101.50	1.1	21,871	0.01%
2022/08/12	0.3	104.31	0	0.00	104.50	0.3	21,770	0.00%
2022/08/11	1.6	104.00	0	0.00	103.00	1.6	21,901	0.01%
2022/08/10	11	103.82	8	104.00	103.00	3	21,885	0.01%
2022/08/09	6.4	105.27	2	105.00	105.00	4.4	21,937	0.02%
2022/08/08	9	107.28	9	106.56	107.50	0	21,826	0.00%
2022/08/05	3.2	105.91	10.8	106.69	107.50	-7.6	21,846	-0.03%
2022/08/04	4.3	103.10	2	103.50	104.00	2.3	21,921	0.01%
2022/08/03	1	105.50	11	103.68	104.50	-10	21,955	-0.05%
2022/08/02	12.3	104.43	16	104.34	105.00	-3.7	22,088	-0.02%
2022/08/01	1.3	107.10	0.3	107.50	107.50	1	22,109	0.00%
2022/07/29	10	107.50	10.4	106.81	107.00	-0.4	22,202	0.00%
2022/07/28	4	102.63	2	102.00	102.00	2	22,118	0.01%
2022/07/27	2.2	103.50	14	103.29	104.50	-11.8	22,091	-0.05%
2022/07/26	3	100.17	4	101.63	100.50	-1	22,099	0.00%
2022/07/25	11	104.09	15	104.73	104.00	-4	21,952	-0.02%
2022/07/22	16.3	106.43	13	105.77	106.50	3.3	21,993	0.02%
2022/07/21	5.3	106.12	4	106.13	105.50	1.3	22,013	0.01%
2022/07/20	47.3	107.41	17	105.18	103.50	30.3	21,989	0.14%
2022/07/19	9.3	128.76	21	129.60	131.00	-11.7	21,598	-0.05%
2022/07/18	8	119.38	7.7	120.55	121.00	0.3	21,147	0.00%
2022/07/15	4.1	117.97	2.3	117.35	117.00	1.8	21,144	0.01%
2022/07/14	2.2	115.62	1	118.50	118.50	1.2	21,219	0.01%
2022/07/13	13.1	114.10	13	115.77	113.50	0.1	21,063	0.00%
2022/07/12	3.3	115.22	4	111.25	112.00	-0.7	20,966	0.00%
2022/07/11	4.1	120.47	2	121.00	120.50	2.1	20,719	0.01%
2022/07/08	7.2	121.25	8	120.25	120.50	-0.8	20,675	0.00%
2022/07/07	4.5	114.18	2	116.50	116.50	2.5	20,505	0.01%
2022/07/06	3	114.83	7	113.50	113.50	-4	20,500	-0.02%
2022/07/05	5.3	116.38	5	116.30	116.00	0.3	20,405	0.00%
2022/07/04	23.2	113.01	23	113.85	115.50	0.2	19,948	0.00%
2022/07/01	33	117.86	25	115.82	111.00	8	19,836	0.04%
2022/06/30	9	119.44	11	116.82	119.00	-2	19,480	-0.01%
2022/06/29	20.4	122.50	5	120.60	120.00	15.4	19,155	0.08%
2022/06/28	7.1	125.72	4	128.00	128.00	3.1	18,787	0.02%
2022/06/27	8.2	123.96	11	124.91	128.00	-2.9	18,412	-0.02%
2022/06/24	38	114.82	37	115.43	116.50	1	17,937	0.01%
2022/06/23	27	117.17	25	113.42	110.50	2	17,617	0.01%
2022/06/22	2	120.00	1	115.50	120.00	1	17,276	0.01%
2022/06/21	6	123.50	6	123.25	123.50	0	16,758	0.00%
2022/06/20	3.1	124.52	6.2	128.02	119.50	-3.1	16,534	-0.02%
2022/06/17	4.1	132.02	2	130.75	131.00	2.1	16,156	0.01%
2022/06/16	2.3	136.72	2	133.00	131.00	0.3	15,984	0.00%
2022/06/14	8	143.25	1	144.00	143.00	7	16,380	0.04%
2022/06/13	4	143.77	3.1	144.32	143.00	0.9	17,312	0.01%
2022/06/10	4.2	150.80	1	150.00	150.00	3.2	17,735	0.02%
2022/06/09	8.2	155.87	3.4	155.65	155.00	4.8	17,977	0.03%
2022/06/08	1	161.00	0	0.00	161.50	1	18,124	0.01%
2022/06/07	20	159.50	21	160.43	159.00	-1	18,565	-0.01%
2022/06/06	3	160.50	3	161.50	158.50	0	19,086	0.00%
2022/06/02	1	158.50	0	0.00	158.50	1	19,672	0.01%
2022/06/01	1	159.50	1	160.50	159.50	0	20,734	0.00%
2022/05/31	1	156.50	3	160.67	157.00	-2	22,047	-0.01%
2022/05/30	1.4	159.29	0	0.00	158.50	1.4	22,405	0.01%
2022/05/27	1.6	157.88	0.1	158.00	160.50	1.5	22,706	0.01%
2022/05/26	1	159.50	2	162.50	156.50	-1	23,032	0.00%
2022/05/25	5.1	160.50	5	160.50	160.50	0.1	23,196	0.00%
2022/05/24	7	165.00	14	163.36	161.50	-7	23,415	-0.03%
2022/05/23	0	0.00	13	160.00	163.50	-13	23,452	-0.06%
2022/05/20	3	147.33	12	147.67	149.00	-9	23,616	-0.04%
2022/05/19	8	143.75	13.1	143.20	146.00	-5.1	24,528	-0.02%
2022/05/18	16	147.19	16	145.66	147.50	0	25,491	0.00%
2022/05/17	20	148.00	16	144.69	143.00	4	26,034	0.02%
2022/05/16	2	150.50	2	151.50	148.00	0	26,380	0.00%
2022/05/13	6	152.00	6	152.75	153.50	0	26,755	0.00%
2022/05/12	4	153.25	5	151.50	148.50	-1	27,852	0.00%
2022/05/11	5	151.80	0.2	152.34	151.50	4.8	28,048	0.02%
2022/05/10	6.2	150.50	4	151.00	151.50	2.2	28,426	0.01%
2022/05/09	1	151.50	1.3	148.91	148.00	-0.3	28,842	0.00%
2022/05/06	1.3	148.38	0.2	152.50	151.50	1.1	29,843	0.00%
2022/05/05	3.2	151.00	1.3	151.12	153.00	1.9	29,960	0.01%
2022/05/04	6.2	149.42	5.3	149.50	148.50	0.9	29,923	0.00%
2022/05/03	0.1	144.34	1	144.00	146.00	-0.9	30,123	0.00%
2022/04/29	1.2	146.33	2.1	144.69	146.00	-0.9	30,426	0.00%
2022/04/28	4.3	142.50	4	146.38	142.00	0.3	30,615	0.00%
2022/04/27	3	142.00	5.1	141.45	144.00	-2.1	30,648	-0.01%
2022/04/26	3	147.00	0.2	148.50	145.00	2.8	30,761	0.01%
2022/04/25	3.2	150.81	11	149.41	148.00	-7.8	30,860	-0.03%
2022/04/22	1	157.00	1	155.00	156.00	0	30,890	0.00%
2022/04/21	2	158.00	4	157.75	157.50	-2	31,098	-0.01%
2022/04/20	2.1	156.71	0.1	157.00	155.50	2	31,348	0.01%
2022/04/19	0.1	153.50	4.3	155.27	156.00	-4.2	31,482	-0.01%
2022/04/18	3.3	151.52	0	0.00	151.00	3.3	31,728	0.01%
2022/04/15	10	155.40	6	155.25	155.00	4	32,036	0.01%
2022/04/14	12	158.67	15.1	159.39	154.50	-3.1	32,163	-0.01%
2022/04/13	1.2	155.34	3.2	156.91	158.00	-2	32,253	-0.01%
2022/04/12	7.1	150.17	3	150.67	153.00	4.1	32,311	0.01%
2022/04/11	6	154.67	6	152.67	151.50	0	32,351	0.00%
2022/04/08	3	154.33	3	153.67	154.00	0	32,947	0.00%
2022/04/07	9.3	152.12	5	149.50	149.50	4.3	33,063	0.01%
2022/04/06	14	154.79	22	154.64	156.00	-8	33,093	-0.02%
2022/04/01	1.1	156.17	2.1	160.00	160.00	-1.1	33,478	0.00%
2022/03/31	2.2	158.71	1	158.00	158.50	1.2	33,528	0.00%
2022/03/30	3.5	158.06	15	158.57	160.00	-11.5	33,688	-0.03%
2022/03/29	13.3	156.51	2	157.00	154.50	11.3	33,769	0.03%
2022/03/28	19.1	155.49	8	153.81	156.00	11.1	34,092	0.03%
2022/03/25	6.1	154.15	2	157.25	153.50	4.1	34,467	0.01%
2022/03/24	4.1	160.78	2	162.25	160.00	2.1	34,857	0.01%
2022/03/23	0.2	165.25	3	164.50	163.00	-2.8	35,566	-0.01%
2022/03/22	3	166.00	1	164.00	162.50	2	36,222	0.01%
2022/03/21	4.3	162.97	3	164.33	163.00	1.3	37,126	0.00%
2022/03/18	10	161.51	5	162.50	163.00	5	38,261	0.01%
2022/03/17	25.1	164.87	13	165.04	168.00	12.1	38,841	0.03%
2022/03/16	26.1	166.87	19	167.82	161.50	7.1	39,919	0.02%
2022/03/15	8	176.25	4	182.13	172.50	4	39,944	0.01%
2022/03/14	3	178.50	5	180.60	182.00	-2	41,030	0.00%
2022/03/11	9	175.61	8	174.94	175.00	1	42,473	0.00%
2022/03/10	7	176.64	11	179.14	176.50	-4	43,249	-0.01%
2022/03/09	11	174.27	3	174.17	174.00	8	43,857	0.02%
2022/03/08	41.1	173.57	78	172.52	170.50	-36.9	44,460	-0.08%
2022/03/07	38	189.05	39	187.67	180.00	-1	43,865	0.00%
2022/03/04	65	198.42	36	196.29	192.00	29	43,042	0.07%
2022/03/03	20	194.15	17.1	194.80	192.00	2.9	41,921	0.01%
2022/03/02	10.1	192.48	11	192.32	190.50	-0.9	41,774	0.00%
2022/03/01	2	193.00	10	190.30	193.00	-8	41,636	-0.02%
2022/02/25	19	186.16	21	187.00	187.00	-2	41,391	0.00%
2022/02/24	24	186.98	41	185.93	182.00	-17	41,218	-0.04%
2022/02/23	8	188.38	16.1	187.85	190.00	-8.1	40,843	-0.02%
2022/02/22	25.1	182.95	29	183.24	181.50	-3.9	40,488	-0.01%
2022/02/21	9	197.33	15.6	197.44	195.00	-6.6	39,762	-0.02%
2022/02/18	36	192.08	26	190.92	194.50	10	39,031	0.03%
2022/02/17	37	185.39	24.1	185.01	183.00	12.9	38,225	0.03%
2022/02/16	5.1	183.20	5	183.00	183.50	0.1	37,912	0.00%
2022/02/15	8	179.81	8	182.06	178.50	0	38,206	0.00%
2022/02/14	9	181.06	19	180.11	180.00	-10	38,783	-0.03%
2022/02/11	5	173.80	5	175.20	172.00	0	38,390	0.00%
2022/02/10	4	174.63	4.1	175.39	175.50	-0.1	39,037	0.00%
2022/02/09	32	175.70	34	173.63	173.50	-2	39,741	-0.01%
2022/02/08	49	171.26	48.4	170.22	172.00	0.6	39,830	0.00%
2022/02/07	1	162.00	5	152.70	162.00	-4	39,996	-0.01%
2022/01/26	6	147.68	7	150.36	147.50	-1	41,239	0.00%
2022/01/25	11.1	147.65	12	146.71	145.50	-1	41,581	0.00%
2022/01/24	7	150.43	17.1	151.63	153.00	-10.1	41,813	-0.02%
2022/01/21	15.2	155.49	8	153.38	151.50	7.2	42,137	0.02%
2022/01/20	5	161.40	4	162.50	161.00	1	42,290	0.00%
2022/01/19	13	162.65	9	164.28	161.50	4	42,524	0.01%
2022/01/18	23	165.91	22	167.00	166.00	1	42,715	0.00%
2022/01/17	6	167.42	1	169.00	166.00	5	43,550	0.01%
2022/01/14	8.1	168.38	10	168.75	173.50	-1.9	44,029	0.00%
2022/01/13	24	172.21	15	173.37	168.50	9	44,460	0.02%
2022/01/12	16	176.76	13	179.85	176.00	3	44,725	0.01%
2022/01/11	8	179.63	12	181.46	181.50	-4	45,521	-0.01%
2022/01/10	15.2	181.34	5	183.30	179.50	10.2	46,605	0.02%
2022/01/07	19.3	186.90	5	187.50	187.50	14.3	47,315	0.03%
2022/01/06	3	191.00	1	192.50	191.00	2	48,866	0.00%
2022/01/05	10	191.05	13	191.04	191.00	-3	49,726	-0.01%
2022/01/04	24	186.38	20	189.33	191.50	4	50,499	0.01%
2022/01/03	23	189.52	9	187.56	187.50	14	51,296	0.03%
2021/12/30	5	198.60	4	199.75	198.50	1	51,827	0.00%
2021/12/29	5.4	200.96	2	202.50	201.00	3.4	52,778	0.01%
2021/12/28	9.3	203.08	22	204.32	200.50	-12.7	54,654	-0.02%
2021/12/27	10	199.00	1.1	199.05	199.00	8.9	55,451	0.02%
2021/12/24	11	201.27	17.2	200.81	199.00	-6.2	56,326	-0.01%
2021/12/23	11	203.36	7.5	204.53	200.00	3.5	56,322	0.01%
2021/12/22	11	204.18	1	206.00	204.00	10	56,540	0.02%
2021/12/21	6	198.17	15	202.40	207.00	-9	56,543	-0.02%
2021/12/20	25	198.30	18	199.44	199.00	7	56,620	0.01%
2021/12/17	17	201.47	16.2	201.55	200.00	0.8	56,644	0.00%
2021/12/16	23	198.03	19.3	199.69	196.50	3.7	56,315	0.01%
2021/12/15	14.1	196.45	20.1	195.48	199.00	-6	56,196	-0.01%
2021/12/14	30	195.55	37.1	196.04	189.50	-7.1	56,156	-0.01%
2021/12/13	20.2	206.74	22.1	208.97	201.50	-1.9	55,319	0.00%
2021/12/10	37.2	207.31	55.1	206.75	210.50	-17.9	55,553	-0.03%
2021/12/09	39	199.97	46	203.54	208.00	-7	54,894	-0.01%
2021/12/08	38.1	198.00	35.1	198.77	197.00	3	54,715	0.01%
2021/12/07	31	183.63	53.2	183.76	191.00	-22.2	54,241	-0.04%
2021/12/06	13	174.69	23.2	173.11	176.50	-10.2	53,587	-0.02%
2021/12/03	16.1	169.46	8.2	167.76	164.50	8	53,625	0.01%
2021/12/02	7	165.64	24.1	167.16	169.50	-17.1	53,692	-0.03%
2021/12/01	3	156.17	2	154.75	154.50	1	53,099	0.00%
2021/11/30	6	156.42	8	156.00	156.50	-2	53,553	0.00%
2021/11/29	8	154.38	11	154.68	153.00	-3	54,150	-0.01%
2021/11/26	24	154.91	16.2	157.10	152.00	7.8	55,260	0.01%
2021/11/25	3.1	157.00	11	157.32	157.50	-7.9	55,943	-0.01%
2021/11/24	8	154.31	0.2	153.64	154.00	7.8	56,530	0.01%
2021/11/23	6	157.00	8.2	155.21	154.00	-2.2	58,328	0.00%
2021/11/22	7	156.00	4	155.88	154.50	3	60,206	0.00%
2021/11/19	3.1	157.73	1	156.00	156.00	2.1	61,871	0.00%
2021/11/18	3	160.33	1	160.50	160.50	2	64,140	0.00%
2021/11/17	3	159.65	2.4	159.38	158.50	0.6	66,010	0.00%
2021/11/16	3	160.00	2.2	159.00	161.00	0.9	67,378	0.00%
2021/11/15	3.1	159.49	4	159.50	157.00	-1	69,856	0.00%
2021/11/12	30.2	159.09	28.2	160.02	159.00	2	71,211	0.00%
2021/11/11	43.2	173.44	29	160.66	159.50	14.2	71,484	0.02%
2021/11/10	30.1	185.03	23	177.43	177.00	7.1	72,107	0.01%
2021/11/09	61.1	186.70	69.2	185.27	183.50	-8.2	73,224	-0.01%
2021/11/08	53.1	184.15	54.2	186.07	190.00	-1.1	73,787	0.00%
2021/11/05	24	172.83	27.1	176.45	178.00	-3.1	74,735	0.00%
2021/11/04	55.2	175.66	48.3	179.04	174.50	6.9	76,083	0.01%
2021/11/03	90	169.92	81.6	170.94	171.50	8.4	76,323	0.01%
2021/11/02	30.2	160.93	45.3	161.86	161.00	-15.1	76,868	-0.02%
2021/11/01	34	162.66	10	161.95	158.50	24	77,612	0.03%
2021/10/29	45	158.19	42.3	158.09	160.00	2.7	78,267	0.00%
2021/10/28	14	155.57	41.1	158.80	153.50	-27.1	79,584	-0.03%
2021/10/27	37.3	155.28	13	153.38	153.00	24.3	82,036	0.03%
2021/10/26	33	157.64	27.4	159.65	157.00	5.7	84,992	0.01%
2021/10/25	28.2	156.27	59.3	155.03	157.50	-31.2	87,571	-0.04%
2021/10/22	51	154.12	43	154.28	152.50	8	90,066	0.01%
2021/10/21	41	161.54	41	163.46	159.00	0	91,770	0.00%
2021/10/20	43	160.66	46.1	160.35	159.50	-3.1	92,550	0.00%
2021/10/19	32	161.13	57	159.17	158.00	-25	94,278	-0.03%
2021/10/18	79.1	153.10	56	153.84	160.00	23.1	96,471	0.02%
2021/10/15	49.1	163.08	49	161.57	161.00	0.1	97,931	0.00%
2021/10/14	43	159.98	51	160.65	164.50	-8	98,982	-0.01%
2021/10/13	73	158.77	83	157.22	155.00	-10	99,248	-0.01%
2021/10/12	83	159.16	73.5	155.26	153.50	9.5	101,711	0.01%
2021/10/08	74	167.80	89	168.93	169.50	-15	102,911	-0.01%
2021/10/07	39	168.88	50	172.67	171.50	-11	105,121	-0.01%
2021/10/06	83.1	167.12	69	166.92	161.50	14.1	106,167	0.01%
2021/10/05	158	165.31	143	165.22	173.00	15	107,309	0.01%	大買/大賣/
2021/10/04	108.2	173.59	101	174.66	165.50	7.2	108,342	0.01%	大買/大賣/
2021/10/01	38.3	193.18	40	187.70	183.50	-1.7	110,613	0.00%
2021/09/30	26	203.21	30	204.97	203.50	-4	112,158	0.00%
2021/09/29	15	200.77	18	201.39	200.50	-3	113,993	0.00%
2021/09/28	55.1	202.55	55	202.49	203.50	0.1	115,755	0.00%
2021/09/27	29	216.60	12	214.75	208.00	17	117,732	0.01%
2021/09/24	23	214.57	37.3	213.81	215.00	-14.3	121,860	-0.01%
2021/09/23	23	209.43	32	208.14	207.50	-9	123,853	-0.01%
2021/09/22	36	204.86	32	203.71	203.00	4	127,961	0.00%
2021/09/17	21	206.95	33	208.59	210.00	-12	129,019	-0.01%
2021/09/16	18	202.06	18	201.75	200.50	0	131,239	0.00%
2021/09/15	44	202.19	46	202.89	205.00	-2	132,972	0.00%
2021/09/14	51	208.35	40	205.56	201.50	11	136,191	0.01%
2021/09/13	31	213.58	34	212.09	210.00	-3	138,442	0.00%
2021/09/10	34	209.72	36	210.42	211.50	-2	139,336	0.00%
2021/09/09	91	208.49	81	207.27	207.50	10	140,530	0.01%
2021/09/08	61	211.72	47	214.32	213.00	14	141,059	0.01%
2021/09/07	24	204.71	25	208.94	209.50	-1	141,359	0.00%
2021/09/06	25	220.34	30	212.88	211.00	-5	140,707	0.00%
2021/09/03	25.2	235.64	25	225.04	222.00	0.2	140,444	0.00%
2021/09/02	41	240.54	44	237.20	235.50	-3	139,951	0.00%
2021/09/01	88.2	242.05	100	236.82	235.00	-11.8	139,269	-0.01%
2021/08/31	50	248.58	44	247.91	248.00	6	138,045	0.00%
2021/08/30	63	254.52	60	251.61	249.00	3	137,102	0.00%
2021/08/27	111	255.69	110.2	258.21	252.00	0.8	136,378	0.00%	大買/大賣/
2021/08/26	108.1	255.06	77	257.51	258.00	31.1	134,570	0.02%	大買/
2021/08/25	57	252.05	59.2	252.90	262.00	-2.2	132,823	0.00%
2021/08/24	120	249.62	97	249.78	244.00	23	131,087	0.02%	大買/
2021/08/23	19	244.89	48.3	241.77	248.00	-29.3	129,142	-0.02%
2021/08/20	59	217.19	71	220.30	225.50	-12	129,352	-0.01%
2021/08/19	164	223.58	153	220.44	213.00	11	130,804	0.01%	大買/大賣/
2021/08/18	83.1	209.12	93	214.11	226.00	-9.9	129,864	-0.01%
2021/08/17	45	212.54	44	209.73	205.50	1	130,875	0.00%
2021/08/16	61	214.16	65	214.72	215.00	-4	131,847	0.00%
2021/08/13	89	226.51	95	222.17	215.00	-6	131,260	0.00%
2021/08/12	84	219.92	89	223.47	230.00	-5	131,665	0.00%
2021/08/11	76	220.49	82	217.28	217.00	-6	131,247	0.00%
2021/08/10	70	229.26	70	230.39	225.00	0	129,537	0.00%
2021/08/09	55	235.61	56	232.22	229.00	-1	128,839	0.00%
2021/08/06	72	229.09	75.3	231.98	231.00	-3.3	128,536	0.00%
2021/08/05	63.1	225.62	58.1	222.83	221.00	5	127,154	0.00%
2021/08/04	78	233.55	78	233.07	233.00	0	126,543	0.00%
2021/08/03	68	232.69	72.1	232.52	229.00	-4.1	126,639	0.00%
2021/08/02	121	221.02	132	221.73	232.00	-11	125,565	-0.01%	大買/大賣/
2021/07/30	85.5	246.66	58	240.09	223.50	27.5	123,176	0.02%
2021/07/29	110	238.46	127	238.11	248.00	-17	120,666	-0.01%	大買/大賣/
2021/07/28	166	209.58	177	209.77	225.50	-11	118,502	-0.01%	大買/大賣/
2021/07/27	78	206.46	73	206.50	205.00	5	116,098	0.00%
2021/07/26	92.1	231.98	88	227.07	216.50	4.1	115,006	0.00%
2021/07/23	154	243.65	172.1	243.68	240.00	-18.1	113,819	-0.02%	大買/大賣/
2021/07/22	162.1	231.90	143.4	230.83	240.00	18.7	112,099	0.02%	大買/大賣/
2021/07/21	143.2	253.62	149	254.27	238.50	-5.8	109,689	-0.01%	大買/大賣/
2021/07/20	100.3	270.92	90	271.87	260.50	10.3	107,231	0.01%
2021/07/19	105	290.48	102.1	291.76	286.00	3	105,706	0.00%	大買/大賣/
2021/07/16	175	291.25	174.5	290.88	286.00	0.5	105,178	0.00%	大買/大賣/
2021/07/15	87	265.52	102.3	266.52	278.50	-15.3	102,364	-0.01%	大賣/
2021/07/14	144.2	250.57	149.1	252.26	253.50	-4.9	101,196	0.00%	大買/大賣/
2021/07/13	104.8	278.05	97.2	280.53	258.50	7.6	98,531	0.01%	大買/
2021/07/12	98.1	288.02	111	288.80	287.00	-12.9	96,744	-0.01%	大賣/
2021/07/09	111.3	291.04	85.2	292.05	275.00	26.1	94,700	0.03%	大買/
2021/07/08	101.2	279.10	104	279.47	304.00	-2.8	92,400	0.00%	大買/大賣/
2021/07/07	144	293.39	129	292.34	276.50	15	89,534	0.02%	大買/大賣/
2021/07/06	104.8	307.84	99	309.30	296.00	5.8	87,537	0.01%	大買/
2021/07/05	63.6	312.28	76	313.52	302.00	-12.4	85,714	-0.01%
2021/07/02	102.6	331.84	97.1	333.16	326.50	5.5	83,762	0.01%	大買/
2021/07/01	165.6	337.21	143.1	340.71	336.00	22.5	81,705	0.03%	大買/大賣/
2021/06/30	70.2	309.32	81	308.13	321.00	-10.8	77,304	-0.01%
2021/06/29	138.5	308.98	105	307.85	292.00	33.5	75,146	0.04%	大買/大賣/
2021/06/28	24.3	292.11	22	295.64	300.00	2.3	71,395	0.00%
2021/06/25	75	266.82	101	265.87	273.00	-26	70,194	-0.04%	大賣/
2021/06/24	35	234.89	41	240.51	248.50	-6	67,663	-0.01%
2021/06/23	125.2	242.58	138	244.22	226.00	-12.8	65,883	-0.02%	大買/大賣/
2021/06/22	81.2	266.77	50	261.32	251.00	31.2	61,674	0.05%
2021/06/21	62.1	238.43	65	246.29	249.00	-3	58,851	-0.01%
2021/06/18	49	213.21	78	221.34	226.50	-29	58,156	-0.05%
2021/06/17	48	204.73	27	204.09	206.00	21	56,643	0.04%
2021/06/16	43	207.73	25.1	206.66	205.50	17.9	55,154	0.03%
2021/06/15	9	184.67	14	189.57	191.50	-5	53,839	-0.01%
2021/06/11	2.2	169.73	6.5	172.32	174.50	-4.3	53,432	-0.01%
2021/06/10	10	154.00	5	155.00	159.00	5	53,228	0.01%
2021/06/09	8	159.94	0.1	162.50	160.00	7.9	53,324	0.01%
2021/06/08	6	160.08	3.1	157.98	165.00	2.9	53,404	0.01%
2021/06/07	15.2	148.52	13	151.77	153.00	2.2	53,464	0.00%
2021/06/04	4.4	157.16	4	155.50	155.50	0.4	53,521	0.00%
2021/06/03	4.5	163.86	1.4	164.75	161.00	3.1	53,592	0.01%
2021/06/02	4.6	166.20	3.6	162.08	160.00	1	53,515	0.00%
2021/06/01	2.1	151.38	7.9	152.15	159.50	-5.8	53,205	-0.01%
2021/05/31	24.5	148.46	14	147.07	145.00	10.5	53,006	0.02%
2021/05/28	45.4	148.92	63.2	150.00	154.50	-17.8	52,533	-0.03%
2021/05/27	43.3	137.79	24.1	138.99	140.50	19.2	50,723	0.04%
2021/05/26	22	122.77	47.5	120.17	128.00	-25.5	47,866	-0.05%
2021/05/25	52.5	121.52	34	125.18	116.50	18.5	46,237	0.04%
2021/05/24	64.2	122.32	70	119.91	125.00	-5.8	43,825	-0.01%
2021/05/21	9	111.39	15	112.83	114.00	-6	42,234	-0.01%
2021/05/20	36	98.35	65.2	100.83	104.00	-29.2	41,724	-0.07%
2021/05/19	50	92.80	40	92.05	94.60	10	39,609	0.03%
2021/05/18	13	84.98	8	84.36	86.00	5	39,042	0.01%
2021/05/17	20	77.88	16	77.58	78.20	4	38,911	0.01%
2021/05/14	84	77.97	104.2	77.04	81.60	-20.2	37,764	-0.05%	大賣/
2021/05/13	21.1	81.80	15	80.63	80.10	6.1	36,679	0.02%
2021/05/12	44.1	92.31	9.5	91.04	88.90	34.7	36,346	0.10%
2021/05/11	40.2	101.73	14.6	100.14	98.70	25.6	36,361	0.07%
2021/05/10	19.6	99.67	27.9	98.09	101.50	-8.3	35,317	-0.02%
2021/05/07	43.1	91.08	41	90.57	92.30	2.1	34,558	0.01%
2021/05/06	33	91.53	29	91.28	89.90	4	34,312	0.01%
2021/05/05	20.4	92.55	20.4	93.50	92.50	0	33,721	0.00%
2021/05/04	30	97.79	14	94.41	91.40	16	33,189	0.05%
2021/05/03	7.8	100.83	18.3	101.15	101.50	-10.5	32,428	-0.03%
2021/04/29	9.2	91.36	32	92.83	94.70	-22.8	31,563	-0.07%
2021/04/28	28.1	94.76	15.3	95.62	92.50	12.8	31,936	0.04%
2021/04/27	16.8	92.81	5	93.00	91.20	11.8	31,941	0.04%
2021/04/26	7	87.39	8.7	88.74	90.20	-1.7	31,963	-0.01%
2021/04/23	3.5	85.20	3.4	82.18	82.00	0.1	32,715	0.00%
2021/04/22	16.6	92.37	27.8	94.60	85.80	-11.2	32,945	-0.03%
2021/04/21	19.8	88.42	14.4	85.98	89.60	5.4	32,068	0.02%
2021/04/20	10.4	80.74	8	82.16	81.50	2.4	31,928	0.01%
2021/04/19	10	77.60	11	79.06	80.60	-1	32,264	0.00%
2021/04/16	36	70.09	37	68.30	73.30	-1	32,430	0.00%
2021/04/15	2	66.70	2	65.30	66.70	0	32,892	0.00%
2021/04/14	5	63.78	9	64.69	65.30	-4	34,186	-0.01%
2021/04/13	8	64.09	11	65.19	64.30	-3	34,459	-0.01%
2021/04/12	22	63.24	14	62.41	64.00	8	35,159	0.02%
2021/04/09	0.1	57.60	2	58.30	58.20	-1.9	36,862	-0.01%
2021/04/08	1	58.30	2.5	58.82	58.90	-1.5	37,908	0.00%
2021/04/07	6.5	57.88	5	57.86	58.70	1.5	39,236	0.00%
2021/04/06	31	57.44	32	56.80	57.40	-1	42,280	0.00%
2021/04/01	34	55.91	37	55.99	55.90	-3	43,279	-0.01%
2021/03/31	20	55.10	23	55.33	55.10	-3	44,129	-0.01%
2021/03/30	20	54.50	21	55.81	54.60	-1	44,067	0.00%
2021/03/29	46	54.97	46	54.91	55.40	0	44,720	0.00%
2021/03/26	36	51.56	39	50.69	52.90	-3	46,649	-0.01%
2021/03/25	12	51.37	10	49.90	49.90	2	47,659	0.00%
2021/03/24	45	52.06	50	51.99	52.00	-5	48,732	-0.01%
2021/03/23	20	52.71	16	52.61	51.70	4	48,863	0.01%
2021/03/22	7	53.89	11	53.42	54.50	-4	48,009	-0.01%
2021/03/19	18	49.76	22	49.45	49.55	-4	47,755	-0.01%
2021/03/18	4	49.93	70	49.82	49.95	-66	48,015	-0.14%
2021/03/17	4	49.04	6	49.07	49.00	-2	48,441	0.00%
2021/03/16	6	48.57	0	0.00	48.65	6	48,956	0.01%
2021/03/15	53	48.61	50	48.54	48.70	3	49,649	0.01%
2021/03/12	20	47.43	24	47.83	47.40	-4	50,455	-0.01%
2021/03/11	23	48.26	22	47.59	47.25	1	50,756	0.00%
2021/03/10	28	46.79	26	46.76	47.00	2	50,926	0.00%
2021/03/09	25	46.64	55.1	46.04	47.50	-30.1	51,141	-0.06%
2021/03/08	9	45.40	5	46.90	45.40	4	51,479	0.01%
2021/03/04	10	46.60	5	46.85	46.05	5	52,319	0.01%
2021/03/03	10	47.00	13	47.34	47.30	-3	52,717	-0.01%
2021/03/02	1	45.80	10	48.20	45.50	-9	53,775	-0.02%
2021/02/26	5	47.80	2	47.98	47.95	3	54,074	0.01%
2021/02/25	41	47.30	86	47.44	47.30	-45	54,060	-0.08%
2021/02/24	24	46.14	25	46.92	46.00	-1	54,183	0.00%
2021/02/23	36	47.19	29	47.71	46.70	7	54,262	0.01%
2021/02/22	7	47.13	39	47.03	46.75	-32	54,800	-0.06%
2021/02/19	0	0.00	38	45.01	44.50	-38	54,951	-0.07%
2021/02/18	34.1	45.42	37	46.03	45.25	-2.9	55,206	-0.01%
2021/02/17	2	43.85	2	44.05	43.90	0	54,788	0.00%
2021/02/05	0	0.00	1	43.00	42.20	-1	54,773	0.00%
2021/02/04	20	42.83	21	42.70	43.50	-1	54,818	0.00%
2021/02/03	25	43.52	31	43.25	42.25	-6	55,361	-0.01%
2021/02/02	31	43.46	24	43.42	43.50	7	56,019	0.01%
2021/02/01	32	42.12	26	41.48	41.35	6	55,488	0.01%
2021/01/29	8	43.41	0	0.00	42.80	8	55,267	0.01%
2021/01/28	42	44.98	41	44.96	44.75	1	55,130	0.00%
2021/01/27	35	45.24	10	46.06	44.55	25	54,963	0.05%
2021/01/26	30	45.27	33	45.85	45.60	-3	55,058	-0.01%
2021/01/25	25	45.95	11	46.26	45.65	14	54,998	0.03%
2021/01/22	7	45.16	13	45.31	44.80	-6	54,629	-0.01%
2021/01/21	85	43.37	85	43.82	42.70	0	54,212	0.00%
2021/01/20	27	42.91	32	42.59	42.10	-5	53,579	-0.01%
2021/01/19	52	44.83	49	45.76	43.20	3	52,968	0.01%
2021/01/18	95	44.02	85	43.20	45.10	10	52,507	0.02%
2021/01/15	67	44.58	91	43.70	43.25	-24	51,347	-0.05%
2021/01/14	64	48.76	24	49.06	48.05	40	50,492	0.08%
2021/01/13	17	48.54	6	49.15	48.00	11	50,040	0.02%
2021/01/12	34	49.48	35.2	49.06	49.05	-1.2	49,715	0.00%
2021/01/11	63	50.08	52.5	49.32	50.40	10.5	48,278	0.02%
2021/01/08	65	48.59	43.2	48.01	48.50	21.8	47,488	0.05%
2021/01/07	65.1	47.12	64	47.96	47.35	1.1	46,536	0.00%
2021/01/06	51.2	52.72	45	53.06	50.30	6.2	45,072	0.01%
2021/01/05	33.1	55.72	46.2	55.38	54.60	-13	44,340	-0.03%
2021/01/04	52.1	55.92	79.4	55.65	57.10	-27.2	43,023	-0.06%
2020/12/31	67	51.81	56.1	51.89	52.90	10.9	40,875	0.03%
2020/12/30	108	49.78	78	49.85	50.10	30	39,737	0.08%	大買/
2020/12/29	96.4	53.96	29	54.85	49.35	67.4	38,285	0.18%
2020/12/28	42	50.66	36	52.32	52.80	6	35,075	0.02%
2020/12/25	41	47.85	74	47.81	48.00	-33	33,634	-0.10%
2020/12/24	23	45.50	10	45.74	45.25	13	32,551	0.04%
2020/12/23	13	43.69	12	44.54	45.45	1	32,156	0.00%
2020/12/22	85.1	47.78	70	47.47	43.15	15.1	31,216	0.05%
2020/12/21	60	45.31	59	46.68	47.50	1	28,681	0.00%
2020/12/18	37	43.67	115	43.61	43.20	-78	27,305	-0.29%	大賣/
2020/12/17	0	0.00	4.1	42.41	42.35	-4.1	25,975	-0.02%
2020/12/16	7	40.99	8	41.04	41.00	-1	25,507	0.00%
2020/12/15	23.2	41.31	25	41.08	40.00	-1.8	25,254	-0.01%
2020/12/14	59.1	40.52	58	40.75	40.75	1.1	24,601	0.00%
2020/12/11	51.1	39.79	21	40.30	38.95	30.1	24,110	0.12%
2020/12/10	24	42.33	8	42.11	41.40	16	23,548	0.07%
2020/12/09	32	41.46	46	41.59	41.40	-14	22,943	-0.06%
2020/12/08	28	40.89	21	41.00	40.60	7	22,173	0.03%
2020/12/07	6	38.05	16	39.06	38.25	-10	21,113	-0.05%
2020/12/04	38	38.29	6	38.76	38.00	32	20,573	0.16%
2020/12/03	26	40.25	3	39.50	39.50	23	20,136	0.11%
2020/12/02	11	41.21	15	40.13	40.00	-4	19,824	-0.02%
2020/12/01	2	41.55	14	42.13	41.10	-12	19,317	-0.06%
2020/11/30	24	43.15	6	43.01	43.70	18	18,836	0.10%
2020/11/27	20	40.96	18	42.09	43.00	2	18,393	0.01%
2020/11/26	141	42.62	128	41.46	40.65	13	17,895	0.07%	大買/大賣/
2020/11/25	17	39.59	21	39.12	40.90	-4	16,799	-0.02%
2020/11/24	39	37.16	7	38.18	37.20	32	16,009	0.20%
2020/11/23	10	37.87	6	37.87	37.45	4	15,818	0.03%
2020/11/20	16	37.00	20	37.40	36.75	-4	15,621	-0.03%
2020/11/19	66	37.27	53	37.13	37.45	13	15,539	0.08%
2020/11/18	49	35.23	48	35.47	36.40	1	14,552	0.01%
2020/11/17	10	33.06	14	32.19	33.35	-4	13,788	-0.03%
2020/11/16	5	31.10	7	31.95	31.55	-2	13,474	-0.01%
2020/11/13	10	30.75	5	31.80	30.60	5	13,393	0.04%
2020/11/12	8	31.20	26	31.31	31.20	-18	13,198	-0.14%
2020/11/11	2	31.08	1	30.25	32.45	1	13,081	0.01%
2020/11/10	11	30.28	13	32.22	29.80	-2	12,631	-0.02%
2020/11/09	21	31.29	0	0.00	32.25	21	11,564	0.18%
2020/11/06	1	29.20	10	29.35	29.35	-9	11,333	-0.08%
2020/11/05	14	28.56	4	28.70	28.95	10	11,279	0.09%
2020/11/04	0	0.00	12	28.90	28.90	-12	11,238	-0.11%
2020/11/03	0	0.00	5	28.05	28.60	-5	11,022	-0.05%
2020/10/30	5	26.55	1	26.45	26.20	4	10,273	0.04%
2020/10/29	1	26.65	5	25.80	26.70	-4	10,172	-0.04%
2020/10/28	6	26.26	6	26.39	26.15	0	10,059	0.00%
2020/10/27	4	26.10	2	26.28	26.10	2	9,870	0.02%
2020/10/26	6	25.73	0	0.00	26.85	6	9,717	0.06%
2020/10/23	1	24.85	0	0.00	24.60	1	9,230	0.01%
2020/10/22	0	0.00	1	24.45	24.45	-1	9,161	-0.01%
2020/10/21	5	25.30	13	25.20	25.30	-8	9,085	-0.09%
2020/10/20	1	24.65	14	24.96	25.25	-13	8,840	-0.15%
2020/10/19	2	23.50	0	0.00	23.55	2	8,522	0.02%
2020/10/16	2	24.25	2	23.55	23.55	0	8,469	0.00%
2020/10/15	10	24.06	5	24.35	24.05	5	8,399	0.06%
2020/10/14	6	24.51	7	24.76	24.55	-1	8,292	-0.01%
2020/10/13	18	24.10	2	24.60	25.05	16	8,112	0.20%
2020/10/12	7	23.01	40	23.27	23.15	-33	7,687	-0.43%
2020/10/08	18	23.96	23	23.53	23.80	-5	7,540	-0.07%
2020/10/07	26	23.73	8	24.10	24.45	18	7,351	0.24%
2020/10/06	30	22.73	13	22.81	23.45	17	7,094	0.24%
2020/10/05	2	22.35	5	22.10	22.85	-3	6,852	-0.04%
2020/09/30	1	20.90	0	0.00	21.25	1	6,606	0.02%
2020/09/29	6	21.15	6	21.98	21.00	0	6,614	0.00%
2020/09/28	1	21.65	30	21.57	21.65	-29	6,365	-0.46%
2020/09/23	10	19.50	0	0.00	19.50	10	5,708	0.18%
2020/09/21	10	20.35	0	0.00	20.20	10	5,645	0.18%
2020/09/17	0	0.00	10	20.20	20.20	-10	5,586	-0.18%
2020/09/15	10	19.50	0	0.00	19.80	10	5,503	0.18%
2020/09/11	10	20.50	0	0.00	20.00	10	5,337	0.19%
2020/09/07	1	20.50	1	20.50	20.15	0	5,064	0.00%
2020/09/04	0	0.00	1	19.85	20.00	-1	4,899	-0.02%
2020/09/02	0	0.00	5	20.85	20.70	-5	4,671	-0.11%
2020/09/01	6	20.95	6	21.45	20.95	0	4,595	0.00%
2020/08/31	5	21.97	0	0.00	21.20	5	4,531	0.11%
2020/08/28	0	0.00	5	20.75	21.00	-5	4,317	-0.12%
2020/08/27	0	0.00	10	20.90	20.90	-10	4,277	-0.23%
2020/08/26	5	22.07	6	22.08	22.10	-1	4,161	-0.02%
2020/08/25	6	21.43	5	21.55	21.75	1	3,937	0.03%
2020/08/24	3	20.50	8	20.23	20.40	-5	3,573	-0.14%
2020/08/20	6	20.43	17	20.45	19.95	-11	3,447	-0.32%
2020/08/19	4	20.60	3	20.83	20.35	1	3,250	0.03%
2020/08/18	2	19.75	0	0.00	20.10	2	3,028	0.07%
2020/08/17	25	20.31	1	20.00	20.05	24	2,835	0.85%
2020/08/14	11	20.00	7	20.08	19.90	4	2,607	0.15%
2020/08/13	1	19.05	4	19.08	19.05	-3	2,275	-0.13%
2020/08/11	13	18.83	0	0.00	18.80	13	2,191	0.59%
2020/08/10	5	18.98	2	18.55	19.00	3	2,144	0.14%
2020/08/07	7	18.30	7	18.10	18.30	0	2,044	0.00%
2020/08/06	0	0.00	1	18.25	18.30	-1	2,057	-0.05%
2020/07/17	2	18.10	0	0.00	18.10	2	2,067	0.10%
2020/07/09	7	18.50	9	18.67	18.50	-2	1,967	-0.10%
2020/07/08	9	18.63	9	18.43	18.70	0	1,906	0.00%
2020/07/07	2	18.10	0	0.00	18.40	2	1,792	0.11%
2020/06/30	1	16.45	0	0.00	16.45	1	1,691	0.06%
2020/06/05	1	16.85	0	0.00	16.70	1	2,252	0.04%
2020/06/04	0	0.00	2	16.65	16.55	-2	2,254	-0.09%
2020/05/08	1	16.80	0	0.00	16.75	1	2,240	0.04%
2020/05/04	1	16.60	0	0.00	16.55	1	2,264	0.04%
2020/04/27	0	0.00	7	16.34	16.40	-7	2,274	-0.31%
2020/04/22	1	15.70	0	0.00	15.80	1	2,263	0.04%
2020/04/21	5	16.28	0	0.00	15.95	5	2,263	0.22%
2020/04/16	2	15.80	2	15.90	15.95	0	2,161	0.00%
2020/04/15	1	15.65	1	16.05	16.10	0	2,151	0.00%
2020/04/08	1	14.80	0	0.00	14.95	1	2,082	0.05%
2020/03/13	0	0.00	8	14.65	15.10	-8	1,496	-0.53%
2020/03/10	0	0.00	1	16.25	16.65	-1	1,406	-0.07%
2020/02/27	1	17.45	0	0.00	17.35	1	1,348	0.07%
2020/01/30	0	0.00	1	16.80	16.80	-1	1,166	-0.09%
2020/01/10	1	18.35	0	0.00	18.40	1	1,238	0.08%
2020/01/07	0	0.00	1	18.20	18.25	-1	1,247	-0.08%
2019/11/20	0	0.00	4	18.25	18.25	-4	2,039	-0.20%
2019/11/12	0	0.00	1	18.10	18.10	-1	2,508	-0.04%
2019/10/28	0	0.00	69	18.56	18.65	-69	3,507	-1.97%
2019/10/25	0	0.00	6	18.65	18.60	-6	3,637	-0.16%
2019/10/23	4	18.05	0	0.00	18.10	4	4,238	0.09%
2019/10/22	6	18.24	0	0.00	18.25	6	4,431	0.14%
2019/10/21	0	0.00	13	18.04	18.15	-13	4,525	-0.29%
2019/10/18	17	17.76	5	17.90	17.90	12	4,574	0.26%
2019/10/17	0	0.00	1	17.70	17.65	-1	4,570	-0.02%
2019/10/15	20	17.85	0	0.00	17.90	20	4,555	0.44%
2019/10/09	20	17.75	0	0.00	17.80	20	4,567	0.44%
2019/10/08	27	17.85	0	0.00	17.85	27	4,556	0.59%
2019/10/04	2	17.75	0	0.00	17.70	2	4,628	0.04%
2019/10/01	0	0.00	8	18.15	18.25	-8	4,625	-0.17%
2019/09/24	2	18.75	0	0.00	18.75	2	4,767	0.04%
2019/09/19	0	0.00	0.1	19.05	19.05	-0.1	4,779	0.00%
2019/09/18	8	19.15	0	0.00	19.00	8	4,819	0.17%
2019/09/16	0	0.00	1	18.80	18.90	-1	4,869	-0.02%
2019/09/05	0	0.00	3	19.77	19.75	-3	4,873	-0.06%
2019/09/03	2	19.98	0	0.00	20.20	2	4,719	0.04%
2019/08/28	0	0.00	1	19.00	18.80	-1	4,533	-0.02%
2019/08/27	0	0.00	1	18.90	18.80	-1	4,607	-0.02%
2019/08/21	9	18.83	7	19.30	19.30	2	4,570	0.04%
2019/08/19	2	19.60	152	19.09	19.15	-150	4,493	-3.34%	大賣/鉅額交易
2019/08/16	50	19.50	0	0.00	19.55	50	4,417	1.13%
2019/08/15	50	20.50	128	20.32	19.80	-78	4,356	-1.79%	大賣/
2019/08/14	0	0.00	70	20.97	21.05	-70	4,292	-1.63%
2019/08/13	0	0.00	1	20.70	20.60	-1	4,250	-0.02%
2019/08/12	10	21.10	0	0.00	20.65	10	4,215	0.24%
2019/08/08	12	21.52	0	0.00	21.40	12	4,184	0.29%
2019/08/06	16	20.69	0	0.00	20.55	16	4,031	0.40%
2019/08/05	21	21.56	0	0.00	21.40	21	3,939	0.53%
2019/08/02	60	21.50	0	0.00	21.80	60	3,813	1.57%
2019/08/01	1	20.75	3	21.02	20.85	-2	3,588	-0.06%
2019/07/31	1	20.70	9	20.85	20.75	-8	3,472	-0.23%
2019/07/30	0	0.00	30	21.20	21.25	-30	3,382	-0.89%
2019/07/29	122	21.73	0	0.00	22.10	122	3,295	3.70%	大買/鉅額交易
2019/07/26	42	22.30	26	22.23	21.90	16	3,167	0.51%
2019/07/25	0	0.00	6	20.27	21.90	-6	2,829	-0.21%
2019/07/24	40	20.15	7	20.46	20.40	33	2,501	1.32%
2019/07/22	0	0.00	8	19.35	19.25	-8	2,169	-0.37%
2019/07/19	8	19.10	0	0.00	19.00	8	2,103	0.38%
2019/07/18	0	0.00	8	19.15	19.00	-8	2,087	-0.38%
2019/07/15	9	18.80	0	0.00	18.80	9	2,073	0.43%
2019/07/09	1	19.15	0	0.00	19.15	1	1,934	0.05%
2019/07/08	1	19.25	0	0.00	19.15	1	1,907	0.05%
2019/07/05	2	19.15	0	0.00	19.25	2	1,893	0.11%
2019/07/02	0	0.00	1	19.10	19.10	-1	1,787	-0.06%
2019/06/20	0	0.00	1	18.45	17.95	-1	1,518	-0.07%
2019/06/19	0	0.00	1	18.50	18.40	-1	1,477	-0.07%
2019/06/17	0	0.00	1	18.45	18.45	-1	1,425	-0.07%
2019/06/14	0	0.00	16	18.65	18.40	-16	1,419	-1.13%
2019/06/11	8	17.85	0	0.00	17.95	8	1,317	0.61%
2019/06/03	0	0.00	2	17.90	17.85	-2	1,208	-0.17%
2019/05/31	10	18.56	0	0.00	18.85	10	1,114	0.90%
2019/05/29	1	18.40	0	0.00	18.50	1	994	0.10%
2019/05/16	0	0.00	2	16.95	17.05	-2	727	-0.27%
2019/05/13	0	0.00	1	16.55	16.50	-1	676	-0.15%
2019/05/08	1	16.30	0	0.00	16.40	1	667	0.15%
2019/05/03	0	0.00	1	16.70	16.55	-1	650	-0.15%
2019/04/18	1	16.10	0	0.00	16.10	1	552	0.18%
2019/03/28	21	16.10	50	16.10	16.05	-29	447	-6.48%
2019/03/21	30	16.10	0	0.00	16.05	30	454	6.60%
2019/03/07	1	16.10	0	0.00	16.10	1	507	0.20%
2019/02/21	0	0.00	2	16.40	16.40	-2	504	-0.40%
2019/02/19	1	16.25	0	0.00	16.25	1	492	0.20%
2018/12/20	1	16.05	0	0.00	16.00	1	773	0.13%
2018/12/18	1	16.10	0	0.00	16.00	1	785	0.13%
2018/10/18	1	16.15	0	0.00	16.15	1	1,138	0.09%
2018/10/08	1	16.25	2	16.15	16.10	-1	1,180	-0.08%
2018/09/19	0	0.00	50	16.92	16.80	-50	1,299	-3.85%
2018/09/14	50	16.95	0	0.00	16.95	50	1,334	3.75%
2018/08/27	0	0.00	50	16.85	16.85	-50	1,344	-3.72%
2018/08/24	30	17.05	30	16.75	16.75	0	1,343	0.00%
2018/08/23	50	17.05	0	0.00	17.10	50	1,336	3.74%
2018/08/03	2	16.70	0	0.00	16.75	2	1,358	0.15%
2018/07/18	0	0.00	1	17.05	17.10	-1	1,319	-0.08%
2018/07/17	0	0.00	20	17.00	17.15	-20	1,292	-1.55%
2018/07/16	20	16.70	0	0.00	16.80	20	1,260	1.59%
2018/07/13	0	0.00	2	17.05	17.20	-2	1,226	-0.16%
2018/07/12	0	0.00	40	16.90	16.95	-40	1,212	-3.30%
2018/07/06	0	0.00	21	16.85	16.75	-21	1,275	-1.65%
2018/07/05	60	16.82	0	0.00	16.80	60	1,316	4.56%
2018/06/20	0	0.00	1	16.60	16.65	-1	1,356	-0.07%
2018/06/19	0	0.00	2	16.65	16.45	-2	1,357	-0.15%
2018/06/04	1	16.75	60	16.71	16.60	-59	1,558	-3.79%
2018/05/29	0	0.00	50	16.55	16.50	-50	1,577	-3.17%
2018/05/21	3	16.48	0	0.00	16.55	3	1,595	0.19%
2018/05/15	2	16.50	2	16.50	16.50	0	1,604	0.00%
2018/05/10	1	17.00	0	0.00	17.00	1	1,656	0.06%
2018/04/30	15	17.35	15	17.30	17.15	0	1,758	0.00%
2018/04/26	2	17.05	0	0.00	17.00	2	1,812	0.11%
2018/03/09	50	18.15	0	0.00	18.15	50	2,383	2.10%
2018/02/12	1	17.60	0	0.00	17.60	1	3,231	0.03%
2018/02/08	0	0.00	2	17.70	17.75	-2	3,221	-0.06%
2018/02/07	2	18.15	0	0.00	17.80	2	3,250	0.06%
2018/02/06	1	17.25	20	17.30	17.25	-19	3,230	-0.59%
2018/02/02	0	0.00	20	18.48	18.50	-20	3,140	-0.64%
2018/01/29	0	0.00	20	18.95	18.90	-20	3,115	-0.64%
2018/01/26	0	0.00	5	18.90	18.90	-5	3,131	-0.16%
2018/01/18	10	19.90	0	0.00	19.85	10	3,078	0.32%
2018/01/12	0	0.00	1	20.05	20.00	-1	3,398	-0.03%
2018/01/10	1	19.80	0	0.00	19.90	1	3,335	0.03%
2018/01/05	1	19.80	0	0.00	19.75	1	3,296	0.03%
2018/01/04	0	0.00	15	19.48	19.45	-15	3,285	-0.46%
2018/01/03	1	20.00	0	0.00	19.60	1	3,300	0.03%