恆大 (1325)-中國信託-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
27.75
漲跌
▼0.10
漲幅
-0.36%
成交量
142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－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/02	2	27.75	0	0.00	27.85	2	1,081	0.18%
2024/04/23	0	0.00	1	27.85	28.20	-1	1,362	-0.07%
2024/04/22	0	0.00	1	28.45	28.30	-1	1,437	-0.07%
2024/04/18	2	29.68	2	29.05	29.05	0	1,501	0.00%
2024/04/17	0	0.00	1	28.10	28.20	-1	1,542	-0.06%
2024/04/16	0	0.00	1	27.05	27.35	-1	1,721	-0.06%
2024/04/15	0	0.00	1	28.65	28.55	-1	1,850	-0.05%
2024/04/12	1	28.65	5	28.68	28.55	-4	1,963	-0.20%
2024/04/11	1	29.30	0	0.00	28.95	1	2,171	0.05%
2024/04/10	4	29.53	2	29.55	29.55	2	2,335	0.09%
2024/04/09	0	0.00	1	29.25	29.25	-1	2,414	-0.04%
2024/04/08	0	0.00	4	28.90	28.90	-4	2,453	-0.16%
2024/03/29	2	29.65	0	0.00	29.30	2	2,679	0.07%
2024/03/28	1	29.30	1	29.70	29.25	0	2,778	0.00%
2024/03/26	2	29.25	0	0.00	28.90	2	3,773	0.05%
2024/03/25	1	29.65	0	0.00	29.25	1	3,835	0.03%
2024/03/21	2	30.00	0	0.00	29.75	2	3,965	0.05%
2024/03/19	1	30.60	0	0.00	30.25	1	3,986	0.03%
2024/03/18	0	0.00	4	30.70	30.75	-4	4,012	-0.10%
2024/03/14	0	0.00	1	31.55	31.55	-1	4,065	-0.02%
2024/03/13	4	32.14	7	31.81	31.70	-3	4,089	-0.07%
2024/03/12	3	32.67	1	32.65	32.60	2	4,122	0.05%
2024/03/11	1	32.15	10	32.05	32.10	-9	4,193	-0.21%
2024/03/08	0	0.00	1	31.70	31.45	-1	4,296	-0.02%
2024/03/07	0	0.00	24	32.08	31.90	-24	4,372	-0.55%
2024/03/06	1	32.75	0	32.60	32.55	1	4,533	0.02%
2024/03/05	1	32.90	15	32.65	32.55	-14	4,800	-0.29%
2024/03/04	1	33.30	15	33.20	33.10	-14	4,961	-0.28%
2024/02/29	3	34.30	0	0.00	34.30	3	5,058	0.06%
2024/02/26	0	35.20	24	34.83	35.10	-24	5,044	-0.48%
2024/02/23	0	0.00	20	34.05	34.05	-20	5,011	-0.40%
2024/02/21	1	35.45	0	0.00	35.50	1	4,966	0.02%
2024/02/19	1	35.70	0	0.00	35.70	1	4,941	0.02%
2024/02/15	0	0.00	2	35.85	35.35	-2	4,904	-0.04%
2024/02/05	0	0.00	1	38.00	38.20	-1	4,863	-0.02%
2024/02/02	2	38.55	0	0.00	38.05	2	4,839	0.04%
2024/02/01	3	41.00	2	39.83	39.25	1	4,799	0.02%
2024/01/31	7	38.16	9	38.01	39.80	-2	4,626	-0.04%
2024/01/24	0	0.00	1	38.55	38.35	-1	4,419	-0.02%
2024/01/23	1	38.70	0	0.00	38.75	1	4,390	0.02%
2024/01/22	0	0.00	2	37.88	38.35	-2	4,358	-0.05%
2024/01/19	0	0.00	5	37.34	37.40	-5	4,321	-0.12%
2024/01/18	46	38.75	47	38.51	38.20	-1	4,270	-0.02%
2024/01/17	8	41.25	0	0.00	39.50	8	4,213	0.19%
2024/01/16	9	42.28	7	42.67	42.50	2	4,120	0.05%
2024/01/15	3	42.58	13	41.84	41.80	-10	4,041	-0.25%
2024/01/12	31	42.95	1	43.25	42.70	30	4,002	0.75%
2024/01/11	8	42.29	1	41.90	42.95	7	3,950	0.18%
2024/01/10	8	44.10	13	43.95	42.95	-5	3,895	-0.13%
2024/01/09	19	43.03	14	42.81	43.75	5	3,712	0.13%
2024/01/08	4	42.13	1	41.80	41.80	3	3,575	0.08%
2024/01/05	47	44.29	4	44.34	43.00	43	3,458	1.24%
2024/01/04	11	47.63	7	47.64	47.75	4	3,244	0.12%
2024/01/03	4	43.00	6	43.45	43.45	-2	3,076	-0.07%
2024/01/02	7	39.06	0	0.00	39.50	7	2,993	0.23%
2023/12/29	4	39.01	1	39.10	39.40	3	2,951	0.10%
2023/12/28	16	39.29	21	39.39	39.65	-5	2,918	-0.17%
2023/12/27	1	40.45	0	0.00	40.70	1	2,869	0.03%
2023/12/26	3	40.23	3	40.15	40.15	0	2,811	0.00%
2023/12/25	0	0.00	1	39.00	39.40	-1	2,713	-0.04%
2023/12/22	42	41.52	2	40.93	40.90	40	2,607	1.53%
2023/12/21	25	46.67	32	47.15	40.85	-7	2,361	-0.30%
2023/12/20	0	0.00	1	44.90	44.90	-1	1,601	-0.06%
2023/12/18	4	36.74	50	37.15	37.15	-46	1,458	-3.15%
2023/12/13	50	34.42	0	0.00	34.75	50	1,340	3.73%
2023/12/12	0	0.00	5	33.12	32.70	-5	1,304	-0.38%
2023/12/11	5	37.38	2	38.25	34.50	3	1,277	0.23%
2023/12/08	0	0.00	1	37.55	37.95	-1	1,234	-0.08%
2023/12/07	0	0.00	1	38.60	37.40	-1	1,204	-0.08%
2023/12/06	1	36.05	21	35.79	38.60	-20	1,158	-1.73%
2023/12/05	1	39.50	0	0.00	38.70	1	1,075	0.09%
2023/12/04	0	0.00	2	42.95	42.95	-2	958	-0.21%
2023/12/01	5	37.50	3	38.63	39.05	2	867	0.23%
2023/11/30	15	34.64	7.1	34.66	35.50	8	687	1.16%
2023/11/29	20.1	31.29	14	31.80	32.30	6.1	411	1.47%
2023/11/28	12	29.40	3	29.38	29.40	9	238	3.78%
2023/11/24	1	23.05	1	23.60	24.35	0	115	0.00%
2023/11/16	1	22.50	0	0.00	22.35	1	85	1.17%
2023/11/09	1	22.50	0	0.00	22.45	1	87	1.14%
2023/10/30	1	22.35	0	0.00	22.40	1	95	1.05%
2023/07/24	0	0.00	1	22.55	22.45	-1	265	-0.38%
2023/07/13	2	22.60	0	0.00	22.50	2	270	0.74%
2023/07/04	1	24.25	0	0.00	24.20	1	260	0.38%
2023/06/29	0	0.00	1	24.05	24.15	-1	258	-0.39%
2023/05/26	0	0.00	10	25.30	25.35	-10	253	-3.94%
2023/05/25	5	27.00	5	26.56	25.95	0	246	0.00%
2023/05/18	0	0.00	1	24.10	24.10	-1	189	-0.53%
2023/05/15	2	23.50	0	0.00	23.55	2	190	1.05%
2023/05/12	3	23.57	0	0.00	23.55	3	199	1.50%
2023/05/11	3	23.57	0	0.00	23.65	3	202	1.48%
2023/05/10	3	23.85	0	0.00	23.80	3	202	1.48%
2023/05/04	1	23.95	0	0.00	23.90	1	211	0.47%
2023/04/25	0.8	24.00	0	0.00	23.75	0.8	226	0.34%
2023/04/12	0	0.00	1	23.85	23.75	-1	268	-0.37%
2023/04/11	1	23.65	0	0.00	23.65	1	278	0.36%
2023/04/06	4	23.50	0	0.00	23.50	4	430	0.93%
2023/03/28	0	0.00	10	24.10	24.10	-10	821	-1.22%
2023/03/24	0	0.00	1	24.00	23.90	-1	833	-0.12%
2023/03/23	0	0.00	1	24.10	23.95	-1	835	-0.12%
2023/03/10	0.1	24.25	0	0.00	23.85	0.1	867	0.01%
2023/03/07	6	24.19	0	0.00	24.20	6	921	0.65%
2023/02/20	0	0.00	1	24.30	23.90	-1	919	-0.11%
2023/02/15	0	0.00	0.4	23.90	23.55	-0.4	906	-0.04%
2023/02/14	0	0.00	2	23.80	23.80	-2	907	-0.22%
2023/02/09	0	0.00	1	24.85	24.85	-1	897	-0.11%
2023/02/02	1	25.05	0	0.00	25.05	1	900	0.11%
2023/02/01	0	0.00	2	24.95	24.95	-2	896	-0.22%
2023/01/31	0	0.00	40	25.01	25.00	-40	895	-4.47%
2023/01/30	0	0.00	10	24.76	24.80	-10	893	-1.12%
2023/01/16	0	0.00	1	25.40	25.35	-1	883	-0.11%
2023/01/13	0	0.00	3	25.25	25.10	-3	881	-0.34%
2023/01/12	0	0.00	4	25.24	25.30	-4	879	-0.45%
2022/12/29	1	27.15	0	0.00	27.20	1	840	0.12%
2022/12/28	0	0.00	3	27.83	27.35	-3	834	-0.36%
2022/12/27	63	27.82	3	28.00	28.10	60	815	7.36%
2022/12/26	5	29.10	3	29.03	29.00	2	783	0.26%
2022/12/23	0	0.00	3	28.90	27.70	-3	693	-0.43%
2022/12/21	5	27.50	3	26.90	27.15	2	582	0.34%
2022/12/20	12	28.27	14	28.27	28.25	-2	522	-0.38%
2022/12/19	0	0.00	1	26.60	26.60	-1	316	-0.32%
2022/12/06	1	24.00	0	0.00	23.35	1	306	0.33%
2022/12/01	0	0.00	2	24.40	24.20	-2	297	-0.67%
2022/11/30	3	24.77	2	24.40	24.65	1	296	0.34%
2022/11/29	4	24.63	4	24.26	24.95	0	281	0.00%
2022/11/18	3	22.73	3	22.75	22.65	0	285	0.00%
2022/11/17	2	22.70	3	22.67	22.65	-1	288	-0.35%
2022/11/16	2	22.55	1	22.70	22.50	1	288	0.35%
2022/11/15	0.2	22.55	0	0.00	22.55	0.2	293	0.07%
2022/11/11	3	22.52	4	22.64	22.30	-1	307	-0.33%
2022/11/10	7	22.63	5	22.56	22.35	2	308	0.65%
2022/11/09	0	0.00	1	22.65	22.65	-1	312	-0.32%
2022/11/04	2	22.40	3	22.55	22.40	-1	313	-0.32%
2022/11/03	1	22.65	0	0.00	22.65	1	312	0.32%
2022/11/02	7	22.91	6	22.98	23.05	1	315	0.32%
2022/11/01	0	0.00	1	22.60	22.60	-1	314	-0.32%
2022/10/31	0	0.00	2	22.05	22.00	-2	308	-0.65%
2022/10/12	0	0.00	1	22.25	22.45	-1	335	-0.30%
2022/10/05	9	23.79	6	23.89	23.65	3	352	0.85%
2022/10/04	0	0.00	2	23.30	23.30	-2	351	-0.57%
2022/10/03	5	22.79	6	22.80	23.00	-1	353	-0.28%
2022/09/30	11	22.50	10	22.60	22.50	1	354	0.28%
2022/09/29	5	22.67	7	22.71	22.80	-2	350	-0.57%
2022/09/28	11	22.80	10	22.60	22.00	1	350	0.29%
2022/09/27	0	0.00	2	23.35	23.55	-2	349	-0.57%
2022/09/26	1	23.05	0	0.00	23.05	1	350	0.29%
2022/09/23	2	24.43	3	24.47	24.20	-1	349	-0.29%
2022/09/22	3	24.57	2	24.75	24.45	1	351	0.28%
2022/09/19	1	25.20	1	24.95	24.80	0	348	0.00%
2022/09/15	2	26.33	3	26.40	26.20	-1	344	-0.29%
2022/09/14	5	26.86	5	27.08	26.00	0	346	0.00%
2022/09/13	3	26.60	0	0.00	26.45	3	334	0.90%
2022/09/12	0	0.00	1	26.60	26.50	-1	341	-0.29%
2022/09/08	4	26.21	4	26.34	26.50	0	342	0.00%
2022/09/07	0	0.00	1	25.90	25.75	-1	342	-0.29%
2022/09/06	4	26.69	3	26.65	26.20	1	344	0.29%
2022/09/02	3	27.68	4.6	27.87	27.60	-1.6	343	-0.45%
2022/09/01	1	27.95	1	28.35	27.90	0	343	0.00%
2022/08/31	4	28.54	3	28.67	28.10	1	337	0.30%
2022/08/29	2	26.85	3	26.97	26.95	-1	305	-0.34%
2022/08/26	3	27.62	3	27.60	27.45	0	311	0.00%
2022/08/25	2	27.40	1	27.85	27.20	1	309	0.32%
2022/08/19	3	27.83	3	27.87	27.95	0	302	0.00%
2022/08/18	7	27.33	6	27.37	27.40	1	300	0.33%
2022/08/05	0	0.00	1	24.05	24.50	-1	334	-0.30%
2022/07/28	0	0.00	1	24.95	24.85	-1	393	-0.25%
2022/07/26	1.1	25.85	1	25.25	25.20	0.1	426	0.01%
2022/07/20	1	24.70	0	0.00	24.60	1	507	0.20%
2022/06/28	2	29.25	1	29.50	29.60	1	1,124	0.09%
2022/06/27	3	29.55	2	29.68	29.85	1	1,195	0.08%
2022/06/24	2	28.90	0	0.00	28.70	2	1,247	0.16%
2022/06/15	5	30.99	5	31.01	31.25	0	1,340	0.00%
2022/06/14	4	30.74	5	30.63	30.75	-1	1,343	-0.07%
2022/06/13	4	31.66	2	31.50	31.40	2	1,353	0.15%
2022/06/10	1	32.30	3	32.20	32.45	-2	1,364	-0.15%
2022/06/09	2	32.30	2	32.30	32.20	0	1,377	0.00%
2022/06/08	1	32.50	6	32.68	32.50	-5	1,382	-0.36%
2022/06/07	6	33.02	3	32.90	32.90	3	1,384	0.21%
2022/06/06	3	32.75	5	32.96	33.10	-2	1,390	-0.14%
2022/06/02	2	32.30	2	32.28	32.30	0	1,393	0.00%
2022/06/01	4	32.19	3	32.13	32.30	1	1,400	0.07%
2022/05/31	6	31.83	5	31.70	31.90	1	1,400	0.07%
2022/05/27	3.1	31.70	4	31.69	31.85	-1	1,404	-0.07%
2022/05/26	8	31.59	5	31.62	31.30	3	1,410	0.21%
2022/05/25	5	31.29	6	31.33	31.65	-1	1,415	-0.07%
2022/05/24	2	31.58	2	31.63	31.00	0	1,432	0.00%
2022/05/23	5	31.72	4	31.78	31.70	1	1,439	0.07%
2022/05/20	5	31.44	7	31.42	31.40	-2	1,448	-0.14%
2022/05/19	4	31.76	3	32.05	31.00	1	1,457	0.07%
2022/05/18	1	31.90	1	31.85	31.90	0	1,449	0.00%
2022/05/16	10	31.94	9	31.72	32.05	1	1,463	0.07%
2022/05/13	0	0.00	1	31.30	31.30	-1	1,471	-0.07%
2022/05/11	1	32.00	0	0.00	32.00	1	1,508	0.07%
2022/05/05	1	37.45	0	0.00	37.40	1	1,548	0.06%
2022/05/04	0	0.00	1	36.90	36.60	-1	1,594	-0.06%
2022/05/03	2	37.20	2	37.98	36.75	0	1,631	0.00%
2022/04/29	0	0.00	3	38.87	38.45	-3	1,771	-0.17%
2022/04/28	3	39.05	2	39.05	38.95	1	1,883	0.05%
2022/04/27	0	0.00	1	41.00	40.70	-1	1,909	-0.05%
2022/04/26	5	42.59	3	42.37	41.05	2	1,947	0.10%
2022/04/25	30	47.76	40.1	46.07	45.10	-10.1	1,990	-0.50%
2022/04/22	3	44.30	0	0.00	45.10	3	2,002	0.15%
2022/04/21	8	44.63	4	44.48	44.30	4	2,340	0.17%
2022/04/20	3	43.08	1	44.00	44.10	2	2,650	0.08%
2022/04/19	2	42.40	2	42.70	42.85	0	2,866	0.00%
2022/04/18	1.1	43.25	1	43.35	43.25	0.1	3,186	0.00%
2022/04/15	7	43.21	4	43.28	42.90	3	3,280	0.09%
2022/04/14	3	42.72	4	42.80	43.00	-1	3,449	-0.03%
2022/04/13	1	42.05	0	0.00	42.00	1	3,553	0.03%
2022/04/11	3	44.37	3	43.57	43.70	0	3,701	0.00%
2022/04/08	4	43.26	7	43.29	42.90	-3	3,683	-0.08%
2022/04/07	12	45.13	9	45.02	44.45	3	3,668	0.08%
2022/04/06	4	46.44	2	46.75	45.80	2	3,603	0.06%
2022/04/01	12	45.88	11	46.00	45.30	1	3,531	0.03%
2022/03/31	8	45.15	17	44.96	45.20	-9	3,426	-0.26%
2022/03/30	11	44.03	3	44.17	43.85	8	3,357	0.24%
2022/03/29	9	43.52	9	43.79	44.05	0	3,289	0.00%
2022/03/28	1	44.70	1	44.85	44.85	0	3,240	0.00%
2022/03/25	4	41.15	4	41.13	40.80	0	3,195	0.00%
2022/03/24	2	41.70	3	41.20	41.90	-1	3,188	-0.03%
2022/03/21	0	0.00	1	40.65	40.60	-1	3,227	-0.03%
2022/03/18	0	0.00	1	40.40	40.15	-1	3,236	-0.03%
2022/03/17	0	0.00	1	40.20	40.10	-1	3,243	-0.03%
2022/03/16	0	0.00	2	39.93	39.70	-2	3,294	-0.06%
2022/03/11	2	38.63	0	0.00	38.50	2	3,316	0.06%
2022/03/09	0	0.00	4	38.85	38.85	-4	3,371	-0.12%
2022/03/07	0.1	39.70	0	0.00	39.60	0.1	3,518	0.00%
2022/03/04	2	40.68	0	41.00	40.65	2	3,598	0.05%
2022/03/02	0	0.00	1	40.80	41.05	-1	3,682	-0.03%
2022/03/01	4	40.68	4	40.94	41.00	0	3,682	0.00%
2022/02/25	5	40.72	6	40.45	40.80	-1	3,676	-0.03%
2022/02/24	7	41.66	4	40.99	40.85	3	3,674	0.08%
2022/02/23	5	42.09	3	42.37	42.80	2	3,662	0.05%
2022/02/21	3	44.35	4	43.76	43.85	-1	3,638	-0.03%
2022/02/18	1	44.15	6	44.45	44.55	-5	3,628	-0.14%
2022/02/17	5	44.14	2	44.28	44.05	3	3,624	0.08%
2022/02/16	3	44.20	1	44.95	44.25	2	3,626	0.06%
2022/02/15	6	44.64	2	44.75	44.55	4	3,612	0.11%
2022/02/14	7.1	45.63	6	45.78	45.10	1.1	3,607	0.03%
2022/02/11	9	48.62	11	48.28	47.55	-2	3,582	-0.06%
2022/02/10	4	47.49	2	47.90	47.10	2	3,551	0.06%
2022/02/09	4	46.46	3	46.60	47.30	1	3,536	0.03%
2022/02/08	3	45.90	3	46.22	46.05	0	3,522	0.00%
2022/02/07	2	47.62	2	46.88	46.65	0	3,505	0.00%
2022/01/26	1.1	49.68	2	49.35	49.80	-0.9	3,472	-0.03%
2022/01/25	2	51.80	2	51.30	50.60	0	3,427	0.00%
2022/01/24	7	54.81	8	54.74	54.20	-1	3,381	-0.03%
2022/01/21	11	52.77	10	53.76	52.50	1	3,222	0.03%
2022/01/20	2	51.50	7	51.96	50.80	-5	3,104	-0.16%
2022/01/17	9	55.81	11	55.72	55.80	-2	2,930	-0.07%
2022/01/14	14	57.46	6.1	57.60	55.00	8	2,781	0.29%
2022/01/13	4.1	55.15	11	55.67	57.00	-7	2,420	-0.29%
2022/01/12	37	51.76	38	53.26	53.00	-1	2,107	-0.05%
2022/01/11	78	55.17	67	55.53	52.30	11	1,884	0.58%
2022/01/10	5	56.14	3	57.17	58.10	2	1,564	0.13%
2022/01/07	21	50.93	25.4	51.18	52.90	-4.4	1,459	-0.30%
2022/01/06	28	48.70	23	48.48	48.10	5	1,280	0.39%
2022/01/05	2	47.98	2	47.73	46.90	0	1,166	0.00%
2022/01/04	4	47.34	6	47.53	47.70	-2	1,109	-0.18%
2022/01/03	2	45.73	2	46.08	45.60	0	1,001	0.00%
2021/12/30	2	45.48	2	45.38	45.50	0	996	0.00%
2021/12/28	1	44.80	0	0.00	44.80	1	1,007	0.10%
2021/12/23	0	0.00	1	44.85	44.95	-1	1,045	-0.10%
2021/12/22	0	0.00	0.5	45.25	44.90	-0.5	1,058	-0.05%
2021/12/21	5	45.37	5	45.46	45.35	0	1,063	0.00%
2021/12/17	4	46.18	3	46.40	45.50	1	1,074	0.09%
2021/12/16	1	45.05	1	44.85	44.65	0	1,030	0.00%
2021/12/13	0	0.00	1	44.55	44.95	-1	1,043	-0.10%
2021/12/10	11	46.79	4	46.63	45.70	7	1,058	0.66%
2021/12/08	0	0.00	4	45.36	45.15	-4	1,058	-0.38%
2021/12/07	6	45.81	4	45.84	46.05	2	1,108	0.18%
2021/12/06	4	47.09	2	47.53	46.80	2	1,443	0.14%
2021/12/03	2	46.83	3	47.30	48.00	-1	1,665	-0.06%
2021/12/02	17	48.65	19	48.57	48.55	-2	1,748	-0.11%
2021/12/01	10.2	46.79	12	46.72	46.70	-1.8	1,713	-0.11%
2021/11/30	5	44.49	2	44.28	44.05	3	1,644	0.18%
2021/11/29	4	48.00	1	48.20	48.20	3	1,563	0.19%
2021/11/26	0	0.00	3	41.78	43.85	-3	1,521	-0.20%
2021/11/25	1	39.90	1	40.05	39.90	0	1,485	0.00%
2021/11/24	0	0.00	1	40.35	40.40	-1	1,508	-0.07%
2021/11/23	3	40.75	1	40.10	40.00	2	1,510	0.13%
2021/11/22	1	40.50	2	40.48	41.00	-1	1,506	-0.07%
2021/11/18	0.2	39.80	0	0.00	39.65	0.2	1,513	0.01%
2021/11/17	2	40.05	0	0.00	39.70	2	1,525	0.13%
2021/11/15	2.1	39.79	1	39.35	39.30	1.1	1,550	0.07%
2021/11/12	0	0.00	2	39.75	39.75	-2	1,575	-0.13%
2021/11/11	2	40.20	0	0.00	40.00	2	1,604	0.12%
2021/11/10	1	41.00	1	41.45	40.85	0	1,617	0.00%
2021/11/09	1	41.15	2.1	41.05	41.15	-1.1	1,651	-0.07%
2021/11/08	1	40.90	1	41.25	40.90	0	1,677	0.00%
2021/11/05	1	41.00	0	0.00	40.80	1	1,702	0.06%
2021/11/04	2	41.33	2	41.45	41.20	0	1,705	0.00%
2021/11/03	1	41.05	1	41.30	41.20	0	1,707	0.00%
2021/11/02	1	41.35	1	41.55	41.30	0	1,709	0.00%
2021/10/29	0	0.00	1	41.00	41.00	-1	1,707	-0.06%
2021/10/28	4	40.81	2	40.55	40.80	2	1,710	0.12%
2021/10/27	2	40.35	3	40.42	40.70	-1	1,730	-0.06%
2021/10/26	3	41.52	2	41.48	41.15	1	1,746	0.06%
2021/10/25	1	39.35	1	40.05	40.05	0	1,746	0.00%
2021/10/22	3	40.08	0	0.00	39.90	3	1,756	0.17%
2021/10/21	1.1	40.30	2	39.80	40.20	-0.9	1,763	-0.05%
2021/10/20	2	39.78	2	39.60	39.45	0	1,765	0.00%
2021/10/19	3	40.32	6	39.70	40.50	-3	1,761	-0.17%
2021/10/18	4	39.25	1	38.80	38.85	3	1,772	0.17%
2021/10/15	1	39.85	2	40.28	40.25	-1	1,789	-0.06%
2021/10/14	2	39.93	1	39.90	39.95	1	1,840	0.05%
2021/10/13	1	39.05	2	39.05	39.00	-1	1,876	-0.05%
2021/10/12	0	0.00	1	40.70	40.15	-1	1,901	-0.05%
2021/10/08	1	40.95	0	0.00	41.35	1	1,949	0.05%
2021/10/07	0	0.00	1	40.70	41.05	-1	1,980	-0.05%
2021/10/06	1	41.10	0	0.00	40.30	1	2,008	0.05%
2021/10/01	5	43.13	2	42.60	42.10	3	2,016	0.15%
2021/09/28	1	45.30	1	45.30	45.30	0	2,043	0.00%
2021/09/24	1.1	47.66	6	47.73	47.65	-4.9	2,145	-0.23%
2021/09/23	1.2	48.33	0	0.00	48.00	1.2	2,160	0.06%
2021/09/17	5.1	50.66	3	50.68	50.20	2.1	2,154	0.10%
2021/09/16	3	49.75	3	49.93	50.10	0	2,141	0.00%
2021/09/14	0	0.00	1	51.30	51.70	-1	2,139	-0.05%
2021/09/13	4	51.93	22.3	51.76	51.60	-18.3	2,121	-0.86%
2021/09/10	11	56.76	14	55.91	55.30	-3	2,096	-0.14%
2021/09/09	31.3	60.00	12	63.39	59.20	19.3	2,039	0.95%
2021/09/08	8	61.63	14.1	61.76	63.30	-6.1	1,679	-0.36%
2021/09/07	3.1	54.84	2	57.10	57.60	1.1	1,439	0.07%
2021/09/06	0	0.00	1	52.90	52.40	-1	1,356	-0.07%
2021/09/02	2	49.78	1	49.65	49.50	1	1,350	0.07%
2021/09/01	3	50.20	1	50.20	50.10	2	1,358	0.15%
2021/08/30	0	0.00	1	52.90	52.20	-1	1,390	-0.07%
2021/08/25	0	0.00	2	49.50	50.60	-2	1,503	-0.13%
2021/08/24	2	49.15	0	0.00	49.10	2	1,526	0.13%
2021/08/23	1	49.60	0	0.00	50.10	1	1,565	0.06%
2021/08/20	3	49.05	4	49.40	48.80	-1	1,593	-0.06%
2021/08/19	1.3	49.54	0	0.00	49.50	1.3	1,631	0.08%
2021/08/18	1.1	52.79	0	0.00	53.50	1.1	1,730	0.06%
2021/08/17	3	49.62	11	49.99	49.60	-8	1,789	-0.45%
2021/08/16	2	52.30	3	53.27	51.40	-1	1,903	-0.05%
2021/08/13	16	54.36	10	52.73	54.70	6	2,057	0.29%
2021/08/12	17	55.55	16	54.27	53.90	1	2,205	0.05%
2021/08/11	4.1	57.65	2	57.30	57.20	2.1	2,423	0.09%
2021/08/10	1.5	60.60	6	60.90	60.40	-4.5	2,871	-0.16%
2021/08/02	1	63.20	1	61.50	63.50	0	4,212	0.00%
2021/07/30	2	62.40	0	0.00	61.80	2	4,200	0.05%
2021/07/28	3	64.23	3	65.97	64.10	0	4,191	0.00%
2021/07/26	1	66.30	1	66.60	66.30	0	4,308	0.00%
2021/07/23	2	66.90	2	66.90	67.00	0	4,331	0.00%
2021/07/22	11	66.02	1	66.10	67.50	10	4,354	0.23%
2021/07/21	7	67.51	0	0.00	67.10	7	4,351	0.16%
2021/07/20	3	70.57	2	71.00	70.20	1	4,348	0.02%
2021/07/19	8.1	69.07	2	68.90	68.50	6.1	4,306	0.14%
2021/07/16	4	72.05	2	72.20	71.70	2	4,293	0.05%
2021/07/15	5	73.58	1	73.52	73.80	4	4,280	0.09%
2021/07/14	2.1	89.28	5	89.40	89.10	-2.9	4,245	-0.07%
2021/07/13	3	89.10	6	88.97	88.80	-3	4,242	-0.07%
2021/07/12	0.1	91.40	15	91.11	90.90	-15	4,225	-0.35%
2021/07/09	0	0.00	1	92.40	92.00	-1	4,231	-0.02%
2021/07/08	2	91.40	0	0.00	91.80	2	4,232	0.05%
2021/07/07	0	0.00	8	90.26	90.20	-8	4,244	-0.19%
2021/07/06	1	90.00	0	0.00	90.30	1	4,279	0.02%
2021/07/05	0	0.00	1	91.20	90.40	-1	4,283	-0.02%
2021/07/02	6.1	95.24	9	94.09	92.90	-3	4,264	-0.07%
2021/06/30	1	89.20	21	89.17	90.50	-20	4,246	-0.47%
2021/06/24	3	88.30	0	0.00	88.30	3	4,645	0.06%
2021/06/23	4	86.30	0	0.00	87.50	4	4,654	0.09%
2021/06/22	2.1	87.12	2	87.30	86.70	0.1	4,665	0.00%
2021/06/21	3	87.20	6	87.40	87.20	-3	4,726	-0.06%
2021/06/18	6	88.10	0	0.00	88.10	6	4,856	0.12%
2021/06/15	1	87.20	8	87.66	87.90	-7	4,973	-0.14%
2021/06/11	12	89.33	44.4	89.22	89.20	-32.4	4,991	-0.65%
2021/06/10	25.1	91.50	1.8	91.48	91.10	23.3	5,057	0.46%
2021/06/09	1.2	92.07	9	92.22	92.40	-7.8	5,085	-0.15%
2021/06/08	0	0.00	0	92.00	91.80	0	5,154	0.00%
2021/06/07	11	92.15	1	92.00	92.00	10	5,184	0.19%
2021/06/04	2	94.25	9	94.08	92.20	-7	5,202	-0.13%
2021/06/03	0	0.00	1	93.50	93.20	-1	5,261	-0.02%
2021/06/02	4	90.95	10	91.45	92.20	-6	5,257	-0.11%
2021/06/01	11	89.09	20	90.75	91.20	-9	5,267	-0.17%
2021/05/31	13	89.62	1.1	89.51	89.80	11.9	5,274	0.23%
2021/05/28	2	92.30	4	91.53	91.60	-2	5,246	-0.04%
2021/05/27	0	0.00	2	92.00	92.30	-2	5,242	-0.04%
2021/05/26	5.1	91.69	10.1	91.01	90.90	-5	5,291	-0.09%
2021/05/25	31.1	88.63	4.1	89.43	88.30	27	5,270	0.51%
2021/05/24	19	92.08	8	93.20	91.30	11	5,197	0.21%
2021/05/21	39	93.26	24	92.50	92.30	15	5,098	0.29%
2021/05/20	29	103.09	12	102.50	98.50	17	4,966	0.34%
2021/05/19	17	103.59	13	103.88	100.00	4	4,829	0.08%
2021/05/18	41.2	111.07	33	110.97	110.00	8.2	4,621	0.18%
2021/05/17	0	0.00	6	115.50	115.50	-6	4,223	-0.14%
2021/05/14	67	113.05	41	112.59	105.00	26	4,237	0.61%
2021/05/12	19	100.82	16.5	101.22	103.00	2.5	3,507	0.07%
2021/05/11	17	90.36	26	90.90	93.90	-9	3,248	-0.28%
2021/05/10	0	0.00	1	85.32	85.40	-1	3,171	-0.03%
2021/05/07	1	84.50	0	0.00	85.00	1	3,213	0.03%
2021/05/06	0	0.00	2	84.90	84.50	-2	3,292	-0.06%
2021/05/05	1	85.00	0	0.00	85.00	1	3,358	0.03%
2021/05/04	4	86.28	1	86.00	85.10	3	3,498	0.09%
2021/05/03	4	90.73	3	90.50	87.70	1	3,666	0.03%
2021/04/29	3	86.53	1	86.70	86.70	2	3,691	0.05%
2021/04/28	3	87.37	1	87.30	87.30	2	4,042	0.05%
2021/04/27	1	88.50	9	89.93	89.70	-8	4,317	-0.19%
2021/04/26	8	88.59	2	90.50	88.00	6	4,430	0.14%
2021/04/23	2	87.60	0	0.00	88.40	2	4,717	0.04%
2021/04/22	2	88.85	0	0.00	88.70	2	4,747	0.04%
2021/04/21	1	91.10	1	91.00	90.90	0	4,770	0.00%
2021/04/20	0	0.00	1	90.50	90.80	-1	4,916	-0.02%
2021/04/19	0	0.00	5.2	90.76	91.40	-5.2	5,162	-0.10%
2021/04/16	2	88.70	0	0.00	88.90	2	5,210	0.04%
2021/04/15	2	87.50	5	86.80	88.60	-3	5,241	-0.06%
2021/04/14	3	86.27	1	85.00	85.30	2	5,242	0.04%
2021/04/13	3	87.63	0	0.00	87.00	3	5,257	0.06%
2021/04/12	1	88.80	3	88.20	88.30	-2	5,270	-0.04%
2021/04/09	0	0.00	1	91.20	90.80	-1	5,255	-0.02%
2021/04/08	4	91.70	3	91.40	91.60	1	5,341	0.02%
2021/04/07	2	90.80	1	90.70	92.00	1	5,363	0.02%
2021/04/06	1.2	91.83	4	91.30	91.60	-2.8	5,392	-0.05%
2021/04/01	5	94.10	4	94.85	94.40	1	5,345	0.02%
2021/03/31	17	96.60	4	97.13	95.20	13	5,343	0.24%
2021/03/29	3	91.30	6	91.58	91.80	-3	5,612	-0.05%
2021/03/25	0	0.00	34	87.93	88.00	-34	5,803	-0.59%
2021/03/24	36	87.62	7	88.01	88.40	29	5,821	0.50%
2021/03/23	48	86.89	31	88.10	86.40	17	5,788	0.29%
2021/03/22	1	94.50	0	0.00	95.90	1	5,820	0.02%
2021/03/19	0	0.00	5.1	94.59	94.10	-5.1	5,808	-0.09%
2021/03/18	1	91.70	3	92.97	93.40	-2	5,801	-0.03%
2021/03/16	5	92.70	11	91.61	93.00	-6	5,874	-0.10%
2021/03/15	14	88.27	7	88.20	88.80	7	5,844	0.12%
2021/03/12	8	87.70	18	87.29	88.50	-10	5,925	-0.17%
2021/03/11	7	85.89	6	85.70	85.30	1	5,961	0.02%
2021/03/10	5	86.62	1	87.80	86.30	4	5,961	0.07%
2021/03/09	27	89.96	20	88.60	87.80	7	5,991	0.12%
2021/03/08	2	84.20	0	0.00	86.00	2	5,908	0.03%
2021/03/05	0	0.00	1	84.40	84.70	-1	5,918	-0.02%
2021/03/04	6	84.05	5	82.30	83.30	1	5,944	0.02%
2021/03/03	6	80.95	7	81.43	81.80	-1	6,006	-0.02%
2021/03/02	10	81.30	6	82.33	81.30	4	6,044	0.07%
2021/02/26	17	84.83	20	83.54	82.50	-3	6,089	-0.05%
2021/02/25	10	82.74	21	81.03	82.00	-11	6,070	-0.18%
2021/02/24	2	78.50	6	78.32	77.80	-4	6,091	-0.07%
2021/02/23	6	78.58	9	79.33	78.60	-3	6,113	-0.05%
2021/02/22	8	78.16	17	77.93	78.10	-9	6,185	-0.15%
2021/02/19	10	76.70	9	76.81	77.80	1	6,304	0.02%
2021/02/18	2	75.90	3	76.47	76.30	-1	6,393	-0.02%
2021/02/17	14.5	76.08	16	75.69	75.50	-1.5	6,387	-0.02%
2021/02/05	15	83.53	13.1	83.94	83.50	2	6,375	0.03%
2021/02/04	12	85.65	11	85.96	85.60	1	6,377	0.02%
2021/02/03	1	86.00	0	0.00	85.60	1	6,426	0.02%
2021/02/02	1.1	84.49	6	85.28	87.00	-4.9	6,580	-0.07%
2021/02/01	5	87.16	14	87.20	85.40	-9	6,586	-0.14%
2021/01/29	9.2	85.77	10	84.32	84.20	-0.8	6,498	-0.01%
2021/01/28	6.1	86.95	15	87.42	85.20	-8.9	6,547	-0.14%
2021/01/27	6.5	92.28	5	92.80	91.00	1.5	6,511	0.02%
2021/01/26	25.1	94.54	20	95.38	94.00	5.1	6,510	0.08%
2021/01/25	41	97.79	44	97.19	95.60	-3	6,453	-0.05%
2021/01/22	25	93.24	24	92.98	91.40	1	6,372	0.02%
2021/01/21	72	95.26	66.1	95.30	93.40	5.9	6,719	0.09%
2021/01/20	39	94.36	6	93.87	96.10	33	6,391	0.52%
2021/01/19	34	86.29	49.1	84.59	87.40	-15.1	6,292	-0.24%
2021/01/18	28	84.53	24.1	86.35	83.60	3.9	6,212	0.06%
2021/01/15	10	82.54	12	82.87	80.30	-2	5,955	-0.03%
2021/01/14	14	84.63	13	84.68	83.60	1	6,122	0.02%
2021/01/13	38.1	84.81	33	83.93	84.40	5.1	6,134	0.08%
2021/01/12	15.1	86.00	26	87.89	88.80	-11	6,320	-0.17%
2021/01/11	3	80.53	8	79.18	80.80	-5	6,244	-0.08%
2021/01/08	2	82.70	11	83.42	82.10	-9	6,288	-0.14%
2021/01/07	2	86.25	0	0.00	85.20	2	6,310	0.03%
2021/01/06	3	88.80	1	87.50	86.50	2	6,339	0.03%
2021/01/05	0	0.00	6	91.22	89.50	-6	6,412	-0.09%
2021/01/04	4.2	89.66	34	89.88	89.20	-29.9	6,501	-0.46%
2020/12/31	47	91.01	9	92.17	90.50	38	6,538	0.58%
2020/12/30	4	88.25	8	87.80	88.40	-4	6,503	-0.06%
2020/12/29	15	89.07	7	88.24	87.50	8	6,727	0.12%
2020/12/28	2	90.95	1	92.00	90.70	1	6,821	0.01%
2020/12/25	9	92.17	7	93.21	91.20	2	6,877	0.03%
2020/12/24	8	94.18	40	94.34	94.00	-32	6,914	-0.46%
2020/12/23	74.4	103.31	64	100.69	96.90	10.4	6,966	0.15%
2020/12/22	30.1	92.93	31	93.89	99.10	-0.9	6,625	-0.01%
2020/12/21	35	90.67	37	91.83	90.10	-2	6,523	-0.03%
2020/12/18	22	90.54	22	92.58	90.10	0	6,462	0.00%
2020/12/17	0	0.00	1	91.50	90.70	-1	6,504	-0.02%
2020/12/16	36	90.68	45.1	87.49	91.30	-9.1	6,533	-0.14%
2020/12/15	14	89.71	17	91.55	88.60	-3	6,405	-0.05%
2020/12/14	29	90.77	27	90.82	91.10	2	6,419	0.03%
2020/12/11	10	92.59	6	91.40	90.20	4	6,409	0.06%
2020/12/10	3	98.57	6	100.25	98.20	-3	6,393	-0.05%
2020/12/09	12	99.64	8	99.99	97.90	4	6,490	0.06%
2020/12/08	15	101.06	20.3	100.64	100.50	-5.3	6,520	-0.08%
2020/12/07	9.1	96.11	8	95.31	95.40	1.1	6,469	0.02%
2020/12/04	3	100.33	2	100.75	100.00	1	6,435	0.02%
2020/12/03	5	100.90	6	101.08	100.00	-1	6,471	-0.02%
2020/12/02	3	103.83	3	104.50	103.00	0	6,437	0.00%
2020/12/01	1.2	107.50	3	107.50	106.00	-1.8	6,469	-0.03%
2020/11/30	8	107.38	6	107.42	106.50	2	6,454	0.03%
2020/11/27	2	108.25	2	106.75	106.00	0	6,418	0.00%
2020/11/26	0	0.00	11	103.95	105.00	-11	6,365	-0.17%
2020/11/25	5	105.40	2	105.50	104.00	3	6,389	0.05%
2020/11/24	2	111.00	4	110.63	107.50	-2	6,528	-0.03%
2020/11/23	13	107.92	26	109.73	112.50	-13	6,554	-0.20%
2020/11/20	2	111.51	1	111.50	111.50	1	6,541	0.02%
2020/11/19	9	113.72	3	113.67	113.50	6	6,607	0.09%
2020/11/18	16	107.75	14	107.93	113.50	2	6,576	0.03%
2020/11/17	9	112.67	28	112.02	111.00	-19	6,544	-0.29%
2020/11/16	4	121.75	6	122.42	122.50	-2	6,586	-0.03%
2020/11/13	35	123.00	2	122.50	122.00	33	6,697	0.49%
2020/11/12	3	121.00	11	120.45	120.50	-8	6,786	-0.12%
2020/11/11	5	121.50	4	122.00	123.00	1	6,916	0.01%
2020/11/10	30	123.23	10	122.30	121.50	20	7,103	0.28%
2020/11/09	15	135.53	7	135.71	135.00	8	7,175	0.11%
2020/11/05	8	137.19	11	135.77	133.50	-3	7,603	-0.04%
2020/11/04	3	132.17	1	132.00	132.50	2	7,725	0.03%
2020/11/03	2	134.75	0	0.00	134.50	2	8,137	0.02%
2020/11/02	5	135.60	5	134.70	136.50	0	8,164	0.00%
2020/10/30	9.1	136.90	7	137.57	135.50	2.1	8,130	0.03%
2020/10/29	43	139.54	60	141.00	141.50	-17	8,094	-0.21%
2020/10/28	1	133.00	1	133.50	132.00	0	7,749	0.00%
2020/10/27	41	136.16	42	132.81	132.00	-1	7,731	-0.01%
2020/10/26	9	132.11	3	133.00	130.00	6	7,568	0.08%
2020/10/23	36	135.26	43	135.64	135.00	-7	7,576	-0.09%
2020/10/22	61	137.47	49	137.32	137.50	12	7,581	0.16%
2020/10/21	5	133.10	5	133.40	133.50	0	7,437	0.00%
2020/10/20	40	134.56	29	134.26	133.00	11	7,451	0.15%
2020/10/19	8	130.38	10	129.70	129.50	-2	7,631	-0.03%
2020/10/16	1	129.00	6	129.33	134.50	-5	7,644	-0.07%
2020/10/15	10	123.95	2	124.50	122.50	8	7,868	0.10%
2020/10/14	1	123.00	1	124.00	124.50	0	8,145	0.00%
2020/10/13	4	123.00	5	123.10	124.50	-1	8,265	-0.01%
2020/10/12	2	128.75	3	127.00	123.00	-1	8,248	-0.01%
2020/10/08	3	131.50	4	131.25	132.00	-1	8,194	-0.01%
2020/10/07	3	134.67	1	134.00	135.00	2	8,236	0.02%
2020/10/06	21	139.98	28	137.27	135.00	-7	8,350	-0.08%
2020/10/05	9	135.44	5	137.70	139.00	4	8,324	0.05%
2020/09/30	1.1	125.23	1	126.00	126.50	0.1	8,250	0.00%
2020/09/29	8	121.81	8	120.88	120.00	0	8,289	0.00%
2020/09/28	7	120.36	12	119.71	120.00	-5	8,311	-0.06%
2020/09/25	8	135.56	7	130.36	126.00	1	8,292	0.01%
2020/09/24	1	140.50	8	138.88	139.00	-7	8,254	-0.08%
2020/09/23	0	0.00	1	138.50	138.50	-1	8,343	-0.01%
2020/09/22	3	138.67	1	138.00	137.50	2	8,483	0.02%
2020/09/21	1	139.00	4	140.13	138.50	-3	8,612	-0.03%
2020/09/18	1	136.00	6	137.33	136.50	-5	8,756	-0.06%
2020/09/17	3	140.33	2	138.00	138.00	1	8,938	0.01%
2020/09/16	0	0.00	4	139.38	138.50	-4	9,129	-0.04%
2020/09/15	12	144.63	14	143.32	141.50	-2	9,310	-0.02%
2020/09/14	18	140.97	9	139.67	146.00	9	9,432	0.10%
2020/09/11	8	135.06	7	132.14	133.00	1	9,446	0.01%
2020/09/10	6	138.08	6	137.83	137.50	0	9,479	0.00%
2020/09/09	10	141.75	7	140.71	140.50	3	9,584	0.03%
2020/09/08	4	148.38	6	148.25	146.00	-2	9,731	-0.02%
2020/09/07	1.1	150.64	1	149.50	149.00	0.1	9,958	0.00%
2020/09/04	7	158.43	7	156.64	153.50	0	10,299	0.00%
2020/09/03	0	0.00	1	154.50	156.00	-1	10,642	-0.01%
2020/09/02	1	154.00	1	155.50	155.50	0	10,896	0.00%
2020/09/01	3	154.83	3	154.33	154.00	0	10,887	0.00%
2020/08/31	3	158.50	5	159.10	157.50	-2	10,857	-0.02%
2020/08/28	17	163.41	21	161.50	156.50	-4	10,792	-0.04%
2020/08/27	12	155.13	4	155.00	156.00	8	10,595	0.08%
2020/08/26	10	152.50	14	151.89	154.00	-4	10,525	-0.04%
2020/08/25	7	150.93	12	151.29	150.00	-5	10,441	-0.05%
2020/08/24	9	155.67	10	156.10	155.00	-1	10,369	-0.01%
2020/08/21	7	155.14	7	155.29	159.00	0	10,316	0.00%
2020/08/20	16	152.69	23	151.54	154.00	-7	10,234	-0.07%
2020/08/19	9	158.28	19	157.74	158.50	-10	10,109	-0.10%
2020/08/18	14	162.18	11	162.36	158.00	3	10,015	0.03%
2020/08/17	9	167.39	19	166.84	166.00	-10	9,902	-0.10%
2020/08/14	28	161.98	14	162.00	165.00	14	9,774	0.14%
2020/08/13	8	157.50	11	158.73	153.50	-3	9,668	-0.03%
2020/08/12	12	169.17	29	172.88	165.00	-17	9,471	-0.18%
2020/08/11	35	180.86	4	179.50	178.50	31	9,219	0.34%
2020/08/10	9	195.00	9	197.06	198.00	0	8,986	0.00%
2020/08/07	38	201.63	28.1	198.45	192.50	9.9	8,807	0.11%
2020/08/06	2	194.50	3	195.33	196.00	-1	8,391	-0.01%
2020/08/05	3	183.00	5	185.50	182.00	-2	8,330	-0.02%
2020/08/04	10	179.30	11	181.73	185.50	-1	8,335	-0.01%
2020/08/03	8	183.31	16	183.56	184.50	-8	8,290	-0.10%
2020/07/31	1	166.00	0	0.00	168.00	1	8,226	0.01%
2020/07/30	3	163.67	7	161.79	166.00	-4	8,246	-0.05%
2020/07/29	6	161.00	5	164.00	161.50	1	8,215	0.01%
2020/07/28	2	162.75	1	162.00	157.00	1	8,179	0.01%
2020/07/27	10	158.10	4	166.25	162.00	6	8,196	0.07%
2020/07/24	8	165.56	2	163.50	165.50	6	8,240	0.07%
2020/07/23	35	174.63	43	174.70	171.00	-8	8,337	-0.10%
2020/07/22	22	164.66	14	165.29	166.50	8	7,916	0.10%
2020/07/21	27	151.56	27	152.85	151.50	0	7,845	0.00%
2020/07/20	31	142.11	31	141.55	150.50	0	8,024	0.00%
2020/07/17	13	143.04	17	141.59	137.00	-4	7,931	-0.05%
2020/07/16	3	154.50	1	152.50	152.00	2	7,829	0.03%
2020/07/15	5	163.00	0	0.00	153.50	5	7,910	0.06%
2020/07/14	2	164.75	6	170.67	161.00	-4	7,977	-0.05%
2020/07/13	15.1	170.20	21	169.67	160.00	-5.9	8,076	-0.07%
2020/07/10	10	158.90	18	159.00	162.00	-8	8,056	-0.10%
2020/07/09	1	156.00	4	156.38	151.50	-3	8,080	-0.04%
2020/07/08	9	155.56	24	155.10	157.00	-15	8,197	-0.18%
2020/07/07	30	160.45	23	160.57	153.00	7	8,226	0.09%
2020/07/06	13	158.77	7	159.14	159.50	6	8,290	0.07%
2020/07/03	6	164.25	15	164.67	162.00	-9	8,395	-0.11%
2020/07/02	13	169.46	12	170.71	167.50	1	8,638	0.01%
2020/07/01	12	167.00	6	166.58	169.00	6	8,693	0.07%
2020/06/30	19	168.66	20	167.28	165.00	-1	8,718	-0.01%
2020/06/29	11	166.59	12	168.17	171.00	-1	8,567	-0.01%
2020/06/24	23	157.93	12.1	158.70	155.50	11	8,441	0.13%
2020/06/23	24	166.52	40	166.69	166.50	-16	8,352	-0.19%
2020/06/22	16	171.56	11	169.73	167.50	5	8,271	0.06%
2020/06/19	17	181.41	25	181.18	178.00	-8	8,288	-0.10%
2020/06/18	23	191.72	26	190.90	191.00	-3	8,171	-0.04%
2020/06/17	8	186.00	13	186.00	185.50	-5	8,142	-0.06%
2020/06/16	15	184.53	16	184.78	183.00	-1	8,111	-0.01%
2020/06/15	16	187.44	8	192.94	185.00	8	8,113	0.10%
2020/06/12	19.1	189.03	25	188.08	189.00	-6	8,098	-0.07%
2020/06/11	39	197.87	9	203.33	185.50	30	8,031	0.37%
2020/06/10	29	206.78	22	206.82	206.00	7	7,903	0.09%
2020/06/09	16	185.19	9	192.06	198.50	7	7,694	0.09%
2020/06/08	13	190.08	2	191.50	180.50	11	7,829	0.14%
2020/06/05	2	187.25	5	189.00	189.00	-3	8,050	-0.04%
2020/06/04	1	177.50	6	178.25	179.50	-5	8,214	-0.06%
2020/06/03	0	0.00	4	169.00	173.50	-4	8,498	-0.05%
2020/06/02	9	160.94	0	0.00	162.00	9	8,992	0.10%
2020/06/01	6	177.25	0	0.00	176.50	6	9,114	0.07%
2020/05/29	1.1	177.73	8	183.75	180.00	-6.9	9,395	-0.07%
2020/05/28	1	166.00	1	169.00	170.00	0	9,614	0.00%
2020/05/27	3	158.67	3	165.00	165.00	0	10,268	0.00%
2020/05/26	6	168.00	3	190.50	163.00	3	10,718	0.03%
2020/05/25	14	166.71	0	0.00	178.00	14	10,821	0.13%
2020/05/22	8	177.00	2	180.00	178.00	6	11,065	0.05%
2020/05/21	3	153.50	9	151.78	164.00	-6	11,127	-0.05%
2020/05/20	16	149.41	0	0.00	149.50	16	11,102	0.14%
2020/05/19	9	130.06	3	127.50	136.00	6	10,935	0.05%
2020/05/18	0	0.00	3	124.00	124.00	-3	10,887	-0.03%
2020/05/15	2	103.50	3.1	113.00	113.00	-1.1	10,880	-0.01%
2020/05/14	3	104.67	4	107.50	103.00	-1	10,855	-0.01%
2020/05/13	2	98.90	4	100.88	104.00	-2	10,816	-0.02%
2020/05/12	2	91.40	11.2	89.08	94.90	-9.2	10,786	-0.08%
2020/05/11	1	88.84	96	81.80	87.00	-95	10,787	-0.88%
2020/05/08	0	90.00	2	90.00	90.00	-2	10,754	-0.02%
2020/05/07	7	98.71	8	98.66	100.00	-1	10,751	-0.01%
2020/05/06	5	111.96	16	106.81	100.00	-11	10,806	-0.10%
2020/05/04	6	96.20	16	95.48	96.20	-10	11,005	-0.09%
2020/04/30	8.1	87.83	34	85.12	87.50	-25.9	11,388	-0.23%
2020/04/29	25	86.61	5	86.20	90.00	20	11,315	0.18%
2020/04/28	20.1	81.49	9	81.47	81.90	11.1	11,206	0.10%
2020/04/27	20	75.19	14	71.84	76.70	6	11,028	0.05%
2020/04/24	2	69.05	12	67.48	69.80	-10	11,031	-0.09%
2020/04/23	72	62.25	30	62.23	63.50	42	11,024	0.38%
2020/04/22	57	56.49	28	56.73	59.20	29	10,510	0.28%
2020/04/21	3	53.87	2	54.00	53.90	1	10,312	0.01%
2020/04/20	25	54.51	12	54.65	54.90	13	10,244	0.13%
2020/04/17	15	52.05	11	51.83	53.00	4	10,072	0.04%
2020/04/16	13	53.05	18	53.38	52.70	-5	9,951	-0.05%
2020/04/15	24	51.18	138	51.44	50.30	-114	9,760	-1.17%	大賣/鉅額交易
2020/04/14	11	53.97	21	54.41	52.70	-10	9,609	-0.10%
2020/04/13	16	50.63	32	50.11	51.20	-16	9,365	-0.17%
2020/04/10	10	48.34	4	47.95	46.60	6	9,253	0.06%
2020/04/09	19	46.37	17	46.24	47.60	2	9,141	0.02%
2020/04/08	36	46.21	7	46.39	45.50	29	9,055	0.32%
2020/04/07	80	44.98	30.1	45.30	46.00	49.9	8,851	0.56%
2020/04/06	79	41.17	20	41.10	42.80	59	8,495	0.69%
2020/04/01	38	38.70	26	38.54	38.95	12	8,288	0.14%
2020/03/31	5	37.46	2	37.30	37.60	3	8,092	0.04%
2020/03/30	19	37.73	20	37.91	37.40	-1	8,026	-0.01%
2020/03/27	14	37.84	13	38.27	37.10	1	7,936	0.01%
2020/03/26	10	38.56	15	38.65	38.50	-5	7,794	-0.06%
2020/03/25	47	38.12	26	38.43	37.60	21	7,639	0.27%
2020/03/24	18	36.83	18	36.26	37.25	0	7,392	0.00%
2020/03/23	4	36.80	16	37.51	36.70	-12	7,287	-0.16%
2020/03/20	9	36.81	2	36.98	36.20	7	7,150	0.10%
2020/03/19	13	36.34	6	36.88	35.85	7	7,043	0.10%
2020/03/18	17	37.60	26	37.98	38.00	-9	6,861	-0.13%
2020/03/17	19	36.60	29	38.03	37.40	-10	6,639	-0.15%
2020/03/16	52	37.85	36	37.48	38.10	16	6,396	0.25%
2020/03/13	2	35.43	7	35.09	34.65	-5	6,136	-0.08%
2020/03/12	23	38.78	38	39.09	37.75	-15	5,927	-0.25%
2020/03/11	55	38.74	31	38.60	38.95	24	5,499	0.44%
2020/03/10	7	36.49	12	37.22	35.80	-5	5,250	-0.10%
2020/03/09	10	40.76	43	41.45	39.00	-33	5,065	-0.65%
2020/03/06	62	40.56	21	40.73	39.75	41	4,763	0.86%
2020/03/05	4	37.96	8	37.53	38.05	-4	4,243	-0.09%
2020/03/04	8	38.19	4	38.83	37.60	4	4,082	0.10%
2020/03/03	6	36.98	5.1	37.08	37.05	0.9	3,778	0.02%
2020/03/02	57	37.63	56	37.43	38.30	1	3,522	0.03%
2020/02/27	71	36.14	48	36.09	36.65	23	2,833	0.81%
2020/02/26	5	33.33	25	33.21	33.35	-20	2,335	-0.86%
2020/02/25	16	32.96	6	33.32	32.00	10	2,178	0.46%
2020/02/24	0	0.00	16	31.53	31.90	-16	1,882	-0.85%
2020/02/21	0	29.10	5	28.95	29.00	-5	1,779	-0.28%
2020/02/20	0	0.00	3	27.10	27.15	-3	1,751	-0.17%
2020/02/19	0	0.00	2	26.98	26.90	-2	1,745	-0.11%
2020/02/17	6	27.01	0	0.00	27.10	6	1,726	0.35%
2020/02/13	0	0.00	2	25.88	26.20	-2	1,704	-0.12%
2020/02/12	2	26.79	7	26.33	25.60	-5	1,683	-0.30%
2020/02/11	5	28.25	4	27.80	27.15	1	1,635	0.06%
2020/02/10	8	28.05	2	28.05	28.40	6	1,601	0.38%
2020/02/07	21	30.96	8	30.43	31.15	13	1,556	0.84%
2020/02/06	2	29.18	4	28.78	28.35	-2	1,436	-0.14%
2020/02/05	4.1	31.90	39.2	32.06	31.50	-35.1	1,332	-2.63%
2020/02/04	38	29.70	24.8	29.60	29.70	13.2	1,164	1.13%
2020/01/31	0	0.00	1	24.55	24.55	-1	751	-0.13%
2020/01/20	24	20.33	0	0.00	20.35	24	747	3.21%
2020/01/17	7	18.90	1	18.50	18.50	6	631	0.95%
2020/01/13	2	17.60	6	17.55	17.60	-4	427	-0.94%
2020/01/10	0	0.00	3	17.30	17.70	-3	417	-0.72%
2020/01/09	0	0.00	7	18.13	17.70	-7	397	-1.76%
2020/01/08	0	0.00	3	17.60	17.80	-3	372	-0.81%
2020/01/07	1	17.80	0	0.00	18.05	1	358	0.28%
2020/01/06	13	18.58	1	18.60	18.45	12	334	3.59%
2020/01/03	0	0.00	3	17.58	17.30	-3	246	-1.22%
2020/01/02	2	18.08	0	0.00	18.55	2	195	1.02%
2019/12/31	4	16.79	0	0.00	16.90	4	89	4.48%
2019/03/25	2	16.35	0	0.00	16.25	2	43	4.55%
2018/11/05	0	0.00	1	17.05	17.25	-1	30	-3.32%
2018/07/23	0	0.00	1	17.90	17.90	-1	23	-4.25%
2018/03/28	2	17.85	0	0.00	18.00	2	55	3.61%
2018/01/04	2	19.60	0	0.00	19.75	2	66	3.00%
2018/01/02	1	19.60	0	0.00	19.65	1	60	1.64%