萬海 (2615)-華南永昌-淡水券商分點個股進出

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)

可現股當沖

股價
49.40
漲跌
--
漲幅
0.00%
成交量
12,576張
產業
上市航運類股
2312人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－華南永昌-淡水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/03	1	49.80	1	50.10	49.40	0	8,490	0.00%
2024/05/02	9	50.88	1	51.20	49.40	8	8,400	0.10%
2024/04/30	3	49.90	23	49.08	50.70	-20	7,939	-0.25%
2024/04/29	17	49.65	12	49.58	49.55	5	7,708	0.06%
2024/04/26	9	49.15	2	47.97	48.35	7	7,407	0.09%
2024/04/23	2	44.95	2	44.73	44.95	0	7,199	0.00%
2024/04/22	1	44.00	0	0.00	43.85	1	7,263	0.01%
2024/04/19	0	0.00	2	43.70	43.25	-2	7,188	-0.03%
2024/04/16	5	44.10	0	0.00	42.90	5	7,492	0.07%
2024/04/15	6	45.17	0	0.00	45.10	6	7,909	0.08%
2024/04/10	0	44.70	0	0.00	44.50	0	9,432	0.00%
2024/04/03	10	43.80	0	0.00	43.65	10	10,191	0.10%
2024/04/02	0	44.25	0	0.00	44.05	0	10,328	0.00%
2024/04/01	0.1	44.25	0	0.00	44.55	0.1	10,619	0.00%
2024/03/28	1.1	44.05	0	0.00	44.00	1.1	11,852	0.01%
2024/03/27	0	0.00	1	44.60	44.45	-1	13,593	-0.01%
2024/03/26	1	44.45	0	0.00	44.55	1	14,921	0.01%
2024/03/25	0	0.00	0.1	45.55	45.40	-0.1	15,353	0.00%
2024/03/22	1	44.40	0.1	44.55	45.30	0.9	16,105	0.01%
2024/03/21	1	45.65	0	0.00	45.10	1	16,959	0.01%
2024/03/18	2	45.25	0	0.00	45.65	2	17,526	0.01%
2024/03/15	15.3	45.29	5	44.35	46.45	10.3	17,778	0.06%
2024/03/14	1.1	47.45	0	0.00	47.10	1.1	17,606	0.01%
2024/03/13	0	0.00	1	49.15	49.00	-1	17,484	-0.01%
2024/03/12	0	0.00	1	49.45	49.45	-1	17,429	-0.01%
2024/03/11	0	0.00	3	49.37	49.30	-3	17,544	-0.02%
2024/03/04	2	49.10	2	49.50	49.65	0	18,350	0.00%
2024/03/01	2	49.40	1	49.55	49.90	1	18,376	0.01%
2024/02/29	0	0.00	3	49.65	50.40	-3	18,247	-0.02%
2024/02/23	1	49.60	0	0.00	49.65	1	17,845	0.01%
2024/02/22	0	0.00	1	50.10	50.00	-1	17,821	-0.01%
2024/02/21	0.1	49.35	0	0.00	49.00	0.1	17,723	0.00%
2024/02/16	0	0.00	0	47.65	47.30	0	17,819	0.00%
2024/02/02	2.1	48.35	0	0.00	48.20	2.1	17,983	0.01%
2024/01/31	0.1	49.25	0	0.00	48.90	0.1	17,839	0.00%
2024/01/30	0	0.00	1	50.10	49.45	-1	17,848	-0.01%
2024/01/29	0	49.87	0	49.85	50.00	0	17,858	0.00%
2024/01/26	0.1	49.70	0	0.00	49.75	0.1	17,882	0.00%
2024/01/25	2	49.78	0	0.00	49.75	2	17,876	0.01%
2024/01/23	0	0.00	0.3	50.70	50.20	-0.3	17,846	0.00%
2024/01/22	2	50.15	0	0.00	50.70	2	17,889	0.01%
2024/01/19	0	52.50	0	52.50	51.20	0	17,791	0.00%
2024/01/18	4	52.80	5	51.72	52.50	-1	17,695	-0.01%
2024/01/17	3	51.77	2	51.70	51.00	1	17,539	0.01%
2024/01/16	1	51.50	0	0.00	52.00	1	17,383	0.01%
2024/01/15	11	53.27	12	52.88	52.80	-1	17,235	-0.01%
2024/01/12	1	52.20	3	52.27	52.50	-2	17,179	-0.01%
2024/01/11	1	51.30	12	50.86	50.90	-11	17,038	-0.06%
2024/01/10	5.1	51.19	3	50.63	50.70	2.1	16,960	0.01%
2024/01/09	28.3	52.53	28	52.88	52.40	0.3	16,693	0.00%
2024/01/08	19	56.75	16	56.36	56.20	3	16,210	0.02%
2024/01/05	13	56.98	5	57.32	57.90	8	15,999	0.05%
2024/01/04	26	56.45	22	57.60	57.00	4	15,558	0.03%
2024/01/03	30	55.11	29	55.06	55.00	1	14,793	0.01%
2024/01/02	32	55.10	31	56.85	54.70	1	14,512	0.01%
2023/12/29	1	55.00	1	54.90	55.00	0	13,941	0.00%
2023/12/28	1	56.08	2	55.30	55.20	-1	13,906	-0.01%
2023/12/27	3	57.23	0	57.00	56.60	3	13,795	0.02%
2023/12/26	14.1	54.85	17	55.74	56.00	-3	13,532	-0.02%
2023/12/25	13.6	56.43	11	56.14	54.50	2.6	13,140	0.02%
2023/12/22	84	59.79	95.1	59.80	60.10	-11.1	12,342	-0.09%
2023/12/21	23	58.23	21	57.09	59.60	2	10,570	0.02%
2023/12/20	3	53.27	8.7	53.53	54.50	-5.7	9,261	-0.06%
2023/12/19	12	53.14	8	53.41	52.30	4	8,798	0.05%
2023/12/18	18	52.56	14	52.51	52.90	4	8,116	0.05%
2023/12/15	0	0.00	44	50.33	50.60	-44	7,335	-0.60%
2023/12/14	3.7	49.72	0	0.00	49.05	3.7	7,080	0.05%
2023/12/13	2	50.60	0	0.00	50.10	2	6,925	0.03%
2023/12/12	1	52.30	3.1	52.70	51.80	-2.1	7,366	-0.03%
2023/12/11	3	52.47	21	53.05	52.40	-18	7,192	-0.25%
2023/12/08	55	50.40	0	0.00	51.10	55	6,988	0.79%
2023/12/07	2	50.30	2	50.30	50.10	0	6,981	0.00%
2023/12/06	1	51.30	1	50.70	51.30	0	6,957	0.00%
2023/12/05	3	51.40	0	0.00	52.00	3	6,865	0.04%
2023/12/04	4	52.05	21	50.38	52.50	-17	6,511	-0.26%
2023/12/01	4	48.43	33	48.24	48.65	-29	6,098	-0.48%
2023/11/29	40	46.63	0	0.00	46.55	40	6,006	0.67%
2023/11/28	2	46.00	1	47.00	47.00	1	6,013	0.02%
2023/11/24	1	45.55	0	0.00	45.50	1	5,985	0.02%
2023/11/20	0	0.00	20	46.95	46.95	-20	6,094	-0.33%
2023/11/16	10	47.35	0	0.00	47.40	10	6,207	0.16%
2023/11/15	0	0.00	2	47.50	47.85	-2	6,230	-0.03%
2023/11/14	40	46.30	0	0.00	46.10	40	6,289	0.64%
2023/11/09	0	0.00	0	46.45	46.35	0	6,191	0.00%
2023/11/07	0	0.00	0	46.95	46.25	0	6,245	0.00%
2023/11/06	0	47.30	3	47.10	47.45	-3	6,240	-0.05%
2023/11/02	0	0.00	0.1	46.75	47.10	-0.1	6,237	0.00%
2023/11/01	0	0.00	0.1	46.55	46.40	-0.1	6,246	0.00%
2023/10/30	1	47.30	2	47.11	47.45	-1	6,225	-0.02%
2023/10/27	0	0.00	2	45.40	45.50	-2	6,150	-0.03%
2023/10/26	0	0.00	1	44.90	44.70	-1	6,218	-0.02%
2023/10/25	1	44.65	0	0.00	44.75	1	6,288	0.02%
2023/10/24	0	0.00	2	44.50	44.60	-2	6,340	-0.03%
2023/10/23	2	44.50	0.1	44.50	44.50	1.9	6,394	0.03%
2023/10/20	1.1	44.66	0	0.00	44.90	1.1	6,415	0.02%
2023/10/19	0.3	45.57	0	0.00	45.60	0.3	6,456	0.00%
2023/10/13	2	44.75	1	44.30	44.25	1	6,610	0.02%
2023/10/11	4.2	45.20	0	0.00	45.25	4.2	6,647	0.06%
2023/10/05	1	47.05	0	47.10	46.75	1	6,910	0.01%
2023/10/04	0.1	45.95	0	0.00	46.35	0.1	6,971	0.00%
2023/10/02	0.1	47.45	0	0.00	47.35	0.1	7,230	0.00%
2023/09/26	1	48.65	0	0.00	48.70	1	8,660	0.01%
2023/09/25	2	48.88	0	0.00	49.20	2	9,197	0.02%
2023/09/22	0	0.00	10	49.45	49.50	-10	9,463	-0.11%
2023/09/21	2	51.00	7	49.87	49.80	-5	9,532	-0.05%
2023/09/20	10	51.40	3	51.43	51.30	7	9,490	0.07%
2023/09/15	8.1	50.60	15	50.52	50.60	-6.9	9,386	-0.07%
2023/09/14	0	0.00	1.2	48.64	48.85	-1.2	8,722	-0.01%
2023/09/13	3	46.22	5	46.47	46.65	-2	8,628	-0.02%
2023/09/12	1	45.85	0	0.00	46.80	1	8,725	0.01%
2023/09/11	1	45.75	2	45.90	46.00	-1	8,719	-0.01%
2023/09/08	1	46.20	1	46.60	46.30	0	8,781	0.00%
2023/09/07	1	45.65	0.2	46.05	45.65	0.8	8,817	0.01%
2023/09/06	1	46.50	1	46.45	46.30	0	8,880	0.00%
2023/09/05	1	47.30	1	47.10	47.30	0	8,935	0.00%
2023/09/04	1	46.50	3	46.60	46.50	-2	9,162	-0.02%
2023/09/01	1	44.90	0	0.00	44.90	1	9,167	0.01%
2023/08/31	2	45.78	0	0.00	45.30	2	9,261	0.02%
2023/08/30	0	45.75	1	45.85	45.85	-1	9,242	-0.01%
2023/08/29	1	45.45	1	45.60	45.35	0	9,324	0.00%
2023/08/25	4	45.90	0	0.00	45.90	4	9,499	0.04%
2023/08/24	11	46.70	0	0.00	46.00	11	9,566	0.11%
2023/08/23	1	48.00	11	47.75	47.55	-10	9,478	-0.11%
2023/08/21	1	49.30	0	0.00	49.30	1	9,449	0.01%
2023/08/18	11	50.76	2	51.15	50.50	9	9,404	0.10%
2023/08/16	1	47.60	2	47.63	47.60	-1	9,232	-0.01%
2023/08/15	0	0.00	8	49.15	49.00	-8	9,236	-0.09%
2023/08/14	1	49.60	0	0.00	49.50	1	9,286	0.01%
2023/08/09	1	49.85	0	0.00	50.10	1	9,428	0.01%
2023/08/04	9	51.50	0	0.00	51.60	9	9,661	0.09%
2023/07/27	0	50.40	0	0.00	50.40	0	9,917	0.00%
2023/07/26	0	0.00	0.1	49.95	49.45	-0.1	9,944	0.00%
2023/07/25	0.6	49.31	0	0.00	49.20	0.6	9,972	0.01%
2023/07/21	1.3	51.08	1	51.00	50.90	0.3	10,120	0.00%
2023/07/20	0	0.00	6	51.90	51.90	-6	10,171	-0.06%
2023/07/18	0.3	50.40	0	0.00	50.40	0.3	10,362	0.00%
2023/07/17	0	51.00	0	0.00	51.00	0	10,322	0.00%
2023/07/14	0	0.00	12	50.38	50.40	-12	10,323	-0.12%
2023/07/13	1.1	49.47	1	50.20	49.30	0.1	10,335	0.00%
2023/07/12	6.3	52.26	0	0.00	51.60	6.3	10,261	0.06%
2023/07/11	1	53.50	0	0.00	53.60	1	10,245	0.01%
2023/07/10	1	53.60	7.5	53.87	53.60	-6.5	10,259	-0.06%
2023/07/07	2	56.50	0	0.00	56.70	2	10,090	0.02%
2023/07/05	6.1	57.71	9	57.53	57.70	-2.9	9,939	-0.03%
2023/07/04	18	60.31	8	59.21	57.30	10	9,675	0.10%
2023/07/03	21	58.63	18	57.89	58.90	3	8,716	0.03%
2023/06/30	1	59.70	3	58.83	59.00	-2	8,216	-0.02%
2023/06/28	1	58.30	0.5	58.40	58.40	0.5	7,880	0.01%
2023/06/27	1.3	58.67	0	0.00	58.80	1.3	7,873	0.02%
2023/06/26	0.3	59.30	0	0.00	58.80	0.3	7,871	0.00%
2023/06/21	0.5	60.18	1	60.20	60.20	-0.5	7,865	-0.01%
2023/06/20	0.3	61.05	0	0.00	61.00	0.3	7,836	0.00%
2023/06/19	0.3	61.72	0	0.00	61.10	0.3	7,892	0.00%
2023/06/16	0	0.00	4.3	62.98	62.60	-4.3	7,918	-0.05%
2023/06/14	2	62.20	5	62.38	62.20	-3	8,067	-0.04%
2023/06/12	0	61.00	0.4	61.72	62.10	-0.4	8,862	0.00%
2023/06/09	1	61.10	1.1	61.53	61.80	-0.1	9,553	0.00%
2023/06/08	2.2	61.97	2.9	61.79	61.50	-0.7	9,687	-0.01%
2023/06/07	0	0.00	0.2	59.80	59.80	-0.2	9,917	0.00%
2023/06/06	0	0.00	1.3	59.31	59.50	-1.3	9,925	-0.01%
2023/06/05	0.1	58.00	0.1	58.25	58.00	0	9,958	0.00%
2023/06/02	0	0.00	3.1	57.97	58.10	-3.1	10,005	-0.03%
2023/06/01	2.3	57.59	2	57.30	57.10	0.3	10,059	0.00%
2023/05/31	2.2	58.53	0	0.00	58.00	2.2	10,104	0.02%
2023/05/30	2.3	58.76	0	0.00	58.70	2.3	10,281	0.02%
2023/05/29	0.1	59.88	0.4	59.99	60.00	-0.2	10,361	0.00%
2023/05/26	0	59.20	0	59.50	58.90	0	10,595	0.00%
2023/05/25	2.3	59.19	0	0.00	58.70	2.3	10,907	0.02%
2023/05/24	0	0.00	3	60.20	60.10	-3	11,227	-0.03%
2023/05/19	0	0.00	1	60.30	60.30	-1	11,432	-0.01%
2023/05/18	1	59.80	0	0.00	59.60	1	11,369	0.01%
2023/05/17	0	60.10	0	0.00	60.20	0	11,390	0.00%
2023/05/16	0	59.80	0	0.00	59.60	0	11,367	0.00%
2023/05/15	0	0.00	1.2	59.90	60.20	-1.2	11,413	-0.01%
2023/05/11	2	60.05	0	0.00	59.10	2	11,447	0.02%
2023/05/10	3	61.50	3	61.57	61.60	0	11,368	0.00%
2023/05/09	0	0.00	3	60.20	60.20	-3	11,394	-0.03%
2023/05/08	4	59.65	1	59.60	59.40	3	11,536	0.03%
2023/05/05	5	59.64	0	0.00	59.50	5	11,898	0.04%
2023/05/04	3	60.40	0	0.00	60.10	3	11,984	0.03%
2023/05/03	3.1	61.68	2	60.50	60.50	1.1	12,004	0.01%
2023/05/02	1	63.30	2	64.15	63.20	-1	11,970	-0.01%
2023/04/28	1	64.90	1	65.00	65.00	0	12,084	0.00%
2023/04/27	2	63.00	1	63.60	63.70	1	12,176	0.01%
2023/04/26	3	63.23	1	63.80	63.70	2	12,253	0.02%
2023/04/25	2	64.25	4	64.98	64.20	-2	12,258	-0.02%
2023/04/24	0	0.00	2	64.95	65.50	-2	12,374	-0.02%
2023/04/21	6.1	65.99	1	64.90	65.00	5.1	12,497	0.04%
2023/04/20	5	68.28	0	0.00	67.70	5	12,473	0.04%
2023/04/19	2	69.05	1.1	68.73	68.00	0.9	12,630	0.01%
2023/04/18	1	69.11	0	0.00	69.00	1	12,772	0.01%
2023/04/17	1.5	70.47	4.5	71.11	70.50	-3	12,889	-0.02%
2023/04/14	0	0.00	1	69.70	69.90	-1	13,041	-0.01%
2023/04/12	0	0.00	11	69.34	68.80	-11	13,442	-0.08%
2023/04/11	2	68.90	0.2	69.10	68.60	1.9	13,740	0.01%
2023/04/10	1	69.30	0	0.00	68.80	1	14,135	0.01%
2023/04/07	0	0.00	12.3	68.75	69.40	-12.3	14,505	-0.08%
2023/04/06	2	67.90	0	0.00	67.80	2	14,953	0.01%
2023/03/30	0	68.90	1	68.80	68.50	-1	17,126	-0.01%
2023/03/29	5	69.04	0.2	69.00	68.80	4.9	17,649	0.03%
2023/03/28	4	69.30	0	0.00	69.30	4	18,203	0.02%
2023/03/27	0	0.00	1	70.30	69.70	-1	18,992	-0.01%
2023/03/24	4	69.75	4	70.00	70.50	0	19,983	0.00%
2023/03/23	1	69.40	3.1	69.80	69.90	-2.1	20,125	-0.01%
2023/03/22	28	69.41	6	69.78	70.40	22	20,171	0.11%
2023/03/21	0	0.00	1	69.20	69.00	-1	20,226	0.00%
2023/03/20	1	70.60	2	70.15	69.60	-1	20,233	0.00%
2023/03/17	5	68.80	1.3	69.21	69.00	3.7	20,203	0.02%
2023/03/16	10.1	68.71	2.3	69.56	68.20	7.8	20,128	0.04%
2023/03/15	17	71.41	20.9	71.68	71.00	-3.9	19,886	-0.02%
2023/03/14	26.4	72.89	7	73.16	72.50	19.4	19,571	0.10%
2023/03/13	5	80.68	2	79.75	80.50	3	18,898	0.02%
2023/03/10	17.1	80.87	20	80.28	79.10	-2.9	18,755	-0.02%
2023/03/09	1	80.00	0	0.00	80.10	1	18,527	0.01%
2023/03/08	8.5	79.63	0.2	79.23	79.00	8.3	18,647	0.04%
2023/03/07	0	80.50	2	80.30	80.70	-2	18,699	-0.01%
2023/03/06	2	80.85	0.2	81.00	80.60	1.8	18,803	0.01%
2023/03/03	2.6	80.34	0	0.00	81.10	2.6	19,016	0.01%
2023/03/02	4	80.18	14.8	80.48	80.70	-10.8	19,149	-0.06%
2023/03/01	11	78.45	2	78.50	78.60	9	18,998	0.05%
2023/02/24	3	79.30	0.5	80.00	79.60	2.6	18,961	0.01%
2023/02/23	2	78.60	9	79.51	79.20	-7	18,829	-0.04%
2023/02/22	8	78.14	9.4	77.66	76.70	-1.4	18,592	-0.01%
2023/02/21	5	76.90	5	76.30	77.50	0	18,344	0.00%
2023/02/20	0	0.00	8	73.78	74.00	-8	18,296	-0.04%
2023/02/17	7.1	72.76	0	0.00	73.30	7.1	18,522	0.04%
2023/02/15	1.1	73.81	0	0.00	73.70	1.1	19,073	0.01%
2023/02/14	0	0.00	2	74.20	74.80	-2	19,329	-0.01%
2023/02/13	0	0.00	1	73.40	73.80	-1	19,474	-0.01%
2023/02/10	0	0.00	3	75.73	75.50	-3	19,706	-0.02%
2023/02/09	0	0.00	1	77.70	76.90	-1	20,025	0.00%
2023/02/08	2	77.80	0	0.00	77.90	2	20,279	0.01%
2023/02/07	1.1	77.54	7	77.47	77.60	-5.9	20,350	-0.03%
2023/02/06	5.2	77.61	1	76.20	76.10	4.2	20,482	0.02%
2023/02/03	9	80.50	9	80.33	79.50	0	20,459	0.00%
2023/02/02	0	0.00	4	77.98	78.60	-4	20,220	-0.02%
2023/02/01	0	0.00	26	76.65	76.70	-26	20,217	-0.13%
2023/01/31	27	75.80	0	0.00	75.90	27	20,313	0.13%
2023/01/30	0	0.00	2.2	73.61	75.60	-2.2	20,414	-0.01%
2023/01/16	1	72.70	5	74.02	73.70	-4	20,475	-0.02%
2023/01/13	7	74.30	8	74.48	74.50	-1	20,424	0.00%
2023/01/12	4	74.65	3	74.00	74.10	1	20,536	0.00%
2023/01/11	6	76.53	0.3	76.50	76.10	5.7	20,473	0.03%
2023/01/10	1	77.80	0	0.00	76.50	1	20,444	0.00%
2023/01/09	12	77.51	21	77.58	77.50	-9	20,639	-0.04%
2023/01/06	1	76.30	0	0.00	77.80	1	20,709	0.00%
2023/01/05	5	78.22	11	77.67	77.10	-6	20,762	-0.03%
2023/01/04	20	78.86	28	77.38	77.10	-8	20,903	-0.04%
2023/01/03	12	79.68	10	80.38	79.20	2	20,825	0.01%
2022/12/30	0	0.00	1	80.60	80.10	-1	20,753	0.00%
2022/12/29	7	79.34	2	79.05	79.20	5	20,637	0.02%
2022/12/28	24	80.72	12	81.14	79.00	12	20,583	0.06%
2022/12/27	15	82.35	10	84.12	82.10	5	20,463	0.02%
2022/12/26	30	84.12	11	83.70	82.40	19	20,553	0.09%
2022/12/23	46	84.78	36	85.56	86.20	10	20,344	0.05%
2022/12/22	47	82.10	52.2	85.34	87.20	-5.2	19,732	-0.03%
2022/12/21	16	78.84	34	79.06	79.80	-18	18,579	-0.10%
2022/12/20	32	77.25	29	77.96	76.70	3	18,285	0.02%
2022/12/19	19	78.68	15	77.95	76.20	4	18,086	0.02%
2022/12/16	53	75.70	59	76.25	78.80	-6	17,509	-0.03%
2022/12/15	0	0.00	34	72.01	72.50	-34	16,827	-0.20%
2022/12/14	3	69.57	1	70.00	70.70	2	17,223	0.01%
2022/12/13	0	0.00	3	70.23	70.30	-3	17,331	-0.02%
2022/12/12	0	0.00	1	70.50	69.30	-1	17,584	-0.01%
2022/12/09	1	69.50	0	0.00	70.10	1	17,814	0.01%
2022/12/08	3	68.77	0	0.00	68.60	3	18,088	0.02%
2022/12/07	2	68.90	0	0.00	69.10	2	18,250	0.01%
2022/12/06	36	72.13	0	0.00	70.60	36	18,254	0.20%
2022/12/02	0	74.80	0	0.00	74.50	0	18,584	0.00%
2022/12/01	2	75.40	1	77.00	75.30	1	18,774	0.01%
2022/11/30	3	75.27	6.5	75.78	76.10	-3.5	18,698	-0.02%
2022/11/29	0.3	73.10	30	73.51	74.70	-29.7	18,769	-0.16%
2022/11/28	3	72.87	3	75.33	72.90	0	18,998	0.00%
2022/11/25	30	75.24	30.3	76.41	74.90	-0.3	18,973	0.00%
2022/11/24	2.5	72.74	3	74.20	75.40	-0.5	19,000	0.00%
2022/11/23	2	70.40	0	0.00	71.10	2	18,785	0.01%
2022/11/21	4	70.65	1	70.60	69.50	3	18,878	0.02%
2022/11/17	2	74.80	0	0.00	74.20	2	18,944	0.01%
2022/11/16	2	74.30	4.3	74.83	75.30	-2.3	18,910	-0.01%
2022/11/15	22	74.09	17	74.49	74.60	5	18,998	0.03%
2022/11/14	3	74.27	0	0.00	74.10	3	18,805	0.02%
2022/11/11	10	75.00	13.2	73.77	73.50	-3.1	18,698	-0.02%
2022/11/10	3	73.60	3.8	74.10	74.40	-0.8	18,395	0.00%
2022/11/09	3	71.43	14	71.74	72.00	-11	18,244	-0.06%
2022/11/08	2	71.85	6	71.25	70.40	-4	18,282	-0.02%
2022/11/07	0	0.00	4.8	68.57	70.00	-4.8	18,009	-0.03%
2022/11/04	7	66.36	4	66.80	66.60	3	17,759	0.02%
2022/11/03	1	65.80	1	65.70	65.80	0	17,605	0.00%
2022/11/02	7	66.87	7	67.53	66.50	0	17,748	0.00%
2022/11/01	3	66.40	0	0.00	66.00	3	17,590	0.02%
2022/10/31	6	67.83	7	67.54	67.70	-1	17,596	-0.01%
2022/10/28	1	68.50	0.6	70.20	68.50	0.4	17,585	0.00%
2022/10/27	0	0.00	2	70.25	70.50	-2	17,529	-0.01%
2022/10/26	17	68.71	19	68.66	69.20	-2	17,483	-0.01%
2022/10/25	0.5	69.20	1.5	69.20	67.70	-1	17,395	-0.01%
2022/10/19	1	68.30	1	67.80	67.90	0	17,706	0.00%
2022/10/18	1	66.10	6	66.95	67.00	-5	17,674	-0.03%
2022/10/17	34	64.48	23.7	63.05	64.90	10.4	17,705	0.06%
2022/10/14	0	69.20	1	69.70	68.80	-1	17,512	-0.01%
2022/10/13	3	67.97	12	66.11	65.40	-9	17,873	-0.05%
2022/10/12	5	68.68	3	68.53	68.30	2	18,252	0.01%
2022/10/11	0	0.00	4	73.00	72.20	-4	18,103	-0.02%
2022/10/07	2	74.00	3	73.53	73.20	-1	17,998	-0.01%
2022/10/06	0	0.00	1	71.80	73.60	-1	18,048	-0.01%
2022/10/05	12	73.33	3	73.67	72.90	9	18,103	0.05%
2022/10/03	2.6	70.67	2	70.01	70.30	0.5	18,110	0.00%
2022/09/30	1	64.50	0.2	66.29	66.80	0.9	17,994	0.00%
2022/09/29	2	67.09	2.2	66.52	66.50	-0.1	17,966	0.00%
2022/09/28	1	68.49	5.4	66.71	65.70	-4.4	17,990	-0.02%
2022/09/27	0	70.80	103	70.52	71.00	-103	18,355	-0.56%	大賣/鉅額交易
2022/09/26	3	70.73	2	72.10	69.40	1	18,480	0.01%
2022/09/23	24	76.43	25	77.05	74.90	-1	18,620	-0.01%
2022/09/22	6.9	75.34	6	75.82	74.70	0.9	18,861	0.00%
2022/09/21	7	76.63	7	77.77	78.30	0	19,104	0.00%
2022/09/20	5	75.48	7	75.54	75.10	-2	19,163	-0.01%
2022/09/19	6	75.95	4.2	76.62	74.10	1.9	19,630	0.01%
2022/09/16	9	79.32	11	79.63	80.70	-2	19,925	-0.01%
2022/09/15	1	79.20	2	80.40	80.70	-1	20,286	0.00%
2022/09/14	102	79.11	3.2	77.02	79.10	98.8	20,546	0.48%	大買/
2022/09/13	1	77.40	7	77.84	77.70	-6	20,614	-0.03%
2022/09/12	44	77.96	51	76.17	76.90	-7	20,925	-0.03%
2022/09/08	14.6	73.54	32	72.73	74.10	-17.4	20,836	-0.08%
2022/09/07	9	74.47	12	75.08	74.50	-3	20,908	-0.01%
2022/09/06	2	77.60	23	77.53	76.80	-21	20,750	-0.10%
2022/09/05	3.1	76.30	7	77.13	76.20	-3.9	20,692	-0.02%
2022/09/02	54.9	80.04	4	80.70	78.00	50.9	20,581	0.25%
2022/09/01	3	84.33	0	0.00	83.70	3	20,346	0.01%
2022/08/31	2	87.05	3	85.67	86.80	-1	20,415	0.00%
2022/08/30	1.1	86.06	0	0.00	86.10	1.1	20,129	0.01%
2022/08/29	2	86.66	0.1	87.30	86.30	1.9	20,111	0.01%
2022/08/26	1.1	93.69	1	93.50	93.10	0.1	20,046	0.00%
2022/08/25	0	92.93	0	0.00	92.80	0	20,010	0.00%
2022/08/24	11.2	93.92	1	95.00	91.30	10.2	20,068	0.05%
2022/08/22	9	96.31	1	95.16	95.10	8	20,154	0.04%
2022/08/19	1	101.00	0	0.00	100.50	1	20,021	0.00%
2022/08/18	5	101.00	21	101.00	101.00	-16	20,220	-0.08%
2022/08/17	2	101.00	2	101.75	101.50	0	20,697	0.00%
2022/08/16	1.3	100.12	0	0.00	99.90	1.3	21,251	0.01%
2022/08/15	1	101.49	3	101.67	101.50	-2	21,871	-0.01%
2022/08/11	4	103.50	3	103.33	103.00	1	21,901	0.00%
2022/08/10	3	105.50	0	0.00	103.00	3	21,885	0.01%
2022/08/09	11	105.45	0	0.00	105.00	11	21,937	0.05%
2022/08/08	0.2	107.00	0	0.00	107.50	0.2	21,826	0.00%
2022/08/05	10	107.00	10	107.50	107.50	0	21,846	0.00%
2022/08/04	1	103.50	0	0.00	104.00	1	21,921	0.00%
2022/08/03	1.6	104.82	1	105.00	104.50	0.6	21,955	0.00%
2022/08/02	10	104.00	12	104.42	105.00	-2	22,088	-0.01%
2022/08/01	12	107.04	12	107.25	107.50	0	22,109	0.00%
2022/07/29	1	106.50	4	106.88	107.00	-3	22,202	-0.01%
2022/07/28	4	102.75	2	103.00	102.00	2	22,118	0.01%
2022/07/27	2	102.75	1	102.50	104.50	1	22,091	0.00%
2022/07/26	13.1	102.57	17	100.74	100.50	-3.9	22,099	-0.02%
2022/07/25	3	105.00	3	104.83	104.00	0	21,952	0.00%
2022/07/22	10	106.00	5	106.80	106.50	5	21,993	0.02%
2022/07/21	3	106.83	3	105.83	105.50	0	22,013	0.00%
2022/07/20	8.3	107.16	2	104.75	103.50	6.3	21,989	0.03%
2022/07/19	6	127.92	93	131.35	131.00	-87	21,598	-0.40%
2022/07/18	2	119.50	72	119.74	121.00	-70	21,147	-0.33%
2022/07/15	1	118.50	1	118.00	117.00	0	21,144	0.00%
2022/07/14	2	115.25	2	116.25	118.50	0	21,219	0.00%
2022/07/13	0	0.00	1	116.00	113.50	-1	21,063	0.00%
2022/07/12	5	111.90	2	113.75	112.00	3	20,966	0.01%
2022/07/11	0	0.00	1	120.00	120.50	-1	20,719	0.00%
2022/07/08	3	119.67	5	121.40	120.50	-2	20,675	-0.01%
2022/07/07	2	114.25	2.4	115.83	116.50	-0.4	20,505	0.00%
2022/07/06	2	113.25	2	114.25	113.50	0	20,500	0.00%
2022/07/05	15	112.67	14.4	115.98	116.00	0.6	20,405	0.00%
2022/07/04	3	113.83	4	114.13	115.50	-1	19,948	-0.01%
2022/07/01	1	116.00	0	0.00	111.00	1	19,836	0.01%
2022/06/30	11	115.87	11	116.86	119.00	0	19,480	0.00%
2022/06/29	6	121.75	3	124.67	120.00	3	19,155	0.02%
2022/06/28	7	125.93	7	126.57	128.00	0	18,787	0.00%
2022/06/27	7	125.29	8	124.69	128.00	-1	18,412	-0.01%
2022/06/24	18.3	115.75	18	117.14	116.50	0.3	17,937	0.00%
2022/06/23	6	113.25	5.6	110.86	110.50	0.4	17,617	0.00%
2022/06/22	2	117.25	3.2	117.72	120.00	-1.2	17,276	-0.01%
2022/06/21	5	123.30	4	122.00	123.50	1	16,758	0.01%
2022/06/20	2.2	124.40	7	122.21	119.50	-4.8	16,534	-0.03%
2022/06/17	2	131.00	1	131.00	131.00	1	16,156	0.01%
2022/06/16	2.5	135.53	26	137.08	131.00	-23.5	15,984	-0.15%
2022/06/15	0.6	142.67	0	0.00	140.50	0.6	16,030	0.00%
2022/06/14	1	143.50	1	143.50	143.00	0	16,380	0.00%
2022/06/13	23.2	143.94	1	143.00	143.00	22.2	17,312	0.13%
2022/06/10	4	151.13	0	153.00	150.00	4	17,735	0.02%
2022/06/09	4.1	155.75	2.3	155.13	155.00	1.8	17,977	0.01%
2022/06/08	1	160.50	1.1	160.55	161.50	-0.1	18,124	0.00%
2022/06/07	1	159.00	1	159.50	159.00	0	18,565	0.00%
2022/06/06	1	161.00	2	160.50	158.50	-1	19,086	-0.01%
2022/06/02	0	0.00	3	159.17	158.50	-3	19,672	-0.02%
2022/06/01	3	160.00	4	159.38	159.50	-1	20,734	0.00%
2022/05/31	1	156.51	1	157.50	157.00	0	22,047	0.00%
2022/05/30	4	160.38	1.1	160.05	158.50	2.9	22,405	0.01%
2022/05/27	0	0.00	2	160.25	160.50	-2	22,706	-0.01%
2022/05/26	1	160.47	4	159.25	156.50	-3	23,032	-0.01%
2022/05/25	18.1	161.71	12	160.88	160.50	6.1	23,196	0.03%
2022/05/24	17	163.97	16	162.16	161.50	1	23,415	0.00%
2022/05/23	2	157.25	4	162.88	163.50	-2	23,452	-0.01%
2022/05/20	0	0.00	0	147.50	149.00	0	23,616	0.00%
2022/05/19	2	143.73	3	145.50	146.00	-1	24,528	0.00%
2022/05/18	1	144.50	2	146.26	147.50	-1	25,491	0.00%
2022/05/17	6.1	146.56	3	146.00	143.00	3.1	26,034	0.01%
2022/05/16	0	149.00	2	149.25	148.00	-2	26,380	-0.01%
2022/05/13	2	151.75	1	152.50	153.50	1	26,755	0.00%
2022/05/12	2	152.00	3	151.00	148.50	-1	27,852	0.00%
2022/05/10	4	150.13	5.4	150.69	151.50	-1.4	28,426	0.00%
2022/05/09	7	150.36	1	151.00	148.00	6	28,842	0.02%
2022/05/06	6	148.67	7	151.71	151.50	-1	29,843	0.00%
2022/05/05	0	153.25	1	153.98	153.00	-1	29,960	0.00%
2022/05/04	0	0.00	0	149.00	148.50	0	29,923	0.00%
2022/05/03	3.1	143.84	1	146.00	146.00	2.1	30,123	0.01%
2022/04/29	1	144.53	21	147.50	146.00	-20	30,426	-0.07%
2022/04/28	11	143.09	60	144.78	142.00	-49	30,615	-0.16%
2022/04/27	0	143.43	2	142.00	144.00	-2	30,648	-0.01%
2022/04/26	12	146.59	3	145.67	145.00	9	30,761	0.03%
2022/04/25	1	151.95	2	148.75	148.00	-1	30,860	0.00%
2022/04/22	1	155.00	0	0.00	156.00	1	30,890	0.00%
2022/04/21	3	158.17	0	158.50	157.50	3	31,098	0.01%
2022/04/20	1	156.50	0	157.00	155.50	1	31,348	0.00%
2022/04/18	1.1	153.85	2	151.00	151.00	-0.9	31,728	0.00%
2022/04/15	0	0.00	2	154.51	155.00	-2	32,036	-0.01%
2022/04/14	2	158.50	1	155.07	154.50	1	32,163	0.00%
2022/04/13	2	156.75	5.1	157.00	158.00	-3.1	32,253	-0.01%
2022/04/12	39	149.38	33	152.50	153.00	6	32,311	0.02%
2022/04/11	2	153.50	1	151.50	151.50	1	32,351	0.00%
2022/04/08	0	155.00	0	155.16	154.00	0	32,947	0.00%
2022/04/07	11	152.86	7	149.57	149.50	4	33,063	0.01%
2022/04/06	14	155.82	9	155.28	156.00	5	33,093	0.02%
2022/04/01	2	157.52	14	158.79	160.00	-12	33,478	-0.04%
2022/03/31	15	157.90	10	159.50	158.50	5	33,528	0.01%
2022/03/30	4	159.50	25	156.38	160.00	-21	33,688	-0.06%
2022/03/29	9	156.95	2	155.25	154.50	7	33,769	0.02%
2022/03/28	4	152.50	3	153.50	156.00	1	34,092	0.00%
2022/03/25	30.2	153.61	25	156.22	153.50	5.2	34,467	0.02%
2022/03/24	12	161.21	1	161.00	160.00	11	34,857	0.03%
2022/03/23	0	0.00	5	165.00	163.00	-5	35,566	-0.01%
2022/03/22	7	163.79	10	166.75	162.50	-3	36,222	-0.01%
2022/03/21	2	164.00	5	165.00	163.00	-3	37,126	-0.01%
2022/03/18	11.4	162.47	3	162.00	163.00	8.4	38,261	0.02%
2022/03/17	9	164.12	8	164.38	168.00	1	38,841	0.00%
2022/03/16	55	166.85	29	166.12	161.50	26	39,919	0.07%
2022/03/15	240.1	175.04	204.1	175.04	172.50	36	39,944	0.09%	大買/大賣/
2022/03/14	3	179.00	4	180.74	182.00	-1	41,030	0.00%
2022/03/11	32	175.44	23	175.00	175.00	9	42,473	0.02%
2022/03/10	2.1	179.90	1	180.97	176.50	1.1	43,249	0.00%
2022/03/09	78	174.92	63	173.97	174.00	15	43,857	0.03%
2022/03/08	72.4	178.10	61	172.63	170.50	11.4	44,460	0.03%
2022/03/07	42	186.61	15	186.63	180.00	27	43,865	0.06%
2022/03/04	36	196.56	38.5	195.24	192.00	-2.5	43,042	-0.01%
2022/03/03	7.1	193.70	33.1	195.38	192.00	-26	41,921	-0.06%
2022/03/02	45	191.69	37	190.80	190.50	8	41,774	0.02%
2022/03/01	10	189.85	20	192.07	193.00	-10	41,636	-0.02%
2022/02/25	36.1	186.53	37.1	187.03	187.00	-1	41,391	0.00%
2022/02/24	47.2	188.03	56	184.50	182.00	-8.8	41,218	-0.02%
2022/02/23	3	186.00	23	189.63	190.00	-20	40,843	-0.05%
2022/02/22	57.1	185.68	33.1	181.79	181.50	24	40,488	0.06%
2022/02/21	23.2	197.15	21.2	198.01	195.00	2	39,762	0.01%
2022/02/18	43	185.36	55.2	195.74	194.50	-12.2	39,031	-0.03%
2022/02/17	14	186.11	13	185.54	183.00	1	38,225	0.00%
2022/02/16	2	183.50	5	183.90	183.50	-3	37,912	-0.01%
2022/02/15	21.1	181.52	32	179.42	178.50	-11	38,206	-0.03%
2022/02/14	31.1	179.51	35.1	181.84	180.00	-4	38,783	-0.01%
2022/02/11	60	175.71	48	173.24	172.00	12	38,390	0.03%
2022/02/10	5	174.30	4	177.38	175.50	1	39,037	0.00%
2022/02/09	24.1	173.81	12	174.54	173.50	12	39,741	0.03%
2022/02/08	16.2	170.00	19.2	172.05	172.00	-2.9	39,830	-0.01%
2022/02/07	1	149.52	5	156.30	162.00	-4	39,996	-0.01%
2022/01/26	12	147.50	13	150.27	147.50	-1	41,239	0.00%
2022/01/25	4.1	148.94	1	145.50	145.50	3.1	41,581	0.01%
2022/01/24	1	150.50	2	150.00	153.00	-1	41,813	0.00%
2022/01/21	12	154.25	2.9	156.05	151.50	9.1	42,137	0.02%
2022/01/20	1	161.00	0	0.00	161.00	1	42,290	0.00%
2022/01/19	33.1	161.35	2	163.50	161.50	31.1	42,524	0.07%
2022/01/18	4	165.50	1	165.50	166.00	3	42,715	0.01%
2022/01/17	2.5	167.83	2	169.50	166.00	0.5	43,550	0.00%
2022/01/14	1	172.00	2	169.75	173.50	-1	44,029	0.00%
2022/01/13	7.5	172.39	2	173.75	168.50	5.5	44,460	0.01%
2022/01/12	5.1	178.38	3	179.00	176.00	2.1	44,725	0.00%
2022/01/11	1	180.02	5	180.91	181.50	-4	45,521	-0.01%
2022/01/10	9.3	181.32	2	183.50	179.50	7.3	46,605	0.02%
2022/01/07	9	187.11	1	187.00	187.50	8	47,315	0.02%
2022/01/06	3	192.33	4	191.75	191.00	-1	48,866	0.00%
2022/01/05	47	192.79	46	193.46	191.00	1	49,726	0.00%
2022/01/04	15.1	188.07	7.3	187.45	191.50	7.8	50,499	0.02%
2022/01/03	17.1	187.73	14	189.50	187.50	3.1	51,296	0.01%
2021/12/30	1	202.00	4	198.25	198.50	-3	51,827	-0.01%
2021/12/29	22	202.02	24	201.08	201.00	-2	52,778	0.00%
2021/12/28	15	203.13	14.1	203.54	200.50	0.9	54,654	0.00%
2021/12/27	5	199.30	3	199.67	199.00	2	55,451	0.00%
2021/12/24	5.1	201.26	7	201.00	199.00	-1.9	56,326	0.00%
2021/12/23	29	204.43	44	202.86	200.00	-15	56,322	-0.03%
2021/12/22	18	203.08	12	204.33	204.00	6	56,540	0.01%
2021/12/21	33	199.50	37.3	205.92	207.00	-4.3	56,543	-0.01%
2021/12/20	16	195.31	16	198.13	199.00	0	56,620	0.00%
2021/12/17	20	201.20	29	201.84	200.00	-9	56,644	-0.02%
2021/12/16	43.1	199.44	26	198.31	196.50	17.1	56,315	0.03%
2021/12/15	24.1	195.31	34	195.53	199.00	-9.9	56,196	-0.02%
2021/12/14	34	196.42	66	193.05	189.50	-32	56,156	-0.06%
2021/12/13	45.1	207.67	46	206.43	201.50	-1	55,319	0.00%
2021/12/10	65	204.85	48.2	207.42	210.50	16.8	55,553	0.03%
2021/12/09	20	199.88	52.4	201.17	208.00	-32.4	54,894	-0.06%
2021/12/08	24	196.96	35.3	198.80	197.00	-11.3	54,715	-0.02%
2021/12/07	64.4	184.95	30.1	184.62	191.00	34.3	54,241	0.06%
2021/12/06	26	174.60	13.3	176.29	176.50	12.7	53,587	0.02%
2021/12/03	29.1	168.47	22.2	166.87	164.50	6.9	53,625	0.01%
2021/12/02	2	169.18	34.5	163.06	169.50	-32.5	53,692	-0.06%
2021/12/01	27.2	154.89	23	154.57	154.50	4.2	53,099	0.01%
2021/11/30	24.2	155.87	30	156.33	156.50	-5.8	53,553	-0.01%
2021/11/29	16	153.31	16	152.34	153.00	0	54,150	0.00%
2021/11/26	20.2	157.49	17.4	152.98	152.00	2.8	55,260	0.00%
2021/11/25	2	157.50	3.1	157.66	157.50	-1.1	55,943	0.00%
2021/11/24	50	154.32	30	154.00	154.00	20	56,530	0.04%
2021/11/23	33	157.00	31	154.08	154.00	2	58,328	0.00%
2021/11/22	32	155.63	27	155.24	154.50	5	60,206	0.01%
2021/11/19	18	158.11	9	157.44	156.00	9	61,871	0.01%
2021/11/18	3	159.00	5	161.60	160.50	-2	64,140	0.00%
2021/11/17	1	157.50	1	157.50	158.50	0	66,010	0.00%
2021/11/16	4	160.87	25	159.80	161.00	-21	67,378	-0.03%
2021/11/15	7	158.07	3	158.00	157.00	4	69,856	0.01%
2021/11/12	17.2	158.98	13	160.11	159.00	4.2	71,211	0.01%
2021/11/11	80.1	170.55	45	162.19	159.50	35.1	71,484	0.05%
2021/11/10	35.1	183.08	26	178.69	177.00	9.1	72,107	0.01%
2021/11/09	42.7	189.22	36	184.17	183.50	6.7	73,224	0.01%
2021/11/08	59	181.82	47.1	189.31	190.00	11.9	73,787	0.02%
2021/11/05	45	174.81	44	177.01	178.00	1	74,735	0.00%
2021/11/04	57.1	177.25	54.1	176.91	174.50	3	76,083	0.00%
2021/11/03	49.2	170.80	79.6	172.08	171.50	-30.3	76,323	-0.04%
2021/11/02	45	161.32	42	161.36	161.00	3	76,868	0.00%
2021/11/01	63	161.29	96.6	158.98	158.50	-33.6	77,612	-0.04%
2021/10/29	56	158.19	54.5	159.91	160.00	1.5	78,267	0.00%
2021/10/28	54	158.40	54	153.72	153.50	0	79,584	0.00%
2021/10/27	51.2	154.14	32	153.06	153.00	19.2	82,036	0.02%
2021/10/26	39	157.56	39.3	157.14	157.00	-0.3	84,992	0.00%
2021/10/25	42	155.45	48.1	156.73	157.50	-6.1	87,571	-0.01%
2021/10/22	83.3	154.58	48	153.86	152.50	35.3	90,066	0.04%
2021/10/21	38	162.55	28	160.48	159.00	10	91,770	0.01%
2021/10/20	19	161.66	16	160.19	159.50	3	92,550	0.00%
2021/10/19	58	161.78	40	160.26	158.00	18	94,278	0.02%
2021/10/18	57	152.68	63	153.59	160.00	-6	96,471	-0.01%
2021/10/15	35	161.80	18	162.00	161.00	17	97,931	0.02%
2021/10/14	103.2	160.54	164	158.66	164.50	-60.8	98,982	-0.06%	大買/大賣/
2021/10/13	53	158.23	62	158.05	155.00	-9	99,248	-0.01%
2021/10/12	87	156.06	149	156.84	153.50	-62	101,711	-0.06%	大賣/
2021/10/08	70	167.68	45	167.24	169.50	25	102,911	0.02%
2021/10/07	86	170.24	114	170.29	171.50	-28	105,121	-0.03%	大賣/
2021/10/06	47	165.85	56	165.19	161.50	-9	106,167	-0.01%
2021/10/05	96	165.16	113.1	164.97	173.00	-17.1	107,309	-0.02%	大賣/
2021/10/04	71.2	171.49	33	169.50	165.50	38.2	108,342	0.04%
2021/10/01	75.1	188.74	24	190.48	183.50	51.1	110,613	0.05%
2021/09/30	16	203.59	21	202.81	203.50	-5	112,158	0.00%
2021/09/29	45	201.48	33	201.68	200.50	12	113,993	0.01%
2021/09/28	22.1	202.21	34	203.01	203.50	-11.9	115,755	-0.01%
2021/09/27	66	214.58	38	209.66	208.00	28	117,732	0.02%
2021/09/24	48	214.21	77	214.82	215.00	-29	121,860	-0.02%
2021/09/23	34	209.53	19	208.74	207.50	15	123,853	0.01%
2021/09/22	23.2	203.29	15	203.13	203.00	8.2	127,961	0.01%
2021/09/17	14	206.79	30	208.20	210.00	-16	129,019	-0.01%
2021/09/16	42.1	203.12	29	200.72	200.50	13.1	131,239	0.01%
2021/09/15	51	201.24	44	203.10	205.00	7	132,972	0.01%
2021/09/14	49	206.88	45	203.84	201.50	4	136,191	0.00%
2021/09/13	45	213.79	46	211.29	210.00	-1	138,442	0.00%
2021/09/10	33	208.26	46	210.90	211.50	-13	139,336	-0.01%
2021/09/09	78	208.00	48	207.46	207.50	30	140,530	0.02%
2021/09/08	40	211.78	51	212.49	213.00	-11	141,059	-0.01%
2021/09/07	33	204.92	17	208.24	209.50	16	141,359	0.01%
2021/09/06	36.2	219.77	64	215.14	211.00	-27.8	140,707	-0.02%
2021/09/03	140.2	230.17	70.2	223.72	222.00	70	140,444	0.05%	大買/
2021/09/02	45	240.81	48.1	236.96	235.50	-3.1	139,951	0.00%
2021/09/01	38.3	238.24	34	236.65	235.00	4.3	139,269	0.00%
2021/08/31	46	248.29	49.2	247.94	248.00	-3.1	138,045	0.00%
2021/08/30	51	254.39	60	251.88	249.00	-9	137,102	-0.01%
2021/08/27	48	255.66	46.1	256.46	252.00	1.9	136,378	0.00%
2021/08/26	88.2	258.14	95	257.99	258.00	-6.8	134,570	-0.01%
2021/08/25	63.5	248.31	102.9	256.46	262.00	-39.4	132,823	-0.03%	大賣/
2021/08/24	96.5	249.44	82	247.38	244.00	14.5	131,087	0.01%
2021/08/23	34	237.81	76.1	244.74	248.00	-42.1	129,142	-0.03%
2021/08/20	63	217.80	88	222.28	225.50	-25	129,352	-0.02%
2021/08/19	114	223.00	99	220.15	213.00	15	130,804	0.01%	大買/
2021/08/18	73	209.75	78	215.31	226.00	-5	129,864	0.00%
2021/08/17	70	214.64	43.1	207.50	205.50	26.9	130,875	0.02%
2021/08/16	49	213.14	80.4	214.11	215.00	-31.4	131,847	-0.02%
2021/08/13	87.2	227.11	76	221.88	215.00	11.1	131,260	0.01%
2021/08/12	279.2	219.49	270	220.08	230.00	9.2	131,665	0.01%	大買/大賣/
2021/08/11	300	215.25	279	217.12	217.00	21	131,247	0.02%	大買/大賣/
2021/08/10	121.1	229.06	131.1	228.46	225.00	-10	129,537	-0.01%	大買/大賣/
2021/08/09	65	234.21	51	232.69	229.00	14	128,839	0.01%
2021/08/06	83.1	229.58	126.4	233.83	231.00	-43.2	128,536	-0.03%	大賣/
2021/08/05	92.7	227.22	55	221.05	221.00	37.7	127,154	0.03%
2021/08/04	95	234.38	122	233.64	233.00	-27	126,543	-0.02%	大賣/
2021/08/03	251	233.24	222	235.24	229.00	29	126,639	0.02%	大買/大賣/
2021/08/02	63.2	223.69	89.1	229.80	232.00	-25.9	125,565	-0.02%
2021/07/30	169.6	241.79	121.2	236.17	223.50	48.4	123,176	0.04%	大買/大賣/
2021/07/29	79.3	236.74	98.5	239.56	248.00	-19.2	120,666	-0.02%
2021/07/28	101.1	208.31	98	213.04	225.50	3.1	118,502	0.00%	大買/
2021/07/27	77.1	206.14	111.4	205.97	205.00	-34.3	116,098	-0.03%	大賣/
2021/07/26	92	226.13	44.7	223.11	216.50	47.4	115,006	0.04%
2021/07/23	105	242.23	76	243.63	240.00	29	113,819	0.03%	大買/
2021/07/22	70.2	227.97	71.3	230.79	240.00	-1.1	112,099	0.00%
2021/07/21	81.3	256.38	100	254.95	238.50	-18.7	109,689	-0.02%
2021/07/20	102.4	269.25	69	270.87	260.50	33.4	107,231	0.03%	大買/
2021/07/19	103.1	290.17	92.1	289.94	286.00	11	105,706	0.01%	大買/
2021/07/16	146.2	289.72	91.8	291.82	286.00	54.4	105,178	0.05%	大買/
2021/07/15	65	266.59	75.7	268.88	278.50	-10.7	102,364	-0.01%
2021/07/14	84.4	252.47	98	253.40	253.50	-13.6	101,196	-0.01%
2021/07/13	59.7	278.36	53	273.53	258.50	6.7	98,531	0.01%
2021/07/12	71.2	286.96	76.4	288.44	287.00	-5.2	96,744	-0.01%
2021/07/09	74.5	291.99	61.2	283.44	275.00	13.3	94,700	0.01%
2021/07/08	82.9	277.27	101.3	281.55	304.00	-18.4	92,400	-0.02%	大賣/
2021/07/07	85.3	292.01	70	283.84	276.50	15.3	89,534	0.02%
2021/07/06	91	306.28	85	302.06	296.00	6	87,537	0.01%
2021/07/05	88.8	315.90	75	305.31	302.00	13.8	85,714	0.02%
2021/07/02	76.6	336.15	66	327.44	326.50	10.6	83,762	0.01%
2021/07/01	150.3	339.75	130.1	342.19	336.00	20.2	81,705	0.02%	大買/大賣/
2021/06/30	81	304.44	101	312.30	321.00	-20	77,304	-0.03%	大賣/
2021/06/29	149.7	307.53	130	301.52	292.00	19.7	75,146	0.03%	大買/大賣/
2021/06/28	28	292.30	41	296.04	300.00	-13	71,395	-0.02%
2021/06/25	69	263.17	74.5	268.17	273.00	-5.4	70,194	-0.01%
2021/06/24	56	238.27	93.4	241.46	248.50	-37.4	67,663	-0.06%
2021/06/23	149.4	249.20	68.9	247.64	226.00	80.6	65,883	0.12%	大買/
2021/06/22	88.6	265.18	57	266.84	251.00	31.6	61,674	0.05%
2021/06/21	31.3	243.59	40	246.36	249.00	-8.8	58,851	-0.01%
2021/06/18	71.2	210.13	72.2	221.38	226.50	-1	58,156	0.00%
2021/06/17	59	204.49	53	205.72	206.00	6	56,643	0.01%
2021/06/16	22	204.91	21.4	207.87	205.50	0.6	55,154	0.00%
2021/06/15	2	185.50	6	191.08	191.50	-4	53,839	-0.01%
2021/06/11	0	0.00	14.1	168.04	174.50	-14.1	53,432	-0.03%
2021/06/10	7.3	154.96	1	151.00	159.00	6.3	53,228	0.01%
2021/06/09	6.1	158.84	1	161.00	160.00	5.1	53,324	0.01%
2021/06/08	1	159.99	8.2	160.75	165.00	-7.1	53,404	-0.01%
2021/06/07	6	145.50	1	157.00	153.00	5	53,464	0.01%
2021/06/04	4.2	156.86	22	158.84	155.50	-17.9	53,521	-0.03%
2021/06/03	3	161.17	0	0.00	161.00	3	53,592	0.01%
2021/06/02	2	161.25	12	163.08	160.00	-10	53,515	-0.02%
2021/06/01	1.1	154.60	7	156.86	159.50	-6	53,205	-0.01%
2021/05/31	42	151.79	14	152.96	145.00	28	53,006	0.05%
2021/05/28	22	148.55	36	149.99	154.50	-14	52,533	-0.03%
2021/05/27	30	137.53	18	139.89	140.50	12	50,723	0.02%
2021/05/26	26	122.15	25	123.58	128.00	1	47,866	0.00%
2021/05/25	46	120.52	21.1	120.52	116.50	24.9	46,237	0.05%
2021/05/24	16.1	121.07	26	121.52	125.00	-9.9	43,825	-0.02%
2021/05/21	1.1	113.50	20.1	113.88	114.00	-19.1	42,234	-0.05%
2021/05/20	13.1	98.29	44	101.03	104.00	-30.9	41,724	-0.07%
2021/05/19	12	91.60	36	93.37	94.60	-24	39,609	-0.06%
2021/05/18	0	0.00	15.5	85.94	86.00	-15.5	39,042	-0.04%
2021/05/17	33	77.07	51	78.05	78.20	-18	38,911	-0.05%
2021/05/14	19	77.89	21	78.41	81.60	-2	37,764	-0.01%
2021/05/13	6	81.03	4	81.75	80.10	2	36,679	0.01%
2021/05/12	16	91.06	2	90.45	88.90	14	36,346	0.04%
2021/05/11	28.5	98.13	14.1	96.99	98.70	14.4	36,361	0.04%
2021/05/10	7.1	98.81	36	98.51	101.50	-28.9	35,317	-0.08%
2021/05/07	17	89.00	12	91.21	92.30	5	34,558	0.01%
2021/05/06	17	92.06	3	90.80	89.90	14	34,312	0.04%
2021/05/05	21	92.59	24	93.39	92.50	-3	33,721	-0.01%
2021/05/04	11.1	96.57	11	93.92	91.40	0.1	33,189	0.00%
2021/05/03	21	100.18	39	101.69	101.50	-18	32,428	-0.06%
2021/04/29	11	91.99	8	93.64	94.70	3	31,563	0.01%
2021/04/28	7	93.87	6	96.63	92.50	1	31,936	0.00%
2021/04/27	39	93.47	22	92.57	91.20	17	31,941	0.05%
2021/04/26	1	90.20	23.2	87.41	90.20	-22.2	31,963	-0.07%
2021/04/23	30.2	84.97	29	83.28	82.00	1.2	32,715	0.00%
2021/04/22	55	93.15	30	94.54	85.80	25	32,945	0.08%
2021/04/21	15	82.87	31	88.15	89.60	-16	32,068	-0.05%
2021/04/20	25	79.99	10	80.63	81.50	15	31,928	0.05%
2021/04/19	7	78.39	13.7	80.52	80.60	-6.7	32,264	-0.02%
2021/04/16	2	67.80	11	70.83	73.30	-9	32,430	-0.03%
2021/04/15	1	65.20	7	66.50	66.70	-6	32,892	-0.02%
2021/04/14	9	63.22	2.1	62.69	65.30	7	34,186	0.02%
2021/04/13	19	63.78	12	65.17	64.30	7	34,459	0.02%
2021/04/12	3	63.70	26.3	63.46	64.00	-23.3	35,159	-0.07%
2021/04/09	4.1	56.90	2	57.35	58.20	2.1	36,862	0.01%
2021/04/08	2.5	58.92	0	0.00	58.90	2.5	37,908	0.01%
2021/04/07	3	58.23	7.1	57.85	58.70	-4.1	39,236	-0.01%
2021/04/06	3.4	56.66	3.1	57.43	57.40	0.4	42,280	0.00%
2021/04/01	1.4	56.01	2	55.90	55.90	-0.7	43,279	0.00%
2021/03/31	10	56.93	19.1	56.89	55.10	-9.1	44,129	-0.02%
2021/03/30	3	54.67	2.1	54.50	54.60	0.9	44,067	0.00%
2021/03/29	1	54.50	4.2	54.94	55.40	-3.2	44,720	-0.01%
2021/03/26	0	0.00	2.1	52.02	52.90	-2.1	46,649	0.00%
2021/03/25	1	52.20	1	49.90	49.90	0	47,659	0.00%
2021/03/24	0.1	51.80	7	52.07	52.00	-6.9	48,732	-0.01%
2021/03/23	15.2	53.13	5	51.82	51.70	10.2	48,863	0.02%
2021/03/22	1	53.30	68.2	53.92	54.50	-67.2	48,009	-0.14%
2021/03/19	4.1	49.38	6	50.23	49.55	-1.9	47,755	0.00%
2021/03/18	0	0.00	9	49.94	49.95	-9	48,015	-0.02%
2021/03/17	0	0.00	12	49.00	49.00	-12	48,441	-0.02%
2021/03/16	0	0.00	21	48.43	48.65	-21	48,956	-0.04%
2021/03/12	1	48.15	6	48.11	47.40	-5	50,455	-0.01%
2021/03/11	0	0.00	15	47.58	47.25	-15	50,756	-0.03%
2021/03/09	0	0.00	5	47.36	47.50	-5	51,141	-0.01%
2021/03/08	0	0.00	1	47.00	45.40	-1	51,479	0.00%
2021/03/05	1	46.20	0	0.00	45.85	1	51,890	0.00%
2021/03/02	4	47.21	2	49.33	45.50	2	53,775	0.00%
2021/02/26	0	0.00	10	48.00	47.95	-10	54,074	-0.02%
2021/02/25	0	0.00	4	47.84	47.30	-4	54,060	-0.01%
2021/02/24	15	45.90	6	46.64	46.00	9	54,183	0.02%
2021/02/23	6	47.44	7	47.79	46.70	-1	54,262	0.00%
2021/02/22	43	47.14	53	47.25	46.75	-10	54,800	-0.02%
2021/02/19	5	45.11	21	45.04	44.50	-16	54,951	-0.03%
2021/02/18	39	46.41	14	45.90	45.25	25	55,206	0.05%
2021/02/17	5	42.98	2	43.90	43.90	3	54,788	0.01%
2021/02/05	4	42.83	1	42.20	42.20	3	54,773	0.01%
2021/02/04	2	42.43	2	43.50	43.50	0	54,818	0.00%
2021/02/03	9	43.43	7	43.43	42.25	2	55,361	0.00%
2021/02/02	0	42.00	6	44.75	43.50	-6	56,019	-0.01%
2021/02/01	2	42.10	5	41.41	41.35	-3	55,488	-0.01%
2021/01/29	12	43.04	0	0.00	42.80	12	55,267	0.02%
2021/01/28	1	43.80	1	44.75	44.75	0	55,130	0.00%
2021/01/27	13	45.02	1	44.55	44.55	12	54,963	0.02%
2021/01/26	1	45.90	2	45.40	45.60	-1	55,058	0.00%
2021/01/25	2	45.25	4	45.93	45.65	-2	54,998	0.00%
2021/01/22	1	42.45	10	44.91	44.80	-9	54,629	-0.02%
2021/01/21	0	0.00	13.2	43.76	42.70	-13.2	54,212	-0.02%
2021/01/20	4	42.63	7	42.65	42.10	-3	53,579	-0.01%
2021/01/19	32	46.87	35	46.71	43.20	-3	52,968	-0.01%
2021/01/18	26	43.90	43	43.94	45.10	-17	52,507	-0.03%
2021/01/15	59	44.42	23	44.28	43.25	36	51,347	0.07%
2021/01/14	3	49.30	25	49.54	48.05	-22	50,492	-0.04%
2021/01/13	23	48.71	18	48.89	48.00	5	50,040	0.01%
2021/01/12	109	49.89	104	50.13	49.05	5	49,715	0.01%	大買/大賣/
2021/01/11	31	49.26	26	49.36	50.40	5	48,278	0.01%
2021/01/08	63	48.27	75	48.25	48.50	-12	47,488	-0.03%
2021/01/07	141.1	47.07	94	47.36	47.35	47.1	46,536	0.10%	大買/
2021/01/06	54.1	53.24	28	53.89	50.30	26.1	45,072	0.06%
2021/01/05	70.1	55.24	66	55.47	54.60	4.1	44,340	0.01%
2021/01/04	101	55.63	92.1	55.97	57.10	8.9	43,023	0.02%	大買/
2020/12/31	133	51.79	132	51.97	52.90	1	40,875	0.00%	大買/大賣/
2020/12/30	208	49.66	221	49.82	50.10	-13	39,737	-0.03%	大買/大賣/
2020/12/29	278.1	52.80	274	52.81	49.35	4.1	38,285	0.01%	大買/大賣/
2020/12/28	38	51.29	52	51.59	52.80	-14	35,075	-0.04%
2020/12/25	35	47.49	36	47.74	48.00	-1	33,634	0.00%
2020/12/24	20	45.79	21.1	45.88	45.25	-1.1	32,551	0.00%
2020/12/23	82	43.51	48	44.14	45.45	34	32,156	0.11%
2020/12/22	143	47.56	123	47.27	43.15	20	31,216	0.06%	大買/大賣/
2020/12/21	11	45.82	32	45.58	47.50	-21	28,681	-0.07%
2020/12/18	123	43.96	122	43.24	43.20	1	27,305	0.00%	大買/大賣/
2020/12/17	1	41.60	22	42.13	42.35	-21	25,975	-0.08%
2020/12/16	1	40.70	1	41.10	41.00	0	25,507	0.00%
2020/12/15	42.1	41.59	34	42.02	40.00	8.1	25,254	0.03%
2020/12/14	18	40.66	19	40.83	40.75	-1	24,601	0.00%
2020/12/11	6	40.38	4	39.08	38.95	2	24,110	0.01%
2020/12/10	15.1	41.82	8	42.17	41.40	7.1	23,548	0.03%
2020/12/09	15	41.35	24	41.56	41.40	-9	22,943	-0.04%
2020/12/08	21	41.31	41	41.19	40.60	-20	22,173	-0.09%
2020/12/07	17	38.06	20	38.35	38.25	-3	21,113	-0.01%
2020/12/04	12	38.54	17	38.49	38.00	-5	20,573	-0.02%
2020/12/03	30	39.90	14	40.03	39.50	16	20,136	0.08%
2020/12/02	31	40.24	28	40.26	40.00	3	19,824	0.02%
2020/12/01	11	41.59	1	41.10	41.10	10	19,317	0.05%
2020/11/30	3	43.10	7.1	43.31	43.70	-4.1	18,836	-0.02%
2020/11/27	5	41.56	6.5	42.27	43.00	-1.5	18,393	-0.01%
2020/11/26	61	41.89	49	41.52	40.65	12	17,895	0.07%
2020/11/25	14	39.48	24	39.99	40.90	-10	16,799	-0.06%
2020/11/24	4	37.73	4	37.15	37.20	0	16,009	0.00%
2020/11/23	12	38.01	20	37.72	37.45	-8	15,818	-0.05%
2020/11/20	3	37.47	8	37.13	36.75	-5	15,621	-0.03%
2020/11/19	29	37.11	16	37.47	37.45	13	15,539	0.08%
2020/11/18	21	36.08	20	36.01	36.40	1	14,552	0.01%
2020/11/17	1	32.70	12	32.91	33.35	-11	13,788	-0.08%
2020/11/16	9	31.73	11	31.41	31.55	-2	13,474	-0.01%
2020/11/13	11	31.32	9	31.76	30.60	2	13,393	0.01%
2020/11/12	25	31.52	19	31.23	31.20	6	13,198	0.05%
2020/11/11	25	30.31	32	30.79	32.45	-7	13,081	-0.05%
2020/11/10	20	30.91	11	32.98	29.80	9	12,631	0.07%
2020/11/09	0	0.00	7	31.71	32.25	-7	11,564	-0.06%
2020/11/06	5	29.26	26	29.15	29.35	-21	11,333	-0.19%
2020/11/05	26	29.02	4	28.93	28.95	22	11,279	0.20%
2020/11/04	5	27.94	4	28.73	28.90	1	11,238	0.01%
2020/11/03	4	28.10	29	28.38	28.60	-25	11,022	-0.23%
2020/11/02	21	27.40	16	27.48	27.00	5	10,673	0.05%
2020/10/30	1	26.60	0	0.00	26.20	1	10,273	0.01%
2020/10/29	2	26.23	1	26.70	26.70	1	10,172	0.01%
2020/10/28	2	26.48	3	26.15	26.15	-1	10,059	-0.01%
2020/10/27	8	26.48	4	26.24	26.10	4	9,870	0.04%
2020/10/26	22	25.93	60	26.46	26.85	-38	9,717	-0.39%
2020/10/23	0	0.00	1	25.15	24.60	-1	9,230	-0.01%
2020/10/22	8	24.68	1	24.50	24.45	7	9,161	0.08%
2020/10/21	30	25.27	7	25.29	25.30	23	9,085	0.25%
2020/10/20	3	25.23	17	24.99	25.25	-14	8,840	-0.16%
2020/10/19	3	23.40	1	23.55	23.55	2	8,522	0.02%
2020/10/16	4	23.68	1	23.55	23.55	3	8,469	0.04%
2020/10/15	11	24.23	1	24.05	24.05	10	8,399	0.12%
2020/10/14	2	24.90	2	24.70	24.55	0	8,292	0.00%
2020/10/13	2	23.90	21	24.32	25.05	-19	8,112	-0.23%
2020/10/12	2	22.65	1	23.00	23.15	1	7,687	0.01%
2020/10/08	18	23.64	8	23.56	23.80	10	7,540	0.13%
2020/10/07	10	24.07	15	23.99	24.45	-5	7,351	-0.07%
2020/10/06	2	23.08	4	22.90	23.45	-2	7,094	-0.03%
2020/10/05	13	22.27	11	21.96	22.85	2	6,852	0.03%
2020/09/30	1	21.25	5	21.45	21.25	-4	6,606	-0.06%
2020/09/29	7	21.71	2	21.90	21.00	5	6,614	0.08%
2020/09/28	1	21.90	14	21.50	21.65	-13	6,365	-0.20%
2020/09/25	1	20.45	2	20.08	20.45	-1	6,001	-0.02%
2020/09/24	1	19.00	0	0.00	19.20	1	5,795	0.02%
2020/09/23	1	19.60	0	0.00	19.50	1	5,708	0.02%
2020/09/22	1	19.75	0	0.00	19.85	1	5,660	0.02%
2020/09/21	1	20.20	0	0.00	20.20	1	5,645	0.02%
2020/09/17	0.2	20.10	0	0.00	20.20	0.2	5,586	0.00%
2020/09/15	1.9	19.57	0	0.00	19.80	1.9	5,503	0.03%
2020/09/14	0.2	19.70	0	0.00	19.75	0.2	5,435	0.00%
2020/09/08	0	0.00	3	20.05	20.00	-3	5,129	-0.06%
2020/09/07	7	20.46	7	20.45	20.15	0	5,064	0.00%
2020/09/04	10.2	19.85	5	20.00	20.00	5.2	4,899	0.11%
2020/09/03	5.2	20.26	0	0.00	20.45	5.2	4,775	0.11%
2020/09/02	10	21.10	0	0.00	20.70	10	4,671	0.21%
2020/09/01	1	20.85	0	0.00	20.95	1	4,595	0.02%
2020/08/31	5	21.80	2	21.83	21.20	3	4,531	0.07%
2020/08/28	1	21.00	5	21.00	21.00	-4	4,317	-0.09%
2020/08/27	3	20.97	12	21.36	20.90	-9	4,277	-0.21%
2020/08/26	10	21.98	4	22.03	22.10	6	4,161	0.14%
2020/08/25	2	21.40	9	21.40	21.75	-7	3,937	-0.18%
2020/08/24	2	20.15	29	20.30	20.40	-27	3,573	-0.76%
2020/08/21	3	20.10	0	20.05	20.10	3	3,516	0.09%
2020/08/20	1	19.90	20	19.99	19.95	-19	3,447	-0.55%
2020/08/19	14	20.74	1	20.40	20.35	13	3,250	0.40%
2020/08/18	2.3	20.08	0	0.00	20.10	2.3	3,028	0.08%
2020/08/17	23	20.17	7	20.10	20.05	16	2,835	0.56%
2020/08/14	19	19.79	31	20.44	19.90	-12	2,607	-0.46%
2020/08/13	0	0.00	2	19.08	19.05	-2	2,275	-0.09%
2020/08/11	0	0.00	1	19.00	18.80	-1	2,191	-0.05%
2020/08/07	1	18.00	0	0.00	18.30	1	2,044	0.05%
2020/08/03	1	17.40	0	0.00	17.05	1	2,024	0.05%
2020/07/28	0	0.00	1	16.95	16.95	-1	2,034	-0.05%
2020/07/22	0	0.00	7	17.90	17.85	-7	2,093	-0.33%
2020/07/20	1	17.80	0	0.00	17.90	1	2,074	0.05%
2020/07/17	2	18.25	2	18.28	18.10	0	2,067	0.00%
2020/07/16	4	18.61	0	0.00	18.55	4	2,081	0.19%
2020/07/14	5	18.63	3	18.38	18.70	2	2,051	0.10%
2020/07/13	4	18.77	2	18.80	18.80	2	2,028	0.10%
2020/07/10	2	18.40	1	18.55	18.65	1	2,028	0.05%
2020/07/08	0	18.60	1.1	18.82	18.70	-1.1	1,906	-0.06%
2020/07/06	0	0.00	4	17.60	17.65	-4	1,677	-0.24%
2020/06/17	0	0.00	3	16.60	16.45	-3	1,884	-0.16%
2020/06/15	2	16.30	0	0.00	16.30	2	2,081	0.10%
2020/06/12	0	0.00	1	16.30	16.40	-1	2,137	-0.05%
2020/06/09	0	0.00	1	17.05	17.00	-1	2,236	-0.04%
2020/06/08	0.1	17.15	1.1	17.06	17.05	-1	2,256	-0.04%
2020/06/05	0.1	16.70	0.1	16.70	16.70	0	2,252	0.00%
2020/05/27	0	0.00	1	16.55	16.35	-1	2,255	-0.04%
2020/05/22	1	16.20	0	0.00	15.95	1	2,257	0.04%
2020/05/21	0	0.00	2	16.25	16.25	-2	2,264	-0.09%
2020/05/20	1	16.05	0	0.00	16.05	1	2,269	0.04%
2020/05/15	2	15.60	0	0.00	15.55	2	2,291	0.09%
2020/05/14	1	15.75	0	0.00	15.60	1	2,297	0.04%
2020/05/13	1	16.00	0	0.00	15.95	1	2,283	0.04%
2020/05/08	1	16.80	0	0.00	16.75	1	2,240	0.04%
2020/04/30	0	0.00	1	17.00	16.90	-1	2,272	-0.04%
2020/04/29	0	0.00	70	16.75	16.70	-70	2,270	-3.08%
2020/04/27	0	0.00	3	16.15	16.40	-3	2,274	-0.13%
2020/04/24	0.1	16.10	0.1	16.10	15.95	0	2,262	0.00%
2020/04/23	0.1	17.35	1.1	16.00	16.00	-1	2,263	-0.04%
2020/04/22	2	15.63	0	0.00	15.80	2	2,263	0.09%
2020/04/21	7	15.96	0	0.00	15.95	7	2,263	0.31%
2020/04/17	1	16.15	1	16.20	16.15	0	2,199	0.00%
2020/04/16	5	15.90	15	15.85	15.95	-10	2,161	-0.46%
2020/04/15	0	0.00	1	15.60	16.10	-1	2,151	-0.05%
2020/04/14	0	0.00	1	15.45	15.45	-1	2,122	-0.05%
2020/04/09	0.1	15.20	0.1	15.20	15.10	0	2,110	0.00%
2020/04/08	0.1	15.30	0	15.30	14.95	0.1	2,082	0.00%
2020/04/06	1	14.25	0	0.00	14.30	1	2,026	0.05%
2020/03/26	1	13.25	0	0.00	13.60	1	1,872	0.05%
2020/03/20	0	0.00	1	12.65	12.55	-1	1,783	-0.06%
2020/03/19	6	11.87	0	0.00	11.90	6	1,715	0.35%
2020/03/17	1	13.60	1	13.85	13.40	0	1,565	0.00%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/02/04	1	16.95	0	0.00	16.95	1	1,235	0.08%
2020/01/30	3	17.25	0	0.00	16.80	3	1,166	0.26%
2020/01/20	2	18.15	0	0.00	18.15	2	1,124	0.18%
2020/01/08	1	17.90	0	0.00	18.00	1	1,276	0.08%
2019/12/23	1	18.50	0	0.00	18.50	1	1,381	0.07%
2019/11/15	4	18.08	0	0.00	18.00	4	2,264	0.18%
2019/11/07	1	18.35	0	0.00	18.25	1	2,661	0.04%
2019/11/01	0	0.00	1	18.10	18.25	-1	3,021	-0.03%
2019/10/31	1	18.30	0	0.00	18.15	1	3,239	0.03%
2019/10/29	0	0.00	1	18.55	18.35	-1	3,427	-0.03%
2019/10/28	0	0.00	1	18.55	18.65	-1	3,507	-0.03%
2019/10/25	0	0.00	10	18.55	18.60	-10	3,637	-0.27%
2019/10/22	1	18.20	0	0.00	18.25	1	4,431	0.02%
2019/10/21	10	18.15	2	17.93	18.15	8	4,525	0.18%
2019/10/18	2	17.85	0	0.00	17.90	2	4,574	0.04%
2019/10/15	2	17.85	0	0.00	17.90	2	4,555	0.04%
2019/10/07	0	0.00	1	17.95	18.00	-1	4,613	-0.02%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/10/02	0	0.00	3	18.30	18.35	-3	4,604	-0.07%
2019/10/01	2	18.25	0	0.00	18.25	2	4,625	0.04%
2019/09/27	5	18.37	0	0.00	18.25	5	4,651	0.11%
2019/09/24	2	18.65	0	0.00	18.75	2	4,767	0.04%
2019/09/20	1	19.00	8	18.90	18.85	-7	4,796	-0.15%
2019/09/18	9	19.06	8	19.15	19.00	1	4,819	0.02%
2019/09/17	2	18.75	10	19.03	19.10	-8	4,828	-0.17%
2019/09/16	3	18.85	0	0.00	18.90	3	4,869	0.06%
2019/09/12	0	0.00	6	19.10	19.15	-6	4,891	-0.12%
2019/09/11	16	19.02	0	0.00	18.85	16	4,908	0.33%
2019/09/10	11	19.41	0	0.00	19.20	11	4,870	0.23%
2019/09/06	4	19.70	4	19.80	19.75	0	4,854	0.00%
2019/09/05	3	19.70	3	19.82	19.75	0	4,873	0.00%
2019/09/04	4	20.42	4	20.15	20.15	0	4,831	0.00%
2019/09/03	4	19.95	1	20.00	20.20	3	4,719	0.06%
2019/08/28	1	18.90	1	18.90	18.80	0	4,533	0.00%
2019/08/27	1	18.85	0	0.00	18.80	1	4,607	0.02%
2019/08/26	0	18.65	12	18.77	18.75	-12	4,612	-0.26%
2019/08/23	4	18.55	0	0.00	18.60	4	4,582	0.09%
2019/08/22	8	18.73	0	0.00	18.75	8	4,606	0.17%
2019/08/21	0	0.00	6	19.00	19.30	-6	4,570	-0.13%
2019/08/20	16	18.72	0	0.00	18.75	16	4,536	0.35%
2019/08/16	3	19.52	0	0.00	19.55	3	4,417	0.07%
2019/08/15	1	19.75	2	20.50	19.80	-1	4,356	-0.02%
2019/08/14	1	21.05	1	21.10	21.05	0	4,292	0.00%
2019/08/13	1	20.70	0	0.00	20.60	1	4,250	0.02%
2019/08/07	2	20.75	0	0.00	20.50	2	4,085	0.05%
2019/08/06	1	21.05	1	20.55	20.55	0	4,031	0.00%
2019/08/05	1	21.95	1	21.40	21.40	0	3,939	0.00%
2019/08/02	0	0.00	1	21.50	21.80	-1	3,813	-0.03%
2019/07/31	0	0.00	20	21.04	20.75	-20	3,472	-0.58%
2019/07/30	1	21.95	28	21.35	21.25	-27	3,382	-0.80%
2019/07/29	10	21.51	2	22.05	22.10	8	3,295	0.24%
2019/07/26	23	22.15	7	22.79	21.90	16	3,167	0.51%
2019/07/25	61	21.50	16	21.33	21.90	45	2,829	1.59%
2019/07/24	0	20.30	0	20.30	20.40	0	2,501	0.00%
2019/07/23	0	19.45	4	19.60	19.55	-4	2,277	-0.18%
2019/07/22	1	19.45	0	0.00	19.25	1	2,169	0.05%
2019/07/17	0	0.00	3	18.75	18.80	-3	2,068	-0.15%
2019/07/15	0	0.00	4	18.80	18.80	-4	2,073	-0.19%
2019/07/12	3	19.00	1	18.95	19.00	2	2,055	0.10%
2019/07/11	0	0.00	5	19.45	19.45	-5	2,032	-0.25%
2019/07/10	1	19.25	2	19.25	19.25	-1	1,967	-0.05%
2019/07/09	0	0.00	2	19.00	19.15	-2	1,934	-0.10%
2019/07/05	0	0.00	6	19.13	19.25	-6	1,893	-0.32%
2019/07/03	2	19.00	0	0.00	19.10	2	1,844	0.11%
2019/07/02	1	18.40	1	18.80	19.10	0	1,787	0.00%
2019/07/01	0	0.00	10	18.20	18.25	-10	1,709	-0.59%
2019/06/28	3	18.45	0	0.00	18.10	3	1,697	0.18%
2019/06/19	0	0.00	2	18.35	18.40	-2	1,477	-0.14%
2019/06/17	0	0.00	5	18.40	18.45	-5	1,425	-0.35%
2019/06/13	3	18.30	0	0.00	18.40	3	1,370	0.22%
2019/06/10	0	0.00	5	18.10	17.80	-5	1,310	-0.38%
2019/06/05	0	0.00	1	18.15	18.20	-1	1,250	-0.08%
2019/06/04	0	0.00	1	17.95	18.00	-1	1,236	-0.08%
2019/06/03	1	17.75	2	18.10	17.85	-1	1,208	-0.08%
2019/05/30	6	18.80	0	0.00	18.85	6	1,052	0.57%
2019/05/29	2	18.45	0	0.00	18.50	2	994	0.20%
2019/05/28	0	18.10	3	18.10	18.20	-3	944	-0.32%
2019/05/23	3	17.50	0	17.55	17.60	3	823	0.36%
2019/05/21	0	17.50	1	17.26	17.55	-1	794	-0.13%
2019/05/10	0	0.00	1	16.20	16.35	-1	666	-0.15%
2019/05/06	0	0.00	2	16.35	16.35	-2	665	-0.30%
2019/05/03	0	0.00	2	16.73	16.55	-2	650	-0.31%
2019/04/30	0	0.00	1	16.35	16.30	-1	626	-0.16%
2019/04/29	30	16.25	0	0.00	16.25	30	621	4.83%
2019/04/26	0	16.20	0	0.00	16.30	0	616	0.01%
2019/04/22	6	16.45	0	0.00	16.55	6	590	1.02%
2019/03/11	0	16.10	0	16.10	16.05	0	483	0.00%
2019/03/08	0	16.15	3	16.05	16.20	-3	495	-0.60%
2019/03/04	1	16.00	0	0.00	16.05	1	523	0.19%
2019/02/26	0	0.00	2	16.25	16.25	-2	511	-0.39%
2019/02/13	0	0.00	6	16.00	16.05	-6	470	-1.28%
2019/02/11	0	0.00	1	15.90	15.90	-1	466	-0.21%
2019/01/25	1	15.80	0	0.00	15.85	1	453	0.22%
2019/01/09	1	15.80	0	0.00	15.90	1	591	0.17%
2018/12/24	0	0.00	1	15.90	15.85	-1	747	-0.13%
2018/12/13	2	16.40	1	16.30	16.40	1	795	0.13%
2018/12/10	1	15.95	0	0.00	16.00	1	800	0.12%
2018/12/03	0	0.00	1	16.25	16.15	-1	870	-0.11%
2018/11/07	1	15.40	0	0.00	15.30	1	1,098	0.09%
2018/10/15	1	15.60	0	0.00	16.05	1	1,143	0.09%
2018/09/06	0	0.00	0.1	16.80	16.80	-0.1	1,321	-0.01%
2018/08/27	0	0.00	2	16.85	16.85	-2	1,344	-0.15%
2018/08/24	0	0.00	2	16.75	16.75	-2	1,343	-0.15%
2018/08/15	0	0.00	2	16.80	16.90	-2	1,214	-0.16%
2018/08/13	0	0.00	1	16.65	16.80	-1	1,224	-0.08%
2018/08/08	0	0.00	3	16.80	16.80	-3	1,290	-0.23%
2018/08/07	1	16.95	0	0.00	16.85	1	1,336	0.07%
2018/07/27	0	0.00	1	16.85	16.80	-1	1,368	-0.07%
2018/07/25	0	0.00	5	16.80	16.65	-5	1,362	-0.37%
2018/07/24	0	0.00	5	16.75	16.80	-5	1,348	-0.37%
2018/07/23	0	0.00	6	16.90	16.85	-6	1,324	-0.45%
2018/07/17	1	16.90	0	0.00	17.15	1	1,292	0.08%
2018/07/12	0	0.00	10	16.90	16.95	-10	1,212	-0.82%
2018/07/05	1	16.90	5	16.85	16.80	-4	1,316	-0.30%
2018/06/29	3	16.90	0	0.00	16.90	3	1,315	0.23%
2018/06/28	2	16.55	0	0.00	16.55	2	1,295	0.15%
2018/06/27	3	16.70	0	0.00	16.50	3	1,301	0.23%
2018/06/26	5	16.65	0	0.00	16.65	5	1,300	0.38%
2018/06/20	0	0.00	1	16.55	16.65	-1	1,356	-0.07%
2018/06/13	10	16.70	0	0.00	16.65	10	1,409	0.71%
2018/06/11	1	16.70	0	16.70	16.70	1	1,473	0.07%
2018/05/24	5	16.45	0	0.00	16.40	5	1,598	0.31%
2018/05/21	0	16.50	0	0.00	16.55	0	1,595	0.00%
2018/05/09	1	17.15	0	0.00	17.05	1	1,665	0.06%
2018/05/08	2	17.10	0	0.00	17.05	2	1,681	0.12%
2018/04/27	0	0.00	1	17.05	17.05	-1	1,783	-0.06%
2018/04/25	1	17.00	0	0.00	17.00	1	1,827	0.05%
2018/04/13	0	17.25	0	17.25	17.25	0	2,008	0.00%
2018/04/11	2	17.70	0	0.00	17.50	2	2,003	0.10%
2018/03/30	1	17.95	0	0.00	17.90	1	2,196	0.05%
2018/03/23	5	18.00	0	0.00	18.00	5	2,196	0.23%
2018/03/22	0	0.00	6	18.18	18.15	-6	2,190	-0.27%
2018/03/21	8	18.15	0	0.00	18.15	8	2,186	0.37%
2018/03/19	0	0.00	10	18.50	18.50	-10	2,189	-0.46%
2018/03/15	14	17.98	0	0.00	17.85	14	2,191	0.64%
2018/03/12	10	18.15	7	18.30	18.10	3	2,314	0.13%
2018/03/09	3	18.05	0	0.00	18.15	3	2,383	0.13%
2018/02/26	1	18.15	0	0.00	18.00	1	3,151	0.03%
2018/02/23	3	18.20	0	0.00	18.10	3	3,173	0.09%
2018/02/12	5	17.70	0	0.00	17.60	5	3,231	0.15%
2018/02/07	3	17.77	0	0.00	17.80	3	3,250	0.09%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/25	0	0.00	1	19.40	19.35	-1	3,110	-0.03%
2018/01/24	1	19.25	0	0.00	19.40	1	3,116	0.03%
2018/01/22	1	19.35	0	0.00	19.45	1	3,086	0.03%
2018/01/17	0	0.00	3	19.83	20.00	-3	3,103	-0.10%
2018/01/16	0	0.00	1	19.70	19.85	-1	3,140	-0.03%
2018/01/15	0	0.00	2	20.00	19.95	-2	3,177	-0.06%
2018/01/12	0	0.00	22	20.00	20.00	-22	3,398	-0.65%
2018/01/08	0	0.00	2	19.75	19.65	-2	3,293	-0.06%
2018/01/05	1	19.85	1	19.70	19.75	0	3,296	0.00%
2018/01/02	2	19.48	1	19.65	19.85	1	3,233	0.03%