萬海 (2615)-華南永昌-虎尾券商分點個股進出

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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	4	50.08	7	49.65	49.40	-3	8,490	-0.04%
2024/05/02	17	51.61	21.1	50.46	49.40	-4.1	8,400	-0.05%
2024/04/30	0	0.00	7	50.41	50.70	-7	7,939	-0.09%
2024/04/29	14	49.95	16	49.57	49.55	-2	7,708	-0.03%
2024/04/26	38	47.73	32	48.61	48.35	6	7,407	0.08%
2024/04/24	0	0.00	2	45.48	45.45	-2	7,132	-0.03%
2024/04/23	1	44.85	3	44.85	44.95	-2	7,199	-0.03%
2024/04/22	1	44.70	1	44.30	43.85	0	7,263	0.00%
2024/04/19	8.1	43.52	5	44.13	43.25	3.1	7,188	0.04%
2024/04/18	5	43.29	1	42.80	42.90	4	7,189	0.06%
2024/04/17	6	42.97	0	0.00	42.80	6	7,256	0.08%
2024/04/16	1	43.00	0	0.00	42.90	1	7,492	0.01%
2024/04/11	0	0.00	2	44.80	44.80	-2	8,591	-0.02%
2024/04/10	0	0.00	5	44.75	44.50	-5	9,432	-0.05%
2024/04/09	7	44.89	0	0.00	44.95	7	9,660	0.07%
2024/04/08	1.1	43.76	0	43.50	44.10	1.1	10,167	0.01%
2024/04/03	0	43.90	0	0.00	43.65	0	10,191	0.00%
2024/04/02	0	44.30	0	0.00	44.05	0	10,328	0.00%
2024/03/28	10	44.00	0	0.00	44.00	10	11,852	0.08%
2024/03/26	1	45.09	2	44.70	44.55	-1	14,921	-0.01%
2024/03/22	1.4	44.63	0	0.00	45.30	1.4	16,105	0.01%
2024/03/21	10	45.45	8	45.29	45.10	2	16,959	0.01%
2024/03/20	7	45.21	6	45.13	45.00	1	17,230	0.01%
2024/03/19	4	45.85	6	45.80	45.50	-2	17,402	-0.01%
2024/03/18	0.1	45.35	2	46.00	45.65	-1.9	17,526	-0.01%
2024/03/15	4	44.54	1	46.00	46.45	3	17,778	0.02%
2024/03/14	30	47.23	2	47.40	47.10	28	17,606	0.16%
2024/03/13	0	49.25	1	50.00	49.00	-1	17,484	-0.01%
2024/03/12	41	49.53	9	49.26	49.45	32	17,429	0.18%
2024/03/11	6	49.19	4	49.41	49.30	2	17,544	0.01%
2024/03/08	5	48.65	3	49.30	48.65	2	17,905	0.01%
2024/03/07	0	48.40	0	0.00	48.10	0	18,241	0.00%
2024/03/06	2	49.00	0	0.00	48.40	2	18,390	0.01%
2024/03/05	6	50.12	8	49.51	49.35	-2	18,379	-0.01%
2024/03/04	0	49.95	0	0.00	49.65	0	18,350	0.00%
2024/03/01	4	49.65	3	49.90	49.90	1	18,376	0.01%
2024/02/29	8	48.98	10	49.65	50.40	-2	18,247	-0.01%
2024/02/27	3	48.93	1	48.65	48.10	2	17,884	0.01%
2024/02/26	2	48.90	1	49.05	48.80	1	17,833	0.01%
2024/02/23	1	50.10	0.2	50.10	49.65	0.9	17,845	0.00%
2024/02/22	18	48.89	30	49.73	50.00	-12	17,821	-0.07%
2024/02/21	13.1	49.18	23	49.61	49.00	-9.9	17,723	-0.06%
2024/02/20	5	48.75	1	48.45	48.65	4	17,675	0.02%
2024/02/16	0	0.00	3	47.50	47.30	-3	17,819	-0.02%
2024/02/15	5	46.74	0	0.00	47.20	5	17,961	0.03%
2024/02/02	5.1	48.40	31	47.90	48.20	-25.9	17,983	-0.14%
2024/02/01	2	49.73	2	49.85	49.65	0	17,868	0.00%
2024/01/31	0.1	49.10	0	0.00	48.90	0.1	17,839	0.00%
2024/01/30	0	0.00	40	49.53	49.45	-40	17,848	-0.22%
2024/01/29	0.3	50.00	0	0.00	50.00	0.3	17,858	0.00%
2024/01/26	0	0.00	1	49.65	49.75	-1	17,882	-0.01%
2024/01/24	3	51.10	14	50.68	50.50	-11	17,811	-0.06%
2024/01/23	7	50.66	0	0.00	50.20	7	17,846	0.04%
2024/01/19	3.1	51.90	0	0.00	51.20	3.1	17,791	0.02%
2024/01/18	2	51.95	11.1	52.18	52.50	-9.1	17,695	-0.05%
2024/01/17	5	50.90	1	51.30	51.00	4	17,539	0.02%
2024/01/16	8.1	51.99	1	51.50	52.00	7.1	17,383	0.04%
2024/01/15	1	53.88	2	53.10	52.80	-1	17,235	-0.01%
2024/01/12	4	52.48	10	52.70	52.50	-6	17,179	-0.03%
2024/01/11	1	51.40	1	50.80	50.90	0	17,038	0.00%
2024/01/10	4	50.53	6	51.35	50.70	-2	16,960	-0.01%
2024/01/09	7	52.03	1	52.60	52.40	6	16,693	0.04%
2024/01/08	8.1	56.47	4	57.20	56.20	4.1	16,210	0.02%
2024/01/05	4.2	57.02	26.1	57.52	57.90	-21.9	15,999	-0.14%
2024/01/04	12.1	57.70	13.4	57.43	57.00	-1.4	15,558	-0.01%
2024/01/03	1	55.00	1	56.00	55.00	0	14,793	0.00%
2024/01/02	16.2	56.85	14	55.33	54.70	2.2	14,512	0.02%
2023/12/29	2	55.15	0	0.00	55.00	2	13,941	0.01%
2023/12/28	3	55.67	25	55.50	55.20	-22	13,906	-0.16%
2023/12/27	43	57.34	21	56.99	56.60	22	13,795	0.16%
2023/12/26	5	55.14	8	55.35	56.00	-3	13,532	-0.02%
2023/12/25	24.1	56.56	6.1	56.89	54.50	18	13,140	0.14%
2023/12/22	73	60.08	31	60.66	60.10	42	12,342	0.34%
2023/12/21	52	56.76	42.4	57.94	59.60	9.6	10,570	0.09%
2023/12/20	3	54.10	9	52.88	54.50	-6	9,261	-0.06%
2023/12/19	35	53.29	19	53.34	52.30	16	8,798	0.18%
2023/12/18	38	52.70	44	52.37	52.90	-6	8,116	-0.07%
2023/12/15	29	50.21	26	50.29	50.60	3	7,335	0.04%
2023/12/14	2	50.35	5	48.94	49.05	-3	7,080	-0.04%
2023/12/13	4.1	50.14	8	50.09	50.10	-4	6,925	-0.06%
2023/12/12	3.1	53.18	26	51.74	51.80	-23	7,366	-0.31%
2023/12/11	8	52.69	4.4	53.10	52.40	3.7	7,192	0.05%
2023/12/06	10	50.86	8	50.73	51.30	2	6,957	0.03%
2023/12/05	11	51.47	15	51.41	52.00	-4	6,865	-0.06%
2023/12/04	10.1	50.59	17	50.83	52.50	-6.9	6,511	-0.11%
2023/12/01	13	47.69	14	48.40	48.65	-1	6,098	-0.02%
2023/11/30	1	47.30	1	46.85	46.70	0	5,955	0.00%
2023/11/28	1	47.05	1	46.90	47.00	0	6,013	0.00%
2023/11/27	0	0.00	1.5	46.18	46.00	-1.5	5,993	-0.03%
2023/11/24	1	45.50	0.5	45.80	45.50	0.5	5,985	0.01%
2023/11/21	2	46.70	0	0.00	46.55	2	6,010	0.03%
2023/11/17	0	0.00	5	47.47	47.25	-5	6,174	-0.08%
2023/11/16	1	47.65	2	47.40	47.40	-1	6,207	-0.02%
2023/11/15	0	0.00	4	47.41	47.85	-4	6,230	-0.06%
2023/11/14	0.1	46.10	0	0.00	46.10	0.1	6,289	0.00%
2023/11/13	5	46.46	0	0.00	45.75	5	6,211	0.08%
2023/11/10	1	45.05	1.1	45.01	45.00	-0.1	6,230	0.00%
2023/11/09	6	46.35	0	0.00	46.35	6	6,191	0.10%
2023/11/08	3	46.60	3	46.05	46.10	0	6,203	0.00%
2023/11/06	2	47.25	7	46.76	47.45	-5	6,240	-0.08%
2023/11/03	3	47.78	2	47.45	47.70	1	6,210	0.02%
2023/11/02	3	47.12	4	47.03	47.10	-1	6,237	-0.02%
2023/11/01	0	46.20	7	46.35	46.40	-7	6,246	-0.11%
2023/10/31	2	47.10	14	46.15	46.20	-12	6,272	-0.19%
2023/10/30	31	47.01	18	47.17	47.45	13	6,225	0.21%
2023/10/27	0	0.00	1	45.10	45.50	-1	6,150	-0.02%
2023/10/25	1	44.75	0	0.00	44.75	1	6,288	0.02%
2023/10/18	5	44.82	0	0.00	44.85	5	6,467	0.08%
2023/10/16	2.1	43.83	2	44.55	45.00	0.1	6,549	0.00%
2023/10/13	0.1	44.60	0	0.00	44.25	0.1	6,610	0.00%
2023/10/11	0.1	45.30	3	45.15	45.25	-3	6,647	-0.04%
2023/10/06	0.1	47.00	1	47.05	46.95	-0.9	6,776	-0.01%
2023/10/05	6	46.93	4	46.75	46.75	2	6,910	0.03%
2023/10/04	1	46.30	13.1	46.34	46.35	-12.1	6,971	-0.17%
2023/10/03	18.6	46.35	1	47.00	46.00	17.6	7,134	0.25%
2023/10/02	13	48.18	8	47.54	47.35	5	7,230	0.07%
2023/09/28	0	0.00	10	48.75	48.30	-10	7,291	-0.14%
2023/09/27	9	49.19	4	48.25	48.40	5	7,636	0.07%
2023/09/26	0.2	48.90	0	0.00	48.70	0.2	8,660	0.00%
2023/09/25	5.3	48.91	4	48.85	49.20	1.3	9,197	0.01%
2023/09/22	3	49.97	10	49.54	49.50	-7	9,463	-0.07%
2023/09/21	8	50.40	0	0.00	49.80	8	9,532	0.08%
2023/09/20	0	0.00	13	51.88	51.30	-13	9,490	-0.14%
2023/09/19	0	0.00	12	50.65	50.50	-12	9,382	-0.13%
2023/09/18	0	0.00	32.4	50.85	50.90	-32.4	9,376	-0.35%
2023/09/15	17	50.37	10.4	50.40	50.60	6.6	9,386	0.07%
2023/09/14	5	48.25	17	48.75	48.85	-12	8,722	-0.14%
2023/09/13	0	0.00	3	46.42	46.65	-3	8,628	-0.03%
2023/09/08	4	46.54	0.1	46.35	46.30	4	8,781	0.04%
2023/09/07	4.1	45.90	0	0.00	45.65	4.1	8,817	0.05%
2023/09/06	8.6	46.61	5	46.37	46.30	3.6	8,880	0.04%
2023/09/05	0	0.00	1	47.10	47.30	-1	8,935	-0.01%
2023/09/04	11	45.39	5	46.25	46.50	6	9,162	0.07%
2023/09/01	0	45.30	2	45.10	44.90	-2	9,167	-0.02%
2023/08/31	12	46.19	0	0.00	45.30	12	9,261	0.13%
2023/08/29	1	45.60	0	45.90	45.35	1	9,324	0.01%
2023/08/28	0	0.00	2	46.00	46.10	-2	9,394	-0.02%
2023/08/25	1	46.00	0	0.00	45.90	1	9,499	0.01%
2023/08/24	3.2	46.24	5	46.00	46.00	-1.8	9,566	-0.02%
2023/08/23	21.1	47.61	0	0.00	47.55	21.1	9,478	0.22%
2023/08/22	0	48.95	0	48.95	48.70	0	9,435	0.00%
2023/08/21	20	50.50	20	49.30	49.30	0	9,449	0.00%
2023/08/18	2.1	49.60	6.4	50.62	50.50	-4.3	9,404	-0.05%
2023/08/17	1	46.65	3	47.83	47.90	-2	9,202	-0.02%
2023/08/16	0	0.00	0	47.55	47.60	0	9,232	0.00%
2023/08/15	0	49.35	0	0.00	49.00	0	9,236	0.00%
2023/08/14	2	49.80	14	50.38	49.50	-12	9,286	-0.13%
2023/08/10	0	0.00	5	49.72	50.10	-5	9,379	-0.05%
2023/08/09	0	0.00	2	49.95	50.10	-2	9,428	-0.02%
2023/08/08	0	0.00	6	50.62	50.10	-6	9,472	-0.06%
2023/08/07	3	50.30	0	0.00	50.50	3	9,594	0.03%
2023/08/04	10	51.43	0	0.00	51.60	10	9,661	0.10%
2023/08/02	0	0.00	0.5	50.40	51.10	-0.5	9,689	-0.01%
2023/08/01	0	0.00	0.5	51.00	51.10	-0.5	9,706	-0.01%
2023/07/31	1	50.60	3	51.10	50.40	-2	9,784	-0.02%
2023/07/28	2	51.45	0	51.40	51.80	2	9,824	0.02%
2023/07/27	4	50.60	4	50.20	50.40	0	9,917	0.00%
2023/07/26	13	49.87	9.2	49.57	49.45	3.9	9,944	0.04%
2023/07/24	0	49.50	5	49.70	49.30	-5	10,070	-0.05%
2023/07/21	2	50.90	2	50.90	50.90	0	10,120	0.00%
2023/07/20	11.2	51.26	1	51.50	51.90	10.2	10,171	0.10%
2023/07/19	3	51.50	0	0.00	50.90	3	10,214	0.03%
2023/07/18	1	50.40	3.6	51.08	50.40	-2.6	10,362	-0.02%
2023/07/17	2	51.00	2	51.00	51.00	0	10,322	0.00%
2023/07/14	2.5	50.62	3	50.43	50.40	-0.5	10,323	0.00%
2023/07/13	4.1	50.76	6	49.85	49.30	-2	10,335	-0.02%
2023/07/12	3.1	51.64	5	51.98	51.60	-1.9	10,261	-0.02%
2023/07/11	1	53.40	1	54.20	53.60	0	10,245	0.00%
2023/07/10	20.3	54.05	12	54.67	53.60	8.2	10,259	0.08%
2023/07/07	4	57.05	16	56.71	56.70	-12	10,090	-0.12%
2023/07/06	11	57.70	5	57.78	57.60	6	9,972	0.06%
2023/07/05	13	58.04	18	57.16	57.70	-5	9,939	-0.05%
2023/07/04	69	60.52	44	60.98	57.30	25	9,675	0.26%
2023/07/03	35	58.31	22	58.27	58.90	13	8,716	0.15%
2023/06/30	19	59.04	4	58.85	59.00	15	8,216	0.18%
2023/06/29	7.1	57.45	0	0.00	57.30	7.1	7,941	0.09%
2023/06/28	0.1	58.50	0	0.00	58.40	0.1	7,880	0.00%
2023/06/27	0	0.00	10	59.10	58.80	-10	7,873	-0.13%
2023/06/21	1	60.10	0.8	60.10	60.20	0.2	7,865	0.00%
2023/06/20	0	0.00	1	61.20	61.00	-1	7,836	-0.01%
2023/06/19	0	0.00	10	63.00	61.10	-10	7,892	-0.13%
2023/06/16	1	62.30	1	62.30	62.60	0	7,918	0.00%
2023/06/15	0	0.00	0.1	61.90	61.70	-0.1	7,940	0.00%
2023/06/14	2	62.30	4	62.75	62.20	-2	8,067	-0.02%
2023/06/13	1	61.90	5	62.00	61.80	-4	8,375	-0.05%
2023/06/08	9	61.54	28	61.64	61.50	-19	9,687	-0.20%
2023/06/07	0	0.00	1	59.90	59.80	-1	9,917	-0.01%
2023/06/06	0	0.00	4	59.23	59.50	-4	9,925	-0.04%
2023/06/05	0	0.00	1	58.20	58.00	-1	9,958	-0.01%
2023/06/02	20	58.20	3	58.00	58.10	17	10,005	0.17%
2023/06/01	14.2	57.40	22	57.22	57.10	-7.9	10,059	-0.08%
2023/05/31	3	58.67	7	58.46	58.00	-4	10,104	-0.04%
2023/05/30	1	58.80	6	59.50	58.70	-5	10,281	-0.05%
2023/05/29	3	59.90	2	60.10	60.00	1	10,361	0.01%
2023/05/26	7.2	59.35	5	59.02	58.90	2.2	10,595	0.02%
2023/05/25	12	59.59	38	59.20	58.70	-26	10,907	-0.24%
2023/05/24	21	60.19	2	60.15	60.10	19	11,227	0.17%
2023/05/23	0.1	60.10	2	60.25	60.10	-1.9	11,458	-0.02%
2023/05/22	36	60.26	3	60.20	60.20	33	11,482	0.29%
2023/05/19	10	60.60	7	60.54	60.30	3	11,432	0.03%
2023/05/18	0	0.00	1	59.60	59.60	-1	11,369	-0.01%
2023/05/16	2	59.80	0	0.00	59.60	2	11,367	0.02%
2023/05/15	7	59.31	4	58.95	60.20	3	11,413	0.03%
2023/05/12	6	59.07	33	58.85	59.20	-27	11,434	-0.24%
2023/05/11	18.1	60.23	16	59.46	59.10	2.1	11,447	0.02%
2023/05/10	0	0.00	12	61.66	61.60	-12	11,368	-0.11%
2023/05/09	10	60.04	16	60.19	60.20	-6	11,394	-0.05%
2023/05/08	0	0.00	1	59.50	59.40	-1	11,536	-0.01%
2023/05/05	12.1	59.78	10	59.50	59.50	2.1	11,898	0.02%
2023/05/04	10	60.66	20	60.10	60.10	-10	11,984	-0.08%
2023/05/03	17.3	61.52	1	60.70	60.50	16.3	12,004	0.14%
2023/05/02	25.1	63.40	21	63.57	63.20	4.1	11,970	0.03%
2023/04/28	0	65.00	7	65.36	65.00	-7	12,084	-0.06%
2023/04/27	2	63.40	0	0.00	63.70	2	12,176	0.02%
2023/04/26	18.1	62.82	18	63.66	63.70	0.1	12,253	0.00%
2023/04/25	1.1	65.36	15	64.50	64.20	-13.9	12,258	-0.11%
2023/04/24	2	64.85	3	65.17	65.50	-1	12,374	-0.01%
2023/04/21	59.1	66.67	79	65.47	65.00	-20	12,497	-0.16%
2023/04/20	47	68.01	2	68.90	67.70	45	12,473	0.36%
2023/04/19	2	69.00	0	0.00	68.00	2	12,630	0.02%
2023/04/18	1	69.50	0	0.00	69.00	1	12,772	0.01%
2023/04/17	8	70.95	12	70.57	70.50	-4	12,889	-0.03%
2023/04/14	21	69.45	13	69.77	69.90	8	13,041	0.06%
2023/04/13	2	68.40	0	0.00	68.50	2	13,235	0.02%
2023/04/12	0	0.00	1	69.40	68.80	-1	13,442	-0.01%
2023/04/11	3	69.26	2	68.80	68.60	1	13,740	0.01%
2023/04/10	3	69.50	0	0.00	68.80	3	14,135	0.02%
2023/04/07	0	0.00	6	68.63	69.40	-6	14,505	-0.04%
2023/04/06	4.1	68.60	2	67.90	67.80	2.1	14,953	0.01%
2023/03/31	13	69.18	1	68.90	68.50	12	15,727	0.08%
2023/03/30	0	0.00	3	68.63	68.50	-3	17,126	-0.02%
2023/03/29	0	0.00	1	68.80	68.80	-1	17,649	-0.01%
2023/03/27	0	0.00	36	69.90	69.70	-36	18,992	-0.19%
2023/03/24	32	69.90	7	70.20	70.50	25	19,983	0.13%
2023/03/23	2	69.95	22	69.79	69.90	-20	20,125	-0.10%
2023/03/22	6	69.70	4	69.93	70.40	2	20,171	0.01%
2023/03/21	12	69.70	2	69.20	69.00	10	20,226	0.05%
2023/03/20	2	70.50	4	70.03	69.60	-2	20,233	-0.01%
2023/03/17	2	69.00	0	0.00	69.00	2	20,203	0.01%
2023/03/16	28.5	68.87	14	68.07	68.20	14.5	20,128	0.07%
2023/03/15	15.3	71.34	36	71.46	71.00	-20.7	19,886	-0.10%
2023/03/14	16.9	73.27	17	73.03	72.50	-0.1	19,571	0.00%
2023/03/13	27	80.16	10	80.52	80.50	17	18,898	0.09%
2023/03/10	3.1	80.93	4	81.45	79.10	-0.9	18,755	0.00%
2023/03/09	0	0.00	4	80.30	80.10	-4	18,527	-0.02%
2023/03/08	3.1	80.28	77	79.00	79.00	-73.9	18,647	-0.40%
2023/03/07	6	80.72	3	80.73	80.70	3	18,699	0.02%
2023/03/06	8	80.61	5.8	80.95	80.60	2.3	18,803	0.01%
2023/03/03	8.3	80.54	1	81.10	81.10	7.3	19,016	0.04%
2023/03/02	9	80.47	4	80.68	80.70	5	19,149	0.03%
2023/03/01	5	78.16	8	78.46	78.60	-3	18,998	-0.02%
2023/02/24	7	79.53	7	79.53	79.60	0	18,961	0.00%
2023/02/23	14	79.14	43	79.62	79.20	-29	18,829	-0.15%
2023/02/22	45	78.00	58.1	78.22	76.70	-13.1	18,592	-0.07%
2023/02/21	19	75.02	11	75.88	77.50	8	18,344	0.04%
2023/02/20	6.1	73.26	9	73.87	74.00	-2.9	18,296	-0.02%
2023/02/17	3	72.83	0	0.00	73.30	3	18,522	0.02%
2023/02/16	5	73.88	5	73.70	73.70	0	18,664	0.00%
2023/02/15	28.1	74.06	1	73.90	73.70	27.1	19,073	0.14%
2023/02/14	21	74.73	2	74.80	74.80	19	19,329	0.10%
2023/02/13	11.1	73.52	18.2	73.62	73.80	-7.1	19,474	-0.04%
2023/02/10	12	76.00	13	76.00	75.50	-1	19,706	-0.01%
2023/02/09	5	77.76	6	78.03	76.90	-1	20,025	0.00%
2023/02/08	7	77.93	0.5	77.60	77.90	6.5	20,279	0.03%
2023/02/07	1	75.80	4	77.20	77.60	-3	20,350	-0.01%
2023/02/06	16	76.85	3	76.13	76.10	13	20,482	0.06%
2023/02/03	26	80.25	18	80.55	79.50	8	20,459	0.04%
2023/02/02	31	78.35	34	78.53	78.60	-3	20,220	-0.01%
2023/02/01	13	76.48	1	76.80	76.70	12	20,217	0.06%
2023/01/31	3	75.57	0	0.00	75.90	3	20,313	0.01%
2023/01/30	12	73.84	4.2	74.15	75.60	7.8	20,414	0.04%
2023/01/17	8	73.95	4	73.60	73.60	4	20,433	0.02%
2023/01/16	21	73.58	59	73.43	73.70	-38	20,475	-0.19%
2023/01/13	22	74.35	10	74.58	74.50	12	20,424	0.06%
2023/01/12	42.6	75.51	25	74.40	74.10	17.6	20,536	0.09%
2023/01/11	40	77.00	63	76.42	76.10	-23	20,473	-0.11%
2023/01/10	50	77.41	11	76.95	76.50	39	20,444	0.19%
2023/01/09	8	77.39	5	77.74	77.50	3	20,639	0.01%
2023/01/06	30	76.30	26	76.97	77.80	4	20,709	0.02%
2023/01/05	7.1	77.98	43	77.21	77.10	-35.9	20,762	-0.17%
2023/01/04	15.2	78.64	12	77.18	77.10	3.2	20,903	0.02%
2023/01/03	33	80.88	48	79.68	79.20	-15	20,825	-0.07%
2022/12/30	39	80.40	34	80.21	80.10	5	20,753	0.02%
2022/12/29	8	79.24	3	79.40	79.20	5	20,637	0.02%
2022/12/28	45.5	80.53	10	81.15	79.00	35.5	20,583	0.17%
2022/12/27	23	84.04	147	83.83	82.10	-124	20,463	-0.61%	大賣/鉅額交易
2022/12/26	38	84.40	57	82.68	82.40	-19	20,553	-0.09%
2022/12/23	56	84.77	28	85.62	86.20	28	20,344	0.14%
2022/12/22	62.3	84.66	59.2	85.46	87.20	3.2	19,732	0.02%
2022/12/21	65	78.91	11.2	79.22	79.80	53.9	18,579	0.29%
2022/12/20	14	78.46	10	77.65	76.70	4	18,285	0.02%
2022/12/19	27	78.90	35.1	77.41	76.20	-8.1	18,086	-0.04%
2022/12/16	22	77.53	75.2	77.89	78.80	-53.2	17,509	-0.30%
2022/12/15	23	72.50	2	72.70	72.50	21	16,827	0.12%
2022/12/14	1	69.20	13	70.35	70.70	-12	17,223	-0.07%
2022/12/13	3	69.87	3	70.53	70.30	0	17,331	0.00%
2022/12/12	6	69.53	11	69.30	69.30	-5	17,584	-0.03%
2022/12/09	24.1	70.09	2	69.90	70.10	22.1	17,814	0.12%
2022/12/08	23	68.94	0	0.00	68.60	23	18,088	0.13%
2022/12/07	8.1	69.60	3	69.23	69.10	5.1	18,250	0.03%
2022/12/06	28	72.08	4.1	70.60	70.60	23.9	18,254	0.13%
2022/12/05	10.1	74.82	10	75.00	74.30	0.1	18,390	0.00%
2022/12/02	8	74.93	12.8	74.80	74.50	-4.8	18,584	-0.03%
2022/12/01	23	77.01	2	75.30	75.30	21	18,774	0.11%
2022/11/30	1	75.50	3	75.77	76.10	-2	18,698	-0.01%
2022/11/29	2	72.40	1	73.40	74.70	1	18,769	0.01%
2022/11/28	11	73.11	8	73.00	72.90	3	18,998	0.02%
2022/11/25	32	76.15	49.1	76.00	74.90	-17.1	18,973	-0.09%
2022/11/24	46	75.02	7.1	74.51	75.40	38.9	19,000	0.20%
2022/11/23	0	0.00	8	70.94	71.10	-8	18,785	-0.04%
2022/11/22	2	69.70	0	0.00	69.10	2	18,934	0.01%
2022/11/21	8.1	70.46	0	0.00	69.50	8.1	18,878	0.04%
2022/11/18	1	73.50	13	73.85	71.80	-12	18,843	-0.06%
2022/11/17	15	75.19	0	0.00	74.20	15	18,944	0.08%
2022/11/16	0	0.00	1.1	75.26	75.30	-1.1	18,910	-0.01%
2022/11/15	2	73.40	4.1	73.61	74.60	-2.1	18,998	-0.01%
2022/11/14	6	74.37	5	74.62	74.10	1	18,805	0.01%
2022/11/11	7	74.31	3	74.00	73.50	4	18,698	0.02%
2022/11/10	10	74.13	6.1	74.04	74.40	3.9	18,395	0.02%
2022/11/09	3.1	71.98	0	0.00	72.00	3.1	18,244	0.02%
2022/11/08	2	72.10	3	71.33	70.40	-1	18,282	-0.01%
2022/11/07	5	68.72	13.2	69.35	70.00	-8.2	18,009	-0.05%
2022/11/04	3.1	66.86	2	67.80	66.60	1.1	17,759	0.01%
2022/11/03	4	64.93	5	65.42	65.80	-1	17,605	-0.01%
2022/11/02	1	66.50	0	0.00	66.50	1	17,748	0.01%
2022/11/01	4	67.41	3	68.27	66.00	1	17,590	0.01%
2022/10/31	2	67.65	10	68.00	67.70	-8	17,596	-0.05%
2022/10/28	2	68.65	1	69.70	68.50	1	17,585	0.01%
2022/10/27	11	69.95	7	70.26	70.50	4	17,529	0.02%
2022/10/26	1	66.00	1.2	67.35	69.20	-0.2	17,483	0.00%
2022/10/24	0	0.00	3	68.60	68.50	-3	17,586	-0.02%
2022/10/21	1	67.10	1.1	66.90	66.50	-0.1	17,570	0.00%
2022/10/20	7.2	64.23	16	64.98	66.90	-8.9	17,578	-0.05%
2022/10/19	10	68.60	0.1	67.80	67.90	9.9	17,706	0.06%
2022/10/18	0	0.00	11	67.19	67.00	-11	17,674	-0.06%
2022/10/17	4	65.80	14.1	65.80	64.90	-10.1	17,705	-0.06%
2022/10/14	19	69.73	12	69.17	68.80	7	17,512	0.04%
2022/10/13	0	0.00	1	65.40	65.40	-1	17,873	-0.01%
2022/10/12	4	70.00	5	70.50	68.30	-1	18,252	-0.01%
2022/10/11	2.1	73.20	16	72.73	72.20	-13.9	18,103	-0.08%
2022/10/07	5.1	74.20	3	74.23	73.20	2.1	17,998	0.01%
2022/10/06	6	73.22	1.2	73.57	73.60	4.9	18,048	0.03%
2022/10/05	20.9	72.97	17	73.48	72.90	3.9	18,103	0.02%
2022/10/04	6	71.40	16	71.12	71.60	-10	18,225	-0.05%
2022/10/03	26	69.93	37	70.65	70.30	-11	18,110	-0.06%
2022/09/30	6	66.05	3	65.73	66.80	3	17,994	0.02%
2022/09/29	11	67.57	25	66.66	66.50	-14	17,966	-0.08%
2022/09/28	19.1	66.84	15	66.35	65.70	4.1	17,990	0.02%
2022/09/27	14	70.98	20.4	71.22	71.00	-6.4	18,355	-0.03%
2022/09/26	4	69.85	2	71.10	69.40	2	18,480	0.01%
2022/09/23	7	75.51	7	76.37	74.90	0	18,620	0.00%
2022/09/22	47.4	76.19	55	74.55	74.70	-7.6	18,861	-0.04%
2022/09/21	3	76.03	15	77.41	78.30	-12	19,104	-0.06%
2022/09/20	4	75.58	8	75.85	75.10	-4	19,163	-0.02%
2022/09/19	8.1	74.96	68	77.15	74.10	-60	19,630	-0.31%
2022/09/16	34	79.19	0	0.00	80.70	34	19,925	0.17%
2022/09/15	38	80.95	11	81.10	80.70	27	20,286	0.13%
2022/09/14	32	77.71	24	76.17	79.10	8	20,546	0.04%
2022/09/13	7	78.59	2.1	77.75	77.70	4.9	20,614	0.02%
2022/09/12	51	76.30	29	77.71	76.90	22	20,925	0.11%
2022/09/08	8	72.91	11	73.52	74.10	-3	20,836	-0.01%
2022/09/07	7.1	74.27	6	74.82	74.50	1.1	20,908	0.01%
2022/09/06	2	77.80	3.1	77.31	76.80	-1.1	20,750	-0.01%
2022/09/05	16.1	77.19	26.1	76.57	76.20	-10	20,692	-0.05%
2022/09/02	16.2	81.52	17.6	80.40	78.00	-1.4	20,581	-0.01%
2022/09/01	16.1	84.52	0	0.00	83.70	16.1	20,346	0.08%
2022/08/31	3.7	84.62	4.2	84.15	86.80	-0.5	20,415	0.00%
2022/08/30	3.1	85.91	0	0.00	86.10	3.1	20,129	0.02%
2022/08/29	11.1	87.09	4	86.33	86.30	7.1	20,111	0.04%
2022/08/26	7	93.54	4	93.23	93.10	3	20,046	0.01%
2022/08/25	4	92.95	6	92.80	92.80	-2	20,010	-0.01%
2022/08/24	25.1	91.74	3	91.40	91.30	22.1	20,068	0.11%
2022/08/23	6	95.23	5	95.12	94.60	1	20,090	0.00%
2022/08/22	5.1	96.04	32	95.78	95.10	-27	20,154	-0.13%
2022/08/19	29	101.05	3	100.67	100.50	26	20,021	0.13%
2022/08/18	10.1	100.85	1	101.00	101.00	9.1	20,220	0.05%
2022/08/17	7	101.14	0	0.00	101.50	7	20,697	0.03%
2022/08/16	10	100.40	8	99.90	99.90	2	21,251	0.01%
2022/08/15	19	100.45	0	0.00	101.50	19	21,871	0.09%
2022/08/12	11.2	104.50	4	104.00	104.50	7.2	21,770	0.03%
2022/08/11	1	103.50	1	104.00	103.00	0	21,901	0.00%
2022/08/10	1.1	103.52	0	0.00	103.00	1.1	21,885	0.00%
2022/08/09	4	105.13	4	105.38	105.00	0	21,937	0.00%
2022/08/08	5.1	106.80	1	107.00	107.50	4.1	21,826	0.02%
2022/08/05	0	0.00	8	107.31	107.50	-8	21,846	-0.04%
2022/08/04	4	103.38	4	103.50	104.00	0	21,921	0.00%
2022/08/03	4.1	104.50	4	105.63	104.50	0.1	21,955	0.00%
2022/08/02	11	104.27	5	104.20	105.00	6	22,088	0.03%
2022/08/01	7.8	106.26	4	107.25	107.50	3.8	22,109	0.02%
2022/07/29	6	106.67	10	106.70	107.00	-4	22,202	-0.02%
2022/07/28	4	102.50	0	0.00	102.00	4	22,118	0.02%
2022/07/27	1	104.50	1	104.50	104.50	0	22,091	0.00%
2022/07/26	3	100.00	4	101.50	100.50	-1	22,099	0.00%
2022/07/25	3.6	105.22	4	105.00	104.00	-0.4	21,952	0.00%
2022/07/22	3	105.50	5	105.90	106.50	-2	21,993	-0.01%
2022/07/21	8	105.75	33.2	105.42	105.50	-25.2	22,013	-0.11%
2022/07/20	9.1	106.55	5	106.20	103.50	4.1	21,989	0.02%
2022/07/19	16.2	129.18	34.4	128.89	131.00	-18.2	21,598	-0.08%
2022/07/18	10	119.80	7	120.07	121.00	3	21,147	0.01%
2022/07/15	10.1	118.00	1	118.50	117.00	9.1	21,144	0.04%
2022/07/14	5	115.90	45	117.04	118.50	-40	21,219	-0.19%
2022/07/13	24	116.44	3	116.00	113.50	21	21,063	0.10%
2022/07/12	7	113.71	0	0.00	112.00	7	20,966	0.03%
2022/07/11	5	119.60	25	119.14	120.50	-20	20,719	-0.10%
2022/07/08	5	119.40	11	120.68	120.50	-6	20,675	-0.03%
2022/07/07	11	114.09	12	115.21	116.50	-1	20,505	0.00%
2022/07/06	21.1	114.02	1	113.50	113.50	20.1	20,500	0.10%
2022/07/05	18	115.78	11	115.55	116.00	7	20,405	0.03%
2022/07/04	6	114.42	26	114.25	115.50	-20	19,948	-0.10%
2022/07/01	9	118.17	7	113.14	111.00	2	19,836	0.01%
2022/06/30	3	118.83	10	118.45	119.00	-7	19,480	-0.04%
2022/06/29	31	122.63	6	123.08	120.00	25	19,155	0.13%
2022/06/28	16	125.81	9.2	126.38	128.00	6.8	18,787	0.04%
2022/06/27	3	125.33	6	127.00	128.00	-3	18,412	-0.02%
2022/06/24	6	117.25	6	117.67	116.50	0	17,937	0.00%
2022/06/23	12	113.08	2.4	113.96	110.50	9.6	17,617	0.05%
2022/06/22	46	119.45	30	119.10	120.00	16	17,276	0.09%
2022/06/21	8	123.00	10	122.25	123.50	-2	16,758	-0.01%
2022/06/20	25.1	121.42	35.1	121.62	119.50	-10	16,534	-0.06%
2022/06/17	1	131.00	3	133.00	131.00	-2	16,156	-0.01%
2022/06/16	23	136.35	30	136.90	131.00	-7	15,984	-0.04%
2022/06/15	4	142.13	0	0.00	140.50	4	16,030	0.02%
2022/06/14	4	142.38	2	143.25	143.00	2	16,380	0.01%
2022/06/13	24	145.08	0	0.00	143.00	24	17,312	0.14%
2022/06/10	3	150.51	2.1	151.05	150.00	0.9	17,735	0.01%
2022/06/09	31	156.52	1	156.50	155.00	30	17,977	0.17%
2022/06/08	5	160.00	0	0.00	161.50	5	18,124	0.03%
2022/06/06	9	159.22	2	158.50	158.50	7	19,086	0.04%
2022/06/02	0	0.00	5	159.00	158.50	-5	19,672	-0.03%
2022/06/01	0	0.00	2	161.00	159.50	-2	20,734	-0.01%
2022/05/31	21	157.00	0	0.00	157.00	21	22,047	0.10%
2022/05/30	8	159.38	2	161.00	158.50	6	22,405	0.03%
2022/05/27	2	158.25	5	160.00	160.50	-3	22,706	-0.01%
2022/05/26	7	160.43	5.1	159.36	156.50	1.9	23,032	0.01%
2022/05/25	94	160.85	9.1	161.00	160.50	84.9	23,196	0.37%
2022/05/24	26	163.56	150	163.50	161.50	-124	23,415	-0.53%	大賣/鉅額交易
2022/05/23	7	158.14	54.3	155.96	163.50	-47.3	23,452	-0.20%
2022/05/20	1	147.00	13	148.12	149.00	-12	23,616	-0.05%
2022/05/19	12.3	142.19	2	145.50	146.00	10.3	24,528	0.04%
2022/05/18	2	145.00	2	147.50	147.50	0	25,491	0.00%
2022/05/17	35	144.99	0	0.00	143.00	35	26,034	0.13%
2022/05/16	11	149.95	6	149.25	148.00	5	26,380	0.02%
2022/05/13	8	152.50	8	151.88	153.50	0	26,755	0.00%
2022/05/12	20	153.00	29	150.31	148.50	-9	27,852	-0.03%
2022/05/11	2	152.25	1	153.00	151.50	1	28,048	0.00%
2022/05/10	7	150.64	7	150.71	151.50	0	28,426	0.00%
2022/05/09	0	0.00	2	151.00	148.00	-2	28,842	-0.01%
2022/05/06	24	148.81	2	152.00	151.50	22	29,843	0.07%
2022/05/05	5	153.50	16	152.53	153.00	-11	29,960	-0.04%
2022/05/04	10	149.75	16	149.69	148.50	-6	29,923	-0.02%
2022/05/03	6	144.08	4	144.38	146.00	2	30,123	0.01%
2022/04/29	2	146.00	3	146.50	146.00	-1	30,426	0.00%
2022/04/28	15.2	143.79	3	143.33	142.00	12.2	30,615	0.04%
2022/04/27	5	143.80	1	144.00	144.00	4	30,648	0.01%
2022/04/26	12	147.83	3	147.33	145.00	9	30,761	0.03%
2022/04/25	6.2	148.89	2	149.75	148.00	4.2	30,860	0.01%
2022/04/22	1	157.50	1	156.50	156.00	0	30,890	0.00%
2022/04/21	2	157.25	13	158.27	157.50	-11	31,098	-0.04%
2022/04/20	0.7	156.57	3	156.50	155.50	-2.3	31,348	-0.01%
2022/04/19	1	154.50	3	155.83	156.00	-2	31,482	-0.01%
2022/04/18	22	151.07	3.2	151.34	151.00	18.8	31,728	0.06%
2022/04/15	2	155.25	2	155.50	155.00	0	32,036	0.00%
2022/04/14	5	157.60	8	157.38	154.50	-3	32,163	-0.01%
2022/04/13	3	156.33	6.1	156.43	158.00	-3.1	32,253	-0.01%
2022/04/12	8.1	150.19	34	150.37	153.00	-25.9	32,311	-0.08%
2022/04/11	29	155.24	4	155.50	151.50	25	32,351	0.08%
2022/04/08	12	154.25	2	155.00	154.00	10	32,947	0.03%
2022/04/07	10	151.05	1	155.00	149.50	9	33,063	0.03%
2022/04/06	28	154.77	0	0.00	156.00	28	33,093	0.08%
2022/04/01	1	159.50	1	159.50	160.00	0	33,478	0.00%
2022/03/31	2	158.25	0	0.00	158.50	2	33,528	0.01%
2022/03/30	0	0.00	6.1	157.36	160.00	-6.1	33,688	-0.02%
2022/03/29	0.1	156.00	0	0.00	154.50	0.1	33,769	0.00%
2022/03/28	1	151.00	6	151.42	156.00	-5	34,092	-0.01%
2022/03/25	36	155.68	39	154.54	153.50	-3	34,467	-0.01%
2022/03/24	14	161.57	23	160.50	160.00	-9	34,857	-0.03%
2022/03/23	12	163.88	2	163.00	163.00	10	35,566	0.03%
2022/03/22	16	164.22	1	164.50	162.50	15	36,222	0.04%
2022/03/21	10.1	164.80	1	165.00	163.00	9.1	37,126	0.02%
2022/03/18	7.1	161.57	1	162.50	163.00	6.1	38,261	0.02%
2022/03/17	14	164.82	7	166.43	168.00	7	38,841	0.02%
2022/03/16	40	164.61	26	164.37	161.50	14	39,919	0.04%
2022/03/15	30.1	177.33	28.1	177.13	172.50	2	39,944	0.00%
2022/03/14	0	0.00	3	180.34	182.00	-3	41,030	-0.01%
2022/03/11	24	175.06	11	176.36	175.00	13	42,473	0.03%
2022/03/10	13	179.31	11	178.09	176.50	2	43,249	0.00%
2022/03/09	9.1	173.83	7	174.00	174.00	2.1	43,857	0.00%
2022/03/08	30	174.18	32	171.33	170.50	-2	44,460	0.00%
2022/03/07	33	188.53	25	188.96	180.00	8	43,865	0.02%
2022/03/04	44	199.08	39	196.92	192.00	5	43,042	0.01%
2022/03/03	12	193.92	59	195.05	192.00	-47	41,921	-0.11%
2022/03/02	12	193.67	11	191.23	190.50	1	41,774	0.00%
2022/03/01	4	193.75	12	191.33	193.00	-8	41,636	-0.02%
2022/02/25	2	187.50	4	187.75	187.00	-2	41,391	0.00%
2022/02/24	4	186.75	7	186.79	182.00	-3	41,218	-0.01%
2022/02/23	14	189.29	8	189.25	190.00	6	40,843	0.01%
2022/02/22	30	185.30	22	183.98	181.50	8	40,488	0.02%
2022/02/21	50	197.19	24	197.13	195.00	26	39,762	0.07%
2022/02/18	26	189.63	19	191.03	194.50	7	39,031	0.02%
2022/02/17	19	187.00	10	185.45	183.00	9	38,225	0.02%
2022/02/16	10	183.20	12	184.38	183.50	-2	37,912	-0.01%
2022/02/15	15	182.10	16	180.00	178.50	-1	38,206	0.00%
2022/02/14	14	180.18	26	177.88	180.00	-12	38,783	-0.03%
2022/02/11	11	174.05	12	173.54	172.00	-1	38,390	0.00%
2022/02/10	22	174.75	24	175.42	175.50	-2	39,037	-0.01%
2022/02/09	38	176.13	35	173.54	173.50	3	39,741	0.01%
2022/02/08	14	168.96	16	170.75	172.00	-2	39,830	-0.01%
2022/02/07	10	157.75	6	155.75	162.00	4	39,996	0.01%
2022/01/26	3	149.50	6	149.75	147.50	-3	41,239	-0.01%
2022/01/25	6.1	148.63	7	147.57	145.50	-0.9	41,581	0.00%
2022/01/24	28	152.48	20.2	152.37	153.00	7.9	41,813	0.02%
2022/01/21	4.3	156.02	1	153.50	151.50	3.3	42,137	0.01%
2022/01/20	1	162.50	1	162.00	161.00	0	42,290	0.00%
2022/01/19	23	162.35	21	163.64	161.50	2	42,524	0.00%
2022/01/18	8	167.87	1	166.50	166.00	7	42,715	0.02%
2022/01/17	4	167.50	2	168.50	166.00	2	43,550	0.00%
2022/01/14	1	167.00	14	168.57	173.50	-13	44,029	-0.03%
2022/01/13	10.1	173.08	9.2	172.39	168.50	0.9	44,460	0.00%
2022/01/12	14	178.14	8	179.31	176.00	6	44,725	0.01%
2022/01/11	12.1	180.43	13	180.85	181.50	-0.9	45,521	0.00%
2022/01/10	11.2	185.85	10.1	180.24	179.50	1.1	46,605	0.00%
2022/01/07	6.1	189.23	6.1	187.51	187.50	0	47,315	0.00%
2022/01/06	4	191.75	4.1	192.61	191.00	-0.1	48,866	0.00%
2022/01/05	18.1	189.62	8	192.50	191.00	10.1	49,726	0.02%
2022/01/04	10	187.45	11	187.50	191.50	-1	50,499	0.00%
2022/01/03	15	187.53	13.1	187.56	187.50	1.9	51,296	0.00%
2021/12/30	10.1	199.64	5.5	199.00	198.50	4.6	51,827	0.01%
2021/12/29	9	201.72	11	200.73	201.00	-2	52,778	0.00%
2021/12/28	9	202.11	7	203.64	200.50	2	54,654	0.00%
2021/12/27	6.1	199.90	7	198.86	199.00	-0.9	55,451	0.00%
2021/12/24	5	202.00	7.1	200.35	199.00	-2.1	56,326	0.00%
2021/12/23	8.1	204.76	8	201.75	200.00	0.1	56,322	0.00%
2021/12/22	5.1	204.10	7	203.43	204.00	-1.9	56,540	0.00%
2021/12/21	10	204.25	17	202.21	207.00	-7	56,543	-0.01%
2021/12/20	20	201.48	25	198.10	199.00	-5	56,620	-0.01%
2021/12/17	7	202.43	16.4	201.83	200.00	-9.4	56,644	-0.02%
2021/12/16	14	200.32	16.2	198.05	196.50	-2.2	56,315	0.00%
2021/12/15	27	194.50	27.4	194.74	199.00	-0.4	56,196	0.00%
2021/12/14	26.3	197.75	30.4	192.55	189.50	-4.1	56,156	-0.01%
2021/12/13	14	207.68	11.2	206.94	201.50	2.8	55,319	0.01%
2021/12/10	46	205.00	33.2	207.95	210.50	12.8	55,553	0.02%
2021/12/09	31	200.84	39	200.01	208.00	-8	54,894	-0.01%
2021/12/08	27	197.63	36.1	197.11	197.00	-9.1	54,715	-0.02%
2021/12/07	24	181.13	31.4	184.28	191.00	-7.4	54,241	-0.01%
2021/12/06	14.2	172.41	25	174.80	176.50	-10.8	53,587	-0.02%
2021/12/03	48	169.07	34	167.99	164.50	14	53,625	0.03%
2021/12/02	29	162.17	39.1	166.55	169.50	-10.1	53,692	-0.02%
2021/12/01	7	153.86	6.1	154.51	154.50	0.9	53,099	0.00%
2021/11/30	2	156.50	6	156.00	156.50	-4	53,553	-0.01%
2021/11/29	6	152.92	0	0.00	153.00	6	54,150	0.01%
2021/11/26	9	157.56	8	154.75	152.00	1	55,260	0.00%
2021/11/25	2	156.75	13.3	157.38	157.50	-11.3	55,943	-0.02%
2021/11/24	5	154.00	15	155.00	154.00	-10	56,530	-0.02%
2021/11/23	17.5	156.61	17	156.50	154.00	0.5	58,328	0.00%
2021/11/22	22	155.20	22	157.20	154.50	0	60,206	0.00%
2021/11/19	17	159.12	5.2	157.84	156.00	11.8	61,871	0.02%
2021/11/18	21	160.40	26	161.79	160.50	-5	64,140	-0.01%
2021/11/17	11	159.00	8	157.88	158.50	3	66,010	0.00%
2021/11/16	3	158.33	8	160.88	161.00	-5	67,378	-0.01%
2021/11/15	12	160.58	6	160.58	157.00	6	69,856	0.01%
2021/11/12	11.1	158.65	28	160.34	159.00	-16.9	71,211	-0.02%
2021/11/11	37	171.46	120	170.94	159.50	-83	71,484	-0.12%	大賣/
2021/11/10	27.1	181.06	24	182.81	177.00	3.1	72,107	0.00%
2021/11/09	62	185.98	48	187.02	183.50	14	73,224	0.02%
2021/11/08	31	183.29	48	187.14	190.00	-17	73,787	-0.02%
2021/11/05	14	175.86	19	175.45	178.00	-5	74,735	-0.01%
2021/11/04	39	176.68	27	178.06	174.50	12	76,083	0.02%
2021/11/03	24	168.69	21.2	173.98	171.50	2.8	76,323	0.00%
2021/11/02	17	161.94	12	161.33	161.00	5	76,868	0.01%
2021/11/01	18	162.75	26.2	160.59	158.50	-8.2	77,612	-0.01%
2021/10/29	15	161.03	12.5	159.94	160.00	2.5	78,267	0.00%
2021/10/28	5	155.90	38	154.89	153.50	-33	79,584	-0.04%
2021/10/27	18	154.22	0.3	153.06	153.00	17.7	82,036	0.02%
2021/10/26	29	158.79	10	157.10	157.00	19	84,992	0.02%
2021/10/25	36	156.08	46.2	157.05	157.50	-10.2	87,571	-0.01%
2021/10/22	16	155.91	37	153.85	152.50	-21	90,066	-0.02%
2021/10/21	5	161.30	12	162.04	159.00	-7	91,770	-0.01%
2021/10/20	11	162.55	7	160.43	159.50	4	92,550	0.00%
2021/10/19	11	160.27	10	160.05	158.00	1	94,278	0.00%
2021/10/18	24	155.19	27	151.44	160.00	-3	96,471	0.00%
2021/10/15	43	162.34	36	160.86	161.00	7	97,931	0.01%
2021/10/14	35	162.41	44	162.03	164.50	-9	98,982	-0.01%
2021/10/13	33	157.82	18	160.11	155.00	15	99,248	0.02%
2021/10/12	22.6	158.32	14.1	155.74	153.50	8.5	101,711	0.01%
2021/10/08	21	168.33	24.6	167.57	169.50	-3.6	102,911	0.00%
2021/10/07	15	171.63	22.3	170.83	171.50	-7.3	105,121	-0.01%
2021/10/06	17	166.03	31	163.81	161.50	-14	106,167	-0.01%
2021/10/05	30.1	164.59	33.1	167.56	173.00	-3	107,309	0.00%
2021/10/04	27.2	174.45	22	170.32	165.50	5.2	108,342	0.00%
2021/10/01	21.1	191.11	8	190.81	183.50	13.1	110,613	0.01%
2021/09/30	12	202.38	7	203.93	203.50	5	112,158	0.00%
2021/09/29	10.1	202.20	9	200.94	200.50	1.1	113,993	0.00%
2021/09/28	26	202.00	10	202.50	203.50	16	115,755	0.01%
2021/09/27	120.1	209.33	60	209.96	208.00	60.1	117,732	0.05%	大買/
2021/09/24	21	212.67	147	213.19	215.00	-126	121,860	-0.10%	大賣/鉅額交易
2021/09/23	5	208.20	25	208.52	207.50	-20	123,853	-0.02%
2021/09/22	125	204.07	9	203.44	203.00	116	127,961	0.09%	大買/鉅額交易
2021/09/17	39	205.88	30	207.13	210.00	9	129,019	0.01%
2021/09/16	12	203.83	5	201.90	200.50	7	131,239	0.01%
2021/09/15	25.2	201.18	31	202.92	205.00	-5.8	132,972	0.00%
2021/09/14	31	206.55	25	208.76	201.50	6	136,191	0.00%
2021/09/13	49	214.02	36	212.99	210.00	13	138,442	0.01%
2021/09/10	39	209.91	52	209.93	211.50	-13	139,336	-0.01%
2021/09/09	28	207.84	8	206.88	207.50	20	140,530	0.01%
2021/09/08	23.5	212.76	30	212.90	213.00	-6.5	141,059	0.00%
2021/09/07	8	204.63	28	207.70	209.50	-20	141,359	-0.01%
2021/09/06	30	217.35	11	217.64	211.00	19	140,707	0.01%
2021/09/03	21.1	232.94	12	230.67	222.00	9.1	140,444	0.01%
2021/09/02	27	238.74	27	238.81	235.50	0	139,951	0.00%
2021/09/01	28	240.05	15	239.40	235.00	13	139,269	0.01%
2021/08/31	21.1	249.13	22	248.02	248.00	-0.9	138,045	0.00%
2021/08/30	15	254.13	13	252.38	249.00	2	137,102	0.00%
2021/08/27	47	255.72	39	256.49	252.00	8	136,378	0.01%
2021/08/26	34.2	255.88	25	258.06	258.00	9.2	134,570	0.01%
2021/08/25	67	248.10	40.1	253.08	262.00	26.9	132,823	0.02%
2021/08/24	49	252.59	49	250.18	244.00	0	131,087	0.00%
2021/08/23	9	242.39	35	245.67	248.00	-26	129,142	-0.02%
2021/08/20	38	218.89	46	218.57	225.50	-8	129,352	-0.01%
2021/08/19	69	225.02	68.2	223.71	213.00	0.8	130,804	0.00%
2021/08/18	48	209.88	49	210.68	226.00	-1	129,864	0.00%
2021/08/17	13	215.23	8	213.88	205.50	5	130,875	0.00%
2021/08/16	23	214.93	16	214.66	215.00	7	131,847	0.01%
2021/08/13	52.1	228.25	51	223.49	215.00	1.1	131,260	0.00%
2021/08/12	30	219.00	34	222.00	230.00	-4	131,665	0.00%
2021/08/11	37	219.66	51	219.43	217.00	-14	131,247	-0.01%
2021/08/10	37	230.08	27	230.13	225.00	10	129,537	0.01%
2021/08/09	26	234.38	29	234.34	229.00	-3	128,839	0.00%
2021/08/06	33	231.41	59	233.89	231.00	-26	128,536	-0.02%
2021/08/05	45	225.81	30	221.75	221.00	15	127,154	0.01%
2021/08/04	18	232.78	17	235.26	233.00	1	126,543	0.00%
2021/08/03	39	231.29	32	232.25	229.00	7	126,639	0.01%
2021/08/02	52	224.73	49.1	223.49	232.00	2.9	125,565	0.00%
2021/07/30	65.1	245.28	57	237.51	223.50	8.1	123,176	0.01%
2021/07/29	52	237.44	69	239.57	248.00	-17	120,666	-0.01%
2021/07/28	64.1	206.95	47	210.61	225.50	17.1	118,502	0.01%
2021/07/27	18	206.69	30.1	206.29	205.00	-12.1	116,098	-0.01%
2021/07/26	15	231.03	42.6	225.28	216.50	-27.6	115,006	-0.02%
2021/07/23	57.7	242.79	75	243.35	240.00	-17.3	113,819	-0.02%
2021/07/22	68	230.76	69	227.05	240.00	-1	112,099	0.00%
2021/07/21	83.1	259.91	68	246.83	238.50	15.1	109,689	0.01%
2021/07/20	66	269.65	51	272.45	260.50	15	107,231	0.01%
2021/07/19	40.1	289.99	36	288.32	286.00	4.1	105,706	0.00%
2021/07/16	136	291.53	109	292.94	286.00	27	105,178	0.03%	大買/大賣/
2021/07/15	56	268.18	59	269.37	278.50	-3	102,364	0.00%
2021/07/14	91	252.33	113	256.16	253.50	-22	101,196	-0.02%	大賣/
2021/07/13	90	270.59	53	270.89	258.50	37	98,531	0.04%
2021/07/12	54.1	290.04	93.1	286.94	287.00	-39.1	96,744	-0.04%
2021/07/09	144.4	285.92	87	287.88	275.00	57.4	94,700	0.06%	大買/
2021/07/08	55.1	282.13	74	287.68	304.00	-18.9	92,400	-0.02%
2021/07/07	83.2	292.20	53.5	288.40	276.50	29.7	89,534	0.03%
2021/07/06	40.1	306.51	43.1	304.16	296.00	-3	87,537	0.00%
2021/07/05	85.2	312.13	62.1	309.56	302.00	23.1	85,714	0.03%
2021/07/02	110.2	333.36	104	329.25	326.50	6.2	83,762	0.01%	大買/大賣/
2021/07/01	102.6	338.63	101	337.62	336.00	1.6	81,705	0.00%	大買/大賣/
2021/06/30	57	308.51	69	312.30	321.00	-12	77,304	-0.02%
2021/06/29	109	309.56	92.1	304.22	292.00	17	75,146	0.02%	大買/
2021/06/28	35	292.49	43	296.47	300.00	-8	71,395	-0.01%
2021/06/25	53	267.47	68.2	268.78	273.00	-15.2	70,194	-0.02%
2021/06/24	72	235.34	45	243.62	248.50	27	67,663	0.04%
2021/06/23	86.1	242.94	109	237.45	226.00	-23	65,883	-0.03%	大賣/
2021/06/22	88	262.60	50	258.18	251.00	38	61,674	0.06%
2021/06/21	51	240.96	71	239.94	249.00	-20	58,851	-0.03%
2021/06/18	65	220.78	89	221.37	226.50	-24	58,156	-0.04%
2021/06/17	114.1	204.02	89.1	204.71	206.00	25	56,643	0.04%	大買/
2021/06/16	84	205.91	56	209.27	205.50	28	55,154	0.05%
2021/06/15	26	183.87	10	190.35	191.50	16	53,839	0.03%
2021/06/11	3	166.67	11	168.82	174.50	-8	53,432	-0.01%
2021/06/10	1	153.00	36	151.47	159.00	-35	53,228	-0.07%
2021/06/09	4	159.00	4	159.88	160.00	0	53,324	0.00%
2021/06/08	6	160.25	26	157.96	165.00	-20	53,404	-0.04%
2021/06/07	3	147.83	20	148.60	153.00	-17	53,464	-0.03%
2021/06/04	4	155.63	4	158.63	155.50	0	53,521	0.00%
2021/06/03	3.2	163.53	1	159.00	161.00	2.2	53,592	0.00%
2021/06/02	11.1	167.82	8	165.56	160.00	3.1	53,515	0.01%
2021/06/01	3	155.00	9	157.94	159.50	-6	53,205	-0.01%
2021/05/31	13	147.50	33	145.14	145.00	-20	53,006	-0.04%
2021/05/28	44	149.09	266	147.02	154.50	-222	52,533	-0.42%	大賣/鉅額交易
2021/05/27	287	137.41	78	138.72	140.50	209	50,723	0.41%	大買/鉅額交易
2021/05/26	44	121.06	61	123.44	128.00	-17	47,866	-0.04%
2021/05/25	98	124.16	55.1	122.09	116.50	42.9	46,237	0.09%
2021/05/24	89	121.69	46.8	122.30	125.00	42.2	43,825	0.10%
2021/05/21	43	111.52	33	113.61	114.00	10	42,234	0.02%
2021/05/20	35	96.44	104.3	100.62	104.00	-69.3	41,724	-0.17%	大賣/
2021/05/19	16	92.79	45	94.35	94.60	-29	39,609	-0.07%
2021/05/18	6	84.65	32	85.41	86.00	-26	39,042	-0.07%
2021/05/17	142	79.82	182	78.62	78.20	-40	38,911	-0.10%	大買/大賣/
2021/05/14	61	81.06	18	79.02	81.60	43	37,764	0.11%
2021/05/13	53.1	81.35	31	81.77	80.10	22.1	36,679	0.06%
2021/05/12	38	92.00	3	92.23	88.90	35	36,346	0.10%
2021/05/11	90	100.22	61	101.40	98.70	29	36,361	0.08%
2021/05/10	80	98.40	80.2	98.14	101.50	-0.2	35,317	0.00%
2021/05/07	22	90.48	22	91.33	92.30	0	34,558	0.00%
2021/05/06	35	93.31	19	89.85	89.90	16	34,312	0.05%
2021/05/05	43	93.19	53	93.52	92.50	-10	33,721	-0.03%
2021/05/04	35	98.86	91	92.94	91.40	-56	33,189	-0.17%
2021/05/03	91	101.92	53.5	102.93	101.50	37.5	32,428	0.12%
2021/04/29	21	92.17	22	93.89	94.70	-1	31,563	0.00%
2021/04/28	14	94.37	53	94.37	92.50	-39	31,936	-0.12%
2021/04/27	49	93.94	38	92.73	91.20	11	31,941	0.03%
2021/04/26	7	87.50	16	88.81	90.20	-9	31,963	-0.03%
2021/04/23	27	83.92	43	86.32	82.00	-16	32,715	-0.05%
2021/04/22	82	95.46	19	93.11	85.80	63	32,945	0.19%
2021/04/21	24	85.58	40	88.46	89.60	-16	32,068	-0.05%
2021/04/20	28	82.69	5	80.22	81.50	23	31,928	0.07%
2021/04/19	12	78.14	19	80.46	80.60	-7	32,264	-0.02%
2021/04/16	32	70.80	18	69.78	73.30	14	32,430	0.04%
2021/04/15	18	66.73	13	65.37	66.70	5	32,892	0.02%
2021/04/14	21	65.93	78	62.06	65.30	-57	34,186	-0.17%
2021/04/13	8	63.46	19	64.36	64.30	-11	34,459	-0.03%
2021/04/12	11	60.05	10	63.05	64.00	1	35,159	0.00%
2021/04/09	2	57.60	46	57.15	58.20	-44	36,862	-0.12%
2021/04/08	16	59.00	12	58.73	58.90	4	37,908	0.01%
2021/04/07	28	57.95	32	58.20	58.70	-4	39,236	-0.01%
2021/04/06	81	56.92	49	56.18	57.40	32	42,280	0.08%
2021/04/01	81	56.16	34	56.06	55.90	47	43,279	0.11%
2021/03/31	49	56.24	100	55.92	55.10	-51	44,129	-0.12%
2021/03/30	23	55.00	46	54.64	54.60	-23	44,067	-0.05%
2021/03/29	59	55.04	13	54.97	55.40	46	44,720	0.10%
2021/03/26	5	50.94	5	51.42	52.90	0	46,649	0.00%
2021/03/25	3	50.50	3	51.13	49.90	0	47,659	0.00%
2021/03/24	9	52.00	39	51.82	52.00	-30	48,732	-0.06%
2021/03/23	56	52.68	7	52.31	51.70	49	48,863	0.10%
2021/03/22	3	54.17	56	53.40	54.50	-53	48,009	-0.11%
2021/03/19	46	49.93	12	50.18	49.55	34	47,755	0.07%
2021/03/18	19	49.83	3	49.70	49.95	16	48,015	0.03%
2021/03/17	0	0.00	2	49.03	49.00	-2	48,441	0.00%
2021/03/16	3	48.62	3	48.38	48.65	0	48,956	0.00%
2021/03/15	1	48.65	3.1	48.58	48.70	-2.1	49,649	0.00%
2021/03/12	3	48.08	1	47.95	47.40	2	50,455	0.00%
2021/03/11	2	47.85	3	47.60	47.25	-1	50,756	0.00%
2021/03/10	4	46.71	3	46.65	47.00	1	50,926	0.00%
2021/03/09	1	47.90	3	47.27	47.50	-2	51,141	0.00%
2021/03/08	1	46.40	12	46.38	45.40	-11	51,479	-0.02%
2021/03/05	2	45.75	5	46.32	45.85	-3	51,890	-0.01%
2021/03/04	4	46.55	14	46.79	46.05	-10	52,319	-0.02%
2021/03/03	24	46.68	1	47.40	47.30	23	52,717	0.04%
2021/03/02	1	49.50	3	45.55	45.50	-2	53,775	0.00%
2021/02/26	7	47.62	29	47.79	47.95	-22	54,074	-0.04%
2021/02/25	35	47.69	9	47.29	47.30	26	54,060	0.05%
2021/02/24	1	47.25	3	46.77	46.00	-2	54,183	0.00%
2021/02/23	8	47.29	5	46.92	46.70	3	54,262	0.01%
2021/02/22	4	46.90	61	47.06	46.75	-57	54,800	-0.10%
2021/02/18	60	46.00	4	45.14	45.25	56	55,206	0.10%
2021/02/17	5	44.02	4.2	42.73	43.90	0.8	54,788	0.00%
2021/02/05	1.1	42.23	1	43.10	42.20	0.1	54,773	0.00%
2021/02/04	0.1	43.30	2	42.70	43.50	-1.9	54,818	0.00%
2021/02/03	4	42.76	2	43.60	42.25	2	55,361	0.00%
2021/02/02	15	43.71	16	43.79	43.50	-1	56,019	0.00%
2021/02/01	8	41.94	56	41.62	41.35	-48	55,488	-0.09%
2021/01/29	52	44.37	1	44.65	42.80	51	55,267	0.09%
2021/01/28	3	44.95	53	45.13	44.75	-50	55,130	-0.09%
2021/01/27	27	45.60	25	46.30	44.55	2	54,963	0.00%
2021/01/26	5	45.70	7	45.98	45.60	-2	55,058	0.00%
2021/01/25	5	45.96	20	46.06	45.65	-15	54,998	-0.03%
2021/01/22	14	44.73	15	44.56	44.80	-1	54,629	0.00%
2021/01/21	13	44.05	15	44.76	42.70	-2	54,212	0.00%
2021/01/20	33.2	42.73	51	42.62	42.10	-17.8	53,579	-0.03%
2021/01/19	80	44.73	56	44.31	43.20	24	52,968	0.05%
2021/01/18	21	43.95	35	43.50	45.10	-14	52,507	-0.03%
2021/01/15	51	45.30	34	44.73	43.25	17	51,347	0.03%
2021/01/14	24	49.57	29	49.59	48.05	-5	50,492	-0.01%
2021/01/13	22	48.78	65	48.97	48.00	-43	50,040	-0.09%
2021/01/12	58	50.11	41	49.89	49.05	17	49,715	0.03%
2021/01/11	18	49.38	28	49.81	50.40	-10	48,278	-0.02%
2021/01/08	96	48.55	48	48.45	48.50	48	47,488	0.10%
2021/01/07	57.1	46.84	47	46.43	47.35	10.1	46,536	0.02%
2021/01/06	43	52.20	22	52.75	50.30	21	45,072	0.05%
2021/01/05	55	55.36	29	55.18	54.60	26	44,340	0.06%
2021/01/04	68	55.82	100	55.75	57.10	-32	43,023	-0.07%
2020/12/31	69	51.45	72	52.11	52.90	-3	40,875	-0.01%
2020/12/30	76	49.70	74	50.05	50.10	2	39,737	0.01%
2020/12/29	76	53.17	89	53.37	49.35	-13	38,285	-0.03%
2020/12/28	33	52.32	31.1	51.28	52.80	1.9	35,075	0.01%
2020/12/25	65	48.07	45.1	48.09	48.00	19.9	33,634	0.06%
2020/12/24	52	45.80	58	45.90	45.25	-6	32,551	-0.02%
2020/12/23	31	44.06	27	44.41	45.45	4	32,156	0.01%
2020/12/22	45	47.69	58	46.82	43.15	-13	31,216	-0.04%
2020/12/21	60	46.04	60	46.47	47.50	0	28,681	0.00%
2020/12/18	14	43.41	17	43.44	43.20	-3	27,305	-0.01%
2020/12/17	13	41.80	20	41.22	42.35	-7	25,975	-0.03%
2020/12/16	8	41.05	2	40.55	41.00	6	25,507	0.02%
2020/12/15	11	41.19	12	41.12	40.00	-1	25,254	0.00%
2020/12/14	6	40.26	14	40.51	40.75	-8	24,601	-0.03%
2020/12/11	13	40.57	107	40.66	38.95	-94	24,110	-0.39%	大賣/
2020/12/10	62	41.78	19	41.95	41.40	43	23,548	0.18%
2020/12/09	13	41.46	18	41.49	41.40	-5	22,943	-0.02%
2020/12/08	43	41.00	11	40.81	40.60	32	22,173	0.14%
2020/12/07	9	37.74	12	38.34	38.25	-3	21,113	-0.01%
2020/12/04	18	38.70	10	38.54	38.00	8	20,573	0.04%
2020/12/03	35	40.17	12	40.07	39.50	23	20,136	0.11%
2020/12/02	14	40.31	5	40.34	40.00	9	19,824	0.05%
2020/12/01	12	41.83	5	41.88	41.10	7	19,317	0.04%
2020/11/30	20	43.27	8	43.10	43.70	12	18,836	0.06%
2020/11/27	17	41.93	22	42.10	43.00	-5	18,393	-0.03%
2020/11/26	34	41.85	23	42.72	40.65	11	17,895	0.06%
2020/11/25	33	39.11	55	39.27	40.90	-22	16,799	-0.13%
2020/11/24	9	37.71	4	37.68	37.20	5	16,009	0.03%
2020/11/23	11	37.76	12	37.70	37.45	-1	15,818	-0.01%
2020/11/20	6	37.46	13	37.33	36.75	-7	15,621	-0.04%
2020/11/19	26	37.08	16.2	36.45	37.45	9.8	15,539	0.06%
2020/11/18	19	35.19	45.1	35.35	36.40	-26.1	14,552	-0.18%
2020/11/17	17	32.81	21	32.28	33.35	-4	13,788	-0.03%
2020/11/16	9	31.68	61	31.75	31.55	-52	13,474	-0.39%
2020/11/13	11	30.69	20	31.56	30.60	-9	13,393	-0.07%
2020/11/12	15	31.63	1	31.20	31.20	14	13,198	0.11%
2020/11/11	49	31.82	21	30.80	32.45	28	13,081	0.21%
2020/11/10	17.1	32.12	7	33.08	29.80	10.1	12,631	0.08%
2020/11/09	0	0.00	0.3	32.25	32.25	-0.3	11,564	0.00%
2020/11/06	11	29.01	2	29.05	29.35	9	11,333	0.08%
2020/11/05	2	29.10	7	28.94	28.95	-5	11,279	-0.04%
2020/11/04	7	28.49	9	28.54	28.90	-2	11,238	-0.02%
2020/11/03	14	28.40	10	28.00	28.60	4	11,022	0.04%
2020/11/02	22	27.33	18	27.62	27.00	4	10,673	0.04%
2020/10/29	10	26.50	10	26.75	26.70	0	10,172	0.00%
2020/10/26	17	25.87	16	26.34	26.85	1	9,717	0.01%
2020/10/22	0	0.00	1	24.40	24.45	-1	9,161	-0.01%
2020/10/21	0	0.00	18	25.16	25.30	-18	9,085	-0.20%
2020/10/20	8	24.18	60	24.65	25.25	-52	8,840	-0.59%
2020/10/15	100	24.22	0	0.00	24.05	100	8,399	1.19%
2020/10/14	0	0.00	110	24.47	24.55	-110	8,292	-1.33%	大賣/鉅額交易
2020/10/13	14	24.95	18	24.92	25.05	-4	8,112	-0.05%
2020/10/12	5	22.75	0	0.00	23.15	5	7,687	0.07%
2020/10/08	21	23.70	11	23.62	23.80	10	7,540	0.13%
2020/10/07	0	0.00	3	24.30	24.45	-3	7,351	-0.04%
2020/10/06	1	22.70	1	23.45	23.45	0	7,094	0.00%
2020/10/05	0	0.00	3	22.45	22.85	-3	6,852	-0.04%
2020/09/29	63	22.13	52	21.51	21.00	11	6,614	0.17%
2020/09/28	48	21.28	29	21.64	21.65	19	6,365	0.30%
2020/09/23	0	0.00	3	19.55	19.50	-3	5,708	-0.05%
2020/09/18	20	20.30	0	0.00	20.30	20	5,627	0.36%
2020/09/16	0	0.00	1	19.95	20.10	-1	5,575	-0.02%
2020/09/10	20	20.50	0	0.00	20.40	20	5,238	0.38%
2020/09/07	4	20.43	2	20.30	20.15	2	5,064	0.04%
2020/09/03	0	0.00	1	20.35	20.45	-1	4,775	-0.02%
2020/09/02	0	0.00	20	20.55	20.70	-20	4,671	-0.43%
2020/08/31	16	21.79	15	21.20	21.20	1	4,531	0.02%
2020/08/28	1	20.90	0	0.00	21.00	1	4,317	0.02%
2020/08/26	3	22.12	9	22.07	22.10	-6	4,161	-0.14%
2020/08/25	2	21.40	3	20.75	21.75	-1	3,937	-0.03%
2020/08/24	3	20.15	0	0.00	20.40	3	3,573	0.08%
2020/08/21	0	0.00	2	20.00	20.10	-2	3,516	-0.06%
2020/08/20	26	20.05	2	19.90	19.95	24	3,447	0.70%
2020/08/19	3	20.55	10	20.85	20.35	-7	3,250	-0.22%
2020/08/18	0	0.00	1	19.80	20.10	-1	3,028	-0.03%
2020/08/17	10	20.30	0	0.00	20.05	10	2,835	0.35%
2020/08/13	0	0.00	4	19.00	19.05	-4	2,275	-0.18%
2020/08/12	0	0.00	10	18.75	18.80	-10	2,218	-0.45%
2020/08/10	0	0.00	1	18.70	19.00	-1	2,144	-0.05%
2020/08/07	0	0.00	1	18.10	18.30	-1	2,044	-0.05%
2020/08/06	5	18.20	0	0.00	18.30	5	2,057	0.24%
2020/07/31	1	17.25	0	0.00	17.40	1	2,007	0.05%
2020/07/29	5	17.00	0	0.00	17.00	5	2,021	0.25%
2020/07/24	5	17.40	5	17.30	17.50	0	2,094	0.00%
2020/07/20	0	0.00	15	17.95	17.90	-15	2,074	-0.72%
2020/07/16	2	18.60	0	0.00	18.55	2	2,081	0.10%
2020/07/13	1	18.75	2.5	18.74	18.80	-1.5	2,028	-0.07%
2020/07/10	15	18.60	5	18.05	18.65	10	2,028	0.49%
2020/07/09	0	0.00	5	18.50	18.50	-5	1,967	-0.25%
2020/07/08	3	18.55	0	0.00	18.70	3	1,906	0.16%
2020/07/07	0	0.00	7	17.65	18.40	-7	1,792	-0.39%
2020/06/19	0	16.30	0	0.00	16.25	0	1,824	0.00%
2020/06/12	2	16.30	14	16.24	16.40	-12	2,137	-0.56%
2020/06/11	7	16.86	0	0.00	16.65	7	2,176	0.32%
2020/05/18	0	15.80	0	0.00	15.75	0	2,282	0.00%
2020/05/15	5	15.50	0	0.00	15.55	5	2,291	0.22%
2020/05/13	5	16.00	0	0.00	15.95	5	2,283	0.22%
2020/05/12	1	16.70	0	0.00	16.40	1	2,264	0.04%
2020/05/04	0	0.00	10	16.55	16.55	-10	2,264	-0.44%
2020/04/17	0	0.00	3	16.10	16.15	-3	2,199	-0.14%
2020/04/15	10	16.10	0	0.00	16.10	10	2,151	0.46%
2020/04/13	2	15.15	0	0.00	15.05	2	2,124	0.09%
2020/04/10	0	0.00	5	15.24	15.30	-5	2,113	-0.24%
2020/04/07	0	0.00	4	14.64	14.50	-4	2,062	-0.19%
2020/04/01	2	14.20	0	0.00	14.35	2	2,011	0.10%
2020/03/31	0.1	14.05	20	14.10	13.75	-20	1,958	-1.02%
2020/03/30	40	13.60	10	13.80	13.85	30	1,933	1.55%
2020/03/27	30	14.00	30	13.95	13.90	0	1,903	0.00%
2020/03/26	0.1	13.60	0	0.00	13.60	0.1	1,872	0.00%
2020/03/25	3	13.55	0	0.00	13.25	3	1,844	0.16%
2020/03/23	0.1	12.50	0	0.00	12.25	0.1	1,812	0.00%
2020/03/17	0.1	14.30	0	0.00	13.40	0.1	1,565	0.00%
2020/03/16	0	15.00	0	0.00	14.30	0	1,524	0.00%
2020/02/03	0	0.00	5	16.65	17.05	-5	1,212	-0.41%
2020/01/02	0.5	18.40	0	0.00	18.50	0.5	1,260	0.04%
2019/09/20	0	0.00	5	18.90	18.85	-5	4,796	-0.10%
2019/09/19	0	0.00	2	19.05	19.05	-2	4,779	-0.04%
2019/09/04	0	0.00	4	20.43	20.15	-4	4,831	-0.08%
2019/09/03	9	20.06	3	19.88	20.20	6	4,719	0.13%
2019/08/29	0	0.00	2	19.20	19.00	-2	4,544	-0.04%
2019/08/26	0	0.00	2	19.00	18.75	-2	4,612	-0.04%
2019/08/23	0	0.00	1	18.55	18.60	-1	4,582	-0.02%
2019/08/15	10	20.29	0	0.00	19.80	10	4,356	0.23%
2019/08/14	0	0.00	2	21.20	21.05	-2	4,292	-0.05%
2019/08/08	0	0.00	1	21.35	21.40	-1	4,184	-0.02%
2019/08/07	2	20.20	2	20.50	20.50	0	4,085	0.00%
2019/08/06	1	20.85	0	0.00	20.55	1	4,031	0.02%
2019/08/02	2	21.55	10	21.55	21.80	-8	3,813	-0.21%
2019/08/01	0	0.00	5	21.30	20.85	-5	3,588	-0.14%
2019/07/31	10	20.95	5	20.90	20.75	5	3,472	0.14%
2019/07/30	5	21.30	0.1	21.10	21.25	4.9	3,382	0.15%
2019/07/29	6	22.02	0	0.00	22.10	6	3,295	0.18%
2019/07/26	5	21.80	5	23.20	21.90	0	3,167	0.00%
2019/07/25	0	0.00	5	21.70	21.90	-5	2,829	-0.18%
2019/07/24	7	20.48	2	20.40	20.40	5	2,501	0.20%
2019/07/23	0	0.00	5	19.75	19.55	-5	2,277	-0.22%
2019/07/22	5	19.25	1	19.15	19.25	4	2,169	0.18%
2019/07/12	3	18.97	0	0.00	19.00	3	2,055	0.15%
2019/07/05	0	0.00	1	19.10	19.25	-1	1,893	-0.05%
2019/07/02	0	0.00	1	18.95	19.10	-1	1,787	-0.06%
2019/06/14	2	18.55	0	0.00	18.40	2	1,419	0.14%
2019/05/23	0	0.00	1	17.45	17.60	-1	823	-0.12%
2019/05/16	1	17.05	0	0.00	17.05	1	727	0.14%
2019/01/28	0	0.00	1	15.90	15.95	-1	454	-0.22%
2018/12/11	0	0.00	1	16.05	16.10	-1	795	-0.13%
2018/12/10	0	0.00	5	15.95	16.00	-5	800	-0.62%
2018/11/28	14	15.89	14	16.05	16.00	0	870	0.00%
2018/08/24	0	0.00	2	16.70	16.75	-2	1,343	-0.15%
2018/08/21	2	17.30	0	0.00	17.30	2	1,318	0.15%
2018/08/15	0	0.00	15	16.85	16.90	-15	1,214	-1.23%
2018/07/02	0	0.00	3	16.80	16.95	-3	1,322	-0.23%
2018/06/13	0	0.00	5	16.65	16.65	-5	1,409	-0.35%
2018/06/06	0	0.00	5	16.75	16.70	-5	1,534	-0.33%
2018/05/17	8	16.58	0	0.00	16.55	8	1,629	0.49%
2018/04/20	5	17.20	0	0.00	17.20	5	1,860	0.27%
2018/04/09	0	0.00	6	17.95	17.90	-6	2,055	-0.29%
2018/03/12	0	0.00	10	18.00	18.10	-10	2,314	-0.43%
2018/03/09	3	18.20	0	0.00	18.15	3	2,383	0.13%
2018/02/02	1	18.50	0	0.00	18.50	1	3,140	0.03%
2018/01/05	5	19.80	0	0.00	19.75	5	3,296	0.15%
2018/01/02	2	20.05	0	0.00	19.85	2	3,233	0.06%