萬海 (2615)-元大-大統券商分點個股進出

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
70.1
漲跌
▲6.3
漲幅
+9.87%
成交量
132,497張
產業
上市航運類股
2322人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統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
2024/05/13	105.1	69.04	57.1	69.59	70.10	48	13,910	0.35%	大買/
2024/05/10	25	61.29	53.1	62.49	63.80	-28.1	11,861	-0.24%
2024/05/09	15	55.28	33.6	56.51	58.00	-18.6	10,361	-0.18%
2024/05/08	9	52.09	14.3	52.63	52.80	-5.3	9,418	-0.06%
2024/05/07	0	0.00	37	51.00	50.80	-37	8,781	-0.42%
2024/05/03	4	49.59	8	50.23	49.40	-4	8,490	-0.05%
2024/05/02	27.5	51.79	27	49.72	49.40	0.5	8,400	0.01%
2024/04/30	9	48.79	11	49.72	50.70	-2	7,939	-0.03%
2024/04/29	4	49.66	1.1	49.54	49.55	2.9	7,708	0.04%
2024/04/26	6.5	48.58	16	48.40	48.35	-9.5	7,407	-0.13%
2024/04/25	7	45.39	5	45.30	45.50	2	7,008	0.03%
2024/04/24	4	45.35	0	0.00	45.45	4	7,132	0.06%
2024/04/23	0	0.00	2	44.80	44.95	-2	7,199	-0.03%
2024/04/22	1	44.80	3	44.40	43.85	-2	7,263	-0.03%
2024/04/19	2	43.35	0	0.00	43.25	2	7,188	0.03%
2024/04/17	1	43.10	0	0.00	42.80	1	7,256	0.01%
2024/04/16	0.2	43.30	0	0.00	42.90	0.2	7,492	0.00%
2024/04/10	1	44.70	0	0.00	44.50	1	9,432	0.01%
2024/04/09	0	44.90	0.2	44.50	44.95	-0.2	9,660	0.00%
2024/04/08	0	0.00	1	43.50	44.10	-1	10,167	-0.01%
2024/04/03	0.1	43.85	0	0.00	43.65	0.1	10,191	0.00%
2024/04/02	3	44.05	1	44.10	44.05	2	10,328	0.02%
2024/03/28	0	44.30	0	0.00	44.00	0	11,852	0.00%
2024/03/26	1	44.56	0	0.00	44.55	1	14,921	0.01%
2024/03/22	0.1	44.79	1	45.00	45.30	-0.9	16,105	-0.01%
2024/03/21	0	45.25	0	0.00	45.10	0	16,959	0.00%
2024/03/20	6	45.17	0	0.00	45.00	6	17,230	0.03%
2024/03/19	2	45.65	0	0.00	45.50	2	17,402	0.01%
2024/03/18	1	45.40	0	0.00	45.65	1	17,526	0.01%
2024/03/15	23	45.55	3	46.30	46.45	20	17,778	0.11%
2024/03/14	14.1	47.26	1	47.60	47.10	13.1	17,606	0.07%
2024/03/13	4	49.41	0	0.00	49.00	4	17,484	0.02%
2024/03/12	2	49.25	0	0.00	49.45	2	17,429	0.01%
2024/03/08	12	49.11	1	48.30	48.65	11	17,905	0.06%
2024/03/07	1	48.55	6	48.45	48.10	-5	18,241	-0.03%
2024/03/06	5	48.84	0	0.00	48.40	5	18,390	0.03%
2024/03/05	12.3	49.63	2	49.85	49.35	10.3	18,379	0.06%
2024/03/04	4	49.26	1	49.60	49.65	3	18,350	0.02%
2024/03/01	4	49.69	0	0.00	49.90	4	18,376	0.02%
2024/02/29	1	49.66	1	50.50	50.40	0	18,247	0.00%
2024/02/27	1.2	48.53	0	0.00	48.10	1.2	17,884	0.01%
2024/02/26	0	49.05	0	0.00	48.80	0	17,833	0.00%
2024/02/23	1	49.70	2	49.78	49.65	-1	17,845	-0.01%
2024/02/22	1	50.10	0.3	49.90	50.00	0.7	17,821	0.00%
2024/02/21	0.2	49.54	0	0.00	49.00	0.2	17,723	0.00%
2024/02/20	6	48.23	15	48.80	48.65	-9	17,675	-0.05%
2024/02/19	0	0.00	0.1	47.40	47.90	-0.1	17,664	0.00%
2024/02/16	1	47.35	0.2	47.50	47.30	0.8	17,819	0.00%
2024/02/15	3	46.70	2	46.75	47.20	1	17,961	0.01%
2024/02/05	2	48.03	0	0.00	47.75	2	17,943	0.01%
2024/02/02	5	48.32	2	47.90	48.20	3	17,983	0.02%
2024/02/01	0	0.00	10	49.70	49.65	-10	17,868	-0.06%
2024/01/31	1	49.35	3	49.60	48.90	-2	17,839	-0.01%
2024/01/30	3	49.57	1	49.60	49.45	2	17,848	0.01%
2024/01/29	2	50.00	0.3	49.95	50.00	1.8	17,858	0.01%
2024/01/26	4	49.53	2	49.60	49.75	2	17,882	0.01%
2024/01/25	1	50.00	0	0.00	49.75	1	17,876	0.01%
2024/01/23	0	0.00	0	50.40	50.20	0	17,846	0.00%
2024/01/22	23	50.55	0	0.00	50.70	23	17,889	0.13%
2024/01/19	9	51.49	9	51.86	51.20	0	17,791	0.00%
2024/01/18	10	52.17	8	51.50	52.50	2	17,695	0.01%
2024/01/17	8	51.05	2	50.40	51.00	6	17,539	0.03%
2024/01/16	7	51.80	7	51.87	52.00	0	17,383	0.00%
2024/01/15	3	53.70	1	53.60	52.80	2	17,235	0.01%
2024/01/12	29	52.67	42	52.55	52.50	-13	17,179	-0.08%
2024/01/11	10	50.50	0	0.00	50.90	10	17,038	0.06%
2024/01/10	1	50.60	13	50.60	50.70	-12	16,960	-0.07%
2024/01/09	33	52.58	19	52.11	52.40	14	16,693	0.08%
2024/01/08	3	57.40	1	56.30	56.20	2	16,210	0.01%
2024/01/05	7.3	57.30	6	57.47	57.90	1.3	15,999	0.01%
2024/01/04	15	57.25	24	57.35	57.00	-9	15,558	-0.06%
2024/01/03	7	55.00	6	54.85	55.00	1	14,793	0.01%
2024/01/02	8	56.45	7	57.70	54.70	1	14,512	0.01%
2023/12/29	10	55.00	1	54.90	55.00	9	13,941	0.06%
2023/12/28	0	55.90	9	55.50	55.20	-9	13,906	-0.06%
2023/12/27	19	57.45	23	56.85	56.60	-4	13,795	-0.03%
2023/12/26	3.2	55.24	4	55.25	56.00	-0.8	13,532	-0.01%
2023/12/25	15.2	56.14	9	57.11	54.50	6.2	13,140	0.05%
2023/12/22	39.2	60.52	37	60.23	60.10	2.2	12,342	0.02%
2023/12/21	33.7	57.69	33.3	57.07	59.60	0.4	10,570	0.00%
2023/12/20	33	51.68	35	52.86	54.50	-2	9,261	-0.02%
2023/12/19	18	52.98	17	52.88	52.30	1	8,798	0.01%
2023/12/18	48	52.23	68	52.70	52.90	-20	8,116	-0.25%
2023/12/15	1	50.10	3	50.67	50.60	-2	7,335	-0.03%
2023/12/14	2.1	49.60	0.1	48.95	49.05	2	7,080	0.03%
2023/12/13	3	49.87	15	50.37	50.10	-12	6,925	-0.17%
2023/12/12	7	52.84	2	53.35	51.80	5	7,366	0.07%
2023/12/11	14.9	52.19	28	52.39	52.40	-13.1	7,192	-0.18%
2023/12/08	1	50.40	10	50.90	51.10	-9	6,988	-0.13%
2023/12/07	1	50.80	1	50.50	50.10	0	6,981	0.00%
2023/12/06	1.6	50.85	1	50.50	51.30	0.6	6,957	0.01%
2023/12/05	23	51.66	16	50.98	52.00	7	6,865	0.10%
2023/12/04	43	51.78	25	51.34	52.50	18	6,511	0.28%
2023/12/01	1.6	47.66	8	48.04	48.65	-6.4	6,098	-0.10%
2023/11/29	0.1	46.65	0	0.00	46.55	0.1	6,006	0.00%
2023/11/28	0	0.00	5	46.95	47.00	-5	6,013	-0.08%
2023/11/27	1	45.85	0	0.00	46.00	1	5,993	0.02%
2023/11/24	2	45.48	0	0.00	45.50	2	5,985	0.03%
2023/11/23	3	45.60	0	0.00	45.75	3	6,051	0.05%
2023/11/22	1	45.60	0	0.00	45.65	1	6,052	0.02%
2023/11/21	1	46.55	0	0.00	46.55	1	6,010	0.02%
2023/11/20	17	47.05	0	0.00	46.95	17	6,094	0.28%
2023/11/16	1.4	47.47	0.4	47.60	47.40	1	6,207	0.02%
2023/11/15	0	0.00	3	47.00	47.85	-3	6,230	-0.05%
2023/11/14	3	46.37	2	46.68	46.10	1	6,289	0.02%
2023/11/10	0	0.00	2	45.20	45.00	-2	6,230	-0.03%
2023/11/09	1	46.65	0	0.00	46.35	1	6,191	0.02%
2023/11/07	0	0.00	1	46.20	46.25	-1	6,245	-0.02%
2023/10/31	3	46.83	0	0.00	46.20	3	6,272	0.05%
2023/10/30	0	0.00	6.6	46.62	47.45	-6.6	6,225	-0.11%
2023/10/26	0	0.00	2	44.90	44.70	-2	6,218	-0.03%
2023/10/20	0.3	44.54	0	0.00	44.90	0.3	6,415	0.00%
2023/10/19	0.4	45.50	1	45.60	45.60	-0.6	6,456	-0.01%
2023/10/16	2	44.00	12	44.07	45.00	-10	6,549	-0.15%
2023/10/13	2	44.30	4	44.60	44.25	-2	6,610	-0.03%
2023/10/11	2.1	45.31	0	0.00	45.25	2.1	6,647	0.03%
2023/10/05	1	46.85	1	47.10	46.75	0	6,910	0.00%
2023/10/04	18.3	45.86	18	46.10	46.35	0.3	6,971	0.00%
2023/10/03	0	0.00	3.5	46.81	46.00	-3.5	7,134	-0.05%
2023/10/02	0.5	47.42	1	47.25	47.35	-0.5	7,230	-0.01%
2023/09/28	3	48.77	0	0.00	48.30	3	7,291	0.04%
2023/09/25	0.3	49.28	3	48.87	49.20	-2.7	9,197	-0.03%
2023/09/22	1	49.95	0	0.00	49.50	1	9,463	0.01%
2023/09/21	10	50.45	18	50.12	49.80	-8	9,532	-0.08%
2023/09/20	9	51.67	3.4	51.59	51.30	5.6	9,490	0.06%
2023/09/19	2.5	50.26	0	0.00	50.50	2.5	9,382	0.03%
2023/09/18	2	50.80	3	50.30	50.90	-1	9,376	-0.01%
2023/09/15	2	50.58	7	50.71	50.60	-5	9,386	-0.05%
2023/09/14	1	47.00	1	48.35	48.85	0	8,722	0.00%
2023/09/13	1	46.25	0	0.00	46.65	1	8,628	0.01%
2023/09/12	3.6	46.25	0	0.00	46.80	3.6	8,725	0.04%
2023/09/11	2	46.25	0	0.00	46.00	2	8,719	0.02%
2023/09/08	3	46.20	3	46.50	46.30	0	8,781	0.00%
2023/09/06	4.1	46.45	0	0.00	46.30	4.1	8,880	0.05%
2023/09/05	0.2	47.05	0	0.00	47.30	0.2	8,935	0.00%
2023/09/04	3.2	45.81	0	0.00	46.50	3.2	9,162	0.03%
2023/09/01	2.7	45.14	1	45.10	44.90	1.7	9,167	0.02%
2023/08/31	1	45.30	0	0.00	45.30	1	9,261	0.01%
2023/08/29	6	45.66	0	0.00	45.35	6	9,324	0.06%
2023/08/28	0	0.00	1	45.50	46.10	-1	9,394	-0.01%
2023/08/25	1.1	46.10	0	0.00	45.90	1.1	9,499	0.01%
2023/08/24	3	46.50	3	46.75	46.00	0	9,566	0.00%
2023/08/22	1	48.90	1	49.00	48.70	0	9,435	0.00%
2023/08/18	0	0.00	1	51.40	50.50	-1	9,404	-0.01%
2023/08/17	0	0.00	1	46.80	47.90	-1	9,202	-0.01%
2023/08/16	0	47.65	0	0.00	47.60	0	9,232	0.00%
2023/08/15	1.1	49.01	2	49.45	49.00	-0.9	9,236	-0.01%
2023/08/14	0	49.65	0	0.00	49.50	0	9,286	0.00%
2023/08/11	0.3	49.70	5	49.80	50.60	-4.7	9,367	-0.05%
2023/08/10	1	49.75	0	0.00	50.10	1	9,379	0.01%
2023/08/09	1.1	50.09	0	0.00	50.10	1.1	9,428	0.01%
2023/08/08	0	0.00	3	50.10	50.10	-3	9,472	-0.03%
2023/08/07	1	50.30	0	0.00	50.50	1	9,594	0.01%
2023/08/04	1	51.50	1	51.60	51.60	0	9,661	0.00%
2023/08/02	0.1	50.40	0	50.50	51.10	0.1	9,689	0.00%
2023/08/01	11	51.21	0.1	51.10	51.10	10.9	9,706	0.11%
2023/07/31	2	50.70	1	50.70	50.40	1	9,784	0.01%
2023/07/28	1	51.30	0.2	51.40	51.80	0.8	9,824	0.01%
2023/07/27	0	0.00	3	50.00	50.40	-3	9,917	-0.03%
2023/07/26	1	49.75	0	0.00	49.45	1	9,944	0.01%
2023/07/25	3	49.22	2	49.45	49.20	1	9,972	0.01%
2023/07/24	19	49.33	2.4	49.78	49.30	16.6	10,070	0.16%
2023/07/21	2	51.15	0	0.00	50.90	2	10,120	0.02%
2023/07/20	1	51.30	0	0.00	51.90	1	10,171	0.01%
2023/07/19	6	51.17	5	51.00	50.90	1	10,214	0.01%
2023/07/18	5.1	51.59	5	51.46	50.40	0.1	10,362	0.00%
2023/07/17	3	51.03	1	51.00	51.00	2	10,322	0.02%
2023/07/14	2.5	50.38	1	50.40	50.40	1.5	10,323	0.01%
2023/07/13	14.2	49.71	2.1	50.43	49.30	12.1	10,335	0.12%
2023/07/12	0	52.10	10	51.80	51.60	-10	10,261	-0.10%
2023/07/11	1	53.50	0	0.00	53.60	1	10,245	0.01%
2023/07/10	1	54.51	0.5	55.90	53.60	0.5	10,259	0.01%
2023/07/07	1.2	56.88	0	0.00	56.70	1.2	10,090	0.01%
2023/07/06	1.1	57.60	0	0.00	57.60	1.1	9,972	0.01%
2023/07/05	3	57.70	7.2	57.27	57.70	-4.2	9,939	-0.04%
2023/07/04	30.7	60.60	25	62.06	57.30	5.7	9,675	0.06%
2023/07/03	6.2	58.46	3.3	58.63	58.90	2.8	8,716	0.03%
2023/06/30	18.4	59.41	14	58.76	59.00	4.4	8,216	0.05%
2023/06/29	8.2	57.30	3.3	58.11	57.30	5	7,941	0.06%
2023/06/28	3.1	58.30	0	0.00	58.40	3.1	7,880	0.04%
2023/06/26	4.8	59.08	0	0.00	58.80	4.8	7,871	0.06%
2023/06/21	6.1	59.41	26	59.53	60.20	-19.9	7,865	-0.25%
2023/06/20	3	60.90	5	61.00	61.00	-2	7,836	-0.03%
2023/06/19	6	61.62	0	0.00	61.10	6	7,892	0.08%
2023/06/16	3	62.50	0	0.00	62.60	3	7,918	0.04%
2023/06/15	0.6	62.00	0	0.00	61.70	0.6	7,940	0.01%
2023/06/14	3.2	62.52	0	0.00	62.20	3.2	8,067	0.04%
2023/06/13	1	61.50	1	62.00	61.80	0	8,375	0.00%
2023/06/12	0.3	61.50	0	0.00	62.10	0.3	8,862	0.00%
2023/06/09	2	61.65	2	61.70	61.80	0	9,553	0.00%
2023/06/08	5	61.84	4.2	61.48	61.50	0.9	9,687	0.01%
2023/06/07	1	60.10	1	59.80	59.80	0	9,917	0.00%
2023/06/06	0	0.00	5	59.28	59.50	-5	9,925	-0.05%
2023/06/05	1	58.20	4	57.95	58.00	-3	9,958	-0.03%
2023/06/02	4	58.13	0.7	57.92	58.10	3.3	10,005	0.03%
2023/06/01	2	57.25	4	57.25	57.10	-2	10,059	-0.02%
2023/05/31	0	0.00	2	58.80	58.00	-2	10,104	-0.02%
2023/05/30	6.1	59.27	1	58.80	58.70	5.1	10,281	0.05%
2023/05/29	1	59.50	0	0.00	60.00	1	10,361	0.01%
2023/05/26	1.4	58.79	5.8	59.16	58.90	-4.4	10,595	-0.04%
2023/05/25	1	59.10	5	59.20	58.70	-4	10,907	-0.04%
2023/05/24	5	60.50	6	60.13	60.10	-1	11,227	-0.01%
2023/05/22	2	59.60	2	60.30	60.20	0	11,482	0.00%
2023/05/19	25	60.10	2	60.80	60.30	23	11,432	0.20%
2023/05/18	3	59.80	0	0.00	59.60	3	11,369	0.03%
2023/05/16	2.9	59.81	0.3	59.60	59.60	2.6	11,367	0.02%
2023/05/12	0.4	59.26	0	0.00	59.20	0.4	11,434	0.00%
2023/05/10	0	0.00	2	61.70	61.60	-2	11,368	-0.02%
2023/05/08	2	59.65	2	59.70	59.40	0	11,536	0.00%
2023/05/05	3	59.80	5	59.66	59.50	-2	11,898	-0.02%
2023/05/04	3.5	60.35	1	60.33	60.10	2.4	11,984	0.02%
2023/05/03	5.1	61.27	2	61.40	60.50	3.1	12,004	0.03%
2023/05/02	3	63.33	0	0.00	63.20	3	11,970	0.03%
2023/04/28	0.1	65.00	0	0.00	65.00	0.1	12,084	0.00%
2023/04/26	1	63.50	0	0.00	63.70	1	12,253	0.01%
2023/04/25	0	64.85	0	0.00	64.20	0	12,258	0.00%
2023/04/21	3.3	66.09	4	65.25	65.00	-0.7	12,497	-0.01%
2023/04/20	1	67.70	2	68.40	67.70	-1	12,473	-0.01%
2023/04/19	11	68.45	0	0.00	68.00	11	12,630	0.09%
2023/04/18	7	70.40	1	69.40	69.00	6	12,772	0.05%
2023/04/17	1.3	71.02	12	70.63	70.50	-10.8	12,889	-0.08%
2023/04/14	1	69.70	2	69.35	69.90	-1	13,041	-0.01%
2023/04/13	4.1	68.53	0	0.00	68.50	4.1	13,235	0.03%
2023/04/12	1	69.00	7	69.07	68.80	-6	13,442	-0.04%
2023/04/10	4.3	69.31	1	69.40	68.80	3.3	14,135	0.02%
2023/04/07	2	69.40	0	0.00	69.40	2	14,505	0.01%
2023/04/06	3	68.30	0	0.00	67.80	3	14,953	0.02%
2023/03/31	9	69.17	6	69.23	68.50	3	15,727	0.02%
2023/03/30	1	68.50	1	68.80	68.50	0	17,126	0.00%
2023/03/29	11	68.91	1.1	68.91	68.80	9.9	17,649	0.06%
2023/03/28	1	70.39	1	69.90	69.30	0	18,203	0.00%
2023/03/24	1	70.10	1	70.50	70.50	-0.1	19,983	0.00%
2023/03/23	1	69.90	2.7	69.83	69.90	-1.8	20,125	-0.01%
2023/03/22	10.7	69.05	11.3	70.14	70.40	-0.6	20,171	0.00%
2023/03/21	2	69.65	0.2	69.20	69.00	1.8	20,226	0.01%
2023/03/20	2.1	70.51	10	70.50	69.60	-7.9	20,233	-0.04%
2023/03/16	22.6	69.11	21.3	68.71	68.20	1.3	20,128	0.01%
2023/03/15	21	71.70	22.3	71.46	71.00	-1.3	19,886	-0.01%
2023/03/14	38.5	73.05	41.6	73.21	72.50	-3.1	19,571	-0.02%
2023/03/13	2	80.05	8	80.44	80.50	-6	18,898	-0.03%
2023/03/10	31.1	81.05	20.1	82.72	79.10	11.1	18,755	0.06%
2023/03/09	2	80.05	2	80.30	80.10	0	18,527	0.00%
2023/03/08	2.1	79.37	4	79.55	79.00	-1.9	18,647	-0.01%
2023/03/07	0	0.00	1.1	80.75	80.70	-1.1	18,699	-0.01%
2023/03/06	12.1	81.45	3	80.67	80.60	9.1	18,803	0.05%
2023/03/03	3.2	79.83	7	80.33	81.10	-3.8	19,016	-0.02%
2023/03/02	4	80.43	25	80.80	80.70	-21	19,149	-0.11%
2023/03/01	3.1	77.86	0	0.00	78.60	3.1	18,998	0.02%
2023/02/24	11.1	78.98	10	79.66	79.60	1.1	18,961	0.01%
2023/02/23	1	79.30	6.1	79.59	79.20	-5.1	18,829	-0.03%
2023/02/22	10.1	77.60	14	77.95	76.70	-3.9	18,592	-0.02%
2023/02/21	3	77.03	7	76.86	77.50	-4	18,344	-0.02%
2023/02/20	0	0.00	2	73.55	74.00	-2	18,296	-0.01%
2023/02/17	2.1	72.80	1	72.90	73.30	1.1	18,522	0.01%
2023/02/16	0	0.00	3	73.90	73.70	-3	18,664	-0.02%
2023/02/15	27	74.44	4	73.80	73.70	23	19,073	0.12%
2023/02/14	1	74.90	16	74.98	74.80	-15	19,329	-0.08%
2023/02/13	4	73.85	0	0.00	73.80	4	19,474	0.02%
2023/02/10	15	75.69	11	75.51	75.50	4	19,706	0.02%
2023/02/09	4	77.20	3	77.07	76.90	1	20,025	0.00%
2023/02/08	3	78.30	6	77.52	77.90	-3	20,279	-0.01%
2023/02/07	1	77.40	15	77.36	77.60	-14	20,350	-0.07%
2023/02/06	19	77.77	2	78.10	76.10	17	20,482	0.08%
2023/02/03	25	80.94	22	79.55	79.50	3	20,459	0.01%
2023/02/02	2	78.60	8	77.65	78.60	-6	20,220	-0.03%
2023/02/01	3.7	76.36	0	0.00	76.70	3.7	20,217	0.02%
2023/01/31	11	76.03	1	76.00	75.90	10	20,313	0.05%
2023/01/30	50	74.25	4	74.10	75.60	46	20,414	0.23%
2023/01/17	21	74.20	2	74.50	73.60	19	20,433	0.09%
2023/01/16	3	73.53	0	0.00	73.70	3	20,475	0.01%
2023/01/13	47	74.44	1.2	74.40	74.50	45.8	20,424	0.22%
2023/01/12	25.1	74.31	14	75.19	74.10	11.1	20,536	0.05%
2023/01/11	3	76.77	3	76.53	76.10	0	20,473	0.00%
2023/01/10	9.1	78.01	2	77.20	76.50	7.1	20,444	0.03%
2023/01/09	2	77.20	12.4	77.48	77.50	-10.4	20,639	-0.05%
2023/01/06	5	76.56	3	75.91	77.80	2	20,709	0.01%
2023/01/05	4	78.50	1	79.00	77.10	3	20,762	0.01%
2023/01/04	26	78.18	15	78.51	77.10	11	20,903	0.05%
2023/01/03	13	80.45	7	80.20	79.20	6	20,825	0.03%
2022/12/30	16	80.91	14	80.27	80.10	2	20,753	0.01%
2022/12/29	3.1	79.36	1	79.80	79.20	2.1	20,637	0.01%
2022/12/28	16.2	79.68	6	80.12	79.00	10.2	20,583	0.05%
2022/12/27	12.2	83.61	11	82.67	82.10	1.2	20,463	0.01%
2022/12/26	24.1	83.99	16	84.60	82.40	8.1	20,553	0.04%
2022/12/23	41.7	84.66	26	85.34	86.20	15.7	20,344	0.08%
2022/12/22	148	84.40	184.1	84.64	87.20	-36.1	19,732	-0.18%	大買/大賣/
2022/12/21	79	79.28	68	79.45	79.80	11	18,579	0.06%
2022/12/20	88.3	77.59	91	77.88	76.70	-2.7	18,285	-0.01%
2022/12/19	65	77.70	18	78.81	76.20	47	18,086	0.26%
2022/12/16	69.3	75.96	248.1	78.50	78.80	-178.8	17,509	-1.02%	大賣/鉅額交易
2022/12/15	4	71.08	15	72.63	72.50	-11	16,827	-0.07%
2022/12/14	11	69.35	1	70.00	70.70	10	17,223	0.06%
2022/12/13	0	0.00	1	70.90	70.30	-1	17,331	-0.01%
2022/12/12	2.2	69.27	2	69.20	69.30	0.2	17,584	0.00%
2022/12/09	1	70.10	0	0.00	70.10	1	17,814	0.01%
2022/12/08	2	68.85	1	68.90	68.60	1	18,088	0.01%
2022/12/07	13	69.73	1	69.10	69.10	12	18,250	0.07%
2022/12/06	24	72.22	6	70.40	70.60	18	18,254	0.10%
2022/12/05	5	75.00	16	74.54	74.30	-11	18,390	-0.06%
2022/12/02	3	74.80	0	0.00	74.50	3	18,584	0.02%
2022/12/01	28	76.53	4.2	76.65	75.30	23.9	18,774	0.13%
2022/11/30	8	75.16	13	75.54	76.10	-5	18,698	-0.03%
2022/11/29	8	72.66	7	74.39	74.70	1	18,769	0.01%
2022/11/28	4.1	74.24	3	73.77	72.90	1.1	18,998	0.01%
2022/11/25	4	76.18	6	75.98	74.90	-2	18,973	-0.01%
2022/11/24	20	74.76	24.1	74.66	75.40	-4.1	19,000	-0.02%
2022/11/23	2.5	70.98	1	71.00	71.10	1.5	18,785	0.01%
2022/11/22	3	70.30	3	69.30	69.10	0	18,934	0.00%
2022/11/21	5	70.20	5.4	69.98	69.50	-0.4	18,878	0.00%
2022/11/18	2	73.11	1	71.90	71.80	1	18,843	0.01%
2022/11/17	2	74.50	0	0.00	74.20	2	18,944	0.01%
2022/11/16	4	74.65	5	75.22	75.30	-1	18,910	-0.01%
2022/11/15	1	74.00	2	73.90	74.60	-1	18,998	-0.01%
2022/11/14	6	74.60	4.3	74.30	74.10	1.7	18,805	0.01%
2022/11/11	14.1	74.71	10	75.44	73.50	4.1	18,698	0.02%
2022/11/10	3	73.67	4	73.80	74.40	-1	18,395	-0.01%
2022/11/09	0	0.00	6	71.42	72.00	-6	18,244	-0.03%
2022/11/08	5	71.84	9	71.48	70.40	-4	18,282	-0.02%
2022/11/07	2	68.95	9	69.28	70.00	-7	18,009	-0.04%
2022/11/04	47.1	66.19	13	66.48	66.60	34.1	17,759	0.19%
2022/11/03	2	64.85	2	65.20	65.80	0	17,605	0.00%
2022/11/02	5	68.30	18	68.13	66.50	-13	17,748	-0.07%
2022/11/01	11	66.35	5	66.96	66.00	6	17,590	0.03%
2022/10/31	6	67.70	3	67.27	67.70	3	17,596	0.02%
2022/10/28	7.2	69.34	2	70.05	68.50	5.2	17,585	0.03%
2022/10/27	8	69.58	11	70.21	70.50	-3	17,529	-0.02%
2022/10/26	3	68.03	77	67.79	69.20	-74	17,483	-0.42%
2022/10/25	36	68.28	2	68.20	67.70	34	17,395	0.20%
2022/10/24	1.2	69.36	7	69.49	68.50	-5.8	17,586	-0.03%
2022/10/21	2	67.10	36	67.11	66.50	-34	17,570	-0.19%
2022/10/20	37	64.35	2	63.75	66.90	35	17,578	0.20%
2022/10/19	8	67.88	1	68.70	67.90	7	17,706	0.04%
2022/10/18	4	66.63	41	66.85	67.00	-37	17,674	-0.21%
2022/10/17	48.1	64.07	10	64.25	64.90	38.1	17,705	0.22%
2022/10/14	2.1	68.28	11	69.14	68.80	-9	17,512	-0.05%
2022/10/13	42.1	68.25	47	67.99	65.40	-5	17,873	-0.03%
2022/10/12	9	68.35	1	68.30	68.30	8	18,252	0.04%
2022/10/11	6	72.43	5	72.52	72.20	1	18,103	0.01%
2022/10/07	9	73.58	9.2	74.21	73.20	-0.2	17,998	0.00%
2022/10/06	6	72.38	7	73.11	73.60	-1	18,048	-0.01%
2022/10/05	10	73.63	8	73.20	72.90	2	18,103	0.01%
2022/10/04	15	72.23	7	71.17	71.60	8	18,225	0.04%
2022/10/03	10	70.13	13	70.66	70.30	-3	18,110	-0.02%
2022/09/30	37	64.54	40	64.51	66.80	-3	17,994	-0.02%
2022/09/29	7	67.23	5	66.66	66.50	2	17,966	0.01%
2022/09/28	24.1	66.39	25.2	66.27	65.70	-1	17,990	-0.01%
2022/09/27	2	70.60	2.1	69.90	71.00	-0.1	18,355	0.00%
2022/09/26	11	70.63	8.2	70.64	69.40	2.9	18,480	0.02%
2022/09/23	3	75.90	3	75.71	74.90	0	18,620	0.00%
2022/09/22	44.2	76.42	36	75.71	74.70	8.2	18,861	0.04%
2022/09/21	45.6	77.94	58.2	76.51	78.30	-12.6	19,104	-0.07%
2022/09/20	12	75.49	11	75.84	75.10	1	19,163	0.01%
2022/09/19	14.3	76.74	8.2	75.18	74.10	6.2	19,630	0.03%
2022/09/16	7.3	79.50	4	79.75	80.70	3.3	19,925	0.02%
2022/09/15	26.2	81.22	10.3	80.76	80.70	15.9	20,286	0.08%
2022/09/14	12	76.15	11	76.81	79.10	1	20,546	0.00%
2022/09/13	14	77.84	14.3	78.03	77.70	-0.3	20,614	0.00%
2022/09/12	13	78.19	7	77.94	76.90	6	20,925	0.03%
2022/09/08	6	73.53	4.8	73.63	74.10	1.3	20,836	0.01%
2022/09/07	4.3	73.80	5	74.18	74.50	-0.7	20,908	0.00%
2022/09/06	7	77.16	7.1	77.42	76.80	-0.1	20,750	0.00%
2022/09/05	1.1	76.29	1	76.40	76.20	0.1	20,692	0.00%
2022/09/02	5.4	80.60	3	78.20	78.00	2.4	20,581	0.01%
2022/09/01	4.3	84.11	0	0.00	83.70	4.3	20,346	0.02%
2022/08/31	3.7	83.77	6.4	84.48	86.80	-2.8	20,415	-0.01%
2022/08/30	3	86.80	1	86.50	86.10	2	20,129	0.01%
2022/08/29	7.2	87.05	14.2	87.42	86.30	-7	20,111	-0.03%
2022/08/26	4	93.25	4.1	93.70	93.10	-0.1	20,046	0.00%
2022/08/25	3.3	92.76	6	92.40	92.80	-2.7	20,010	-0.01%
2022/08/24	2.3	94.70	2	93.20	91.30	0.3	20,068	0.00%
2022/08/23	3	95.17	4	95.23	94.60	-1	20,090	0.00%
2022/08/22	4.1	96.15	1	97.00	95.10	3.1	20,154	0.02%
2022/08/19	1	101.00	1	102.00	100.50	0	20,021	0.00%
2022/08/18	0.1	101.00	1.1	101.46	101.00	-1	20,220	-0.01%
2022/08/17	3	100.67	2	101.50	101.50	1	20,697	0.00%
2022/08/16	7.2	100.01	1	100.00	99.90	6.2	21,251	0.03%
2022/08/15	12	100.75	2	102.25	101.50	10	21,871	0.05%
2022/08/12	1	103.50	0	0.00	104.50	1	21,770	0.00%
2022/08/11	18	103.53	7	102.79	103.00	11	21,901	0.05%
2022/08/10	3	105.00	18	103.56	103.00	-15	21,885	-0.07%
2022/08/09	7.1	105.42	16	105.38	105.00	-8.9	21,937	-0.04%
2022/08/08	8	107.50	2	106.50	107.50	6	21,826	0.03%
2022/08/05	26	107.44	31.2	106.87	107.50	-5.2	21,846	-0.02%
2022/08/04	7	103.93	15	103.07	104.00	-8	21,921	-0.04%
2022/08/03	1.2	105.38	10	104.00	104.50	-8.8	21,955	-0.04%
2022/08/02	5.5	104.52	3.3	104.60	105.00	2.1	22,088	0.01%
2022/08/01	4	107.25	3	106.67	107.50	1	22,109	0.00%
2022/07/29	12	107.04	43	107.17	107.00	-31	22,202	-0.14%
2022/07/28	13	102.08	3	104.00	102.00	10	22,118	0.05%
2022/07/27	2	104.50	1.1	103.46	104.50	0.9	22,091	0.00%
2022/07/26	16	100.60	3	101.67	100.50	13	22,099	0.06%
2022/07/25	13	103.77	0	0.00	104.00	13	21,952	0.06%
2022/07/22	7	106.57	2	106.25	106.50	5	21,993	0.02%
2022/07/21	27.5	106.65	29	106.03	105.50	-1.5	22,013	-0.01%
2022/07/20	45.2	106.35	37.7	106.48	103.50	7.6	21,989	0.03%
2022/07/19	37	128.43	28	128.68	131.00	9	21,598	0.04%
2022/07/18	1	119.00	1	119.50	121.00	0	21,147	0.00%
2022/07/15	2	117.75	2	118.00	117.00	0	21,144	0.00%
2022/07/14	1	117.50	0	0.00	118.50	1	21,219	0.00%
2022/07/13	2.1	115.93	4	115.13	113.50	-1.9	21,063	-0.01%
2022/07/12	8.7	112.67	4	114.88	112.00	4.7	20,966	0.02%
2022/07/11	1	119.50	0	0.00	120.50	1	20,719	0.00%
2022/07/08	4.2	120.74	11	120.50	120.50	-6.8	20,675	-0.03%
2022/07/07	2	114.00	8	114.56	116.50	-6	20,505	-0.03%
2022/07/06	1	113.50	3	115.99	113.50	-2	20,500	-0.01%
2022/07/05	18.1	116.19	11	116.45	116.00	7.1	20,405	0.03%
2022/07/04	4.1	114.00	2.1	112.71	115.50	2	19,948	0.01%
2022/07/01	7	115.79	5	115.00	111.00	2	19,836	0.01%
2022/06/30	7	118.57	5	118.00	119.00	2	19,480	0.01%
2022/06/29	5	122.70	25	121.72	120.00	-20	19,155	-0.10%
2022/06/28	27.1	126.68	26.1	127.36	128.00	1	18,787	0.01%
2022/06/27	17	124.76	20.5	126.32	128.00	-3.5	18,412	-0.02%
2022/06/24	10	116.25	10	116.50	116.50	0	17,937	0.00%
2022/06/23	34.6	113.46	8	112.75	110.50	26.6	17,617	0.15%
2022/06/22	12	119.91	12	117.71	120.00	0	17,276	0.00%
2022/06/21	6	123.33	7	122.57	123.50	-1	16,758	-0.01%
2022/06/20	5	123.20	16.2	122.38	119.50	-11.1	16,534	-0.07%
2022/06/17	8	132.38	8	130.56	131.00	0	16,156	0.00%
2022/06/16	8.5	134.16	6	139.00	131.00	2.5	15,984	0.02%
2022/06/15	2	141.00	0.1	142.00	140.50	1.9	16,030	0.01%
2022/06/14	6	142.58	18	143.50	143.00	-12	16,380	-0.07%
2022/06/13	5.1	144.11	5	143.00	143.00	0.1	17,312	0.00%
2022/06/10	14	151.14	1	151.00	150.00	13	17,735	0.07%
2022/06/09	9.1	155.52	8	156.81	155.00	1.1	17,977	0.01%
2022/06/08	2	160.50	1	161.00	161.50	1	18,124	0.01%
2022/06/07	18	159.00	0	0.00	159.00	18	18,565	0.10%
2022/06/06	7	160.07	4	161.50	158.50	3	19,086	0.02%
2022/06/02	2	158.50	0	0.00	158.50	2	19,672	0.01%
2022/06/01	2	160.75	2	160.75	159.50	0	20,734	0.00%
2022/05/31	1	158.50	1	161.50	157.00	0	22,047	0.00%
2022/05/30	9	159.83	3	160.00	158.50	6	22,405	0.03%
2022/05/27	1	160.50	0	0.00	160.50	1	22,706	0.00%
2022/05/26	1	160.00	1	163.00	156.50	0	23,032	0.00%
2022/05/25	13	160.00	9	160.78	160.50	4	23,196	0.02%
2022/05/24	19	164.76	7	163.79	161.50	12	23,415	0.05%
2022/05/23	1	161.50	32.5	162.51	163.50	-31.5	23,452	-0.13%
2022/05/20	1	149.00	11	147.73	149.00	-10	23,616	-0.04%
2022/05/19	3.1	142.56	0	0.00	146.00	3.1	24,528	0.01%
2022/05/18	7.1	146.07	2	146.00	147.50	5.1	25,491	0.02%
2022/05/17	1	145.00	5	146.00	143.00	-4	26,034	-0.02%
2022/05/16	0	0.00	14	149.71	148.00	-14	26,380	-0.05%
2022/05/13	7	153.07	20	152.93	153.50	-13	26,755	-0.05%
2022/05/12	1	148.00	2	150.75	148.50	-1	27,852	0.00%
2022/05/11	2	151.75	2	152.00	151.50	0	28,048	0.00%
2022/05/10	10	150.55	1	152.49	151.50	9	28,426	0.03%
2022/05/09	1	148.00	2	150.25	148.00	-1	28,842	0.00%
2022/05/06	27	149.26	7	151.57	151.50	20	29,843	0.07%
2022/05/05	5.8	152.22	19.5	151.80	153.00	-13.7	29,960	-0.05%
2022/05/04	11	149.86	1	149.00	148.50	10	29,923	0.03%
2022/05/03	2.1	144.72	25	146.18	146.00	-23	30,123	-0.08%
2022/04/29	2	146.50	3	146.17	146.00	-1	30,426	0.00%
2022/04/28	11.2	144.30	12	143.42	142.00	-0.8	30,615	0.00%
2022/04/27	22	143.32	25	141.80	144.00	-3	30,648	-0.01%
2022/04/26	5.1	147.90	5	146.00	145.00	0.1	30,761	0.00%
2022/04/25	1.1	148.67	12	149.04	148.00	-10.9	30,860	-0.04%
2022/04/22	9.2	156.54	3	156.67	156.00	6.2	30,890	0.02%
2022/04/21	12	158.00	23.3	158.71	157.50	-11.3	31,098	-0.04%
2022/04/20	15	158.33	15	157.90	155.50	0	31,348	0.00%
2022/04/19	0	155.50	5	156.00	156.00	-5	31,482	-0.02%
2022/04/18	0.1	152.00	0	0.00	151.00	0.1	31,728	0.00%
2022/04/15	7	155.29	1	155.00	155.00	6	32,036	0.02%
2022/04/14	6.2	157.54	0.5	157.80	154.50	5.7	32,163	0.02%
2022/04/13	0	156.50	2	157.00	158.00	-2	32,253	-0.01%
2022/04/12	0	0.00	2	148.56	153.00	-2	32,311	-0.01%
2022/04/11	1	151.50	3.1	154.51	151.50	-2.1	32,351	-0.01%
2022/04/08	0	0.00	1	154.50	154.00	-1	32,947	0.00%
2022/04/07	12.3	150.68	1	152.50	149.50	11.3	33,063	0.03%
2022/04/06	5.1	154.31	2	155.00	156.00	3.1	33,093	0.01%
2022/04/01	11	159.05	13	159.85	160.00	-2	33,478	-0.01%
2022/03/31	2	157.25	3	157.83	158.50	-1	33,528	0.00%
2022/03/30	23	157.13	7	157.79	160.00	16	33,688	0.05%
2022/03/29	4	155.99	7	157.21	154.50	-3	33,769	-0.01%
2022/03/28	11.1	154.63	7	155.29	156.00	4.1	34,092	0.01%
2022/03/25	12.1	155.74	6	155.67	153.50	6.1	34,467	0.02%
2022/03/24	12	161.83	3	160.67	160.00	9	34,857	0.03%
2022/03/23	4.1	165.01	5	163.50	163.00	-1	35,566	0.00%
2022/03/22	8	164.94	5	165.20	162.50	3	36,222	0.01%
2022/03/18	20.1	162.55	4	162.00	163.00	16.1	38,261	0.04%
2022/03/17	9	164.33	9.2	164.94	168.00	-0.2	38,841	0.00%
2022/03/16	50.5	164.04	39	163.47	161.50	11.5	39,919	0.03%
2022/03/15	40	179.55	14	178.79	172.50	26	39,944	0.07%
2022/03/14	10	179.30	16.7	180.40	182.00	-6.7	41,030	-0.02%
2022/03/11	9	175.61	12	174.88	175.00	-3	42,473	-0.01%
2022/03/10	15.3	178.29	19	178.74	176.50	-3.7	43,249	-0.01%
2022/03/09	29.1	173.83	23	173.96	174.00	6.1	43,857	0.01%
2022/03/08	32.1	174.11	35.1	174.12	170.50	-3	44,460	-0.01%
2022/03/07	33	188.70	31.3	191.36	180.00	1.7	43,865	0.00%
2022/03/04	76.1	197.73	78.1	197.95	192.00	-2	43,042	0.00%
2022/03/03	26.2	194.54	13	193.73	192.00	13.2	41,921	0.03%
2022/03/02	28.2	192.08	17	191.76	190.50	11.2	41,774	0.03%
2022/03/01	38.1	192.15	18	193.33	193.00	20.1	41,636	0.05%
2022/02/25	13.2	186.24	15	186.63	187.00	-1.8	41,391	0.00%
2022/02/24	41	186.41	53.1	184.77	182.00	-12.1	41,218	-0.03%
2022/02/23	21	188.48	46	189.41	190.00	-25	40,843	-0.06%
2022/02/22	45.2	186.15	98	182.10	181.50	-52.8	40,488	-0.13%
2022/02/21	62	197.31	40.3	198.15	195.00	21.7	39,762	0.05%
2022/02/18	37.3	188.24	70.2	189.70	194.50	-32.9	39,031	-0.08%
2022/02/17	42	186.65	38	185.08	183.00	4	38,225	0.01%
2022/02/16	73	183.86	40	183.54	183.50	33	37,912	0.09%
2022/02/15	21	181.12	7.2	180.96	178.50	13.8	38,206	0.04%
2022/02/14	111.2	179.36	114	179.61	180.00	-2.8	38,783	-0.01%	大買/大賣/
2022/02/11	17	175.32	12	175.04	172.00	5	38,390	0.01%
2022/02/10	41	175.04	39	174.80	175.50	2	39,037	0.01%
2022/02/09	17	175.65	17	173.79	173.50	0	39,741	0.00%
2022/02/08	35	168.77	32.2	171.48	172.00	2.8	39,830	0.01%
2022/02/07	12	156.25	14.1	158.21	162.00	-2.1	39,996	-0.01%
2022/01/26	5.1	149.61	3.3	148.61	147.50	1.8	41,239	0.00%
2022/01/25	5.2	146.94	4	147.50	145.50	1.2	41,581	0.00%
2022/01/24	3	150.33	7	151.57	153.00	-4	41,813	-0.01%
2022/01/21	15.1	153.87	10	155.45	151.50	5.1	42,137	0.01%
2022/01/20	7	161.43	3	161.50	161.00	4	42,290	0.01%
2022/01/19	25	163.58	54.2	163.61	161.50	-29.2	42,524	-0.07%
2022/01/18	8	166.44	8	167.38	166.00	0	42,715	0.00%
2022/01/17	35	167.44	15	168.23	166.00	20	43,550	0.05%
2022/01/14	4	170.38	13	170.08	173.50	-9	44,029	-0.02%
2022/01/13	4	171.88	0	0.00	168.50	4	44,460	0.01%
2022/01/12	12	179.58	24	177.90	176.00	-12	44,725	-0.03%
2022/01/11	17	180.03	20	181.45	181.50	-3	45,521	-0.01%
2022/01/10	23	183.87	20	180.68	179.50	3	46,605	0.01%
2022/01/07	14	188.97	11	187.77	187.50	3	47,315	0.01%
2022/01/06	6.1	192.26	18	192.11	191.00	-12	48,866	-0.02%
2022/01/05	5	190.70	6.2	192.10	191.00	-1.2	49,726	0.00%
2022/01/04	8	187.75	6.4	188.65	191.50	1.7	50,499	0.00%
2022/01/03	34.1	189.01	24.1	187.97	187.50	10	51,296	0.02%
2021/12/30	7.4	199.28	0	0.00	198.50	7.4	51,827	0.01%
2021/12/29	5.2	202.23	5	201.10	201.00	0.2	52,778	0.00%
2021/12/28	28	203.09	29.1	204.41	200.50	-1.1	54,654	0.00%
2021/12/27	3	199.00	9	199.50	199.00	-6	55,451	-0.01%
2021/12/24	11	200.68	22.1	201.95	199.00	-11.1	56,326	-0.02%
2021/12/23	40	202.04	27	202.54	200.00	13	56,322	0.02%
2021/12/22	31.1	203.74	14.2	204.77	204.00	16.9	56,540	0.03%
2021/12/21	30	200.97	53.1	204.30	207.00	-23.1	56,543	-0.04%
2021/12/20	21	196.50	24.2	198.17	199.00	-3.2	56,620	-0.01%
2021/12/17	45	202.08	40	202.37	200.00	5	56,644	0.01%
2021/12/16	40	199.82	23	197.93	196.50	17	56,315	0.03%
2021/12/15	44	195.73	64.2	196.07	199.00	-20.2	56,196	-0.04%
2021/12/14	67.2	199.69	92	197.89	189.50	-24.8	56,156	-0.04%
2021/12/13	109.2	208.07	30.4	207.55	201.50	78.8	55,319	0.14%	大買/
2021/12/10	92.1	206.09	101.1	207.19	210.50	-8.9	55,553	-0.02%	大賣/
2021/12/09	51	199.80	88.5	201.71	208.00	-37.5	54,894	-0.07%
2021/12/08	98	197.56	65.3	198.42	197.00	32.7	54,715	0.06%
2021/12/07	141.2	183.32	142.6	186.13	191.00	-1.4	54,241	0.00%	大買/大賣/
2021/12/06	72	172.99	104.6	173.55	176.50	-32.6	53,587	-0.06%	大賣/
2021/12/03	91	169.20	22	167.05	164.50	69	53,625	0.13%
2021/12/02	36	163.75	115	164.80	169.50	-79	53,692	-0.15%	大賣/
2021/12/01	6	155.08	3	156.33	154.50	3	53,099	0.01%
2021/11/30	13	156.35	3	156.33	156.50	10	53,553	0.02%
2021/11/29	15	153.93	18.2	152.60	153.00	-3.2	54,150	-0.01%
2021/11/26	12	156.66	17	158.65	152.00	-5	55,260	-0.01%
2021/11/25	21	156.55	17	157.71	157.50	4	55,943	0.01%
2021/11/24	8.8	153.59	7	153.86	154.00	1.8	56,530	0.00%
2021/11/23	26.2	156.89	12.1	155.71	154.00	14.1	58,328	0.02%
2021/11/22	2	157.49	10	154.50	154.50	-8	60,206	-0.01%
2021/11/19	6	158.83	11	157.09	156.00	-5	61,871	-0.01%
2021/11/18	8	160.69	24.1	161.21	160.50	-16.1	64,140	-0.03%
2021/11/17	11.2	157.34	0	0.00	158.50	11.2	66,010	0.02%
2021/11/16	71.1	160.15	31.9	161.28	161.00	39.2	67,378	0.06%
2021/11/15	7.2	160.26	20	159.58	157.00	-12.8	69,856	-0.02%
2021/11/12	32.1	160.14	29	160.07	159.00	3.1	71,211	0.00%
2021/11/11	49.1	169.99	48.1	168.39	159.50	1	71,484	0.00%
2021/11/10	46.3	183.53	17	182.47	177.00	29.3	72,107	0.04%
2021/11/09	35	186.84	44	187.44	183.50	-9	73,224	-0.01%
2021/11/08	68	183.89	80.6	185.68	190.00	-12.6	73,787	-0.02%
2021/11/05	74	174.60	61	175.92	178.00	13	74,735	0.02%
2021/11/04	71.3	177.85	74.2	178.45	174.50	-2.9	76,083	0.00%
2021/11/03	88	171.88	88.1	172.89	171.50	-0.1	76,323	0.00%
2021/11/02	29.1	162.42	16.1	162.68	161.00	13	76,868	0.02%
2021/11/01	10.7	163.03	9.3	163.85	158.50	1.4	77,612	0.00%
2021/10/29	48.1	159.04	65.8	160.13	160.00	-17.7	78,267	-0.02%
2021/10/28	48	157.05	46	156.79	153.50	2	79,584	0.00%
2021/10/27	28	154.52	28.1	154.16	153.00	-0.1	82,036	0.00%
2021/10/26	28	158.34	26.2	157.76	157.00	1.8	84,992	0.00%
2021/10/25	59	157.14	63.3	157.46	157.50	-4.3	87,571	0.00%
2021/10/22	39	154.49	34	153.96	152.50	5	90,066	0.01%
2021/10/21	28	162.54	26	161.38	159.00	2	91,770	0.00%
2021/10/20	30	161.40	29	161.64	159.50	1	92,550	0.00%
2021/10/19	45	161.30	43.1	160.30	158.00	1.9	94,278	0.00%
2021/10/18	49.2	153.81	50	154.73	160.00	-0.8	96,471	0.00%
2021/10/15	47	162.28	45	161.61	161.00	2	97,931	0.00%
2021/10/14	49	162.32	50.2	161.81	164.50	-1.2	98,982	0.00%
2021/10/13	47	158.39	47	157.40	155.00	0	99,248	0.00%
2021/10/12	11.1	157.30	9	154.72	153.50	2.1	101,711	0.00%
2021/10/08	22	168.59	20.1	166.59	169.50	1.9	102,911	0.00%
2021/10/07	58	169.72	61.1	173.45	171.50	-3.1	105,121	0.00%
2021/10/06	26.2	168.36	20	164.33	161.50	6.2	106,167	0.01%
2021/10/05	49.1	167.09	61.3	166.49	173.00	-12.2	107,309	-0.01%
2021/10/04	21.1	170.34	15.7	174.03	165.50	5.3	108,342	0.00%
2021/10/01	44.6	195.15	41	188.16	183.50	3.6	110,613	0.00%
2021/09/30	15	203.43	17.3	203.09	203.50	-2.3	112,158	0.00%
2021/09/29	22	201.25	23	201.20	200.50	-1	113,993	0.00%
2021/09/28	18.5	202.60	5	201.70	203.50	13.5	115,755	0.01%
2021/09/27	38	215.91	21	213.60	208.00	17	117,732	0.01%
2021/09/24	16	213.25	41	213.57	215.00	-25	121,860	-0.02%
2021/09/23	13	209.04	13	208.81	207.50	0	123,853	0.00%
2021/09/22	24	204.88	20	205.50	203.00	4	127,961	0.00%
2021/09/17	51	207.57	57.1	208.38	210.00	-6.1	129,019	0.00%
2021/09/16	30	203.15	19	203.05	200.50	11	131,239	0.01%
2021/09/15	50	201.44	54.4	201.78	205.00	-4.4	132,972	0.00%
2021/09/14	18.1	209.31	13	204.65	201.50	5.1	136,191	0.00%
2021/09/13	34.2	213.95	29	213.50	210.00	5.2	138,442	0.00%
2021/09/10	44	211.01	46.4	212.32	211.50	-2.4	139,336	0.00%
2021/09/09	46	208.64	42	206.51	207.50	4	140,530	0.00%
2021/09/08	100.4	213.18	80	214.23	213.00	20.4	141,059	0.01%
2021/09/07	57	205.82	132.2	208.96	209.50	-75.2	141,359	-0.05%	大賣/
2021/09/06	65.5	221.07	57.1	213.92	211.00	8.4	140,707	0.01%
2021/09/03	27.2	233.42	4.5	226.64	222.00	22.7	140,444	0.02%
2021/09/02	51	239.26	40	239.86	235.50	11	139,951	0.01%
2021/09/01	84.5	238.77	74	241.71	235.00	10.5	139,269	0.01%
2021/08/31	44	246.92	23.1	246.81	248.00	20.9	138,045	0.02%
2021/08/30	26	256.15	33.2	253.94	249.00	-7.2	137,102	-0.01%
2021/08/27	124	256.23	115.1	258.57	252.00	8.9	136,378	0.01%	大買/大賣/
2021/08/26	74.2	256.52	45	257.81	258.00	29.2	134,570	0.02%
2021/08/25	93.6	250.31	102.3	254.28	262.00	-8.7	132,823	-0.01%	大賣/
2021/08/24	94.1	250.27	76	248.30	244.00	18.1	131,087	0.01%
2021/08/23	47.4	241.14	155.5	246.32	248.00	-108.1	129,142	-0.08%	大賣/鉅額交易
2021/08/20	67	217.54	76.1	219.26	225.50	-9.1	129,352	-0.01%
2021/08/19	122	224.81	87	226.03	213.00	35	130,804	0.03%	大買/
2021/08/18	56	209.98	87	218.39	226.00	-31	129,864	-0.02%
2021/08/17	43.2	215.45	43	211.80	205.50	0.2	130,875	0.00%
2021/08/16	41	214.02	40	213.48	215.00	1	131,847	0.00%
2021/08/13	47.1	227.64	44.8	225.90	215.00	2.3	131,260	0.00%
2021/08/12	32.3	219.17	36	221.04	230.00	-3.8	131,665	0.00%
2021/08/11	61.4	218.95	56.2	216.03	217.00	5.2	131,247	0.00%
2021/08/10	48.1	230.12	29	233.66	225.00	19.1	129,537	0.01%
2021/08/09	56	235.06	45	235.71	229.00	11	128,839	0.01%
2021/08/06	57	231.18	76.1	233.23	231.00	-19.1	128,536	-0.01%
2021/08/05	71	224.84	40	224.20	221.00	31	127,154	0.02%
2021/08/04	32.1	233.03	27	233.28	233.00	5.1	126,543	0.00%
2021/08/03	66	232.11	64	232.69	229.00	2	126,639	0.00%
2021/08/02	86	225.80	97.3	226.80	232.00	-11.3	125,565	-0.01%
2021/07/30	118.5	248.61	93.7	243.31	223.50	24.8	123,176	0.02%	大買/
2021/07/29	122	235.27	146.1	239.75	248.00	-24.1	120,666	-0.02%	大買/大賣/
2021/07/28	86.1	209.48	83	210.78	225.50	3.1	118,502	0.00%
2021/07/27	55.5	206.19	63.9	206.13	205.00	-8.5	116,098	-0.01%
2021/07/26	109.2	229.97	108.3	222.04	216.50	0.9	115,006	0.00%	大買/大賣/
2021/07/23	97.5	245.28	75.2	244.09	240.00	22.3	113,819	0.02%
2021/07/22	106.2	229.71	123	228.53	240.00	-16.8	112,099	-0.02%	大買/大賣/
2021/07/21	77.1	254.73	125	263.17	238.50	-47.9	109,689	-0.04%	大賣/
2021/07/20	156.2	271.22	128	269.69	260.50	28.2	107,231	0.03%	大買/大賣/
2021/07/19	124	289.17	55.1	289.27	286.00	68.9	105,706	0.07%	大買/
2021/07/16	148.2	291.27	138.3	291.57	286.00	9.9	105,178	0.01%	大買/大賣/
2021/07/15	90.1	266.72	119.1	271.23	278.50	-28.9	102,364	-0.03%	大賣/
2021/07/14	148.1	253.05	137.1	254.67	253.50	11	101,196	0.01%	大買/大賣/
2021/07/13	97.4	279.65	81.4	275.07	258.50	16	98,531	0.02%
2021/07/12	54	290.87	94.1	292.59	287.00	-40.1	96,744	-0.04%
2021/07/09	136.6	291.00	86	289.81	275.00	50.6	94,700	0.05%	大買/
2021/07/08	111.5	280.25	157.5	288.08	304.00	-46	92,400	-0.05%	大買/大賣/
2021/07/07	106.2	293.86	106.4	288.66	276.50	-0.2	89,534	0.00%	大買/大賣/
2021/07/06	94.5	309.71	69.7	310.86	296.00	24.8	87,537	0.03%
2021/07/05	63	313.32	75.2	313.29	302.00	-12.3	85,714	-0.01%
2021/07/02	97.8	334.36	139.5	336.62	326.50	-41.7	83,762	-0.05%	大賣/
2021/07/01	261.5	340.08	175.7	340.44	336.00	85.8	81,705	0.11%	大買/大賣/
2021/06/30	101.6	306.23	162	310.76	321.00	-60.5	77,304	-0.08%	大買/大賣/
2021/06/29	194.4	308.76	124.5	309.17	292.00	69.9	75,146	0.09%	大買/大賣/
2021/06/28	31	292.30	34	298.88	300.00	-3	71,395	0.00%
2021/06/25	72.2	265.34	138.1	267.71	273.00	-65.9	70,194	-0.09%	大賣/
2021/06/24	79.1	235.17	117.1	241.61	248.50	-38	67,663	-0.06%	大賣/
2021/06/23	141.4	243.70	101.1	246.90	226.00	40.4	65,883	0.06%	大買/大賣/
2021/06/22	134.6	265.52	59.2	265.45	251.00	75.5	61,674	0.12%	大買/
2021/06/21	53	239.78	51.2	245.27	249.00	1.8	58,851	0.00%
2021/06/18	48.1	215.18	58	219.65	226.50	-9.8	58,156	-0.02%
2021/06/17	68.4	205.38	42	201.19	206.00	26.3	56,643	0.05%
2021/06/16	48.2	207.99	13.5	206.11	205.50	34.6	55,154	0.06%
2021/06/15	7	184.93	6	190.08	191.50	1	53,839	0.00%
2021/06/11	2.4	173.67	12	173.25	174.50	-9.6	53,432	-0.02%
2021/06/10	3	151.56	2	154.25	159.00	1	53,228	0.00%
2021/06/09	5	160.10	0	0.00	160.00	5	53,324	0.01%
2021/06/08	0	0.00	5	162.50	165.00	-5	53,404	-0.01%
2021/06/07	1	140.06	3.5	151.87	153.00	-2.5	53,464	0.00%
2021/06/04	4.1	158.11	7	160.29	155.50	-2.9	53,521	-0.01%
2021/06/03	3.2	162.06	3	162.50	161.00	0.2	53,592	0.00%
2021/06/02	10.4	164.49	15.9	164.70	160.00	-5.5	53,515	-0.01%
2021/06/01	2.2	149.95	14.1	152.42	159.50	-11.9	53,205	-0.02%
2021/05/31	28.4	149.36	7.5	153.48	145.00	20.9	53,006	0.04%
2021/05/28	53.4	147.68	55	149.71	154.50	-1.6	52,533	0.00%
2021/05/27	75.2	137.47	58.8	138.95	140.50	16.4	50,723	0.03%
2021/05/26	20	119.70	54.1	121.87	128.00	-34.1	47,866	-0.07%
2021/05/25	121.2	127.85	111.3	120.04	116.50	9.8	46,237	0.02%	大買/大賣/
2021/05/24	41.4	121.75	43.6	122.44	125.00	-2.2	43,825	0.00%
2021/05/21	15.1	111.75	11.1	113.00	114.00	4	42,234	0.01%
2021/05/20	27.1	97.25	51.5	101.04	104.00	-24.4	41,724	-0.06%
2021/05/19	8	93.46	8	92.95	94.60	0	39,609	0.00%
2021/05/18	21.5	85.78	2	85.95	86.00	19.5	39,042	0.05%
2021/05/17	8	78.04	13	79.12	78.20	-5	38,911	-0.01%
2021/05/14	7	77.19	3.2	78.47	81.60	3.8	37,764	0.01%
2021/05/13	12.3	82.19	9	80.82	80.10	3.3	36,679	0.01%
2021/05/12	12	90.70	3	93.37	88.90	9	36,346	0.02%
2021/05/11	22.3	99.20	52	99.03	98.70	-29.7	36,361	-0.08%
2021/05/10	21.5	99.39	15	98.91	101.50	6.5	35,317	0.02%
2021/05/07	23.5	92.07	20	88.44	92.30	3.5	34,558	0.01%
2021/05/06	9	92.68	6	90.30	89.90	3	34,312	0.01%
2021/05/05	14	92.41	22.8	92.88	92.50	-8.8	33,721	-0.03%
2021/05/04	27	98.72	40.1	95.62	91.40	-13.1	33,189	-0.04%
2021/05/03	65	101.33	61.3	101.28	101.50	3.7	32,428	0.01%
2021/04/29	16.3	93.53	4.1	92.64	94.70	12.2	31,563	0.04%
2021/04/28	40.1	96.23	32	94.59	92.50	8.1	31,936	0.03%
2021/04/27	41.1	93.99	35.5	93.23	91.20	5.6	31,941	0.02%
2021/04/26	1	90.10	9	88.41	90.20	-8	31,963	-0.03%
2021/04/23	19	84.43	17	85.36	82.00	2	32,715	0.01%
2021/04/22	26.5	93.88	70	92.24	85.80	-43.5	32,945	-0.13%
2021/04/21	9	85.98	16.9	88.72	89.60	-7.9	32,068	-0.02%
2021/04/20	27	80.79	26	80.57	81.50	1	31,928	0.00%
2021/04/19	14	78.57	11	79.48	80.60	3	32,264	0.01%
2021/04/16	21	70.49	22	71.57	73.30	-1	32,430	0.00%
2021/04/15	8	65.35	8.5	66.03	66.70	-0.5	32,892	0.00%
2021/04/14	15.4	65.19	10	65.50	65.30	5.4	34,186	0.02%
2021/04/13	7	63.61	18	63.19	64.30	-11	34,459	-0.03%
2021/04/12	20	61.13	26	63.03	64.00	-6	35,159	-0.02%
2021/04/09	41.1	57.59	1.1	57.05	58.20	40	36,862	0.11%
2021/04/07	12	58.53	4	57.60	58.70	8	39,236	0.02%
2021/04/06	5.1	56.07	7	57.19	57.40	-2	42,280	0.00%
2021/04/01	7	56.14	11	56.20	55.90	-4	43,279	-0.01%
2021/03/31	42	56.31	38	56.38	55.10	4	44,129	0.01%
2021/03/30	21	54.48	28	54.14	54.60	-7	44,067	-0.02%
2021/03/29	47	54.86	60	54.94	55.40	-13	44,720	-0.03%
2021/03/26	5	51.18	4	50.40	52.90	1	46,649	0.00%
2021/03/25	1	50.50	2	50.20	49.90	-1	47,659	0.00%
2021/03/24	23	51.71	43	51.98	52.00	-20	48,732	-0.04%
2021/03/23	67.1	53.88	27	52.51	51.70	40.1	48,863	0.08%
2021/03/22	14	53.54	15	53.95	54.50	-1	48,009	0.00%
2021/03/19	75	49.53	74	49.37	49.55	1	47,755	0.00%
2021/03/18	2	50.00	0	0.00	49.95	2	48,015	0.00%
2021/03/17	4	48.83	0	0.00	49.00	4	48,441	0.01%
2021/03/16	23	48.50	23	48.65	48.65	0	48,956	0.00%
2021/03/15	3	48.10	0	0.00	48.70	3	49,649	0.01%
2021/03/12	10	47.25	23	47.83	47.40	-13	50,455	-0.03%
2021/03/11	32	47.84	30	47.25	47.25	2	50,756	0.00%
2021/03/10	32	46.86	32	47.04	47.00	0	50,926	0.00%
2021/03/09	8	47.49	32	46.30	47.50	-24	51,141	-0.05%
2021/03/08	7	45.78	24	46.89	45.40	-17	51,479	-0.03%
2021/03/05	26	45.94	6	46.36	45.85	20	51,890	0.04%
2021/03/04	1	46.45	0	0.00	46.05	1	52,319	0.00%
2021/03/03	19	46.29	22	46.05	47.30	-3	52,717	-0.01%
2021/03/02	5	49.22	10	45.00	45.50	-5	53,775	-0.01%
2021/02/26	3	47.13	3	47.27	47.95	0	54,074	0.00%
2021/02/25	7	47.45	7	47.64	47.30	0	54,060	0.00%
2021/02/23	47	47.19	47	46.94	46.70	0	54,262	0.00%
2021/02/22	9	46.86	21	46.68	46.75	-12	54,800	-0.02%
2021/02/19	8	44.80	9	44.56	44.50	-1	54,951	0.00%
2021/02/18	81	45.82	76	45.62	45.25	5	55,206	0.01%
2021/02/17	6	42.78	7	43.29	43.90	-1	54,788	0.00%
2021/02/05	12	43.12	2	42.60	42.20	10	54,773	0.02%
2021/02/04	6	42.33	16	42.54	43.50	-10	54,818	-0.02%
2021/02/03	2	43.40	1	43.50	42.25	1	55,361	0.00%
2021/02/02	37	42.96	36	43.00	43.50	1	56,019	0.00%
2021/02/01	23	42.01	61	41.74	41.35	-38	55,488	-0.07%
2021/01/29	18	43.85	49	42.87	42.80	-31	55,267	-0.06%
2021/01/28	19	44.88	90	45.14	44.75	-71	55,130	-0.13%
2021/01/27	20	45.39	53	45.77	44.55	-33	54,963	-0.06%
2021/01/26	72	45.93	50	46.01	45.60	22	55,058	0.04%
2021/01/25	41	45.84	23	46.16	45.65	18	54,998	0.03%
2021/01/22	14	44.30	32	43.11	44.80	-18	54,629	-0.03%
2021/01/21	39	43.63	43	43.93	42.70	-4	54,212	-0.01%
2021/01/20	45	42.95	55	43.13	42.10	-10	53,579	-0.02%
2021/01/19	37	46.01	28	44.34	43.20	9	52,968	0.02%
2021/01/18	82	43.78	76	43.32	45.10	6	52,507	0.01%
2021/01/15	29	44.91	59	44.22	43.25	-30	51,347	-0.06%
2021/01/14	64	49.53	54.1	48.78	48.05	10	50,492	0.02%
2021/01/13	33	48.66	32	49.49	48.00	1	50,040	0.00%
2021/01/12	62	49.22	62	48.98	49.05	0	49,715	0.00%
2021/01/11	74	49.29	58	49.89	50.40	16	48,278	0.03%
2021/01/08	57	48.38	66	48.24	48.50	-9	47,488	-0.02%
2021/01/07	124	47.21	134.6	47.33	47.35	-10.6	46,536	-0.02%	大買/大賣/
2021/01/06	51	52.83	18	52.89	50.30	33	45,072	0.07%
2021/01/05	34	56.02	45	55.37	54.60	-11	44,340	-0.02%
2021/01/04	86	55.24	62	56.02	57.10	24	43,023	0.06%
2020/12/31	76	51.37	101	51.61	52.90	-25	40,875	-0.06%	大賣/
2020/12/30	118	49.98	122	49.66	50.10	-4	39,737	-0.01%	大買/大賣/
2020/12/29	96	52.78	83	53.35	49.35	13	38,285	0.03%
2020/12/28	56	51.63	68.2	52.13	52.80	-12.2	35,075	-0.03%
2020/12/25	86	47.99	45.2	48.25	48.00	40.8	33,634	0.12%
2020/12/24	58	45.94	60	45.94	45.25	-2	32,551	-0.01%
2020/12/23	38	43.91	33	43.85	45.45	5	32,156	0.02%
2020/12/22	105.3	47.68	113	47.87	43.15	-7.8	31,216	-0.02%	大買/大賣/
2020/12/21	31	44.71	18	46.52	47.50	13	28,681	0.05%
2020/12/18	14	43.44	17	43.69	43.20	-3	27,305	-0.01%
2020/12/17	7	41.50	23	42.18	42.35	-16	25,975	-0.06%
2020/12/16	2	41.03	1	40.65	41.00	1	25,507	0.00%
2020/12/15	24	41.04	4	40.43	40.00	20	25,254	0.08%
2020/12/14	19	40.80	8	40.99	40.75	11	24,601	0.04%
2020/12/11	8	40.88	6	40.53	38.95	2	24,110	0.01%
2020/12/10	7.2	42.05	8.2	41.85	41.40	-1	23,548	0.00%
2020/12/09	21	41.55	36	41.49	41.40	-15	22,943	-0.07%
2020/12/08	12	40.97	17	41.37	40.60	-5	22,173	-0.02%
2020/12/07	11	37.85	6	37.85	38.25	5	21,113	0.02%
2020/12/04	41	38.27	27	38.03	38.00	14	20,573	0.07%
2020/12/03	13	39.61	21	39.27	39.50	-8	20,136	-0.04%
2020/12/02	33	40.35	29	40.63	40.00	4	19,824	0.02%
2020/12/01	32	41.87	9	42.57	41.10	23	19,317	0.12%
2020/11/30	62	43.01	202	42.95	43.70	-140	18,836	-0.74%	大賣/鉅額交易
2020/11/27	229	42.72	32	41.75	43.00	197	18,393	1.07%	大買/鉅額交易
2020/11/26	32	41.89	16	41.46	40.65	16	17,895	0.09%
2020/11/25	11	39.75	11	39.38	40.90	0	16,799	0.00%
2020/11/24	7	37.39	1	37.00	37.20	6	16,009	0.04%
2020/11/23	17	37.79	20	37.62	37.45	-3	15,818	-0.02%
2020/11/20	30	37.45	29	37.28	36.75	1	15,621	0.01%
2020/11/19	50	37.00	27	37.22	37.45	23	15,539	0.15%
2020/11/18	18	35.59	10	35.68	36.40	8	14,552	0.05%
2020/11/17	9	33.56	6	32.83	33.35	3	13,788	0.02%
2020/11/16	0.6	31.50	0	0.00	31.55	0.6	13,474	0.00%
2020/11/13	5	30.98	11	31.08	30.60	-6	13,393	-0.04%
2020/11/12	37	31.57	33	31.88	31.20	4	13,198	0.03%
2020/11/11	95	30.59	97	30.71	32.45	-2	13,081	-0.02%
2020/11/10	179	31.42	184	31.63	29.80	-5	12,631	-0.04%	大買/大賣/
2020/11/09	1	30.85	0	0.00	32.25	1	11,564	0.01%
2020/11/06	0	0.00	1	28.95	29.35	-1	11,333	-0.01%
2020/11/04	0	0.00	2	27.90	28.90	-2	11,238	-0.02%
2020/11/03	15	28.24	17	28.52	28.60	-2	11,022	-0.02%
2020/11/02	14	27.56	13	27.30	27.00	1	10,673	0.01%
2020/10/30	2	26.43	1	26.25	26.20	1	10,273	0.01%
2020/10/29	0	0.00	5	26.32	26.70	-5	10,172	-0.05%
2020/10/28	4	26.88	2	26.20	26.15	2	10,059	0.02%
2020/10/27	1	26.30	0	0.00	26.10	1	9,870	0.01%
2020/10/26	2	25.90	6	26.51	26.85	-4	9,717	-0.04%
2020/10/21	7	25.11	5	25.25	25.30	2	9,085	0.02%
2020/10/20	8	24.78	11	25.05	25.25	-3	8,840	-0.03%
2020/10/19	0	0.00	1	23.45	23.55	-1	8,522	-0.01%
2020/10/16	1	23.75	0	0.00	23.55	1	8,469	0.01%
2020/10/15	6	24.41	4	24.30	24.05	2	8,399	0.02%
2020/10/14	2	24.48	0	0.00	24.55	2	8,292	0.02%
2020/10/13	12	24.25	22	24.15	25.05	-10	8,112	-0.12%
2020/10/12	2	23.10	1	22.75	23.15	1	7,687	0.01%
2020/10/08	9	23.96	4	23.54	23.80	5	7,540	0.07%
2020/10/07	14	23.97	20	24.06	24.45	-6	7,351	-0.08%
2020/10/06	5	23.11	5	23.25	23.45	0	7,094	0.00%
2020/10/05	17	21.76	2	22.25	22.85	15	6,852	0.22%
2020/09/30	1	21.05	1	21.20	21.25	0	6,606	0.00%
2020/09/29	37	21.12	40	21.29	21.00	-3	6,614	-0.05%
2020/09/28	26	21.25	32	21.41	21.65	-6	6,365	-0.09%
2020/09/25	12	20.22	6	20.53	20.45	6	6,001	0.10%
2020/09/17	0	0.00	2	20.00	20.20	-2	5,586	-0.04%
2020/09/11	0	0.00	1	20.65	20.00	-1	5,337	-0.02%
2020/09/10	0	0.00	1	20.40	20.40	-1	5,238	-0.02%
2020/09/07	1	20.60	0	0.00	20.15	1	5,064	0.02%
2020/08/31	1	21.90	0	0.00	21.20	1	4,531	0.02%
2020/08/26	11	22.20	15	22.07	22.10	-4	4,161	-0.10%
2020/08/25	8	21.74	11	21.45	21.75	-3	3,937	-0.08%
2020/08/24	0	0.00	1	20.40	20.40	-1	3,573	-0.03%
2020/08/19	1	20.65	1	20.35	20.35	0	3,250	0.00%
2020/08/17	1	20.25	11	20.50	20.05	-10	2,835	-0.35%
2020/08/14	1	19.90	4	20.21	19.90	-3	2,607	-0.12%
2020/08/10	0	0.00	7	18.54	19.00	-7	2,144	-0.33%
2020/08/07	0	0.00	2	18.10	18.30	-2	2,044	-0.10%
2020/08/06	0	0.00	2	17.95	18.30	-2	2,057	-0.10%
2020/08/03	2	17.35	0	0.00	17.05	2	2,024	0.10%
2020/07/31	5	17.30	0	0.00	17.40	5	2,007	0.25%
2020/07/20	0	0.00	3	17.92	17.90	-3	2,074	-0.14%
2020/07/17	2	18.00	1	18.00	18.10	1	2,067	0.05%
2020/07/16	0	0.00	2	18.78	18.55	-2	2,081	-0.10%
2020/07/15	0	0.00	2	18.45	18.60	-2	2,041	-0.10%
2020/07/14	1	18.20	2	18.50	18.70	-1	2,051	-0.05%
2020/07/13	0	0.00	2	18.68	18.80	-2	2,028	-0.10%
2020/07/10	0	0.00	2	18.55	18.65	-2	2,028	-0.10%
2020/07/09	0	0.00	1	18.60	18.50	-1	1,967	-0.05%
2020/07/08	0	0.00	7	18.64	18.70	-7	1,906	-0.37%
2020/07/07	0	0.00	4	17.86	18.40	-4	1,792	-0.22%
2020/07/06	2	17.30	3	17.35	17.65	-1	1,677	-0.06%
2020/06/30	0	0.00	1	16.55	16.45	-1	1,691	-0.06%
2020/06/29	0	0.00	2	16.50	16.50	-2	1,713	-0.12%
2020/06/22	0	0.00	1	16.35	16.35	-1	1,782	-0.06%
2020/06/19	2	16.50	0	0.00	16.25	2	1,824	0.11%
2020/06/16	0	0.00	8	16.55	16.70	-8	1,957	-0.41%
2020/06/12	0	0.00	5	16.35	16.40	-5	2,137	-0.23%
2020/06/11	3	16.90	0	0.00	16.65	3	2,176	0.14%
2020/06/04	3	16.55	1	16.55	16.55	2	2,254	0.09%
2020/06/02	3	16.25	0	0.00	16.20	3	2,271	0.13%
2020/06/01	5	16.30	0	0.00	16.30	5	2,267	0.22%
2020/05/29	0	0.00	5	16.20	16.30	-5	2,270	-0.22%
2020/05/26	6	16.21	0	0.00	16.20	6	2,247	0.27%
2020/05/25	5	15.95	0	0.00	16.10	5	2,242	0.22%
2020/05/20	0	0.00	1	16.15	16.05	-1	2,269	-0.04%
2020/05/14	0	0.00	2	15.60	15.60	-2	2,297	-0.09%
2020/05/13	1	15.95	0	0.00	15.95	1	2,283	0.04%
2020/05/06	5	16.45	0	0.00	16.45	5	2,259	0.22%
2020/04/24	0	0.00	2	15.90	15.95	-2	2,262	-0.09%
2020/04/21	0	0.00	1	16.10	15.95	-1	2,263	-0.04%
2020/04/20	3	16.05	0	0.00	16.10	3	2,204	0.14%
2020/04/17	4	16.04	0	0.00	16.15	4	2,199	0.18%
2020/04/16	5	15.87	0	0.00	15.95	5	2,161	0.23%
2020/04/15	0	0.00	3	16.30	16.10	-3	2,151	-0.14%
2020/04/06	0	0.00	30	14.20	14.30	-30	2,026	-1.48%
2020/04/01	30	13.95	0	0.00	14.35	30	2,011	1.49%
2020/03/17	1	13.40	0	0.00	13.40	1	1,565	0.06%
2020/03/16	2	14.93	0	0.00	14.30	2	1,524	0.13%
2020/03/09	2	16.55	0	0.00	16.50	2	1,389	0.14%
2020/03/06	0	0.00	3	17.00	16.90	-3	1,383	-0.22%
2020/02/12	3	17.00	0	0.00	17.05	3	1,248	0.24%
2020/02/04	2	16.90	0	0.00	16.95	2	1,235	0.16%
2020/02/03	1	16.80	0	0.00	17.05	1	1,212	0.08%
2020/01/16	2	18.25	0	0.00	18.25	2	1,179	0.17%
2020/01/14	4	18.46	0	0.00	18.40	4	1,205	0.33%
2020/01/08	0	0.00	5	18.10	18.00	-5	1,276	-0.39%
2019/12/27	0	0.00	1	18.55	18.50	-1	1,331	-0.08%
2019/12/03	1	18.35	1	18.55	18.55	0	1,491	0.00%
2019/11/13	0	0.00	5	18.05	18.20	-5	2,410	-0.21%
2019/10/31	0	0.00	0.1	18.05	18.15	-0.1	3,239	0.00%
2019/10/18	0	0.00	0.1	17.80	17.90	-0.1	4,574	0.00%
2019/10/07	5	17.71	0	0.00	18.00	5	4,613	0.11%
2019/10/03	1	18.15	0	0.00	18.20	1	4,599	0.02%
2019/10/02	1	18.20	0.1	18.35	18.35	0.9	4,604	0.02%
2019/09/18	0	0.00	3	19.15	19.00	-3	4,819	-0.06%
2019/09/17	1	18.80	0	0.00	19.10	1	4,828	0.02%
2019/09/10	0	0.00	13	19.35	19.20	-13	4,870	-0.27%
2019/09/05	6	19.83	0	0.00	19.75	6	4,873	0.12%
2019/09/04	11	20.44	0	0.00	20.15	11	4,831	0.23%
2019/09/03	0	0.00	6	19.99	20.20	-6	4,719	-0.13%
2019/08/30	4	19.10	0	0.00	19.00	4	4,578	0.09%
2019/08/29	1	19.05	0	0.00	19.00	1	4,544	0.02%
2019/08/28	1	18.85	0	0.00	18.80	1	4,533	0.02%
2019/08/26	0	0.00	2	19.30	18.75	-2	4,612	-0.04%
2019/08/23	3	18.60	1	18.75	18.60	2	4,582	0.04%
2019/08/22	2	18.75	0	0.00	18.75	2	4,606	0.04%
2019/08/21	1	19.25	1	19.30	19.30	0	4,570	0.00%
2019/08/20	1	18.70	0	0.00	18.75	1	4,536	0.02%
2019/08/19	2	19.15	0	0.00	19.15	2	4,493	0.04%
2019/08/15	4	20.10	0	0.00	19.80	4	4,356	0.09%
2019/08/12	0	0.00	3	21.40	20.65	-3	4,215	-0.07%
2019/08/08	1	20.60	12	21.49	21.40	-11	4,184	-0.26%
2019/08/07	1	20.55	0	0.00	20.50	1	4,085	0.02%
2019/08/06	1	20.50	0	0.00	20.55	1	4,031	0.02%
2019/08/05	16	21.90	12	21.30	21.40	4	3,939	0.10%
2019/08/02	0	0.00	2	21.58	21.80	-2	3,813	-0.05%
2019/08/01	4	20.99	0	0.00	20.85	4	3,588	0.11%
2019/07/30	1	21.20	0	0.00	21.25	1	3,382	0.03%
2019/07/29	3	21.87	2	21.50	22.10	1	3,295	0.03%
2019/07/26	6	22.13	2	22.20	21.90	4	3,167	0.13%
2019/07/25	3	20.85	2	21.85	21.90	1	2,829	0.04%
2019/07/24	0	0.00	1	20.50	20.40	-1	2,501	-0.04%
2019/07/19	0	0.00	5	19.00	19.00	-5	2,103	-0.24%
2019/07/18	1	19.15	1	19.00	19.00	0	2,087	0.00%
2019/07/04	0	0.00	1	19.25	19.25	-1	1,874	-0.05%
2019/06/04	0	0.00	2	17.90	18.00	-2	1,236	-0.16%
2019/05/31	0	0.00	2	18.40	18.85	-2	1,114	-0.18%
2019/05/29	0	0.00	3	18.43	18.50	-3	994	-0.30%
2019/05/28	0	0.00	3	18.05	18.20	-3	944	-0.32%
2019/05/22	0	0.00	2	17.45	17.50	-2	811	-0.25%
2019/05/16	2	17.15	0	0.00	17.05	2	727	0.27%
2019/05/07	1	16.50	1	16.40	16.45	0	663	0.00%
2019/05/03	2	16.55	0	0.00	16.55	2	650	0.31%
2019/05/02	0	0.00	4	16.45	16.50	-4	635	-0.63%
2019/04/24	3	16.40	0	0.00	16.35	3	608	0.49%
2019/03/12	0	0.00	5	16.10	16.10	-5	477	-1.05%
2019/03/05	0	0.00	10	16.10	16.00	-10	522	-1.92%
2019/02/26	0	0.00	16	16.25	16.25	-16	511	-3.13%
2019/01/24	0	0.00	0.4	15.70	15.85	-0.4	451	-0.09%
2019/01/23	0	0.00	19	15.83	15.75	-19	467	-4.07%
2018/11/30	0	0.00	4	16.00	15.90	-4	870	-0.46%
2018/11/29	4	16.05	0	0.00	16.00	4	870	0.46%
2018/11/23	0	0.00	27.8	15.35	15.30	-27.8	858	-3.23%
2018/11/05	0	0.00	18	15.20	15.25	-18	1,126	-1.60%
2018/10/11	0	0.00	3	15.60	15.40	-3	1,146	-0.26%
2018/09/21	0	0.00	10	16.73	16.70	-10	1,268	-0.79%
2018/09/14	0	0.00	3	16.95	16.95	-3	1,334	-0.22%
2018/09/05	3	16.75	0	0.00	16.70	3	1,322	0.23%
2018/08/23	0	0.00	10	17.10	17.10	-10	1,336	-0.75%
2018/08/21	10	17.15	0	0.00	17.30	10	1,318	0.76%
2018/07/24	10	16.80	0	0.00	16.80	10	1,348	0.74%
2018/07/20	18	17.20	0	0.00	17.05	18	1,311	1.37%
2018/07/18	0	0.00	1	17.20	17.10	-1	1,319	-0.08%
2018/07/03	2	17.08	1	17.05	17.10	1	1,330	0.08%
2018/07/02	0	0.00	1	16.80	16.95	-1	1,322	-0.08%
2018/06/29	1	16.70	0	0.00	16.90	1	1,315	0.08%
2018/06/13	2	16.65	0	0.00	16.65	2	1,409	0.14%
2018/05/29	0	0.00	1	16.60	16.50	-1	1,577	-0.06%
2018/05/24	0	0.00	1	16.50	16.40	-1	1,598	-0.06%
2018/05/22	2	16.70	0	0.00	16.55	2	1,590	0.13%
2018/05/10	2	17.00	0	0.00	17.00	2	1,656	0.12%
2018/05/07	2	17.05	0	0.00	17.05	2	1,692	0.12%
2018/04/26	0	0.00	1	17.20	17.00	-1	1,812	-0.06%
2018/04/16	1	17.15	0	0.00	17.10	1	1,970	0.05%
2018/04/12	1	17.30	0	0.00	17.30	1	1,976	0.05%
2018/03/31	0.1	17.95	0	0.00	17.95	0.1	2,168	0.00%
2018/03/19	0	0.00	33	18.48	18.50	-33	2,189	-1.51%
2018/03/15	13	18.07	0	0.00	17.85	13	2,191	0.59%
2018/03/02	0	0.00	0.4	18.05	18.05	-0.4	2,931	-0.01%
2018/02/26	20	18.10	0	0.00	18.00	20	3,151	0.63%
2018/02/21	0	0.00	20	18.15	18.15	-20	3,239	-0.62%
2018/02/12	20	17.65	0	0.00	17.60	20	3,231	0.62%
2018/02/07	0	0.00	10	17.80	17.80	-10	3,250	-0.31%
2018/02/02	0	0.00	2	18.50	18.50	-2	3,140	-0.06%
2018/01/22	3	19.50	0	0.00	19.45	3	3,086	0.10%
2018/01/17	0	0.00	10	19.95	20.00	-10	3,103	-0.32%
2018/01/08	0	0.00	6	19.75	19.65	-6	3,293	-0.18%
2018/01/04	0	0.00	1	19.40	19.45	-1	3,285	-0.03%