萬海 (2615)-元大-中和券商分點個股進出

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
49.80
漲跌
▲0.40
漲幅
+0.81%
成交量
7,534張
產業
上市航運類股
2311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－元大-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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
2024/05/06	5	50.00	19.1	50.10	49.80	-14.1	8,545	-0.17%
2024/05/03	3	49.68	6	50.06	49.40	-3	8,490	-0.04%
2024/05/02	11.1	50.45	4	49.65	49.40	7.1	8,400	0.08%
2024/04/30	1	49.45	3	50.40	50.70	-2	7,939	-0.02%
2024/04/29	6	49.98	4	50.00	49.55	2	7,708	0.03%
2024/04/26	22	49.04	6	48.53	48.35	16	7,407	0.22%
2024/04/25	0	0.00	2	45.23	45.50	-2	7,008	-0.03%
2024/04/24	2	45.25	2	45.35	45.45	0	7,132	0.00%
2024/04/23	2	44.95	1	44.90	44.95	1	7,199	0.01%
2024/04/22	2	44.73	0	0.00	43.85	2	7,263	0.03%
2024/04/19	0	0.00	7	44.16	43.25	-7	7,188	-0.10%
2024/04/18	3	42.98	4	42.99	42.90	-1	7,189	-0.01%
2024/04/17	2.1	43.13	1	43.25	42.80	1.1	7,256	0.01%
2024/04/16	4	43.61	3.1	43.20	42.90	1	7,492	0.01%
2024/04/15	3	44.65	5	45.03	45.10	-2	7,909	-0.03%
2024/04/11	1	45.05	1	44.90	44.80	0	8,591	0.00%
2024/04/10	1.1	44.51	0	0.00	44.50	1.1	9,432	0.01%
2024/04/09	1	44.80	3.1	44.83	44.95	-2.1	9,660	-0.02%
2024/04/08	2.1	43.74	0	44.50	44.10	2.1	10,167	0.02%
2024/04/03	3.5	43.83	1	43.75	43.65	2.5	10,191	0.02%
2024/04/02	1	44.05	1	44.25	44.05	0	10,328	0.00%
2024/04/01	2	44.38	1	44.35	44.55	1	10,619	0.01%
2024/03/29	1	44.15	0	0.00	44.10	1	11,020	0.01%
2024/03/28	0	0.00	0	44.45	44.00	0	11,852	0.00%
2024/03/27	12	44.59	1	44.45	44.45	11	13,593	0.08%
2024/03/26	10	44.52	4.2	44.84	44.55	5.9	14,921	0.04%
2024/03/25	1	45.60	2	45.48	45.40	-1	15,353	-0.01%
2024/03/22	4	44.55	2	44.74	45.30	2	16,105	0.01%
2024/03/21	2	45.15	7	45.58	45.10	-5	16,959	-0.03%
2024/03/20	2	45.20	2	45.10	45.00	0	17,230	0.00%
2024/03/19	3	45.75	2	45.85	45.50	1	17,402	0.01%
2024/03/18	3.1	45.74	6	45.43	45.65	-2.9	17,526	-0.02%
2024/03/15	10.2	45.07	5.1	44.61	46.45	5.2	17,778	0.03%
2024/03/14	13.1	47.59	9	47.18	47.10	4.1	17,606	0.02%
2024/03/13	1	49.25	2	49.60	49.00	-1	17,484	-0.01%
2024/03/12	2	49.05	3	49.33	49.45	-1	17,429	-0.01%
2024/03/11	0.1	49.40	14	49.33	49.30	-14	17,544	-0.08%
2024/03/08	9	48.55	10	48.67	48.65	-1	17,905	-0.01%
2024/03/07	2	48.73	1	48.55	48.10	1	18,241	0.01%
2024/03/06	7	48.76	2	48.70	48.40	5	18,390	0.03%
2024/03/05	9	49.50	4	49.83	49.35	5	18,379	0.03%
2024/03/04	1	49.15	1	49.45	49.65	0	18,350	0.00%
2024/03/01	16	49.55	15	49.82	49.90	1	18,376	0.01%
2024/02/29	4.1	49.84	12	50.41	50.40	-7.9	18,247	-0.04%
2024/02/27	2	48.48	2	49.10	48.10	0	17,884	0.00%
2024/02/26	8	48.96	1	49.05	48.80	7	17,833	0.04%
2024/02/23	2	49.95	2	50.40	49.65	0	17,845	0.00%
2024/02/22	1	50.00	2	49.98	50.00	-1	17,821	-0.01%
2024/02/21	1	48.85	16	49.50	49.00	-15	17,723	-0.08%
2024/02/20	10	49.10	3.5	48.83	48.65	6.5	17,675	0.04%
2024/02/19	5	47.64	1	47.41	47.90	4	17,664	0.02%
2024/02/16	2.2	47.23	2	47.40	47.30	0.2	17,819	0.00%
2024/02/15	21	46.71	4	46.88	47.20	17	17,961	0.09%
2024/02/05	19.1	48.00	2	48.13	47.75	17.1	17,943	0.10%
2024/02/02	4.1	48.41	3	48.15	48.20	1.1	17,983	0.01%
2024/02/01	2	49.88	2	49.85	49.65	0	17,868	0.00%
2024/01/31	1	49.67	1	48.90	48.90	0	17,839	0.00%
2024/01/30	3	49.85	0	0.00	49.45	3	17,848	0.02%
2024/01/29	2	49.70	2	49.85	50.00	0	17,858	0.00%
2024/01/26	2	49.83	2	49.77	49.75	0	17,882	0.00%
2024/01/25	17	50.02	1	49.75	49.75	16	17,876	0.09%
2024/01/24	0	0.00	1.4	50.89	50.50	-1.4	17,811	-0.01%
2024/01/23	10	50.55	0	0.00	50.20	10	17,846	0.06%
2024/01/22	3	49.87	3	49.75	50.70	0	17,889	0.00%
2024/01/19	5.1	51.40	2	51.40	51.20	3.1	17,791	0.02%
2024/01/18	1	52.70	3	52.07	52.50	-2	17,695	-0.01%
2024/01/17	3	51.17	2.2	51.45	51.00	0.8	17,539	0.00%
2024/01/16	1	51.90	1	51.80	52.00	0	17,383	0.00%
2024/01/15	0	0.00	7	53.30	52.80	-7	17,235	-0.04%
2024/01/12	1	52.60	1	52.70	52.50	0	17,179	0.00%
2024/01/11	7	50.97	3	50.84	50.90	4	17,038	0.02%
2024/01/10	5	50.40	3	50.83	50.70	2	16,960	0.01%
2024/01/09	14	53.19	28	51.75	52.40	-14	16,693	-0.08%
2024/01/08	5.1	56.32	2	56.45	56.20	3.1	16,210	0.02%
2024/01/05	4	57.13	2	57.25	57.90	2	15,999	0.01%
2024/01/04	37	57.59	23	57.65	57.00	14	15,558	0.09%
2024/01/03	3	54.97	1	55.20	55.00	2	14,793	0.01%
2024/01/02	18.2	56.43	15	56.91	54.70	3.2	14,512	0.02%
2023/12/29	0	0.00	0.2	54.90	55.00	-0.2	13,941	0.00%
2023/12/28	4	55.50	4	55.45	55.20	0	13,906	0.00%
2023/12/27	2.2	57.31	10	57.14	56.60	-7.8	13,795	-0.06%
2023/12/26	8	55.50	8.1	54.71	56.00	-0.1	13,532	0.00%
2023/12/25	49.1	55.07	42.5	55.60	54.50	6.7	13,140	0.05%
2023/12/22	62.2	60.19	43.4	60.86	60.10	18.8	12,342	0.15%
2023/12/21	45.2	57.06	52.8	57.01	59.60	-7.5	10,570	-0.07%
2023/12/20	3.7	53.33	5.1	53.24	54.50	-1.4	9,261	-0.02%
2023/12/19	88.5	53.33	85.1	52.53	52.30	3.4	8,798	0.04%
2023/12/18	9	51.96	10.1	52.41	52.90	-1.1	8,116	-0.01%
2023/12/15	1	50.00	7.1	49.98	50.60	-6.1	7,335	-0.08%
2023/12/14	11.1	49.09	5	49.03	49.05	6.1	7,080	0.09%
2023/12/13	7.1	50.39	5	50.42	50.10	2.1	6,925	0.03%
2023/12/12	9	52.40	6	52.40	51.80	3	7,366	0.04%
2023/12/11	1	52.40	6.2	52.73	52.40	-5.2	7,192	-0.07%
2023/12/08	0	0.00	1	50.70	51.10	-1	6,988	-0.01%
2023/12/07	2	50.10	2	50.20	50.10	0	6,981	0.00%
2023/12/06	4.2	50.63	2	51.00	51.30	2.2	6,957	0.03%
2023/12/05	10.1	51.30	8.1	51.51	52.00	2	6,865	0.03%
2023/12/04	10.3	51.54	20	51.25	52.50	-9.7	6,511	-0.15%
2023/12/01	2	47.23	14	48.34	48.65	-12	6,098	-0.20%
2023/11/30	2	47.00	0	0.00	46.70	2	5,955	0.03%
2023/11/29	4	46.63	1	46.60	46.55	3	6,006	0.05%
2023/11/28	2	46.90	3	46.82	47.00	-1	6,013	-0.02%
2023/11/27	2	46.10	4	45.98	46.00	-2	5,993	-0.03%
2023/11/22	0.2	45.85	0	0.00	45.65	0.2	6,052	0.00%
2023/11/20	2	47.15	2	46.95	46.95	0	6,094	0.00%
2023/11/17	6	47.32	0	0.00	47.25	6	6,174	0.10%
2023/11/16	0	0.00	0.3	47.40	47.40	-0.3	6,207	0.00%
2023/11/15	0	0.00	12	47.40	47.85	-12	6,230	-0.19%
2023/11/14	10	47.28	0	0.00	46.10	10	6,289	0.16%
2023/11/08	0.4	46.00	0	0.00	46.10	0.4	6,203	0.01%
2023/11/07	5	46.83	4	46.73	46.25	1	6,245	0.02%
2023/11/06	4	46.66	5.3	47.09	47.45	-1.3	6,240	-0.02%
2023/11/01	3	46.27	2	46.20	46.40	1	6,246	0.02%
2023/10/31	2	46.90	0	0.00	46.20	2	6,272	0.03%
2023/10/30	0	0.00	5	46.30	47.45	-5	6,225	-0.08%
2023/10/27	1	45.45	0	0.00	45.50	1	6,150	0.02%
2023/10/26	0	0.00	3	44.70	44.70	-3	6,218	-0.05%
2023/10/25	5	44.50	7	44.75	44.75	-2	6,288	-0.03%
2023/10/24	7	44.52	0	0.00	44.60	7	6,340	0.11%
2023/10/23	4	44.83	2	45.13	44.50	2	6,394	0.03%
2023/10/20	5	44.66	4	44.84	44.90	1	6,415	0.02%
2023/10/19	1	45.10	9.7	45.56	45.60	-8.7	6,456	-0.13%
2023/10/18	7	44.65	6	44.84	44.85	1	6,467	0.02%
2023/10/17	2	44.90	0	0.00	44.70	2	6,481	0.03%
2023/10/13	5	44.50	0	0.00	44.25	5	6,610	0.08%
2023/10/11	4	45.66	9	45.71	45.25	-5	6,647	-0.08%
2023/10/06	3	47.25	2	46.75	46.95	1	6,776	0.01%
2023/10/04	2	46.13	2.3	46.52	46.35	-0.3	6,971	0.00%
2023/10/03	24.3	46.53	2	46.60	46.00	22.3	7,134	0.31%
2023/10/02	0	0.00	3	47.35	47.35	-3	7,230	-0.04%
2023/09/28	0	0.00	4	48.48	48.30	-4	7,291	-0.05%
2023/09/27	2	49.55	0	0.00	48.40	2	7,636	0.03%
2023/09/26	0	0.00	2	48.70	48.70	-2	8,660	-0.02%
2023/09/25	6	48.94	36	48.91	49.20	-30	9,197	-0.33%
2023/09/22	0	49.60	0	0.00	49.50	0	9,463	0.00%
2023/09/21	3	49.93	2	49.75	49.80	1	9,532	0.01%
2023/09/20	11.6	51.54	0	0.00	51.30	11.6	9,490	0.12%
2023/09/19	1	49.95	2	50.15	50.50	-1	9,382	-0.01%
2023/09/18	4	50.98	3	50.80	50.90	1	9,376	0.01%
2023/09/15	39	51.05	32	50.66	50.60	7	9,386	0.07%
2023/09/14	4	48.31	5.2	48.64	48.85	-1.2	8,722	-0.01%
2023/09/13	1	46.80	1	46.35	46.65	0	8,628	0.00%
2023/09/12	0	46.60	0	0.00	46.80	0	8,725	0.00%
2023/09/11	4.1	45.85	4	45.94	46.00	0.1	8,719	0.00%
2023/09/08	0	46.39	1	46.60	46.30	-1	8,781	-0.01%
2023/09/07	0.1	45.85	1	45.65	45.65	-1	8,817	-0.01%
2023/09/06	8	46.33	2	46.60	46.30	6	8,880	0.07%
2023/09/05	2	46.85	0	0.00	47.30	2	8,935	0.02%
2023/09/04	10	46.05	11	46.48	46.50	-1	9,162	-0.01%
2023/09/01	7	45.20	1	45.25	44.90	6	9,167	0.07%
2023/08/31	2.1	45.89	1	45.30	45.30	1.1	9,261	0.01%
2023/08/30	0	0.00	2	45.85	45.85	-2	9,242	-0.02%
2023/08/29	10.1	45.44	3	45.60	45.35	7.1	9,324	0.08%
2023/08/28	0	0.00	1	45.95	46.10	-1	9,394	-0.01%
2023/08/24	3	46.40	4	46.55	46.00	-1	9,566	-0.01%
2023/08/23	0	48.25	0	0.00	47.55	0	9,478	0.00%
2023/08/22	0	48.70	0	0.00	48.70	0	9,435	0.00%
2023/08/21	2	49.60	0	0.00	49.30	2	9,449	0.02%
2023/08/18	8	50.24	23	50.35	50.50	-15	9,404	-0.16%
2023/08/16	6.2	47.55	1	47.60	47.60	5.2	9,232	0.06%
2023/08/15	2.1	49.19	1	49.00	49.00	1.1	9,236	0.01%
2023/08/14	1.5	49.83	1.7	49.78	49.50	-0.1	9,286	0.00%
2023/08/11	0	49.60	0	0.00	50.60	0	9,367	0.00%
2023/08/09	0	50.10	0	0.00	50.10	0	9,428	0.00%
2023/08/08	3	50.09	2.5	50.14	50.10	0.5	9,472	0.01%
2023/08/07	0	0.00	1	50.60	50.50	-1	9,594	-0.01%
2023/08/04	3.7	51.41	1	51.40	51.60	2.7	9,661	0.03%
2023/08/02	0	0.00	1	51.10	51.10	-1	9,689	-0.01%
2023/08/01	2	51.14	1	51.10	51.10	1	9,706	0.01%
2023/07/31	3	50.97	10	50.52	50.40	-7	9,784	-0.07%
2023/07/28	0	0.00	0	51.30	51.80	0	9,824	0.00%
2023/07/27	3	50.30	2	50.35	50.40	1	9,917	0.01%
2023/07/26	0	0.00	2	49.78	49.45	-2	9,944	-0.02%
2023/07/25	2.1	49.40	0	0.00	49.20	2.1	9,972	0.02%
2023/07/24	4.2	49.61	3.3	49.71	49.30	0.9	10,070	0.01%
2023/07/21	3	51.07	4	50.85	50.90	-1	10,120	-0.01%
2023/07/20	0	51.40	8	51.40	51.90	-8	10,171	-0.08%
2023/07/19	4	50.60	1	51.20	50.90	3	10,214	0.03%
2023/07/18	1.1	50.49	1	51.20	50.40	0.1	10,362	0.00%
2023/07/17	1	50.50	2	50.90	51.00	-1	10,322	-0.01%
2023/07/14	0	0.00	2	50.85	50.40	-2	10,323	-0.02%
2023/07/13	11.2	50.08	33	50.37	49.30	-21.8	10,335	-0.21%
2023/07/12	14.1	51.88	3.1	51.44	51.60	11	10,261	0.11%
2023/07/11	11	53.78	1	53.90	53.60	10	10,245	0.10%
2023/07/10	15.7	54.21	4	53.65	53.60	11.7	10,259	0.11%
2023/07/07	11.1	56.61	2	56.80	56.70	9.1	10,090	0.09%
2023/07/06	3	57.70	0.2	57.70	57.60	2.8	9,972	0.03%
2023/07/05	5	56.94	10.1	57.52	57.70	-5.1	9,939	-0.05%
2023/07/04	27.3	60.76	30.6	59.93	57.30	-3.4	9,675	-0.04%
2023/07/03	29.4	58.01	28	57.91	58.90	1.4	8,716	0.02%
2023/06/30	11	58.79	14.2	58.83	59.00	-3.2	8,216	-0.04%
2023/06/29	2.2	58.17	19	57.40	57.30	-16.8	7,941	-0.21%
2023/06/28	4.4	58.51	2.1	58.40	58.40	2.3	7,880	0.03%
2023/06/27	1	58.50	2	59.25	58.80	-1	7,873	-0.01%
2023/06/26	7.1	59.87	0	0.00	58.80	7.1	7,871	0.09%
2023/06/21	4.2	59.98	1.1	60.30	60.20	3.1	7,865	0.04%
2023/06/20	0.1	61.30	1	61.50	61.00	-1	7,836	-0.01%
2023/06/19	1.1	61.80	1	61.90	61.10	0.1	7,892	0.00%
2023/06/16	1	62.20	5	62.60	62.60	-4	7,918	-0.05%
2023/06/15	1	61.80	11.2	62.35	61.70	-10.2	7,940	-0.13%
2023/06/14	9.1	62.35	1	62.60	62.20	8.1	8,067	0.10%
2023/06/13	0	0.00	5.6	62.28	61.80	-5.6	8,375	-0.07%
2023/06/12	6.1	61.17	1.3	61.35	62.10	4.8	8,862	0.05%
2023/06/09	1.2	61.12	3.2	61.44	61.80	-2	9,553	-0.02%
2023/06/08	1.2	60.69	4.5	61.80	61.50	-3.3	9,687	-0.03%
2023/06/07	3.6	59.53	2	59.70	59.80	1.6	9,917	0.02%
2023/06/06	2	59.15	5.6	59.31	59.50	-3.6	9,925	-0.04%
2023/06/05	1	58.00	0	0.00	58.00	1	9,958	0.01%
2023/06/02	0	57.90	1	58.00	58.10	-1	10,005	-0.01%
2023/06/01	16	57.19	8.1	57.29	57.10	7.9	10,059	0.08%
2023/05/31	2	58.65	2.1	58.90	58.00	-0.1	10,104	0.00%
2023/05/30	6.1	59.15	3	59.17	58.70	3.1	10,281	0.03%
2023/05/29	1	60.10	2.1	60.10	60.00	-1.1	10,361	-0.01%
2023/05/26	0	0.00	0.1	59.25	58.90	-0.1	10,595	0.00%
2023/05/25	3	59.50	1.1	59.25	58.70	1.9	10,907	0.02%
2023/05/23	0.1	60.35	1	60.20	60.10	-0.9	11,458	-0.01%
2023/05/22	1	59.90	2	60.45	60.20	-1	11,482	-0.01%
2023/05/19	2	59.90	1	60.11	60.30	1	11,432	0.01%
2023/05/18	3.1	59.70	1	59.60	59.60	2.1	11,369	0.02%
2023/05/17	0	0.00	1	60.39	60.20	-1	11,390	-0.01%
2023/05/16	2	59.80	0	0.00	59.60	2	11,367	0.02%
2023/05/15	1	58.50	4	59.93	60.20	-3	11,413	-0.03%
2023/05/12	0	59.10	1	59.10	59.20	-1	11,434	-0.01%
2023/05/11	2.4	59.81	31	59.11	59.10	-28.6	11,447	-0.25%
2023/05/10	0	0.00	3	61.00	61.60	-3	11,368	-0.03%
2023/05/09	1	60.00	1	60.30	60.20	0	11,394	0.00%
2023/05/05	7	59.76	0.1	59.90	59.50	7	11,898	0.06%
2023/05/04	1.1	60.13	0	0.00	60.10	1.1	11,984	0.01%
2023/05/03	12.6	61.11	0.4	61.40	60.50	12.2	12,004	0.10%
2023/05/02	0	63.40	0	0.00	63.20	0	11,970	0.00%
2023/04/28	1	65.70	5	65.50	65.00	-4	12,084	-0.03%
2023/04/27	3.2	62.94	2	63.40	63.70	1.2	12,176	0.01%
2023/04/26	3.1	63.51	1	63.00	63.70	2.1	12,253	0.02%
2023/04/25	3.1	64.99	0.1	64.60	64.20	3	12,258	0.02%
2023/04/24	3	65.00	1	64.92	65.50	2	12,374	0.02%
2023/04/21	30.1	66.68	19	66.71	65.00	11.1	12,497	0.09%
2023/04/20	2	68.10	4	68.20	67.70	-2	12,473	-0.02%
2023/04/19	10.2	68.84	10	69.30	68.00	0.2	12,630	0.00%
2023/04/18	31.1	69.58	33	69.85	69.00	-1.9	12,772	-0.02%
2023/04/17	9	70.44	5.5	70.99	70.50	3.5	12,889	0.03%
2023/04/14	0	0.00	8	69.45	69.90	-8	13,041	-0.06%
2023/04/13	4	68.25	1	68.70	68.50	3	13,235	0.02%
2023/04/12	2	69.10	2	69.30	68.80	0	13,442	0.00%
2023/04/11	3.1	69.11	2	69.40	68.60	1.1	13,740	0.01%
2023/04/10	22.4	70.19	20	69.20	68.80	2.4	14,135	0.02%
2023/04/07	5	69.42	12	69.38	69.40	-7	14,505	-0.05%
2023/04/06	3.1	68.62	8	68.41	67.80	-4.9	14,953	-0.03%
2023/03/31	2.2	68.68	0	69.10	68.50	2.2	15,727	0.01%
2023/03/30	2.1	68.80	2	68.60	68.50	0.1	17,126	0.00%
2023/03/29	0.2	69.80	0	0.00	68.80	0.2	17,649	0.00%
2023/03/28	2.1	69.70	0	0.00	69.30	2.1	18,203	0.01%
2023/03/27	2.1	69.85	5	70.04	69.70	-3	18,992	-0.02%
2023/03/24	4.2	69.90	2	69.70	70.50	2.2	19,983	0.01%
2023/03/23	1	70.00	10	69.50	69.90	-9	20,125	-0.04%
2023/03/22	10	70.40	3	70.00	70.40	7	20,171	0.03%
2023/03/21	3	69.34	0	0.00	69.00	3	20,226	0.01%
2023/03/20	18	70.03	2	70.10	69.60	16	20,233	0.08%
2023/03/17	3.6	68.92	4	68.95	69.00	-0.5	20,203	0.00%
2023/03/16	9.3	69.11	35.1	69.93	68.20	-25.7	20,128	-0.13%
2023/03/15	68.3	71.32	49.1	71.46	71.00	19.2	19,886	0.10%
2023/03/14	20.4	72.84	6.7	73.03	72.50	13.8	19,571	0.07%
2023/03/13	2	80.65	4	80.25	80.50	-2	18,898	-0.01%
2023/03/10	41	81.99	8	80.58	79.10	33	18,755	0.18%
2023/03/09	1.5	80.20	5	79.92	80.10	-3.5	18,527	-0.02%
2023/03/08	3.3	79.36	11.4	79.70	79.00	-8.1	18,647	-0.04%
2023/03/07	2	80.26	24	80.68	80.70	-22	18,699	-0.12%
2023/03/06	2.1	80.90	5	81.60	80.60	-2.9	18,803	-0.02%
2023/03/03	10.6	80.21	6	80.67	81.10	4.6	19,016	0.02%
2023/03/02	20	80.58	12	80.66	80.70	8	19,149	0.04%
2023/03/01	4	78.10	3	78.03	78.60	1	18,998	0.01%
2023/02/24	10	79.79	10	79.62	79.60	0	18,961	0.00%
2023/02/23	33	78.96	16.1	79.37	79.20	16.9	18,829	0.09%
2023/02/22	10	78.18	17.2	78.07	76.70	-7.2	18,592	-0.04%
2023/02/21	13	76.44	14	77.32	77.50	-1	18,344	-0.01%
2023/02/17	5.1	72.76	2	73.20	73.30	3.1	18,522	0.02%
2023/02/16	1	74.00	2	73.75	73.70	-1	18,664	-0.01%
2023/02/15	4.1	74.10	1	73.70	73.70	3.1	19,073	0.02%
2023/02/14	4	74.35	4	74.83	74.80	0	19,329	0.00%
2023/02/13	2.1	74.37	11	74.02	73.80	-8.9	19,474	-0.05%
2023/02/10	5.2	75.86	4	75.95	75.50	1.2	19,706	0.01%
2023/02/09	3.2	77.24	3.2	77.23	76.90	0.1	20,025	0.00%
2023/02/08	10	77.60	3	77.63	77.90	7	20,279	0.03%
2023/02/07	1	76.41	1.1	77.49	77.60	0	20,350	0.00%
2023/02/06	10.3	76.84	4	76.63	76.10	6.3	20,482	0.03%
2023/02/03	5.2	79.77	6	81.03	79.50	-0.8	20,459	0.00%
2023/02/02	2	78.75	2	77.90	78.60	0	20,220	0.00%
2023/02/01	1	76.50	1	76.50	76.70	0	20,217	0.00%
2023/01/31	2	75.25	2.1	75.66	75.90	-0.1	20,313	0.00%
2023/01/30	7	73.99	10.1	74.13	75.60	-3.1	20,414	-0.02%
2023/01/17	3	74.13	12	74.75	73.60	-9	20,433	-0.04%
2023/01/16	8.1	73.59	6	73.72	73.70	2.1	20,475	0.01%
2023/01/13	4	74.23	4.1	74.67	74.50	-0.1	20,424	0.00%
2023/01/12	10.5	75.41	5	74.68	74.10	5.5	20,536	0.03%
2023/01/11	11	76.98	6.2	76.61	76.10	4.8	20,473	0.02%
2023/01/10	11.2	77.73	28	76.96	76.50	-16.8	20,444	-0.08%
2023/01/09	27.1	77.90	3	77.47	77.50	24.1	20,639	0.12%
2023/01/06	6	76.49	6	76.47	77.80	0	20,709	0.00%
2023/01/05	6	78.13	7.2	77.67	77.10	-1.2	20,762	-0.01%
2023/01/04	20	77.75	34.3	77.91	77.10	-14.3	20,903	-0.07%
2023/01/03	28.5	80.35	6.9	80.09	79.20	21.6	20,825	0.10%
2022/12/30	4	80.43	8	80.64	80.10	-4	20,753	-0.02%
2022/12/29	8	79.31	18.5	79.48	79.20	-10.5	20,637	-0.05%
2022/12/28	12.1	80.50	17	80.32	79.00	-4.9	20,583	-0.02%
2022/12/27	44	83.19	32	83.79	82.10	12	20,463	0.06%
2022/12/26	28	84.36	22	83.21	82.40	6	20,553	0.03%
2022/12/23	44.1	85.17	41	85.77	86.20	3.1	20,344	0.02%
2022/12/22	29	85.02	62.4	85.55	87.20	-33.4	19,732	-0.17%
2022/12/21	52.1	78.91	34	78.96	79.80	18.1	18,579	0.10%
2022/12/20	69	77.22	83.5	77.48	76.70	-14.5	18,285	-0.08%
2022/12/19	58.2	78.93	17.1	78.24	76.20	41.1	18,086	0.23%
2022/12/16	7	77.24	17	75.63	78.80	-10	17,509	-0.06%
2022/12/15	2	72.10	1	72.10	72.50	1	16,827	0.01%
2022/12/14	5	69.24	1	69.70	70.70	4	17,223	0.02%
2022/12/13	1	70.70	0	0.00	70.30	1	17,331	0.01%
2022/12/09	0	0.00	12	70.15	70.10	-12	17,814	-0.07%
2022/12/08	8	68.51	1.2	69.09	68.60	6.9	18,088	0.04%
2022/12/07	16.1	69.17	1	69.60	69.10	15.1	18,250	0.08%
2022/12/06	10.1	71.29	7	71.41	70.60	3.1	18,254	0.02%
2022/12/05	0	0.00	4	74.90	74.30	-4	18,390	-0.02%
2022/12/02	0	0.00	1	75.20	74.50	-1	18,584	-0.01%
2022/12/01	2.1	75.68	3	76.00	75.30	-1	18,774	-0.01%
2022/11/30	3	75.07	1.5	74.83	76.10	1.5	18,698	0.01%
2022/11/29	2	72.80	14	73.97	74.70	-12	18,769	-0.06%
2022/11/28	11	73.80	6	72.97	72.90	5	18,998	0.03%
2022/11/25	10	75.69	9	76.68	74.90	1	18,973	0.01%
2022/11/24	7	72.93	7.1	74.60	75.40	-0.1	19,000	0.00%
2022/11/23	0	0.00	16	70.73	71.10	-16	18,785	-0.09%
2022/11/22	7.1	69.25	5	70.50	69.10	2.1	18,934	0.01%
2022/11/21	21	70.14	1	70.30	69.50	20	18,878	0.11%
2022/11/18	1	72.70	4	73.00	71.80	-3	18,843	-0.02%
2022/11/17	2	74.85	4	74.95	74.20	-2	18,944	-0.01%
2022/11/16	3	74.70	7.5	74.70	75.30	-4.5	18,910	-0.02%
2022/11/15	1	74.30	6	73.90	74.60	-5	18,998	-0.03%
2022/11/14	4	74.30	0	0.00	74.10	4	18,805	0.02%
2022/11/11	17.5	74.99	7	74.24	73.50	10.5	18,698	0.06%
2022/11/10	22	73.18	33.5	73.76	74.40	-11.5	18,395	-0.06%
2022/11/09	4.5	71.66	10.8	71.45	72.00	-6.3	18,244	-0.03%
2022/11/08	24	71.13	13	71.87	70.40	11	18,282	0.06%
2022/11/07	9	68.89	21	69.60	70.00	-12	18,009	-0.07%
2022/11/04	10	66.93	9	66.34	66.60	1	17,759	0.01%
2022/11/03	2	65.55	2	65.90	65.80	0	17,605	0.00%
2022/11/02	6.9	67.06	16	66.69	66.50	-9.1	17,748	-0.05%
2022/11/01	1	66.80	1	66.00	66.00	0	17,590	0.00%
2022/10/31	7.8	67.64	7	67.96	67.70	0.8	17,596	0.00%
2022/10/28	7	68.70	2.4	69.66	68.50	4.6	17,585	0.03%
2022/10/27	4	68.98	10	70.14	70.50	-6	17,529	-0.03%
2022/10/26	9.3	66.25	10	68.00	69.20	-0.7	17,483	0.00%
2022/10/25	14	68.89	9.3	68.76	67.70	4.7	17,395	0.03%
2022/10/24	26	68.67	19	69.26	68.50	7	17,586	0.04%
2022/10/20	6	64.18	22	64.87	66.90	-16	17,578	-0.09%
2022/10/19	10	68.38	15	67.93	67.90	-5	17,706	-0.03%
2022/10/18	24	66.52	24	66.51	67.00	0	17,674	0.00%
2022/10/17	34	64.21	7	64.13	64.90	27	17,705	0.15%
2022/10/14	2.2	69.44	36	69.28	68.80	-33.8	17,512	-0.19%
2022/10/13	4	67.13	7	67.39	65.40	-3	17,873	-0.02%
2022/10/12	40	70.32	3	68.67	68.30	37	18,252	0.20%
2022/10/11	3.3	72.32	11	72.77	72.20	-7.8	18,103	-0.04%
2022/10/07	14	74.00	21	73.45	73.20	-7	17,998	-0.04%
2022/10/06	15	71.93	4	73.18	73.60	11	18,048	0.06%
2022/10/05	20.1	73.62	24.1	74.04	72.90	-4	18,103	-0.02%
2022/10/04	17	71.65	10.4	71.59	71.60	6.6	18,225	0.04%
2022/10/03	22	68.54	18	68.99	70.30	4.1	18,110	0.02%
2022/09/30	11.1	65.41	38	66.42	66.80	-26.9	17,994	-0.15%
2022/09/29	5	67.24	8.1	67.27	66.50	-3.1	17,966	-0.02%
2022/09/28	21.2	68.40	35	66.69	65.70	-13.9	17,990	-0.08%
2022/09/27	23	70.54	20	70.87	71.00	3	18,355	0.02%
2022/09/26	37.1	72.86	37.3	69.89	69.40	-0.2	18,480	0.00%
2022/09/23	62.2	75.58	53	76.15	74.90	9.2	18,620	0.05%
2022/09/22	49	74.98	14.4	75.76	74.70	34.6	18,861	0.18%
2022/09/21	13	76.17	45	76.30	78.30	-32	19,104	-0.17%
2022/09/20	20	75.45	22	75.92	75.10	-2	19,163	-0.01%
2022/09/19	31.4	76.86	26	75.34	74.10	5.3	19,630	0.03%
2022/09/16	16.1	79.15	5	79.30	80.70	11.1	19,925	0.06%
2022/09/15	31	80.34	27	81.41	80.70	4	20,286	0.02%
2022/09/14	0	0.00	16.1	76.49	79.10	-16.1	20,546	-0.08%
2022/09/13	3	77.80	6	78.22	77.70	-3	20,614	-0.01%
2022/09/12	36.2	76.99	33	76.91	76.90	3.2	20,925	0.02%
2022/09/08	20.1	73.29	20	73.89	74.10	0.1	20,836	0.00%
2022/09/07	36	74.36	19	75.13	74.50	17	20,908	0.08%
2022/09/06	17	76.96	29.2	77.65	76.80	-12.2	20,750	-0.06%
2022/09/05	3	76.67	5.2	77.78	76.20	-2.2	20,692	-0.01%
2022/09/02	7.6	80.58	10.3	80.57	78.00	-2.7	20,581	-0.01%
2022/09/01	12.5	84.25	4.2	84.42	83.70	8.4	20,346	0.04%
2022/08/31	18.2	84.79	11.3	84.61	86.80	6.9	20,415	0.03%
2022/08/30	6	86.10	6	86.33	86.10	0	20,129	0.00%
2022/08/29	10.3	86.77	5	86.92	86.30	5.3	20,111	0.03%
2022/08/26	8	93.25	6	93.97	93.10	2	20,046	0.01%
2022/08/25	30	92.79	33	92.52	92.80	-3	20,010	-0.01%
2022/08/24	11.2	93.02	5	92.48	91.30	6.2	20,068	0.03%
2022/08/23	3.4	95.10	4.2	95.00	94.60	-0.8	20,090	0.00%
2022/08/22	23.5	95.96	12	96.24	95.10	11.5	20,154	0.06%
2022/08/19	2.5	100.60	7	101.14	100.50	-4.5	20,021	-0.02%
2022/08/18	9.1	100.89	11	100.77	101.00	-1.9	20,220	-0.01%
2022/08/17	0.2	101.00	2	100.50	101.50	-1.8	20,697	-0.01%
2022/08/16	30.1	100.10	14	100.71	99.90	16.1	21,251	0.08%
2022/08/15	34.1	101.35	29.1	101.16	101.50	5	21,871	0.02%
2022/08/12	14	104.50	15	104.03	104.50	-1	21,770	0.00%
2022/08/11	36	103.32	42	103.96	103.00	-6	21,901	-0.03%
2022/08/10	5.1	104.04	2	103.75	103.00	3.1	21,885	0.01%
2022/08/09	6	105.50	15	105.57	105.00	-9	21,937	-0.04%
2022/08/08	9.1	107.37	1	107.50	107.50	8.1	21,826	0.04%
2022/08/05	3	106.50	2	107.25	107.50	1	21,846	0.00%
2022/08/04	18	103.92	17	103.65	104.00	1	21,921	0.00%
2022/08/03	3	104.50	4	105.13	104.50	-1	21,955	0.00%
2022/08/02	9	104.44	2	104.75	105.00	7	22,088	0.03%
2022/08/01	3	106.17	2	106.75	107.50	1	22,109	0.00%
2022/07/29	10.3	106.90	13	107.15	107.00	-2.7	22,202	-0.01%
2022/07/28	13	102.65	6	102.00	102.00	7	22,118	0.03%
2022/07/27	1	102.50	1	103.00	104.50	0	22,091	0.00%
2022/07/26	12	101.08	7.4	101.07	100.50	4.7	22,099	0.02%
2022/07/25	6.2	104.10	7	105.00	104.00	-0.8	21,952	0.00%
2022/07/22	4.3	106.00	3	105.83	106.50	1.3	21,993	0.01%
2022/07/21	8.5	105.65	9	105.72	105.50	-0.5	22,013	0.00%
2022/07/20	20.1	106.45	15.5	106.48	103.50	4.6	21,989	0.02%
2022/07/19	17.3	129.22	20.3	126.93	131.00	-3	21,598	-0.01%
2022/07/18	10	119.60	10	119.95	121.00	0	21,147	0.00%
2022/07/15	10	118.10	10	118.40	117.00	0	21,144	0.00%
2022/07/14	33	118.11	33	115.26	118.50	0	21,219	0.00%
2022/07/13	9.1	115.76	3	115.50	113.50	6.1	21,063	0.03%
2022/07/12	27.1	114.09	22	113.68	112.00	5.1	20,966	0.02%
2022/07/11	4	119.50	3	120.33	120.50	1	20,719	0.00%
2022/07/08	7	119.64	13.5	120.30	120.50	-6.5	20,675	-0.03%
2022/07/07	5	114.70	8	115.94	116.50	-3	20,505	-0.01%
2022/07/06	7	115.29	8	114.94	113.50	-1	20,500	0.00%
2022/07/05	43	114.71	41	115.94	116.00	2	20,405	0.01%
2022/07/04	3	113.33	6	113.42	115.50	-3	19,948	-0.02%
2022/07/01	11.1	117.51	9	117.33	111.00	2.1	19,836	0.01%
2022/06/30	4	117.88	4	118.25	119.00	0	19,480	0.00%
2022/06/29	16.5	122.27	6.1	121.11	120.00	10.4	19,155	0.05%
2022/06/28	7.3	125.19	9	126.67	128.00	-1.7	18,787	-0.01%
2022/06/27	38	125.66	45	123.36	128.00	-7	18,412	-0.04%
2022/06/24	13	116.27	12	115.79	116.50	1	17,937	0.01%
2022/06/23	14.1	113.94	14	112.14	110.50	0.1	17,617	0.00%
2022/06/22	10	117.50	5	119.90	120.00	5	17,276	0.03%
2022/06/21	34	123.53	36	122.61	123.50	-2	16,758	-0.01%
2022/06/20	9.1	123.12	7.2	121.61	119.50	1.9	16,534	0.01%
2022/06/17	0	0.00	2	131.75	131.00	-2	16,156	-0.01%
2022/06/16	34.6	136.46	25	139.82	131.00	9.6	15,984	0.06%
2022/06/15	3	141.50	2	141.00	140.50	1	16,030	0.01%
2022/06/14	1	143.50	2	142.50	143.00	-1	16,380	-0.01%
2022/06/13	5	143.70	3	144.50	143.00	2	17,312	0.01%
2022/06/10	5.1	150.81	0	151.50	150.00	5	17,735	0.03%
2022/06/09	18.2	155.59	13	155.77	155.00	5.2	17,977	0.03%
2022/06/07	0	0.00	1	157.50	159.00	-1	18,565	-0.01%
2022/06/06	5	162.50	5	161.29	158.50	0	19,086	0.00%
2022/06/02	5	159.50	0	0.00	158.50	5	19,672	0.03%
2022/06/01	3	159.83	7	160.36	159.50	-4	20,734	-0.02%
2022/05/31	10	157.50	2.1	157.01	157.00	8	22,047	0.04%
2022/05/30	2	159.25	3	160.00	158.50	-1	22,405	0.00%
2022/05/27	1	158.00	2	158.75	160.50	-1	22,706	0.00%
2022/05/26	11	161.05	11	160.32	156.50	0	23,032	0.00%
2022/05/25	12	161.54	11	161.32	160.50	1	23,196	0.00%
2022/05/24	16.2	165.40	6.3	163.42	161.50	9.9	23,415	0.04%
2022/05/23	3.2	159.03	46	158.92	163.50	-42.8	23,452	-0.18%
2022/05/20	1	148.50	3	148.00	149.00	-2	23,616	-0.01%
2022/05/19	5.2	142.53	2	144.00	146.00	3.2	24,528	0.01%
2022/05/18	3	145.50	5	146.00	147.50	-2	25,491	-0.01%
2022/05/17	3	145.18	2	146.00	143.00	1	26,034	0.00%
2022/05/16	4.2	148.67	7	150.07	148.00	-2.9	26,380	-0.01%
2022/05/13	5	151.90	2	152.00	153.50	3	26,755	0.01%
2022/05/12	6.6	147.95	3	149.67	148.50	3.6	27,852	0.01%
2022/05/11	8.2	151.40	1	153.00	151.50	7.2	28,048	0.03%
2022/05/10	3	151.33	6.2	150.33	151.50	-3.2	28,426	-0.01%
2022/05/09	6	151.92	17.2	149.47	148.00	-11.2	28,842	-0.04%
2022/05/06	5	149.01	5	149.00	151.50	0	29,843	0.00%
2022/05/05	37.7	152.98	18.1	152.62	153.00	19.6	29,960	0.07%
2022/05/04	2.4	150.31	1.1	149.00	148.50	1.3	29,923	0.00%
2022/05/03	2	143.25	2	144.50	146.00	0	30,123	0.00%
2022/04/29	2.4	146.06	3	147.33	146.00	-0.7	30,426	0.00%
2022/04/28	14.2	146.14	1	142.00	142.00	13.2	30,615	0.04%
2022/04/27	3	142.33	4.4	142.18	144.00	-1.4	30,648	0.00%
2022/04/26	36	145.64	30	148.92	145.00	6	30,761	0.02%
2022/04/25	3	148.33	0	0.00	148.00	3	30,860	0.01%
2022/04/22	8	156.50	3	157.00	156.00	5	30,890	0.02%
2022/04/21	19	158.71	19.2	158.08	157.50	-0.1	31,098	0.00%
2022/04/20	2	156.75	3	157.17	155.50	-1	31,348	0.00%
2022/04/19	1	155.96	2	156.00	156.00	-1	31,482	0.00%
2022/04/18	1.3	152.00	1	151.50	151.00	0.3	31,728	0.00%
2022/04/15	0	0.00	5	156.50	155.00	-5	32,036	-0.02%
2022/04/14	9	157.72	7	158.29	154.50	2	32,163	0.01%
2022/04/13	7	156.29	7.4	156.70	158.00	-0.4	32,253	0.00%
2022/04/12	5.1	149.29	15	148.73	153.00	-9.9	32,311	-0.03%
2022/04/11	8.1	153.75	8	151.88	151.50	0.1	32,351	0.00%
2022/04/08	6.2	153.77	5	154.80	154.00	1.2	32,947	0.00%
2022/04/07	11.2	150.38	23	149.78	149.50	-11.8	33,063	-0.04%
2022/04/06	12.1	155.58	8	155.00	156.00	4.1	33,093	0.01%
2022/04/01	2	159.25	6	159.17	160.00	-4	33,478	-0.01%
2022/03/31	12	157.92	7	157.71	158.50	5	33,528	0.01%
2022/03/30	4	159.00	2	157.78	160.00	2	33,688	0.01%
2022/03/29	17.3	155.49	3	157.17	154.50	14.3	33,769	0.04%
2022/03/28	8.1	154.40	6	155.67	156.00	2.1	34,092	0.01%
2022/03/25	13	154.54	3	154.50	153.50	10	34,467	0.03%
2022/03/24	7	161.00	10	163.00	160.00	-3	34,857	-0.01%
2022/03/23	1	164.50	1	163.50	163.00	0	35,566	0.00%
2022/03/22	23	164.70	2	163.50	162.50	21	36,222	0.06%
2022/03/18	6	161.67	1	162.50	163.00	5	38,261	0.01%
2022/03/17	6.4	165.17	3	167.83	168.00	3.4	38,841	0.01%
2022/03/16	10.6	163.57	9.3	164.87	161.50	1.3	39,919	0.00%
2022/03/15	14	175.21	7	177.64	172.50	7	39,944	0.02%
2022/03/14	14	179.25	7	179.14	182.00	7	41,030	0.02%
2022/03/11	7.1	175.28	7	175.21	175.00	0.1	42,473	0.00%
2022/03/10	6	179.25	10	179.10	176.50	-4	43,249	-0.01%
2022/03/09	11.3	174.58	11	174.00	174.00	0.3	43,857	0.00%
2022/03/08	18.5	173.73	21	172.40	170.50	-2.5	44,460	-0.01%
2022/03/07	23.1	186.59	13	186.58	180.00	10.1	43,865	0.02%
2022/03/04	34.5	198.30	36	197.79	192.00	-1.5	43,042	0.00%
2022/03/03	14.8	193.80	20.1	194.35	192.00	-5.3	41,921	-0.01%
2022/03/02	17	191.71	13	192.50	190.50	4	41,774	0.01%
2022/03/01	13	193.27	41	192.29	193.00	-28	41,636	-0.07%
2022/02/25	7	187.00	11	186.86	187.00	-4	41,391	-0.01%
2022/02/24	29	187.16	21	186.54	182.00	8	41,218	0.02%
2022/02/23	18	188.47	19	188.58	190.00	-1	40,843	0.00%
2022/02/22	44	184.08	48	182.87	181.50	-4	40,488	-0.01%
2022/02/21	26	197.79	28	197.86	195.00	-2	39,762	-0.01%
2022/02/18	19	191.63	35.4	192.31	194.50	-16.4	39,031	-0.04%
2022/02/17	8.1	186.18	5	185.90	183.00	3.1	38,225	0.01%
2022/02/16	11	183.64	20	183.53	183.50	-9	37,912	-0.02%
2022/02/15	10	181.60	11	181.05	178.50	-1	38,206	0.00%
2022/02/14	20	179.58	15.2	180.85	180.00	4.8	38,783	0.01%
2022/02/11	13	173.23	10	174.06	172.00	3	38,390	0.01%
2022/02/10	21	174.95	27	175.26	175.50	-6	39,037	-0.02%
2022/02/09	86.2	174.61	82.5	173.55	173.50	3.7	39,741	0.01%
2022/02/08	22.1	170.41	26	171.75	172.00	-3.9	39,830	-0.01%
2022/02/07	7.1	156.13	10	159.79	162.00	-2.9	39,996	-0.01%
2022/01/26	1.1	147.13	11.1	148.14	147.50	-10	41,239	-0.02%
2022/01/25	8.3	147.34	1	145.50	145.50	7.3	41,581	0.02%
2022/01/24	8	148.69	5	148.00	153.00	3	41,813	0.01%
2022/01/21	10.2	153.99	3	153.33	151.50	7.2	42,137	0.02%
2022/01/20	2	162.50	0	0.00	161.00	2	42,290	0.00%
2022/01/19	10.1	162.65	7.1	163.49	161.50	3	42,524	0.01%
2022/01/18	1.1	165.99	0	166.50	166.00	1	42,715	0.00%
2022/01/17	9	168.83	1	167.00	166.00	8	43,550	0.02%
2022/01/14	5.1	169.39	5	170.90	173.50	0.1	44,029	0.00%
2022/01/13	7.1	171.77	34.1	170.75	168.50	-27	44,460	-0.06%
2022/01/12	84	180.14	83	178.04	176.00	1	44,725	0.00%
2022/01/11	55.1	178.05	54	180.12	181.50	1.1	45,521	0.00%
2022/01/10	9.1	182.11	8.1	179.94	179.50	1	46,605	0.00%
2022/01/07	6.1	185.52	9	188.06	187.50	-3	47,315	-0.01%
2022/01/06	7	192.50	8	192.00	191.00	-1	48,866	0.00%
2022/01/05	13.2	192.77	10	191.55	191.00	3.2	49,726	0.01%
2022/01/04	27.2	190.39	14.5	186.31	191.50	12.7	50,499	0.03%
2022/01/03	138.7	189.45	136.2	184.45	187.50	2.5	51,296	0.00%	大買/大賣/
2021/12/30	43.1	199.09	45	200.39	198.50	-2	51,827	0.00%
2021/12/29	1.2	201.85	1	201.00	201.00	0.2	52,778	0.00%
2021/12/28	28	202.98	28	203.71	200.50	0	54,654	0.00%
2021/12/27	2	199.50	1.2	199.08	199.00	0.8	55,451	0.00%
2021/12/24	9	200.22	7.1	201.30	199.00	1.9	56,326	0.00%
2021/12/23	7.1	201.50	6	203.17	200.00	1.1	56,322	0.00%
2021/12/22	51	203.64	13.1	204.49	204.00	37.9	56,540	0.07%
2021/12/21	48	201.33	90.1	199.81	207.00	-42.1	56,543	-0.07%
2021/12/20	66	196.09	63.1	198.06	199.00	3	56,620	0.01%
2021/12/17	13.2	202.62	16.3	201.96	200.00	-3.1	56,644	-0.01%
2021/12/16	81.1	202.24	30	198.38	196.50	51.1	56,315	0.09%
2021/12/15	59.4	196.86	109.4	195.94	199.00	-50.1	56,196	-0.09%	大賣/
2021/12/14	119.2	195.12	60.1	192.78	189.50	59.1	56,156	0.11%	大買/
2021/12/13	94	206.70	83.8	207.79	201.50	10.3	55,319	0.02%
2021/12/10	100.1	205.87	109.3	208.20	210.50	-9.2	55,553	-0.02%	大賣/
2021/12/09	38.5	202.17	46.4	202.25	208.00	-7.9	54,894	-0.01%
2021/12/08	46.5	198.76	41.2	197.48	197.00	5.3	54,715	0.01%
2021/12/07	49.1	186.03	62	185.16	191.00	-12.9	54,241	-0.02%
2021/12/06	44.1	174.89	30.4	174.57	176.50	13.7	53,587	0.03%
2021/12/03	23.8	168.90	17	167.47	164.50	6.8	53,625	0.01%
2021/12/02	11.1	164.43	21.8	165.26	169.50	-10.8	53,692	-0.02%
2021/12/01	3.1	155.31	2	155.00	154.50	1.1	53,099	0.00%
2021/11/30	4.2	155.74	5	156.10	156.50	-0.9	53,553	0.00%
2021/11/29	13.7	153.11	12	151.96	153.00	1.7	54,150	0.00%
2021/11/26	8.1	154.50	13.1	155.71	152.00	-5.1	55,260	-0.01%
2021/11/25	16.1	157.59	10	157.60	157.50	6.1	55,943	0.01%
2021/11/24	1.2	153.61	8	154.50	154.00	-6.9	56,530	-0.01%
2021/11/23	4.4	156.43	5	155.80	154.00	-0.7	58,328	0.00%
2021/11/22	64.1	155.55	69	156.28	154.50	-4.9	60,206	-0.01%
2021/11/19	14.3	157.93	0	0.00	156.00	14.3	61,871	0.02%
2021/11/18	2.1	160.29	7	161.64	160.50	-4.9	64,140	-0.01%
2021/11/17	15.2	158.73	11	156.55	158.50	4.2	66,010	0.01%
2021/11/16	6	159.50	5	159.70	161.00	1	67,378	0.00%
2021/11/15	7.1	160.01	6	159.08	157.00	1.1	69,856	0.00%
2021/11/12	15.1	160.16	19	159.53	159.00	-4	71,211	-0.01%
2021/11/11	23.5	167.98	11.7	172.33	159.50	11.8	71,484	0.02%
2021/11/10	10.3	183.11	37.1	182.61	177.00	-26.9	72,107	-0.04%
2021/11/09	37.5	187.35	34	184.68	183.50	3.5	73,224	0.00%
2021/11/08	19.2	184.52	27.5	185.74	190.00	-8.3	73,787	-0.01%
2021/11/05	25	174.92	15	176.30	178.00	10	74,735	0.01%
2021/11/04	61.1	177.14	46	178.29	174.50	15.1	76,083	0.02%
2021/11/03	29.5	170.69	26.8	172.70	171.50	2.7	76,323	0.00%
2021/11/02	5	161.20	11.6	162.55	161.00	-6.6	76,868	-0.01%
2021/11/01	22	161.32	35	162.67	158.50	-13	77,612	-0.02%
2021/10/29	8	160.13	13.2	159.11	160.00	-5.2	78,267	-0.01%
2021/10/28	15	157.07	14.1	157.01	153.50	0.9	79,584	0.00%
2021/10/27	12	154.08	30	155.10	153.00	-18	82,036	-0.02%
2021/10/26	4.4	158.25	7.1	157.71	157.00	-2.7	84,992	0.00%
2021/10/25	41	157.67	25.8	156.54	157.50	15.2	87,571	0.02%
2021/10/22	11.6	153.54	8	153.69	152.50	3.6	90,066	0.00%
2021/10/21	23.5	163.90	19.1	162.39	159.00	4.4	91,770	0.00%
2021/10/20	9	161.61	12	161.75	159.50	-3	92,550	0.00%
2021/10/19	27.3	161.83	37	161.20	158.00	-9.7	94,278	-0.01%
2021/10/18	50.2	154.03	53	152.64	160.00	-2.9	96,471	0.00%
2021/10/15	82.1	162.54	66	161.92	161.00	16.1	97,931	0.02%
2021/10/14	43	161.08	46	160.87	164.50	-3	98,982	0.00%
2021/10/13	42.1	157.46	37.1	157.56	155.00	5	99,248	0.01%
2021/10/12	67	155.98	52	156.85	153.50	15	101,711	0.01%
2021/10/08	43	168.74	21	165.57	169.50	22	102,911	0.02%
2021/10/07	32	171.09	36	171.85	171.50	-4	105,121	0.00%
2021/10/06	54.3	165.99	61	164.39	161.50	-6.7	106,167	-0.01%
2021/10/05	46	164.99	60.1	163.01	173.00	-14.1	107,309	-0.01%
2021/10/04	33.3	174.78	47.4	173.04	165.50	-14.2	108,342	-0.01%
2021/10/01	30.4	190.65	32	188.19	183.50	-1.6	110,613	0.00%
2021/09/30	4	203.50	5	202.50	203.50	-1	112,158	0.00%
2021/09/29	16.3	202.39	12.1	200.59	200.50	4.2	113,993	0.00%
2021/09/28	19.2	202.43	2	202.25	203.50	17.2	115,755	0.01%
2021/09/27	14.2	212.77	5	211.30	208.00	9.2	117,732	0.01%
2021/09/24	11	213.09	21.2	213.11	215.00	-10.2	121,860	-0.01%
2021/09/23	33	208.77	50	208.76	207.50	-17	123,853	-0.01%
2021/09/22	20	203.95	16	204.25	203.00	4	127,961	0.00%
2021/09/17	67	208.37	75.1	208.19	210.00	-8.1	129,019	-0.01%
2021/09/16	25.2	202.98	12	203.17	200.50	13.2	131,239	0.01%
2021/09/15	34.4	200.74	29	201.09	205.00	5.4	132,972	0.00%
2021/09/14	33.3	207.89	33	202.41	201.50	0.3	136,191	0.00%
2021/09/13	35.2	213.91	19	213.32	210.00	16.2	138,442	0.01%
2021/09/10	13.4	211.21	24.2	211.33	211.50	-10.8	139,336	-0.01%
2021/09/09	52.5	207.77	40	206.96	207.50	12.5	140,530	0.01%
2021/09/08	25.3	212.48	38.3	213.42	213.00	-13	141,059	-0.01%
2021/09/07	7.2	206.29	15.1	206.60	209.50	-7.9	141,359	-0.01%
2021/09/06	93.5	220.86	85.5	217.02	211.00	7.9	140,707	0.01%
2021/09/03	32.2	232.96	19.5	226.95	222.00	12.7	140,444	0.01%
2021/09/02	54	239.52	56	240.22	235.50	-2	139,951	0.00%
2021/09/01	88	238.77	59	239.36	235.00	29	139,269	0.02%
2021/08/31	26	247.79	21	248.22	248.00	5	138,045	0.00%
2021/08/30	21.3	254.68	21.6	253.55	249.00	-0.4	137,102	0.00%
2021/08/27	67.3	257.65	63	257.74	252.00	4.3	136,378	0.00%
2021/08/26	89.1	255.94	88	255.70	258.00	1.1	134,570	0.00%
2021/08/25	72.1	248.97	79.4	252.03	262.00	-7.3	132,823	-0.01%
2021/08/24	86.3	250.30	71	247.93	244.00	15.3	131,087	0.01%
2021/08/23	32.1	241.59	44.6	242.73	248.00	-12.5	129,142	-0.01%
2021/08/20	46	217.86	52.1	219.03	225.50	-6.1	129,352	0.00%
2021/08/19	83.1	223.80	78	222.65	213.00	5.1	130,804	0.00%
2021/08/18	50.2	211.06	66.5	213.34	226.00	-16.4	129,864	-0.01%
2021/08/17	28.1	211.87	23	214.28	205.50	5.1	130,875	0.00%
2021/08/16	37.3	213.57	42	212.88	215.00	-4.8	131,847	0.00%
2021/08/13	65.2	227.64	65	223.73	215.00	0.2	131,260	0.00%
2021/08/12	44	221.99	49.3	221.40	230.00	-5.3	131,665	0.00%
2021/08/11	50.2	216.25	43	218.92	217.00	7.2	131,247	0.01%
2021/08/10	78.3	230.56	94.1	230.76	225.00	-15.8	129,537	-0.01%
2021/08/09	79	235.16	62	236.11	229.00	17	128,839	0.01%
2021/08/06	87	235.05	107.3	232.86	231.00	-20.3	128,536	-0.02%	大賣/
2021/08/05	47.2	224.98	52	224.06	221.00	-4.8	127,154	0.00%
2021/08/04	32.2	232.90	22.1	233.80	233.00	10.2	126,543	0.01%
2021/08/03	72.1	232.61	67.2	233.28	229.00	5	126,639	0.00%
2021/08/02	71.2	225.96	93.1	223.43	232.00	-21.9	125,565	-0.02%
2021/07/30	129.4	247.66	110.3	244.11	223.50	19.1	123,176	0.02%	大買/大賣/
2021/07/29	76.4	239.52	86.1	240.78	248.00	-9.7	120,666	-0.01%
2021/07/28	119.3	207.30	102.4	207.67	225.50	16.9	118,502	0.01%	大買/大賣/
2021/07/27	38.2	205.09	53.3	205.27	205.00	-15.1	116,098	-0.01%
2021/07/26	51.2	230.79	62.1	227.72	216.50	-10.9	115,006	-0.01%
2021/07/23	58.5	244.94	57.3	245.33	240.00	1.2	113,819	0.00%
2021/07/22	47.1	228.14	63.4	228.22	240.00	-16.3	112,099	-0.01%
2021/07/21	85.2	253.10	71.7	253.97	238.50	13.6	109,689	0.01%
2021/07/20	43.1	269.85	43.2	267.52	260.50	-0.1	107,231	0.00%
2021/07/19	61.2	291.21	51.1	288.46	286.00	10.1	105,706	0.01%
2021/07/16	174.5	291.60	194.3	291.91	286.00	-19.7	105,178	-0.02%	大買/大賣/
2021/07/15	126	268.15	78.2	267.59	278.50	47.8	102,364	0.05%	大買/
2021/07/14	97.1	255.46	110.3	252.59	253.50	-13.2	101,196	-0.01%	大賣/
2021/07/13	91.5	280.53	68.1	274.99	258.50	23.5	98,531	0.02%
2021/07/12	75.7	290.32	76.2	289.73	287.00	-0.5	96,744	0.00%
2021/07/09	92.6	290.68	91.4	289.18	275.00	1.2	94,700	0.00%
2021/07/08	65.6	281.06	77.4	282.84	304.00	-11.8	92,400	-0.01%
2021/07/07	83.6	292.32	72.3	288.94	276.50	11.4	89,534	0.01%
2021/07/06	84.4	311.33	79.4	309.37	296.00	5	87,537	0.01%
2021/07/05	83.5	315.04	82.3	313.50	302.00	1.2	85,714	0.00%
2021/07/02	117.3	334.18	99.1	330.74	326.50	18.2	83,762	0.02%	大買/
2021/07/01	193.7	338.85	171.5	343.25	336.00	22.2	81,705	0.03%	大買/大賣/
2021/06/30	117	308.71	137.5	310.48	321.00	-20.5	77,304	-0.03%	大買/大賣/
2021/06/29	185.6	311.76	189.1	306.09	292.00	-3.5	75,146	0.00%	大買/大賣/
2021/06/28	107	292.67	157	298.89	300.00	-50	71,395	-0.07%	大買/大賣/
2021/06/25	141.3	266.43	162.3	267.07	273.00	-21	70,194	-0.03%	大買/大賣/
2021/06/24	188.2	240.93	178	243.23	248.50	10.2	67,663	0.02%	大買/大賣/
2021/06/23	281.4	252.66	289	243.26	226.00	-7.6	65,883	-0.01%	大買/大賣/
2021/06/22	241.4	267.95	213	262.79	251.00	28.4	61,674	0.05%	大買/大賣/
2021/06/21	93	243.22	44	244.80	249.00	49	58,851	0.08%
2021/06/18	37	212.16	50.1	219.89	226.50	-13	58,156	-0.02%
2021/06/17	56	203.76	47	203.57	206.00	9	56,643	0.02%
2021/06/16	39.6	206.62	33	205.33	205.50	6.6	55,154	0.01%
2021/06/15	8	184.94	5	190.30	191.50	3	53,839	0.01%
2021/06/11	2	173.97	9.1	172.57	174.50	-7.1	53,432	-0.01%
2021/06/10	0	155.00	4	154.38	159.00	-4	53,228	-0.01%
2021/06/09	3.1	160.42	10	160.80	160.00	-6.9	53,324	-0.01%
2021/06/08	2	159.50	4	163.74	165.00	-2	53,404	0.00%
2021/06/07	8	153.50	0	0.00	153.00	8	53,464	0.01%
2021/06/04	3	157.51	5	157.00	155.50	-2	53,521	0.00%
2021/06/03	6	162.50	9	162.99	161.00	-3	53,592	-0.01%
2021/06/02	11	163.27	6	161.75	160.00	5	53,515	0.01%
2021/06/01	16	152.25	13	148.04	159.50	3	53,205	0.01%
2021/05/31	25	150.74	17	151.68	145.00	8	53,006	0.02%
2021/05/28	96	148.84	95	150.00	154.50	1	52,533	0.00%
2021/05/27	68	136.86	64	138.24	140.50	4	50,723	0.01%
2021/05/26	42	121.88	51	121.86	128.00	-9	47,866	-0.02%
2021/05/25	83.2	123.40	76	124.11	116.50	7.2	46,237	0.02%
2021/05/24	42	120.69	46	121.90	125.00	-4	43,825	-0.01%
2021/05/21	13	112.54	8	111.94	114.00	5	42,234	0.01%
2021/05/20	57	97.80	67	99.61	104.00	-10	41,724	-0.02%
2021/05/19	44	92.58	45	92.54	94.60	-1	39,609	0.00%
2021/05/18	20	84.86	20	85.70	86.00	0	39,042	0.00%
2021/05/17	89	77.13	94	76.94	78.20	-5	38,911	-0.01%
2021/05/14	76	78.98	80	76.42	81.60	-4	37,764	-0.01%
2021/05/13	10	81.42	2	80.40	80.10	8	36,679	0.02%
2021/05/12	23	91.97	18.1	90.51	88.90	4.9	36,346	0.01%
2021/05/11	18	99.81	35	100.92	98.70	-17	36,361	-0.05%
2021/05/10	53	99.81	36	98.98	101.50	17	35,317	0.05%
2021/05/07	4.1	89.43	4.2	90.16	92.30	-0.1	34,558	0.00%
2021/05/06	16	89.66	30	91.14	89.90	-14	34,312	-0.04%
2021/05/05	27	92.56	17	92.02	92.50	10	33,721	0.03%
2021/05/04	28	95.62	24	98.04	91.40	4	33,189	0.01%
2021/05/03	45	101.02	50	102.31	101.50	-5	32,428	-0.02%
2021/04/29	13	92.62	14	91.76	94.70	-1	31,563	0.00%
2021/04/28	15	95.31	22	94.64	92.50	-7	31,936	-0.02%
2021/04/27	21	92.95	13	92.87	91.20	8	31,941	0.03%
2021/04/26	7	89.67	9	89.62	90.20	-2	31,963	-0.01%
2021/04/23	42	83.65	36	83.70	82.00	6	32,715	0.02%
2021/04/22	36	93.68	33	94.29	85.80	3	32,945	0.01%
2021/04/21	20	84.55	52	84.13	89.60	-32	32,068	-0.10%
2021/04/20	46	80.42	30	79.60	81.50	16	31,928	0.05%
2021/04/19	32	78.35	19	80.27	80.60	13	32,264	0.04%
2021/04/16	0	0.00	22	70.96	73.30	-22	32,430	-0.07%
2021/04/15	4	65.58	9	66.12	66.70	-5	32,892	-0.02%
2021/04/14	53	65.82	45	65.00	65.30	8	34,186	0.02%
2021/04/13	29	64.36	20	64.39	64.30	9	34,459	0.03%
2021/04/12	23	63.35	66.7	61.52	64.00	-43.7	35,159	-0.12%
2021/04/09	68	57.10	42	57.03	58.20	26	36,862	0.07%
2021/04/08	12	58.66	10	58.73	58.90	2	37,908	0.01%
2021/04/07	17	57.65	21	58.03	58.70	-4	39,236	-0.01%
2021/04/06	23	56.31	26	56.68	57.40	-3	42,280	-0.01%
2021/04/01	15	56.22	16	56.11	55.90	-1	43,279	0.00%
2021/03/31	36	56.68	35	56.56	55.10	1	44,129	0.00%
2021/03/30	8	54.60	1	54.70	54.60	7	44,067	0.02%
2021/03/29	20	54.97	13	54.85	55.40	7	44,720	0.02%
2021/03/26	1	53.00	1	52.90	52.90	0	46,649	0.00%
2021/03/25	5.1	51.09	3	50.77	49.90	2.1	47,659	0.00%
2021/03/24	16	52.07	17	52.26	52.00	-1	48,732	0.00%
2021/03/23	53	52.94	51	52.28	51.70	2	48,863	0.00%
2021/03/22	24	53.45	54	53.90	54.50	-30	48,009	-0.06%
2021/03/19	16	49.98	6	49.67	49.55	10	47,755	0.02%
2021/03/18	3	49.53	5	49.84	49.95	-2	48,015	0.00%
2021/03/17	3	48.63	16	49.25	49.00	-13	48,441	-0.03%
2021/03/16	1	48.45	3	48.42	48.65	-2	48,956	0.00%
2021/03/15	5	48.20	4	48.85	48.70	1	49,649	0.00%
2021/03/12	4	47.65	6	48.05	47.40	-2	50,455	0.00%
2021/03/11	1	47.70	6	47.53	47.25	-5	50,756	-0.01%
2021/03/10	23	47.06	29	46.82	47.00	-6	50,926	-0.01%
2021/03/09	12	46.18	21	46.47	47.50	-9	51,141	-0.02%
2021/03/08	1	46.05	1	45.45	45.40	0	51,479	0.00%
2021/03/05	11	46.06	4	46.04	45.85	7	51,890	0.01%
2021/03/04	4	46.29	6	46.48	46.05	-2	52,319	0.00%
2021/03/03	13	46.03	12	46.14	47.30	1	52,717	0.00%
2021/03/02	24	48.34	57	47.85	45.50	-33	53,775	-0.06%
2021/02/26	25	47.25	18	47.13	47.95	7	54,074	0.01%
2021/02/25	23	47.48	10	47.23	47.30	13	54,060	0.02%
2021/02/24	2	46.60	11	46.77	46.00	-9	54,183	-0.02%
2021/02/23	20	47.16	8	47.60	46.70	12	54,262	0.02%
2021/02/22	35	47.20	31	46.64	46.75	4	54,800	0.01%
2021/02/19	1	44.60	8	44.62	44.50	-7	54,951	-0.01%
2021/02/18	28	45.93	6	45.39	45.25	22	55,206	0.04%
2021/02/17	1	42.20	1	42.75	43.90	0	54,788	0.00%
2021/02/05	32	42.86	33	42.47	42.20	-1	54,773	0.00%
2021/02/04	6	42.38	6	42.74	43.50	0	54,818	0.00%
2021/02/03	8	42.44	3	42.68	42.25	5	55,361	0.01%
2021/02/02	2	42.55	4	44.36	43.50	-2	56,019	0.00%
2021/02/01	4	41.96	5	41.47	41.35	-1	55,488	0.00%
2021/01/29	2	44.18	7	43.41	42.80	-5	55,267	-0.01%
2021/01/28	6	45.30	11	45.24	44.75	-5	55,130	-0.01%
2021/01/27	7	45.91	4	45.04	44.55	3	54,963	0.01%
2021/01/26	9	45.70	8	45.28	45.60	1	55,058	0.00%
2021/01/25	16	46.04	28	45.65	45.65	-12	54,998	-0.02%
2021/01/22	13	44.90	28	45.29	44.80	-15	54,629	-0.03%
2021/01/21	23	43.57	23	44.14	42.70	0	54,212	0.00%
2021/01/20	1	42.00	1	42.85	42.10	0	53,579	0.00%
2021/01/19	44	45.05	30	45.31	43.20	14	52,968	0.03%
2021/01/18	31	44.05	28	43.76	45.10	3	52,507	0.01%
2021/01/15	35	45.11	12	43.83	43.25	23	51,347	0.04%
2021/01/14	9	49.39	7	49.30	48.05	2	50,492	0.00%
2021/01/13	2	49.25	5	48.94	48.00	-3	50,040	-0.01%
2021/01/12	7	49.63	3	49.22	49.05	4	49,715	0.01%
2021/01/11	13	49.19	47	49.45	50.40	-34	48,278	-0.07%
2021/01/08	52	48.52	27	47.96	48.50	25	47,488	0.05%
2021/01/07	41	46.63	49	47.76	47.35	-8	46,536	-0.02%
2021/01/06	60	52.63	55	52.00	50.30	5	45,072	0.01%
2021/01/05	33	56.49	45	55.00	54.60	-12	44,340	-0.03%
2021/01/04	58	55.99	88	56.31	57.10	-30	43,023	-0.07%
2020/12/31	30	51.71	38	51.92	52.90	-8	40,875	-0.02%
2020/12/30	25	49.85	33	50.05	50.10	-8	39,737	-0.02%
2020/12/29	159	52.57	124	51.87	49.35	35	38,285	0.09%	大買/大賣/
2020/12/28	20	51.27	80	52.42	52.80	-60	35,075	-0.17%
2020/12/25	32	47.55	34	47.88	48.00	-2	33,634	-0.01%
2020/12/24	15	45.86	35	45.95	45.25	-20	32,551	-0.06%
2020/12/23	100	44.71	139	44.01	45.45	-39	32,156	-0.12%	大賣/
2020/12/22	86	45.70	32	47.85	43.15	54	31,216	0.17%
2020/12/21	32	45.47	29	45.98	47.50	3	28,681	0.01%
2020/12/18	28	43.44	25.3	43.69	43.20	2.7	27,305	0.01%
2020/12/17	10	41.25	30	41.84	42.35	-20	25,975	-0.08%
2020/12/16	4	40.96	4	40.81	41.00	0	25,507	0.00%
2020/12/15	12	40.90	13	41.03	40.00	-1	25,254	0.00%
2020/12/14	17	40.13	15.1	40.47	40.75	2	24,601	0.01%
2020/12/11	41	40.53	20	39.10	38.95	21	24,110	0.09%
2020/12/10	34	41.95	1	42.80	41.40	33	23,548	0.14%
2020/12/09	56	41.38	11	41.55	41.40	45	22,943	0.20%
2020/12/08	35	41.05	26	40.81	40.60	9	22,173	0.04%
2020/12/07	25.1	38.63	25	39.15	38.25	0.1	21,113	0.00%
2020/12/04	18	38.67	85.4	38.58	38.00	-67.4	20,573	-0.33%
2020/12/03	15.1	40.15	12.5	40.39	39.50	2.6	20,136	0.01%
2020/12/02	21	40.51	7	40.32	40.00	14	19,824	0.07%
2020/12/01	27.2	41.60	10	41.31	41.10	17.2	19,317	0.09%
2020/11/30	39	43.53	19	43.19	43.70	20	18,836	0.11%
2020/11/27	83.3	41.63	37.2	41.21	43.00	46.2	18,393	0.25%
2020/11/26	101.5	41.89	89.5	41.69	40.65	12	17,895	0.07%	大買/
2020/11/25	3.6	39.47	22.1	39.27	40.90	-18.5	16,799	-0.11%
2020/11/24	13.1	37.54	13	37.21	37.20	0.1	16,009	0.00%
2020/11/23	9	37.64	6	37.52	37.45	3	15,818	0.02%
2020/11/20	17.1	37.09	17.1	37.40	36.75	-0.1	15,621	0.00%
2020/11/19	32.5	36.53	19	36.43	37.45	13.5	15,539	0.09%
2020/11/18	16.2	35.46	8	35.57	36.40	8.2	14,552	0.06%
2020/11/17	15	33.44	3	32.83	33.35	12	13,788	0.09%
2020/11/16	0.2	31.80	18	31.65	31.55	-17.8	13,474	-0.13%
2020/11/13	3.1	32.25	9	31.03	30.60	-5.9	13,393	-0.04%
2020/11/12	25	31.41	23	31.02	31.20	2	13,198	0.02%
2020/11/11	1	29.25	7.2	29.97	32.45	-6.2	13,081	-0.05%
2020/11/10	10.2	31.30	49.7	32.06	29.80	-39.5	12,631	-0.31%
2020/11/09	47	31.36	4	31.20	32.25	43	11,564	0.37%
2020/11/06	6	28.86	0	0.00	29.35	6	11,333	0.05%
2020/11/05	0	0.00	2	29.00	28.95	-2	11,279	-0.02%
2020/11/04	3	28.65	0	0.00	28.90	3	11,238	0.03%
2020/11/03	4	28.09	5	28.38	28.60	-1	11,022	-0.01%
2020/11/02	14.5	27.40	12	27.70	27.00	2.5	10,673	0.02%
2020/10/30	0	0.00	24	26.35	26.20	-24	10,273	-0.23%
2020/10/29	25	26.59	4	26.15	26.70	21	10,172	0.21%
2020/10/28	0	0.00	1	26.75	26.15	-1	10,059	-0.01%
2020/10/27	11	26.73	10	26.00	26.10	1	9,870	0.01%
2020/10/26	13.2	25.69	27	25.93	26.85	-13.8	9,717	-0.14%
2020/10/22	7	24.45	9	24.64	24.45	-2	9,161	-0.02%
2020/10/21	10	25.25	10	25.05	25.30	0	9,085	0.00%
2020/10/20	11	25.02	17	24.92	25.25	-6	8,840	-0.07%
2020/10/19	1	23.25	0	0.00	23.55	1	8,522	0.01%
2020/10/16	5	24.05	0	0.00	23.55	5	8,469	0.06%
2020/10/14	10	24.69	0.1	24.45	24.55	9.9	8,292	0.12%
2020/10/13	19.1	23.99	28	24.59	25.05	-8.9	8,112	-0.11%
2020/10/12	20	22.80	26	22.74	23.15	-6	7,687	-0.08%
2020/10/08	18	23.30	1.5	23.95	23.80	16.5	7,540	0.22%
2020/10/07	1	24.15	1	23.85	24.45	0	7,351	0.00%
2020/10/06	3	23.03	13	22.70	23.45	-10	7,094	-0.14%
2020/10/05	3.5	22.08	4	22.15	22.85	-0.5	6,852	-0.01%
2020/09/30	0	0.00	5	21.09	21.25	-5	6,606	-0.08%
2020/09/29	18	21.74	5	21.56	21.00	13	6,614	0.20%
2020/09/28	17	21.64	16	21.28	21.65	1	6,365	0.02%
2020/09/24	10	19.00	10	19.05	19.20	0	5,795	0.00%
2020/09/15	0	0.00	1	19.60	19.80	-1	5,503	-0.02%
2020/09/07	0	0.00	1	20.55	20.15	-1	5,064	-0.02%
2020/09/03	0	0.00	2	20.45	20.45	-2	4,775	-0.04%
2020/09/01	0	0.00	20	21.05	20.95	-20	4,595	-0.44%
2020/08/31	5	21.45	0	0.00	21.20	5	4,531	0.11%
2020/08/28	0	0.00	40	20.82	21.00	-40	4,317	-0.93%
2020/08/27	15	21.09	0	0.00	20.90	15	4,277	0.35%
2020/08/26	0	0.00	6	22.05	22.10	-6	4,161	-0.14%
2020/08/25	33	21.17	0	0.00	21.75	33	3,937	0.84%
2020/08/20	7	20.49	0	0.00	19.95	7	3,447	0.20%
2020/08/19	1	20.85	2	20.33	20.35	-1	3,250	-0.03%
2020/08/18	0	0.00	13	19.93	20.10	-13	3,028	-0.43%
2020/08/17	0	0.00	16	20.20	20.05	-16	2,835	-0.56%
2020/08/14	31	19.93	15	19.83	19.90	16	2,607	0.61%
2020/08/13	1	19.05	9	19.26	19.05	-8	2,275	-0.35%
2020/08/12	1	18.75	0	0.00	18.80	1	2,218	0.05%
2020/08/11	0	0.00	8	19.00	18.80	-8	2,191	-0.37%
2020/08/10	0	0.00	10	18.80	19.00	-10	2,144	-0.47%
2020/08/06	0	0.00	1	17.45	18.30	-1	2,057	-0.05%
2020/08/05	0	0.00	2	17.20	17.30	-2	2,017	-0.10%
2020/08/03	1	17.00	0	0.00	17.05	1	2,024	0.05%
2020/07/24	0	0.00	1	17.55	17.50	-1	2,094	-0.05%
2020/07/20	4	17.78	0	0.00	17.90	4	2,074	0.19%
2020/07/17	7	17.91	2	18.00	18.10	5	2,067	0.24%
2020/07/16	7	18.62	0	0.00	18.55	7	2,081	0.34%
2020/07/15	0	0.00	10	18.50	18.60	-10	2,041	-0.49%
2020/07/14	2	18.30	0	0.00	18.70	2	2,051	0.10%
2020/07/10	0	0.00	24	18.60	18.65	-24	2,028	-1.18%
2020/07/09	1	18.35	4	18.38	18.50	-3	1,967	-0.15%
2020/07/08	21	18.75	7	18.70	18.70	14	1,906	0.73%
2020/07/07	7	18.05	0	0.00	18.40	7	1,792	0.39%
2020/07/01	1	16.40	0	0.00	16.50	1	1,641	0.06%
2020/06/22	1	16.45	0	0.00	16.35	1	1,782	0.06%
2020/06/17	10	16.50	0	0.00	16.45	10	1,884	0.53%
2020/06/09	1	17.00	0	0.00	17.00	1	2,236	0.04%
2020/06/08	1	17.10	3	17.10	17.05	-2	2,256	-0.09%
2020/06/05	0	0.00	1	16.75	16.70	-1	2,252	-0.04%
2020/06/04	0	0.00	10	16.55	16.55	-10	2,254	-0.44%
2020/05/21	0	0.00	1	16.25	16.25	-1	2,264	-0.04%
2020/05/18	0	0.00	1	15.75	15.75	-1	2,282	-0.04%
2020/05/15	1	15.60	0	0.00	15.55	1	2,291	0.04%
2020/04/21	2	16.00	0	0.00	15.95	2	2,263	0.09%
2020/04/15	3	16.00	0	0.00	16.10	3	2,151	0.14%
2020/04/09	2	15.05	0	0.00	15.10	2	2,110	0.09%
2020/04/07	0	0.00	2	14.55	14.50	-2	2,062	-0.10%
2020/03/31	4	13.83	0	0.00	13.75	4	1,958	0.20%
2020/03/19	2	11.90	0	0.00	11.90	2	1,715	0.12%
2020/03/12	1	15.85	53.2	15.71	15.70	-52.2	1,441	-3.62%
2020/03/11	1	16.50	0	0.00	16.50	1	1,418	0.07%
2020/03/10	1	16.30	0	0.00	16.65	1	1,406	0.07%
2020/03/09	1	16.55	0	0.00	16.50	1	1,389	0.07%
2020/03/06	1	16.85	50	16.90	16.90	-49	1,383	-3.54%
2020/03/02	1	17.25	0	0.00	17.15	1	1,366	0.07%
2020/02/18	1	17.50	0	0.00	17.55	1	1,285	0.08%
2020/02/13	2	17.10	0	0.00	17.15	2	1,262	0.16%
2020/02/10	1	17.00	0	0.00	16.90	1	1,241	0.08%
2020/02/03	7	16.79	3	16.55	17.05	4	1,212	0.33%
2020/01/30	4	16.96	0	0.00	16.80	4	1,166	0.34%
2020/01/20	4	18.20	0	0.00	18.15	4	1,124	0.36%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2020/01/08	1	18.05	0	0.00	18.00	1	1,276	0.08%
2020/01/07	1	18.25	0	0.00	18.25	1	1,247	0.08%
2019/12/13	3	17.97	4	17.95	17.85	-1	1,341	-0.07%
2019/12/12	2	18.25	0	0.00	18.15	2	1,324	0.15%
2019/12/05	0	0.00	30	18.37	18.45	-30	1,434	-2.09%
2019/12/03	30	18.58	0	0.00	18.55	30	1,491	2.01%
2019/11/21	0	0.00	2	18.20	18.20	-2	1,999	-0.10%
2019/11/14	1	18.00	0	0.00	18.15	1	2,340	0.04%
2019/11/13	1	18.05	0	0.00	18.20	1	2,410	0.04%
2019/11/01	52	18.25	0	0.00	18.25	52	3,021	1.72%
2019/10/23	1	18.05	0	0.00	18.10	1	4,238	0.02%
2019/10/18	6	17.65	0	0.00	17.90	6	4,574	0.13%
2019/10/17	2	17.65	0	0.00	17.65	2	4,570	0.04%
2019/10/16	2	17.70	0	0.00	17.80	2	4,573	0.04%
2019/10/15	0	0.00	0.1	18.50	17.90	-0.1	4,555	0.00%
2019/10/14	2	17.95	0	0.00	18.05	2	4,560	0.04%
2019/10/08	1	17.95	0	0.00	17.85	1	4,556	0.02%
2019/10/07	6	17.81	2	17.70	18.00	4	4,613	0.09%
2019/10/04	7	18.06	7	17.86	17.70	0	4,628	0.00%
2019/10/03	4	18.19	0	0.00	18.20	4	4,599	0.09%
2019/09/27	0	0.00	1	18.50	18.25	-1	4,651	-0.02%
2019/09/24	3	18.65	0	0.00	18.75	3	4,767	0.06%
2019/09/18	0	0.00	1	19.15	19.00	-1	4,819	-0.02%
2019/09/17	7	19.10	0	0.00	19.10	7	4,828	0.14%
2019/09/12	0	0.00	1	19.15	19.15	-1	4,891	-0.02%
2019/09/05	5	20.25	2	19.80	19.75	3	4,873	0.06%
2019/09/04	0	0.00	2	20.30	20.15	-2	4,831	-0.04%
2019/09/03	1	19.50	6	19.73	20.20	-5	4,719	-0.11%
2019/08/30	3	19.10	0	0.00	19.00	3	4,578	0.07%
2019/08/29	1	19.00	0	0.00	19.00	1	4,544	0.02%
2019/08/28	0	0.00	1	19.00	18.80	-1	4,533	-0.02%
2019/08/26	0	0.00	1	18.80	18.75	-1	4,612	-0.02%
2019/08/21	2	19.25	6	19.31	19.30	-4	4,570	-0.09%
2019/08/20	7	18.74	0	0.00	18.75	7	4,536	0.15%
2019/08/19	3	19.13	0	0.00	19.15	3	4,493	0.07%
2019/08/16	3	19.58	4	19.33	19.55	-1	4,417	-0.02%
2019/08/15	5	20.16	100	20.00	19.80	-95	4,356	-2.18%
2019/08/14	1	20.90	0	0.00	21.05	1	4,292	0.02%
2019/08/13	1	20.65	0	0.00	20.60	1	4,250	0.02%
2019/08/08	1	21.25	3	20.62	21.40	-2	4,184	-0.05%
2019/08/07	2	20.30	1	20.45	20.50	1	4,085	0.02%
2019/08/06	1	20.60	0	0.00	20.55	1	4,031	0.02%
2019/08/05	2	21.40	3	22.18	21.40	-1	3,939	-0.03%
2019/08/02	0	0.00	4	21.20	21.80	-4	3,813	-0.10%
2019/08/01	2	21.35	1	20.95	20.85	1	3,588	0.03%
2019/07/30	1	21.25	1	21.70	21.25	0	3,382	0.00%
2019/07/26	6	22.40	20	22.20	21.90	-14	3,167	-0.44%
2019/07/25	0	0.00	17	20.97	21.90	-17	2,829	-0.60%
2019/07/24	0	0.00	15	20.26	20.40	-15	2,501	-0.60%
2019/07/23	11	19.50	3	19.63	19.55	8	2,277	0.35%
2019/07/22	0	0.00	1	19.50	19.25	-1	2,169	-0.05%
2019/07/19	14	18.99	0	0.00	19.00	14	2,103	0.67%
2019/07/17	1	18.75	0	0.00	18.80	1	2,068	0.05%
2019/07/04	0	0.00	1	19.30	19.25	-1	1,874	-0.05%
2019/07/03	0	0.00	2	19.15	19.10	-2	1,844	-0.11%
2019/07/02	0	0.00	5	18.83	19.10	-5	1,787	-0.28%
2019/06/27	4	18.30	0	0.00	18.40	4	1,678	0.24%
2019/06/14	2	18.60	2	18.55	18.40	0	1,419	0.00%
2019/06/13	0	0.00	5	18.24	18.40	-5	1,370	-0.36%
2019/06/06	2	17.90	0	0.00	17.95	2	1,279	0.16%
2019/05/30	0	0.00	1	18.75	18.85	-1	1,052	-0.10%
2019/05/21	0	0.00	1	17.20	17.55	-1	794	-0.13%
2019/05/20	1	17.20	0	0.00	17.10	1	751	0.13%
2019/04/26	1	16.25	0	0.00	16.30	1	616	0.16%
2018/12/21	0	0.00	1	16.00	15.85	-1	770	-0.13%
2018/12/19	1	16.05	0	0.00	16.10	1	781	0.13%
2018/12/18	4	16.20	0	0.00	16.00	4	785	0.51%
2018/12/03	0	0.00	1	16.20	16.15	-1	870	-0.11%
2018/10/19	1	16.20	0	0.00	15.95	1	1,125	0.09%
2018/10/12	0	0.00	5	15.70	15.70	-5	1,130	-0.44%
2018/08/23	0	0.00	5	17.15	17.10	-5	1,336	-0.37%
2018/08/21	5	17.10	0	0.00	17.30	5	1,318	0.38%
2018/07/23	0	0.00	5	16.90	16.85	-5	1,324	-0.38%
2018/07/16	5	16.77	0	0.00	16.80	5	1,260	0.40%
2018/07/13	1	17.00	0	0.00	17.20	1	1,226	0.08%
2018/07/06	0	0.00	2	16.65	16.75	-2	1,275	-0.16%
2018/07/04	2	17.15	0	0.00	17.20	2	1,325	0.15%
2018/07/03	0	0.00	5	17.15	17.10	-5	1,330	-0.38%
2018/07/02	0	0.00	2	16.85	16.95	-2	1,322	-0.15%
2018/06/27	2	16.70	0	0.00	16.50	2	1,301	0.15%
2018/06/22	1	16.65	0	0.00	16.55	1	1,323	0.08%
2018/06/21	1	16.65	1	16.65	16.65	0	1,336	0.00%
2018/06/07	5	16.75	0	0.00	16.75	5	1,501	0.33%
2018/05/11	5	17.00	0	0.00	16.95	5	1,651	0.30%
2018/05/08	0	0.00	5	17.15	17.05	-5	1,681	-0.30%
2018/05/04	5	17.00	0	0.00	17.05	5	1,704	0.29%
2018/04/23	0	0.00	2	17.35	17.20	-2	1,843	-0.11%
2018/04/17	2	17.00	0.2	17.10	17.05	1.8	1,940	0.09%
2018/04/16	2	17.00	0	0.00	17.10	2	1,970	0.10%
2018/04/13	2	17.15	4	17.20	17.25	-2	2,008	-0.10%
2018/04/11	3	17.65	0	0.00	17.50	3	2,003	0.15%
2018/04/10	4	17.85	0	0.00	17.85	4	1,984	0.20%
2018/04/09	4	17.91	0	0.00	17.90	4	2,055	0.19%
2018/04/03	4	17.98	0	0.00	18.00	4	2,170	0.18%
2018/03/28	4	17.93	0	0.00	17.90	4	2,191	0.18%
2018/02/09	0	0.00	4	17.30	17.65	-4	3,225	-0.12%
2018/02/05	0	0.00	7	18.25	18.30	-7	3,155	-0.22%
2018/01/26	2	19.25	0	0.00	18.90	2	3,131	0.06%
2018/01/16	0	0.00	50	19.95	19.85	-50	3,140	-1.59%
2018/01/12	5	19.90	0	0.00	20.00	5	3,398	0.15%
2018/01/10	25	19.90	9	19.97	19.90	16	3,335	0.48%
2018/01/09	30	19.95	0	0.00	19.95	30	3,311	0.91%
2018/01/08	10	19.80	5	19.80	19.65	5	3,293	0.15%
2018/01/04	7	19.40	1	19.65	19.45	6	3,285	0.18%
2018/01/02	5	19.99	5	19.95	19.85	0	3,233	0.00%