萬海 (2615)-元大-羅東券商分點個股進出

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)

股價
71.1
漲跌
▼0.1
漲幅
-0.14%
成交量
5,850張
產業
上市航運類股▼0.52%
2326人加入追蹤

立即追蹤
本地時間:14:30(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-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東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
2024/05/22	4	70.55	5.1	69.45	71.20	-1.1	21,144	0.00%
2024/05/21	4.1	69.13	4.1	69.23	68.80	0	21,103	0.00%
2024/05/20	33	70.39	2.6	70.39	70.80	30.4	21,096	0.14%
2024/05/17	0.1	70.56	6	70.72	70.00	-5.9	21,037	-0.03%
2024/05/16	7.2	71.10	23.4	70.60	71.90	-16.1	20,902	-0.08%
2024/05/15	82.1	69.20	75.8	69.41	70.50	6.3	20,605	0.03%
2024/05/14	327.2	71.74	328.1	71.79	68.40	-0.9	19,005	0.00%	大買/大賣/
2024/05/13	146.2	69.23	116.1	69.00	70.10	30.1	13,910	0.22%	大買/大賣/
2024/05/10	30	62.03	47.3	62.87	63.80	-17.3	11,861	-0.15%
2024/05/09	25	56.13	68.5	56.07	58.00	-43.5	10,361	-0.42%
2024/05/08	3	53.07	8.6	53.09	52.80	-5.6	9,418	-0.06%
2024/05/07	1	50.40	6	50.97	50.80	-5	8,781	-0.06%
2024/05/06	0	0.00	3	49.97	49.80	-3	8,545	-0.04%
2024/05/03	3.1	50.12	4	49.65	49.40	-0.9	8,490	-0.01%
2024/05/02	36.2	50.91	24	50.08	49.40	12.2	8,400	0.15%
2024/04/30	1	49.20	6.8	49.85	50.70	-5.8	7,939	-0.07%
2024/04/29	10.6	49.67	45.4	49.60	49.55	-34.8	7,708	-0.45%
2024/04/26	20	48.22	15	48.42	48.35	5	7,407	0.07%
2024/04/25	1	45.35	2	45.25	45.50	-1	7,008	-0.01%
2024/04/24	7	45.06	8	45.21	45.45	-1	7,132	-0.01%
2024/04/23	3.9	44.73	1	44.50	44.95	2.9	7,199	0.04%
2024/04/22	1	44.49	0	0.00	43.85	1	7,263	0.01%
2024/04/19	8	43.64	6	43.46	43.25	2	7,188	0.03%
2024/04/18	1	42.80	5	43.01	42.90	-4	7,189	-0.06%
2024/04/17	5	42.98	0	0.00	42.80	5	7,256	0.07%
2024/04/16	4	43.24	11.3	43.20	42.90	-7.3	7,492	-0.10%
2024/04/15	0	0.00	1.5	44.75	45.10	-1.5	7,909	-0.02%
2024/04/12	1	45.00	0	0.00	45.00	1	8,164	0.01%
2024/04/10	8	44.61	1	44.60	44.50	7	9,432	0.07%
2024/04/09	0.5	44.90	0	0.00	44.95	0.5	9,660	0.01%
2024/04/08	2	43.78	0	0.00	44.10	2	10,167	0.02%
2024/04/03	10	43.71	1	43.75	43.65	9	10,191	0.09%
2024/03/29	2	44.20	1	44.20	44.10	1	11,020	0.01%
2024/03/28	4	44.20	0	0.00	44.00	4	11,852	0.03%
2024/03/27	0	44.70	0	0.00	44.45	0	13,593	0.00%
2024/03/26	1	44.50	0	0.00	44.55	1	14,921	0.01%
2024/03/25	1	45.50	0.1	45.55	45.40	0.9	15,353	0.01%
2024/03/22	0	0.00	1	44.70	45.30	-1	16,105	-0.01%
2024/03/21	0	0.00	2.3	45.16	45.10	-2.3	16,959	-0.01%
2024/03/20	3	45.03	0	0.00	45.00	3	17,230	0.02%
2024/03/19	1	45.95	1	45.70	45.50	0	17,402	0.00%
2024/03/18	2	45.43	0	0.00	45.65	2	17,526	0.01%
2024/03/15	11.2	44.59	12	44.27	46.45	-0.8	17,778	0.00%
2024/03/14	15	47.31	3.6	47.37	47.10	11.4	17,606	0.06%
2024/03/13	0	49.35	1	49.80	49.00	-1	17,484	-0.01%
2024/03/12	1	49.15	4.9	49.40	49.45	-3.9	17,429	-0.02%
2024/03/11	0	0.00	198.2	49.57	49.30	-198.2	17,544	-1.13%	大賣/鉅額交易
2024/03/08	1.5	48.09	0	0.00	48.65	1.5	17,905	0.01%
2024/03/07	2.1	48.45	0	48.45	48.10	2.1	18,241	0.01%
2024/03/06	73.5	48.73	0	0.00	48.40	73.5	18,390	0.40%
2024/03/05	2.1	49.95	1	50.00	49.35	1.1	18,379	0.01%
2024/03/04	33	49.36	2.1	49.79	49.65	30.9	18,350	0.17%
2024/03/01	58.5	49.62	0	0.00	49.90	58.5	18,376	0.32%
2024/02/29	5	50.62	133	50.10	50.40	-128	18,247	-0.70%	大賣/鉅額交易
2024/02/27	60	48.41	12	48.91	48.10	48	17,884	0.27%
2024/02/26	123	48.99	1	48.85	48.80	122	17,833	0.68%	大買/鉅額交易
2024/02/23	2.5	49.82	1.1	49.67	49.65	1.5	17,845	0.01%
2024/02/22	2.1	49.83	5	50.06	50.00	-3	17,821	-0.02%
2024/02/21	2	49.25	5	49.53	49.00	-3	17,723	-0.02%
2024/02/20	5	48.53	2	48.68	48.65	3	17,675	0.02%
2024/02/19	3	47.53	1	47.65	47.90	2	17,664	0.01%
2024/02/16	1.1	47.69	1.3	47.42	47.30	-0.3	17,819	0.00%
2024/02/15	2.1	47.00	1	46.85	47.20	1.1	17,961	0.01%
2024/02/05	0	48.00	2	47.85	47.75	-2	17,943	-0.01%
2024/02/02	5	48.25	2	48.35	48.20	3	17,983	0.02%
2024/02/01	5	49.63	1	49.80	49.65	4	17,868	0.02%
2024/01/31	2	49.13	0	0.00	48.90	2	17,839	0.01%
2024/01/30	1	49.45	0	0.00	49.45	1	17,848	0.01%
2024/01/26	3	49.50	0	0.00	49.75	3	17,882	0.02%
2024/01/25	6.2	49.85	0.1	49.95	49.75	6.1	17,876	0.03%
2024/01/24	0	0.00	2	50.70	50.50	-2	17,811	-0.01%
2024/01/23	0	0.00	1	51.50	50.20	-1	17,846	-0.01%
2024/01/22	4	50.06	1	50.20	50.70	3	17,889	0.02%
2024/01/19	2	52.00	1	51.50	51.20	1	17,791	0.01%
2024/01/18	2	52.55	4.2	52.08	52.50	-2.2	17,695	-0.01%
2024/01/17	7	50.70	9	51.00	51.00	-2	17,539	-0.01%
2024/01/16	20	52.27	13	51.62	52.00	7	17,383	0.04%
2024/01/15	2	53.70	0	0.00	52.80	2	17,235	0.01%
2024/01/12	8	52.41	6	52.70	52.50	2	17,179	0.01%
2024/01/11	7	51.24	6	50.80	50.90	1	17,038	0.01%
2024/01/10	3	50.67	0	0.00	50.70	3	16,960	0.02%
2024/01/09	26.3	52.43	18	52.62	52.40	8.3	16,693	0.05%
2024/01/08	12	56.71	4	56.50	56.20	8	16,210	0.05%
2024/01/05	26	57.07	23	57.40	57.90	3	15,999	0.02%
2024/01/04	54	57.89	57	57.95	57.00	-3	15,558	-0.02%
2024/01/03	2	55.10	2	55.70	55.00	0	14,793	0.00%
2024/01/02	19	56.82	18	55.36	54.70	1	14,512	0.01%
2023/12/29	0	0.00	7	55.00	55.00	-7	13,941	-0.05%
2023/12/28	0.2	55.50	3	55.90	55.20	-2.8	13,906	-0.02%
2023/12/27	11	56.93	25	56.61	56.60	-14	13,795	-0.10%
2023/12/26	5.2	55.24	5	55.08	56.00	0.2	13,532	0.00%
2023/12/25	94.2	56.30	71	56.18	54.50	23.2	13,140	0.18%
2023/12/22	63.5	60.67	86.5	60.00	60.10	-23	12,342	-0.19%
2023/12/21	55.5	56.43	49	57.42	59.60	6.5	10,570	0.06%
2023/12/20	5	52.42	21	53.13	54.50	-16	9,261	-0.17%
2023/12/19	19	52.89	50	52.81	52.30	-31	8,798	-0.35%
2023/12/18	40	52.11	15	52.57	52.90	25	8,116	0.31%
2023/12/15	5	50.00	8	50.70	50.60	-3	7,335	-0.04%
2023/12/14	3.2	49.00	0	0.00	49.05	3.2	7,080	0.05%
2023/12/13	4	50.30	3	50.27	50.10	1	6,925	0.01%
2023/12/12	6	52.60	15.1	52.45	51.80	-9.1	7,366	-0.12%
2023/12/11	7.7	52.05	5.2	52.40	52.40	2.6	7,192	0.04%
2023/12/08	0	0.00	0.3	50.90	51.10	-0.3	6,988	0.00%
2023/12/07	18	50.50	2	50.30	50.10	16	6,981	0.23%
2023/12/06	0	50.50	1	50.40	51.30	-1	6,957	-0.01%
2023/12/05	14	50.86	5.4	51.53	52.00	8.6	6,865	0.13%
2023/12/04	21.3	51.67	15	52.11	52.50	6.3	6,511	0.10%
2023/12/01	4.7	47.66	2	47.85	48.65	2.7	6,098	0.04%
2023/11/29	0	46.70	0	0.00	46.55	0	6,006	0.00%
2023/11/28	2	47.05	0	0.00	47.00	2	6,013	0.03%
2023/11/27	2	46.15	1	45.90	46.00	1	5,993	0.02%
2023/11/22	0	46.40	11	45.60	45.65	-11	6,052	-0.18%
2023/11/20	1	47.10	0.4	47.00	46.95	0.6	6,094	0.01%
2023/11/15	0	0.00	4.1	47.47	47.85	-4.1	6,230	-0.07%
2023/11/14	2	46.83	0	0.00	46.10	2	6,289	0.03%
2023/11/13	1	45.45	1.1	45.99	45.75	-0.1	6,211	0.00%
2023/11/10	0	45.25	0	0.00	45.00	0	6,230	0.00%
2023/11/07	0	0.00	0	46.30	46.25	0	6,245	0.00%
2023/11/02	0	0.00	1.1	46.48	47.10	-1.1	6,237	-0.02%
2023/10/31	0	0.00	1	46.40	46.20	-1	6,272	-0.02%
2023/10/30	2	46.78	2	47.45	47.45	0	6,225	0.00%
2023/10/24	0.1	44.50	0	0.00	44.60	0.1	6,340	0.00%
2023/10/23	0.1	44.97	0	0.00	44.50	0.1	6,394	0.00%
2023/10/20	0.2	44.35	0.5	44.57	44.90	-0.3	6,415	0.00%
2023/10/19	0	0.00	1	45.45	45.60	-1	6,456	-0.02%
2023/10/18	0	0.00	7	44.80	44.85	-7	6,467	-0.11%
2023/10/17	0	44.90	0	0.00	44.70	0	6,481	0.00%
2023/10/12	1	45.10	0	0.00	45.65	1	6,579	0.02%
2023/10/11	0	0.00	2	46.10	45.25	-2	6,647	-0.03%
2023/10/05	0	0.00	3	46.90	46.75	-3	6,910	-0.04%
2023/10/04	1	46.30	0	0.00	46.35	1	6,971	0.01%
2023/10/03	0	46.80	0	0.00	46.00	0	7,134	0.00%
2023/09/28	0	0.00	3	48.40	48.30	-3	7,291	-0.04%
2023/09/26	2	48.80	0	0.00	48.70	2	8,660	0.02%
2023/09/25	2	49.12	0	0.00	49.20	2	9,197	0.02%
2023/09/22	0	0.00	2	49.53	49.50	-2	9,463	-0.02%
2023/09/20	3	52.00	2	51.85	51.30	1	9,490	0.01%
2023/09/19	0	0.00	1	51.10	50.50	-1	9,382	-0.01%
2023/09/18	0.1	50.60	1	51.00	50.90	-0.9	9,376	-0.01%
2023/09/15	6	51.12	3	50.73	50.60	3	9,386	0.03%
2023/09/14	7	48.24	12	48.39	48.85	-5	8,722	-0.06%
2023/09/13	1.1	46.31	1	46.40	46.65	0.1	8,628	0.00%
2023/09/12	0	0.00	3	46.47	46.80	-3	8,725	-0.03%
2023/09/11	0	46.05	1	46.15	46.00	-1	8,719	-0.01%
2023/09/07	2	45.95	0	0.00	45.65	2	8,817	0.02%
2023/09/06	0	46.70	1	46.50	46.30	-1	8,880	-0.01%
2023/09/05	0	0.00	4	46.80	47.30	-4	8,935	-0.04%
2023/09/04	0.1	46.60	3.4	45.32	46.50	-3.3	9,162	-0.04%
2023/09/01	5.2	45.05	0	0.00	44.90	5.2	9,167	0.06%
2023/08/31	1.1	45.71	0.1	45.95	45.30	1	9,261	0.01%
2023/08/29	1.2	45.51	0	0.00	45.35	1.2	9,324	0.01%
2023/08/28	0.1	46.19	0	0.00	46.10	0.1	9,394	0.00%
2023/08/25	2.1	45.98	1.1	46.41	45.90	1	9,499	0.01%
2023/08/24	2.2	46.31	0	0.00	46.00	2.2	9,566	0.02%
2023/08/23	0	48.56	5	47.60	47.55	-5	9,478	-0.05%
2023/08/22	1.1	48.76	0	0.00	48.70	1.1	9,435	0.01%
2023/08/21	6.2	49.88	2	49.30	49.30	4.2	9,449	0.04%
2023/08/18	8	49.79	7	51.03	50.50	1	9,404	0.01%
2023/08/17	3	46.11	3	47.05	47.90	0	9,202	0.00%
2023/08/16	20.3	48.34	0	0.00	47.60	20.3	9,232	0.22%
2023/08/15	1.2	49.03	0	0.00	49.00	1.2	9,236	0.01%
2023/08/14	0	0.00	2.6	49.61	49.50	-2.6	9,286	-0.03%
2023/08/11	0	49.70	0	0.00	50.60	0	9,367	0.00%
2023/08/10	3	49.60	0	0.00	50.10	3	9,379	0.03%
2023/08/09	1	49.95	0	0.00	50.10	1	9,428	0.01%
2023/08/08	1	49.85	0	0.00	50.10	1	9,472	0.01%
2023/08/07	1	51.20	1	50.30	50.50	0	9,594	0.00%
2023/08/04	0	51.30	1.1	51.68	51.60	-1	9,661	-0.01%
2023/08/02	1	51.20	0	50.40	51.10	1	9,689	0.01%
2023/08/01	1	50.90	0	0.00	51.10	1	9,706	0.01%
2023/07/31	3.3	50.83	1	50.90	50.40	2.3	9,784	0.02%
2023/07/28	6.1	51.55	4	51.70	51.80	2.1	9,824	0.02%
2023/07/27	0	0.00	15.1	50.29	50.40	-15.1	9,917	-0.15%
2023/07/26	1.3	49.82	0	0.00	49.45	1.3	9,944	0.01%
2023/07/25	3	49.35	3	49.55	49.20	0	9,972	0.00%
2023/07/24	1.2	49.65	21	49.35	49.30	-19.8	10,070	-0.20%
2023/07/21	3	50.97	0	0.00	50.90	3	10,120	0.03%
2023/07/20	1	51.60	8.1	51.74	51.90	-7.1	10,171	-0.07%
2023/07/19	1	51.00	1	51.50	50.90	0	10,214	0.00%
2023/07/18	5	51.36	2	51.00	50.40	3	10,362	0.03%
2023/07/17	10	51.20	0	0.00	51.00	10	10,322	0.10%
2023/07/14	0	0.00	3	50.50	50.40	-3	10,323	-0.03%
2023/07/13	19.1	50.20	8	49.77	49.30	11.1	10,335	0.11%
2023/07/12	11	52.81	9	51.39	51.60	2	10,261	0.02%
2023/07/11	1	53.70	1	53.70	53.60	0	10,245	0.00%
2023/07/10	11.3	55.01	2.1	54.33	53.60	9.2	10,259	0.09%
2023/07/07	10	56.56	0	0.00	56.70	10	10,090	0.10%
2023/07/06	1.3	57.29	0	0.00	57.60	1.3	9,972	0.01%
2023/07/05	6	57.27	7	57.76	57.70	-1	9,939	-0.01%
2023/07/04	52	59.97	37	59.14	57.30	15	9,675	0.16%
2023/07/03	14	58.34	11	58.20	58.90	3	8,716	0.03%
2023/06/30	16.3	58.98	8	58.71	59.00	8.3	8,216	0.10%
2023/06/29	6.2	57.98	5	57.50	57.30	1.2	7,941	0.01%
2023/06/28	6	58.43	4	58.40	58.40	2	7,880	0.03%
2023/06/27	4	58.80	4	59.40	58.80	0	7,873	0.00%
2023/06/26	1	59.80	0	0.00	58.80	1	7,871	0.01%
2023/06/21	11	59.60	1	60.00	60.20	10	7,865	0.13%
2023/06/19	4.1	61.46	0	0.00	61.10	4.1	7,892	0.05%
2023/06/16	0	0.00	8	62.74	62.60	-8	7,918	-0.10%
2023/06/15	0	61.80	1	62.20	61.70	-1	7,940	-0.01%
2023/06/14	2	62.60	6	62.30	62.20	-4	8,067	-0.05%
2023/06/13	1	62.30	10	62.09	61.80	-9	8,375	-0.11%
2023/06/12	0	0.00	3	61.10	62.10	-3	8,862	-0.03%
2023/06/09	4	61.42	7	61.77	61.80	-3	9,553	-0.03%
2023/06/08	14	61.71	4.1	61.78	61.50	10	9,687	0.10%
2023/06/07	1	59.80	0.4	59.78	59.80	0.6	9,917	0.01%
2023/06/06	2	59.00	4	58.70	59.50	-2	9,925	-0.02%
2023/06/05	1	58.20	0	0.00	58.00	1	9,958	0.01%
2023/06/02	0.1	58.00	29	58.03	58.10	-29	10,005	-0.29%
2023/06/01	8.2	57.45	0	0.00	57.10	8.2	10,059	0.08%
2023/05/31	3	58.20	0	0.00	58.00	3	10,104	0.03%
2023/05/30	6.1	59.05	3	59.13	58.70	3.1	10,281	0.03%
2023/05/26	1.1	58.85	7	59.50	58.90	-5.9	10,595	-0.06%
2023/05/25	1.4	58.89	4	59.50	58.70	-2.6	10,907	-0.02%
2023/05/24	2	60.20	0	0.00	60.10	2	11,227	0.02%
2023/05/23	1	60.30	0	0.00	60.10	1	11,458	0.01%
2023/05/19	0	0.00	11	59.80	60.30	-11	11,432	-0.10%
2023/05/18	1	59.80	0	0.00	59.60	1	11,369	0.01%
2023/05/17	0	59.70	0	0.00	60.20	0	11,390	0.00%
2023/05/16	2.2	59.67	3	59.60	59.60	-0.8	11,367	-0.01%
2023/05/15	0	58.60	5	59.28	60.20	-5	11,413	-0.04%
2023/05/12	0.8	59.30	0	0.00	59.20	0.8	11,434	0.01%
2023/05/11	2	59.85	8	60.44	59.10	-6	11,447	-0.05%
2023/05/10	1.1	61.68	0	0.00	61.60	1.1	11,368	0.01%
2023/05/09	9	60.16	8	60.20	60.20	1	11,394	0.01%
2023/05/08	4	59.30	1	59.60	59.40	3	11,536	0.03%
2023/05/05	11	59.96	4	59.75	59.50	7	11,898	0.06%
2023/05/04	3	60.60	2	60.50	60.10	1	11,984	0.01%
2023/05/03	16.4	61.46	8	60.95	60.50	8.4	12,004	0.07%
2023/05/02	5	63.20	2	63.10	63.20	3	11,970	0.03%
2023/04/28	8	65.48	3	65.10	65.00	5	12,084	0.04%
2023/04/27	3	63.50	2.1	63.31	63.70	0.9	12,176	0.01%
2023/04/25	3.2	65.23	6	64.47	64.20	-2.9	12,258	-0.02%
2023/04/24	4	64.93	0	0.00	65.50	4	12,374	0.03%
2023/04/21	11	65.98	6	66.15	65.00	5	12,497	0.04%
2023/04/20	6.2	68.23	2	68.20	67.70	4.2	12,473	0.03%
2023/04/19	2	68.20	0	0.00	68.00	2	12,630	0.02%
2023/04/18	3	70.33	5	69.48	69.00	-2	12,772	-0.02%
2023/04/17	12	70.48	20	70.53	70.50	-8	12,889	-0.06%
2023/04/14	0	0.00	2	69.20	69.90	-2	13,041	-0.02%
2023/04/13	9	68.67	1	68.50	68.50	8	13,235	0.06%
2023/04/12	2.2	69.02	6.2	69.26	68.80	-4	13,442	-0.03%
2023/04/11	1	68.90	0	0.00	68.60	1	13,740	0.01%
2023/04/10	24	69.43	21	69.02	68.80	3	14,135	0.02%
2023/04/07	1	69.40	2	69.40	69.40	-1	14,505	-0.01%
2023/04/06	5	68.60	5	67.80	67.80	0	14,953	0.00%
2023/03/31	6.1	69.00	7	69.11	68.50	-0.9	15,727	-0.01%
2023/03/30	0	0.00	3	68.80	68.50	-3	17,126	-0.02%
2023/03/29	4.1	69.12	1.1	69.48	68.80	3	17,649	0.02%
2023/03/28	1	69.50	1	69.60	69.30	0	18,203	0.00%
2023/03/27	1.1	70.00	0	0.00	69.70	1.1	18,992	0.01%
2023/03/24	2	70.00	3	69.90	70.50	-1	19,983	-0.01%
2023/03/23	1	69.70	0	0.00	69.90	1	20,125	0.00%
2023/03/22	35.1	70.40	36	69.40	70.40	-0.9	20,171	0.00%
2023/03/21	8.1	69.59	0	0.00	69.00	8.1	20,226	0.04%
2023/03/20	19	69.95	19	69.65	69.60	0	20,233	0.00%
2023/03/17	14	69.00	16	69.01	69.00	-2	20,203	-0.01%
2023/03/16	11	69.00	9	67.80	68.20	2	20,128	0.01%
2023/03/15	11	71.45	12	71.59	71.00	-1	19,886	-0.01%
2023/03/14	51.2	73.46	45	73.21	72.50	6.2	19,571	0.03%
2023/03/13	5	80.38	5	79.50	80.50	0	18,898	0.00%
2023/03/10	30.5	80.49	32	80.32	79.10	-1.6	18,755	-0.01%
2023/03/09	0	0.00	5	79.98	80.10	-5	18,527	-0.03%
2023/03/08	3.2	78.76	15	79.15	79.00	-11.8	18,647	-0.06%
2023/03/07	2	80.60	3.1	80.54	80.70	-1.1	18,699	-0.01%
2023/03/06	0.2	80.60	1	80.80	80.60	-0.8	18,803	0.00%
2023/03/03	8.1	80.83	8	80.98	81.10	0.1	19,016	0.00%
2023/03/02	6	80.55	21.1	80.26	80.70	-15.1	19,149	-0.08%
2023/03/01	11	78.48	6.1	78.56	78.60	4.9	18,998	0.03%
2023/02/24	20	79.52	10	79.20	79.60	10	18,961	0.05%
2023/02/23	10	79.37	10.1	79.11	79.20	-0.1	18,829	0.00%
2023/02/22	48	77.90	24.5	78.05	76.70	23.5	18,592	0.13%
2023/02/21	8.7	77.04	18	75.98	77.50	-9.3	18,344	-0.05%
2023/02/20	0.9	74.10	0	0.00	74.00	0.9	18,296	0.00%
2023/02/17	9	72.80	3	72.70	73.30	6	18,522	0.03%
2023/02/16	1.1	74.00	4	73.80	73.70	-2.9	18,664	-0.02%
2023/02/15	13.1	74.04	8	73.90	73.70	5.1	19,073	0.03%
2023/02/14	4	74.62	16	74.87	74.80	-12	19,329	-0.06%
2023/02/13	20	73.87	14	73.60	73.80	6	19,474	0.03%
2023/02/10	9	75.69	6	75.63	75.50	3	19,706	0.02%
2023/02/09	1	77.00	0.2	77.00	76.90	0.8	20,025	0.00%
2023/02/08	4.1	77.50	5	77.82	77.90	-0.9	20,279	0.00%
2023/02/07	3	76.40	1	76.90	77.60	2	20,350	0.01%
2023/02/06	4	76.65	1	76.20	76.10	3	20,482	0.01%
2023/02/03	20	80.73	24	80.47	79.50	-4	20,459	-0.02%
2023/02/02	15	78.03	5.1	77.97	78.60	9.9	20,220	0.05%
2023/02/01	0	0.00	7	76.59	76.70	-7	20,217	-0.03%
2023/01/31	6	75.47	11.5	76.00	75.90	-5.5	20,313	-0.03%
2023/01/30	0	0.00	3	74.40	75.60	-3	20,414	-0.01%
2023/01/17	2.1	74.38	3	74.17	73.60	-0.9	20,433	0.00%
2023/01/16	8.1	73.61	10	73.64	73.70	-1.9	20,475	-0.01%
2023/01/13	1	74.50	0	0.00	74.50	1	20,424	0.00%
2023/01/12	11.4	75.37	2	75.10	74.10	9.4	20,536	0.05%
2023/01/11	4.1	76.75	6	76.90	76.10	-1.9	20,473	-0.01%
2023/01/10	9	77.43	7	77.83	76.50	2	20,444	0.01%
2023/01/09	10.1	77.16	11	77.58	77.50	-1	20,639	0.00%
2023/01/06	4.5	76.78	10	76.69	77.80	-5.5	20,709	-0.03%
2023/01/05	6.3	77.74	31	78.33	77.10	-24.7	20,762	-0.12%
2023/01/04	7	78.21	4	77.13	77.10	3	20,903	0.01%
2023/01/03	13	80.08	2	81.15	79.20	11	20,825	0.05%
2022/12/30	3	80.80	14	80.49	80.10	-11	20,753	-0.05%
2022/12/29	6	79.10	4	79.80	79.20	2	20,637	0.01%
2022/12/28	9.3	80.38	11	79.41	79.00	-1.7	20,583	-0.01%
2022/12/27	12.5	84.18	6	83.43	82.10	6.5	20,463	0.03%
2022/12/26	13	83.98	11	83.82	82.40	2	20,553	0.01%
2022/12/23	23	85.51	12	85.78	86.20	11	20,344	0.05%
2022/12/22	76.2	83.74	62.6	84.98	87.20	13.6	19,732	0.07%
2022/12/21	11.1	78.90	17.7	79.42	79.80	-6.7	18,579	-0.04%
2022/12/20	25.1	77.39	19.2	77.78	76.70	6	18,285	0.03%
2022/12/19	29.4	78.63	21	77.19	76.20	8.4	18,086	0.05%
2022/12/16	13.1	77.20	21.9	76.50	78.80	-8.8	17,509	-0.05%
2022/12/15	3	72.20	6	71.93	72.50	-3	16,827	-0.02%
2022/12/14	3	69.00	2	69.80	70.70	1	17,223	0.01%
2022/12/13	6	70.42	12	70.27	70.30	-6	17,331	-0.03%
2022/12/12	5	69.98	5	69.30	69.30	0	17,584	0.00%
2022/12/09	23	70.33	23	69.90	70.10	0	17,814	0.00%
2022/12/08	8	68.81	11	68.95	68.60	-3	18,088	-0.02%
2022/12/07	9.3	70.51	3	69.00	69.10	6.3	18,250	0.03%
2022/12/06	24.4	72.09	7	71.50	70.60	17.4	18,254	0.10%
2022/12/05	4	74.62	2	75.00	74.30	2	18,390	0.01%
2022/12/02	0	0.00	13	74.73	74.50	-13	18,584	-0.07%
2022/12/01	17.3	76.44	7.2	75.80	75.30	10.1	18,774	0.05%
2022/11/30	3.9	75.01	6	75.63	76.10	-2.1	18,698	-0.01%
2022/11/29	3	73.57	1	73.80	74.70	2	18,769	0.01%
2022/11/28	14.1	73.92	15	72.88	72.90	-0.9	18,998	0.00%
2022/11/25	14	75.73	18	76.22	74.90	-4	18,973	-0.02%
2022/11/24	7.1	73.66	4.1	74.98	75.40	2.9	19,000	0.02%
2022/11/23	2	70.50	7.2	70.40	71.10	-5.2	18,785	-0.03%
2022/11/22	7	69.99	7.2	69.31	69.10	-0.2	18,934	0.00%
2022/11/21	16.1	70.39	19	70.79	69.50	-3	18,878	-0.02%
2022/11/18	5	73.58	5	72.92	71.80	0	18,843	0.00%
2022/11/17	9.1	75.15	15	74.52	74.20	-5.9	18,944	-0.03%
2022/11/16	17	74.63	12	74.73	75.30	5	18,910	0.03%
2022/11/15	1	74.00	1.5	73.77	74.60	-0.5	18,998	0.00%
2022/11/14	9.1	74.71	1	74.80	74.10	8.1	18,805	0.04%
2022/11/11	21	75.28	29.4	73.98	73.50	-8.4	18,698	-0.04%
2022/11/10	1	73.10	5	73.98	74.40	-4	18,395	-0.02%
2022/11/09	8	72.05	3	71.97	72.00	5	18,244	0.03%
2022/11/08	24	72.01	6	72.00	70.40	18	18,282	0.10%
2022/11/07	3	69.37	15	69.08	70.00	-12	18,009	-0.07%
2022/11/04	5	65.32	7	67.17	66.60	-2	17,759	-0.01%
2022/11/03	4	65.30	2	65.70	65.80	2	17,605	0.01%
2022/11/02	5	66.80	3	68.70	66.50	2	17,748	0.01%
2022/11/01	6	66.68	0	0.00	66.00	6	17,590	0.03%
2022/10/31	4	67.05	4	68.45	67.70	0	17,596	0.00%
2022/10/28	6	68.92	3.1	68.31	68.50	2.9	17,585	0.02%
2022/10/27	1.1	68.52	3	70.13	70.50	-1.9	17,529	-0.01%
2022/10/26	7	66.20	7	68.31	69.20	0	17,483	0.00%
2022/10/25	4	68.35	10	68.93	67.70	-6	17,395	-0.03%
2022/10/24	1	69.20	2.1	69.99	68.50	-1.1	17,586	-0.01%
2022/10/21	3	66.40	4	67.35	66.50	-1	17,570	-0.01%
2022/10/20	8	63.64	9.1	65.23	66.90	-1.1	17,578	-0.01%
2022/10/19	36	67.62	40.5	67.96	67.90	-4.5	17,706	-0.03%
2022/10/18	1	66.40	2	67.00	67.00	-1	17,674	-0.01%
2022/10/17	17.8	63.06	22.3	63.53	64.90	-4.5	17,705	-0.03%
2022/10/14	4	69.05	3.4	68.44	68.80	0.6	17,512	0.00%
2022/10/13	6.4	67.73	8	65.59	65.40	-1.6	17,873	-0.01%
2022/10/12	21	69.54	13	68.59	68.30	8	18,252	0.04%
2022/10/11	4	72.10	6.1	72.28	72.20	-2.1	18,103	-0.01%
2022/10/07	8	74.00	3.3	73.57	73.20	4.8	17,998	0.03%
2022/10/06	9	71.73	12	73.15	73.60	-3	18,048	-0.02%
2022/10/05	9	73.31	12	73.17	72.90	-3	18,103	-0.02%
2022/10/04	8.5	70.92	4	71.38	71.60	4.5	18,225	0.02%
2022/10/03	5.7	69.67	14	70.18	70.30	-8.3	18,110	-0.05%
2022/09/30	16.2	64.51	12	65.58	66.80	4.2	17,994	0.02%
2022/09/29	3	67.37	4	66.83	66.50	-1	17,966	-0.01%
2022/09/28	25	68.97	32	67.09	65.70	-7	17,990	-0.04%
2022/09/27	12	70.86	13.2	71.04	71.00	-1.2	18,355	-0.01%
2022/09/26	14	71.64	19.9	70.80	69.40	-5.9	18,480	-0.03%
2022/09/23	1	75.20	1	75.80	74.90	0	18,620	0.00%
2022/09/22	20	75.96	9	74.54	74.70	11	18,861	0.06%
2022/09/21	40	77.87	50	75.69	78.30	-10	19,104	-0.05%
2022/09/20	0	0.00	0.9	75.20	75.10	-0.9	19,163	0.00%
2022/09/19	16.7	76.74	12.5	74.83	74.10	4.3	19,630	0.02%
2022/09/16	28	79.93	28	79.38	80.70	0	19,925	0.00%
2022/09/15	16	80.48	16.4	81.17	80.70	-0.4	20,286	0.00%
2022/09/14	10	76.92	4	77.28	79.10	6	20,546	0.03%
2022/09/13	30	78.00	34	77.78	77.70	-4	20,614	-0.02%
2022/09/12	15	77.77	17.4	76.88	76.90	-2.4	20,925	-0.01%
2022/09/08	45	73.51	46.4	74.62	74.10	-1.4	20,836	-0.01%
2022/09/07	10.7	74.13	11.7	74.34	74.50	-1	20,908	0.00%
2022/09/06	34	77.96	33.1	76.84	76.80	1	20,750	0.00%
2022/09/05	33.4	76.30	40	77.00	76.20	-6.7	20,692	-0.03%
2022/09/02	50.4	81.08	42.6	80.54	78.00	7.8	20,581	0.04%
2022/09/01	37.1	84.00	33	84.64	83.70	4.1	20,346	0.02%
2022/08/31	12	83.94	12	85.23	86.80	0	20,415	0.00%
2022/08/30	5.1	86.32	5	86.22	86.10	0.1	20,129	0.00%
2022/08/29	37	87.51	35	86.60	86.30	2	20,111	0.01%
2022/08/26	2	93.30	4	93.75	93.10	-2	20,046	-0.01%
2022/08/25	1	92.30	1	92.60	92.80	0	20,010	0.00%
2022/08/24	14.3	93.53	9	92.17	91.30	5.3	20,068	0.03%
2022/08/23	7	95.39	5	94.74	94.60	2	20,090	0.01%
2022/08/22	19.1	96.27	20	95.84	95.10	-0.9	20,154	0.00%
2022/08/19	3	100.83	4	100.75	100.50	-1	20,021	0.00%
2022/08/18	2	100.50	1	100.50	101.00	1	20,220	0.00%
2022/08/17	5	101.80	5	101.00	101.50	0	20,697	0.00%
2022/08/16	6.1	100.50	5	100.00	99.90	1.1	21,251	0.01%
2022/08/15	10	101.20	7	101.36	101.50	3	21,871	0.01%
2022/08/12	0.1	104.00	1	103.50	104.50	-0.9	21,770	0.00%
2022/08/11	12	103.50	7	103.07	103.00	5	21,901	0.02%
2022/08/10	6	105.17	8	104.44	103.00	-2	21,885	-0.01%
2022/08/09	8	105.19	10	105.00	105.00	-2	21,937	-0.01%
2022/08/08	4	107.38	11	107.05	107.50	-7	21,826	-0.03%
2022/08/05	5.1	106.61	7	106.86	107.50	-1.9	21,846	-0.01%
2022/08/04	5	103.50	4	102.13	104.00	1	21,921	0.00%
2022/08/03	2.1	105.00	1	104.50	104.50	1.1	21,955	0.01%
2022/08/02	7	104.21	4	104.38	105.00	3	22,088	0.01%
2022/08/01	4	106.00	6	106.92	107.50	-2	22,109	-0.01%
2022/07/29	2	107.00	10	106.80	107.00	-8	22,202	-0.04%
2022/07/28	12	102.38	13	102.27	102.00	-1	22,118	0.00%
2022/07/27	5	103.40	2	102.50	104.50	3	22,091	0.01%
2022/07/26	36.1	102.96	30	100.80	100.50	6.1	22,099	0.03%
2022/07/25	13	104.27	2	104.00	104.00	11	21,952	0.05%
2022/07/22	5.1	106.41	3	106.50	106.50	2.1	21,993	0.01%
2022/07/21	47	106.13	46	105.77	105.50	1	22,013	0.00%
2022/07/20	44.2	105.77	33	104.32	103.50	11.2	21,989	0.05%
2022/07/19	11	127.73	16.2	127.83	131.00	-5.2	21,598	-0.02%
2022/07/18	2	120.00	5	120.70	121.00	-3	21,147	-0.01%
2022/07/15	26.2	118.65	36	117.53	117.00	-9.8	21,144	-0.05%
2022/07/14	23	115.61	39	117.76	118.50	-16	21,219	-0.08%
2022/07/13	12	115.79	10	114.75	113.50	2	21,063	0.01%
2022/07/12	25	113.08	19	111.08	112.00	6	20,966	0.03%
2022/07/11	7	119.71	7	120.14	120.50	0	20,719	0.00%
2022/07/08	15	120.13	17	120.56	120.50	-2	20,675	-0.01%
2022/07/07	10	114.65	9	115.50	116.50	1	20,505	0.00%
2022/07/06	36	114.61	36	114.46	113.50	0	20,500	0.00%
2022/07/05	36	116.21	34	116.78	116.00	2	20,405	0.01%
2022/07/04	23.1	115.08	23	113.83	115.50	0.1	19,948	0.00%
2022/07/01	26.1	115.76	22.1	115.62	111.00	4	19,836	0.02%
2022/06/30	41	118.38	43	117.14	119.00	-2	19,480	-0.01%
2022/06/29	20.1	122.12	16.2	121.11	120.00	3.8	19,155	0.02%
2022/06/28	28	125.25	24	126.27	128.00	4	18,787	0.02%
2022/06/27	9.1	124.12	12.4	124.23	128.00	-3.4	18,412	-0.02%
2022/06/24	21	115.81	19	116.24	116.50	2	17,937	0.01%
2022/06/23	30	115.47	33.3	113.37	110.50	-3.3	17,617	-0.02%
2022/06/22	32.4	118.94	41	117.98	120.00	-8.7	17,276	-0.05%
2022/06/21	3.2	121.94	12	121.42	123.50	-8.8	16,758	-0.05%
2022/06/20	13	124.81	6.1	121.99	119.50	7	16,534	0.04%
2022/06/17	7	131.86	5.2	133.25	131.00	1.8	16,156	0.01%
2022/06/16	11.5	137.71	10.2	135.13	131.00	1.3	15,984	0.01%
2022/06/15	4.4	141.85	10	142.20	140.50	-5.6	16,030	-0.03%
2022/06/14	18	141.64	18	142.50	143.00	0	16,380	0.00%
2022/06/13	8.2	144.13	37	143.00	143.00	-28.8	17,312	-0.17%
2022/06/10	42.1	151.38	24	150.15	150.00	18.1	17,735	0.10%
2022/06/09	15	156.27	9	155.50	155.00	6	17,977	0.03%
2022/06/08	0	161.50	1	161.00	161.50	-1	18,124	-0.01%
2022/06/07	3	157.83	3	159.00	159.00	0	18,565	0.00%
2022/06/06	14	161.11	16	159.94	158.50	-2	19,086	-0.01%
2022/06/02	4	159.13	5	158.70	158.50	-1	19,672	-0.01%
2022/06/01	6	160.83	10	160.15	159.50	-4	20,734	-0.02%
2022/05/31	8	157.63	9	156.67	157.00	-1	22,047	0.00%
2022/05/30	7	159.50	8	160.62	158.50	-1	22,405	0.00%
2022/05/27	24	159.02	32.2	159.46	160.50	-8.2	22,706	-0.04%
2022/05/26	18.4	160.26	7.3	160.20	156.50	11.1	23,032	0.05%
2022/05/25	28.1	160.61	31	161.00	160.50	-2.9	23,196	-0.01%
2022/05/24	51	163.87	17.6	163.79	161.50	33.4	23,415	0.14%
2022/05/23	11.1	162.14	28.3	160.77	163.50	-17.2	23,452	-0.07%
2022/05/20	0	0.00	3	148.33	149.00	-3	23,616	-0.01%
2022/05/19	3	142.00	2	144.00	146.00	1	24,528	0.00%
2022/05/18	6	147.17	8	147.44	147.50	-2	25,491	-0.01%
2022/05/17	15.2	145.60	3	145.00	143.00	12.2	26,034	0.05%
2022/05/16	30	149.87	19	148.39	148.00	11	26,380	0.04%
2022/05/13	3	152.33	4	152.38	153.50	-1	26,755	0.00%
2022/05/12	16	152.18	17	148.68	148.50	-1	27,852	0.00%
2022/05/11	3.3	151.50	2	151.50	151.50	1.3	28,048	0.00%
2022/05/10	20	150.43	26	151.37	151.50	-6	28,426	-0.02%
2022/05/09	22	150.52	20	150.80	148.00	2	28,842	0.01%
2022/05/06	19.8	149.92	17	150.76	151.50	2.8	29,843	0.01%
2022/05/05	1	150.03	18	152.92	153.00	-17	29,960	-0.06%
2022/05/04	4	149.13	5.3	148.50	148.50	-1.3	29,923	0.00%
2022/05/03	2	144.50	5	144.70	146.00	-3	30,123	-0.01%
2022/04/29	17	146.59	12	146.29	146.00	5	30,426	0.02%
2022/04/28	8.1	145.50	10	143.35	142.00	-2	30,615	-0.01%
2022/04/27	7	142.07	10	142.25	144.00	-3	30,648	-0.01%
2022/04/26	11	145.77	5	151.00	145.00	6	30,761	0.02%
2022/04/25	14	149.78	7	149.21	148.00	7	30,860	0.02%
2022/04/22	12	156.79	13	156.38	156.00	-1	30,890	0.00%
2022/04/21	9	157.56	12	158.04	157.50	-3	31,098	-0.01%
2022/04/20	12	156.21	11	157.77	155.50	1	31,348	0.00%
2022/04/19	5	153.00	8	155.81	156.00	-3	31,482	-0.01%
2022/04/18	12	151.25	17	152.35	151.00	-5	31,728	-0.02%
2022/04/15	5	155.10	4	155.63	155.00	1	32,036	0.00%
2022/04/14	15	157.53	8	155.63	154.50	7	32,163	0.02%
2022/04/13	11	156.36	9	157.33	158.00	2	32,253	0.01%
2022/04/12	16	149.78	13.2	152.08	153.00	2.8	32,311	0.01%
2022/04/11	8	154.75	5	153.60	151.50	3	32,351	0.01%
2022/04/08	6	154.00	9.3	155.38	154.00	-3.3	32,947	-0.01%
2022/04/07	14	151.65	11	150.23	149.50	3	33,063	0.01%
2022/04/06	26.1	154.85	12	155.79	156.00	14.1	33,093	0.04%
2022/04/01	13	159.00	10	159.45	160.00	3	33,478	0.01%
2022/03/31	8	157.31	12	157.88	158.50	-4	33,528	-0.01%
2022/03/30	2	159.75	18	158.81	160.00	-16	33,688	-0.05%
2022/03/29	15.1	156.63	7	155.29	154.50	8.1	33,769	0.02%
2022/03/28	27	154.41	19	155.68	156.00	8	34,092	0.02%
2022/03/25	6.1	154.52	0	0.00	153.50	6.1	34,467	0.02%
2022/03/24	10.5	162.01	6	160.92	160.00	4.5	34,857	0.01%
2022/03/23	6	164.58	5	163.50	163.00	1	35,566	0.00%
2022/03/22	19.1	164.11	18	162.92	162.50	1.1	36,222	0.00%
2022/03/21	4.3	164.28	4	163.88	163.00	0.3	37,126	0.00%
2022/03/18	21.4	162.08	19	162.32	163.00	2.4	38,261	0.01%
2022/03/17	19	164.47	15	161.57	168.00	4	38,841	0.01%
2022/03/16	34.5	167.60	26.1	165.00	161.50	8.5	39,919	0.02%
2022/03/15	40.2	178.88	33	176.23	172.50	7.2	39,944	0.02%
2022/03/14	18	178.47	24.2	180.85	182.00	-6.2	41,030	-0.02%
2022/03/11	30	175.33	28	175.39	175.00	2	42,473	0.00%
2022/03/10	17	177.29	18.1	177.96	176.50	-1.1	43,249	0.00%
2022/03/09	36	173.92	40	174.33	174.00	-4	43,857	-0.01%
2022/03/08	40.2	173.74	40	173.01	170.50	0.2	44,460	0.00%
2022/03/07	43.2	186.75	34	188.25	180.00	9.2	43,865	0.02%
2022/03/04	60.1	197.23	59.2	198.92	192.00	0.9	43,042	0.00%
2022/03/03	12.2	194.71	18	193.97	192.00	-5.8	41,921	-0.01%
2022/03/02	13.2	191.54	5	192.49	190.50	8.1	41,774	0.02%
2022/03/01	31	193.02	37.4	193.28	193.00	-6.4	41,636	-0.02%
2022/02/25	18	186.97	39	186.65	187.00	-21	41,391	-0.05%
2022/02/24	46	187.09	41	185.36	182.00	5	41,218	0.01%
2022/02/23	59	188.16	45	188.38	190.00	14	40,843	0.03%
2022/02/22	33.4	185.52	27	184.65	181.50	6.4	40,488	0.02%
2022/02/21	48	197.28	39.3	196.90	195.00	8.7	39,762	0.02%
2022/02/18	41	189.74	45.6	190.78	194.50	-4.6	39,031	-0.01%
2022/02/17	17.2	185.74	20	185.35	183.00	-2.8	38,225	-0.01%
2022/02/16	12.9	183.81	17.3	183.53	183.50	-4.4	37,912	-0.01%
2022/02/15	35.5	180.51	26	179.73	178.50	9.5	38,206	0.02%
2022/02/14	64	179.74	72.1	179.14	180.00	-8.1	38,783	-0.02%
2022/02/11	31.1	174.58	33	173.20	172.00	-1.9	38,390	-0.01%
2022/02/10	42	173.99	41.2	175.71	175.50	0.8	39,037	0.00%
2022/02/09	28	175.66	28	174.23	173.50	0	39,741	0.00%
2022/02/08	54	171.52	57.1	169.52	172.00	-3.1	39,830	-0.01%
2022/02/07	16.1	154.83	15.4	152.34	162.00	0.7	39,996	0.00%
2022/01/26	32	147.66	30	148.10	147.50	2	41,239	0.00%
2022/01/25	19.1	148.00	14	148.68	145.50	5.1	41,581	0.01%
2022/01/24	48	150.15	47	150.56	153.00	1	41,813	0.00%
2022/01/21	15.2	154.28	11	156.14	151.50	4.2	42,137	0.01%
2022/01/20	19	161.18	21	162.31	161.00	-2	42,290	0.00%
2022/01/19	7.2	163.99	14	161.89	161.50	-6.8	42,524	-0.02%
2022/01/18	18.1	166.83	10	166.60	166.00	8.1	42,715	0.02%
2022/01/17	20	168.42	16	167.00	166.00	4	43,550	0.01%
2022/01/14	7	169.71	10.1	170.33	173.50	-3.1	44,029	-0.01%
2022/01/13	13.2	172.93	11	169.82	168.50	2.2	44,460	0.00%
2022/01/12	24	179.44	24	177.81	176.00	0	44,725	0.00%
2022/01/11	23	179.30	25	181.32	181.50	-2	45,521	0.00%
2022/01/10	18.2	183.33	42	180.80	179.50	-23.8	46,605	-0.05%
2022/01/07	31	187.84	30	187.70	187.50	1	47,315	0.00%
2022/01/06	24	191.69	23	192.00	191.00	1	48,866	0.00%
2022/01/05	21	191.55	23.1	191.31	191.00	-2.1	49,726	0.00%
2022/01/04	12	186.50	13	189.65	191.50	-1	50,499	0.00%
2022/01/03	36.2	187.45	32	187.88	187.50	4.2	51,296	0.01%
2021/12/30	8	199.12	10	198.75	198.50	-2	51,827	0.00%
2021/12/29	11	202.14	10.2	201.24	201.00	0.8	52,778	0.00%
2021/12/28	17	203.53	16.1	202.17	200.50	0.9	54,654	0.00%
2021/12/27	10.1	199.10	12	198.79	199.00	-1.9	55,451	0.00%
2021/12/24	17.4	201.89	16.1	199.56	199.00	1.3	56,326	0.00%
2021/12/23	53.2	204.02	51.1	202.53	200.00	2.1	56,322	0.00%
2021/12/22	49	203.78	25	203.42	204.00	24	56,540	0.04%
2021/12/21	51.3	201.30	74.6	204.25	207.00	-23.3	56,543	-0.04%
2021/12/20	70.1	199.20	43	197.70	199.00	27.1	56,620	0.05%
2021/12/17	23	202.13	28.1	200.80	200.00	-5.1	56,644	-0.01%
2021/12/16	64.3	198.49	59	197.80	196.50	5.3	56,315	0.01%
2021/12/15	48	196.29	42	196.64	199.00	6	56,196	0.01%
2021/12/14	23.1	195.75	18	195.22	189.50	5.1	56,156	0.01%
2021/12/13	31.6	206.79	31.8	205.67	201.50	-0.2	55,319	0.00%
2021/12/10	100.5	207.64	91.8	207.92	210.50	8.7	55,553	0.02%
2021/12/09	30	201.42	40	200.82	208.00	-10	54,894	-0.02%
2021/12/08	96	199.25	105.1	198.76	197.00	-9	54,715	-0.02%	大賣/
2021/12/07	78.1	184.31	88.8	185.52	191.00	-10.8	54,241	-0.02%
2021/12/06	50.3	173.77	71.1	174.30	176.50	-20.8	53,587	-0.04%
2021/12/03	97	170.64	72.1	165.46	164.50	24.9	53,625	0.05%
2021/12/02	114	163.60	200.6	164.88	169.50	-86.6	53,692	-0.16%	大買/大賣/
2021/12/01	39.2	154.98	40	155.76	154.50	-0.8	53,099	0.00%
2021/11/30	10	156.30	12	155.54	156.50	-2	53,553	0.00%
2021/11/29	56	154.01	9	152.61	153.00	47	54,150	0.09%
2021/11/26	14	155.75	14.3	156.32	152.00	-0.3	55,260	0.00%
2021/11/25	10	157.50	15.7	157.91	157.50	-5.7	55,943	-0.01%
2021/11/24	5.7	153.83	1.2	154.17	154.00	4.5	56,530	0.01%
2021/11/23	9	155.78	2	154.00	154.00	7	58,328	0.01%
2021/11/22	23.2	157.33	30.1	155.62	154.50	-6.9	60,206	-0.01%
2021/11/19	20.7	156.77	24	156.96	156.00	-3.3	61,871	-0.01%
2021/11/18	1	160.50	8	160.44	160.50	-7	64,140	-0.01%
2021/11/17	53.2	158.04	51	157.46	158.50	2.2	66,010	0.00%
2021/11/16	21	160.05	17.2	160.60	161.00	3.9	67,378	0.01%
2021/11/15	8.1	159.79	8	157.19	157.00	0.1	69,856	0.00%
2021/11/12	57	162.06	60	158.71	159.00	-3	71,211	0.00%
2021/11/11	43.2	169.36	155.7	172.79	159.50	-112.5	71,484	-0.16%	大賣/鉅額交易
2021/11/10	27	183.22	12.1	182.86	177.00	15	72,107	0.02%
2021/11/09	92.1	185.55	68.1	186.82	183.50	24	73,224	0.03%
2021/11/08	70.2	183.90	42.2	185.40	190.00	28	73,787	0.04%
2021/11/05	45	174.37	49	176.01	178.00	-4	74,735	-0.01%
2021/11/04	93.5	177.38	92.5	176.54	174.50	1	76,083	0.00%
2021/11/03	98.1	167.30	57.2	171.91	171.50	40.9	76,323	0.05%
2021/11/02	33.1	162.14	20	161.70	161.00	13.1	76,868	0.02%
2021/11/01	72.1	160.54	51	161.71	158.50	21.1	77,612	0.03%
2021/10/29	41	159.85	51.2	160.38	160.00	-10.2	78,267	-0.01%
2021/10/28	58.1	157.05	58.3	155.25	153.50	-0.2	79,584	0.00%
2021/10/27	10.9	154.06	8	153.94	153.00	2.9	82,036	0.00%
2021/10/26	18	158.42	18.1	157.53	157.00	-0.1	84,992	0.00%
2021/10/25	70	154.46	78.1	157.51	157.50	-8.1	87,571	-0.01%
2021/10/22	68	154.17	63.1	156.07	152.50	5	90,066	0.01%
2021/10/21	19	162.37	16	162.09	159.00	3	91,770	0.00%
2021/10/20	67	162.86	67	160.15	159.50	0	92,550	0.00%
2021/10/19	39	160.35	67	160.10	158.00	-28	94,278	-0.03%
2021/10/18	78.1	151.94	91	151.13	160.00	-13	96,471	-0.01%
2021/10/15	52	161.60	35.1	161.93	161.00	16.9	97,931	0.02%
2021/10/14	49	159.27	64.6	160.48	164.50	-15.6	98,982	-0.02%
2021/10/13	65.1	159.60	31	157.23	155.00	34	99,248	0.03%
2021/10/12	60.1	156.24	81.6	158.55	153.50	-21.5	101,711	-0.02%
2021/10/08	66.4	167.92	58.1	167.53	169.50	8.3	102,911	0.01%
2021/10/07	59.1	169.15	92.2	172.28	171.50	-33.1	105,121	-0.03%
2021/10/06	50.4	166.19	49	166.14	161.50	1.4	106,167	0.00%
2021/10/05	53.4	166.97	123.1	162.79	173.00	-69.6	107,309	-0.06%	大賣/
2021/10/04	80.5	171.14	58.2	169.78	165.50	22.3	108,342	0.02%
2021/10/01	36.5	191.55	26.2	188.43	183.50	10.3	110,613	0.01%
2021/09/30	8.1	202.75	43.1	202.51	203.50	-35	112,158	-0.03%
2021/09/29	24.4	201.17	16	201.09	200.50	8.4	113,993	0.01%
2021/09/28	45.4	202.67	33.1	203.46	203.50	12.3	115,755	0.01%
2021/09/27	45	215.17	28.3	210.46	208.00	16.7	117,732	0.01%
2021/09/24	28.3	214.23	48	213.64	215.00	-19.7	121,860	-0.02%
2021/09/23	47	208.86	49.2	208.07	207.50	-2.2	123,853	0.00%
2021/09/22	56.2	204.24	52.1	203.42	203.00	4.2	127,961	0.00%
2021/09/17	75.2	206.10	96	208.17	210.00	-20.9	129,019	-0.02%
2021/09/16	48	201.35	64.1	202.61	200.50	-16.1	131,239	-0.01%
2021/09/15	101.4	201.82	91	200.43	205.00	10.4	132,972	0.01%	大買/
2021/09/14	60.1	204.86	48	208.80	201.50	12.1	136,191	0.01%
2021/09/13	31	212.98	33	213.77	210.00	-2	138,442	0.00%
2021/09/10	123	211.68	75.2	210.74	211.50	47.9	139,336	0.03%	大買/
2021/09/09	83.1	208.56	51.1	207.37	207.50	32	140,530	0.02%
2021/09/08	128.2	213.27	106	211.14	213.00	22.2	141,059	0.02%	大買/大賣/
2021/09/07	26.1	207.73	29.2	208.09	209.50	-3.1	141,359	0.00%
2021/09/06	40.2	219.31	31	216.74	211.00	9.2	140,707	0.01%
2021/09/03	64.4	235.71	20.1	230.66	222.00	44.2	140,444	0.03%
2021/09/02	38.1	238.71	50	238.54	235.50	-11.9	139,951	-0.01%
2021/09/01	115.1	241.55	104	237.65	235.00	11.1	139,269	0.01%	大買/大賣/
2021/08/31	95.1	248.32	137	245.87	248.00	-42	138,045	-0.03%	大賣/
2021/08/30	55	253.60	37.1	252.47	249.00	17.9	137,102	0.01%
2021/08/27	152	254.88	147.1	256.48	252.00	4.9	136,378	0.00%	大買/大賣/
2021/08/26	195.3	256.84	142.2	256.95	258.00	53.1	134,570	0.04%	大買/大賣/
2021/08/25	48.1	253.53	64	255.13	262.00	-15.9	132,823	-0.01%
2021/08/24	168	249.97	140.1	247.89	244.00	27.9	131,087	0.02%	大買/大賣/
2021/08/23	46.1	244.05	64	243.27	248.00	-17.9	129,142	-0.01%
2021/08/20	103	218.42	110.1	218.02	225.50	-7.1	129,352	-0.01%	大買/大賣/
2021/08/19	181.1	224.40	176.1	221.94	213.00	5	130,804	0.00%	大買/大賣/
2021/08/18	104	210.55	171.3	213.07	226.00	-67.3	129,864	-0.05%	大買/大賣/
2021/08/17	116.1	213.55	98	210.34	205.50	18.1	130,875	0.01%	大買/
2021/08/16	107	212.36	140.1	214.54	215.00	-33	131,847	-0.03%	大買/大賣/
2021/08/13	115.2	226.71	124	225.04	215.00	-8.8	131,260	-0.01%	大買/大賣/
2021/08/12	54.2	220.37	68.1	221.33	230.00	-13.9	131,665	-0.01%
2021/08/11	120.3	217.81	68	219.27	217.00	52.3	131,247	0.04%	大買/
2021/08/10	116.1	229.23	85	230.79	225.00	31.1	129,537	0.02%	大買/
2021/08/09	55	234.31	48	233.27	229.00	7	128,839	0.01%
2021/08/06	104	231.63	160.1	232.84	231.00	-56.1	128,536	-0.04%	大買/大賣/
2021/08/05	76.1	226.76	49	224.79	221.00	27.1	127,154	0.02%
2021/08/04	81	232.80	80	233.66	233.00	1	126,543	0.00%
2021/08/03	119.1	233.25	105	233.15	229.00	14.1	126,639	0.01%	大買/大賣/
2021/08/02	109	224.86	161.1	229.84	232.00	-52.1	125,565	-0.04%	大買/大賣/
2021/07/30	189.2	245.23	173.1	240.95	223.50	16.1	123,176	0.01%	大買/大賣/
2021/07/29	192.1	235.81	157.8	240.97	248.00	34.2	120,666	0.03%	大買/大賣/
2021/07/28	211.7	212.15	224.5	208.24	225.50	-12.8	118,502	-0.01%	大買/大賣/
2021/07/27	63.2	206.32	81.4	206.15	205.00	-18.3	116,098	-0.02%
2021/07/26	68.2	228.85	51.1	227.26	216.50	17.2	115,006	0.01%
2021/07/23	157.2	245.70	144	244.86	240.00	13.2	113,819	0.01%	大買/大賣/
2021/07/22	143.1	232.00	149.5	226.86	240.00	-6.4	112,099	-0.01%	大買/大賣/
2021/07/21	138.2	254.98	130.2	247.47	238.50	8	109,689	0.01%	大買/大賣/
2021/07/20	100.7	268.43	109.1	271.23	260.50	-8.4	107,231	-0.01%	大賣/
2021/07/19	86	290.35	88.1	290.78	286.00	-2.1	105,706	0.00%
2021/07/16	202	291.97	146.4	291.46	286.00	55.6	105,178	0.05%	大買/大賣/
2021/07/15	120.1	269.43	136.5	268.72	278.50	-16.4	102,364	-0.02%	大買/大賣/
2021/07/14	115.2	254.92	140.5	249.53	253.50	-25.3	101,196	-0.03%	大買/大賣/
2021/07/13	122.7	278.56	114.5	278.47	258.50	8.1	98,531	0.01%	大買/大賣/
2021/07/12	105.2	290.71	144	292.30	287.00	-38.8	96,744	-0.04%	大買/大賣/
2021/07/09	242.1	294.02	166.6	288.04	275.00	75.5	94,700	0.08%	大買/大賣/
2021/07/08	118.9	282.35	138.9	284.37	304.00	-20	92,400	-0.02%	大買/大賣/
2021/07/07	129.2	293.00	119.8	286.38	276.50	9.4	89,534	0.01%	大買/大賣/
2021/07/06	116.3	308.46	109.7	307.91	296.00	6.7	87,537	0.01%	大買/大賣/
2021/07/05	130.3	316.30	130.1	308.56	302.00	0.2	85,714	0.00%	大買/大賣/
2021/07/02	163.1	333.25	133.1	330.19	326.50	29.9	83,762	0.04%	大買/大賣/
2021/07/01	207.5	341.43	186.4	342.15	336.00	21.1	81,705	0.03%	大買/大賣/
2021/06/30	142.4	307.78	200.3	311.82	321.00	-57.8	77,304	-0.07%	大買/大賣/
2021/06/29	316.2	310.60	258.6	305.39	292.00	57.6	75,146	0.08%	大買/大賣/
2021/06/28	81.2	292.89	81.2	296.15	300.00	0	71,395	0.00%
2021/06/25	190.5	265.29	233.4	267.08	273.00	-42.9	70,194	-0.06%	大買/大賣/
2021/06/24	96	236.49	121.1	238.41	248.50	-25.1	67,663	-0.04%	大賣/
2021/06/23	188.1	245.29	160.5	244.40	226.00	27.7	65,883	0.04%	大買/大賣/
2021/06/22	157.4	264.52	125.3	263.66	251.00	32.1	61,674	0.05%	大買/大賣/
2021/06/21	107.3	241.89	96.2	245.94	249.00	11.1	58,851	0.02%	大買/
2021/06/18	98	215.65	135	220.06	226.50	-37	58,156	-0.06%	大賣/
2021/06/17	91.7	205.21	52	203.25	206.00	39.7	56,643	0.07%
2021/06/16	48.3	205.38	39.6	207.62	205.50	8.7	55,154	0.02%
2021/06/15	5	184.90	10	189.40	191.50	-5	53,839	-0.01%
2021/06/11	4.1	165.06	11.8	170.01	174.50	-7.7	53,432	-0.01%
2021/06/10	4	152.00	0.1	156.00	159.00	3.9	53,228	0.01%
2021/06/09	7.3	160.70	3	161.00	160.00	4.3	53,324	0.01%
2021/06/08	6.2	161.77	13	161.12	165.00	-6.8	53,404	-0.01%
2021/06/07	9.3	145.27	1	155.00	153.00	8.3	53,464	0.02%
2021/06/04	4	158.75	1	159.00	155.50	3	53,521	0.01%
2021/06/03	5	163.10	6	163.67	161.00	-1	53,592	0.00%
2021/06/02	9.5	161.75	7	161.79	160.00	2.5	53,515	0.00%
2021/06/01	6.1	153.01	6	149.75	159.50	0.1	53,205	0.00%
2021/05/31	5.1	152.59	8	151.25	145.00	-2.9	53,006	-0.01%
2021/05/28	93	148.19	97.2	150.43	154.50	-4.2	52,533	-0.01%
2021/05/27	76	136.95	74	139.12	140.50	2	50,723	0.00%
2021/05/26	65	121.59	67.1	122.90	128.00	-2.1	47,866	0.00%
2021/05/25	114	128.42	99.1	121.81	116.50	14.9	46,237	0.03%	大買/
2021/05/24	52.1	121.01	265.2	124.04	125.00	-213.1	43,825	-0.49%	大賣/鉅額交易
2021/05/21	10.2	111.50	20	113.23	114.00	-9.8	42,234	-0.02%
2021/05/20	51.1	96.96	83	100.63	104.00	-31.9	41,724	-0.08%
2021/05/19	26	92.33	37	92.39	94.60	-11	39,609	-0.03%
2021/05/18	21	84.30	30	85.18	86.00	-9	39,042	-0.02%
2021/05/17	46	77.97	51	77.64	78.20	-5	38,911	-0.01%
2021/05/14	57	77.66	92	77.61	81.60	-35	37,764	-0.09%
2021/05/13	28	81.01	59	81.14	80.10	-31	36,679	-0.08%
2021/05/12	50	92.43	88.2	93.53	88.90	-38.2	36,346	-0.10%
2021/05/11	106	100.59	80	98.20	98.70	26	36,361	0.07%	大買/
2021/05/10	39.2	98.80	50.1	99.05	101.50	-11	35,317	-0.03%
2021/05/07	28.1	90.31	25	90.91	92.30	3.1	34,558	0.01%
2021/05/06	56	93.23	39	90.34	89.90	17	34,312	0.05%
2021/05/05	49	93.50	48	92.03	92.50	1	33,721	0.00%
2021/05/04	93.1	97.27	53	93.07	91.40	40.1	33,189	0.12%
2021/05/03	40.1	100.64	53	101.15	101.50	-12.9	32,428	-0.04%
2021/04/29	11	93.73	12	92.76	94.70	-1	31,563	0.00%
2021/04/28	102	96.87	33	94.63	92.50	69	31,936	0.22%	大買/
2021/04/27	153	94.51	130	94.59	91.20	23	31,941	0.07%	大買/大賣/
2021/04/26	3	87.00	11.1	88.20	90.20	-8.1	31,963	-0.03%
2021/04/23	43	85.60	38.7	82.33	82.00	4.3	32,715	0.01%
2021/04/22	108.1	94.79	94	93.27	85.80	14.1	32,945	0.04%	大買/
2021/04/21	26	86.10	28	87.38	89.60	-2	32,068	-0.01%
2021/04/20	86	80.60	82	80.58	81.50	4	31,928	0.01%
2021/04/19	33.1	79.04	29	79.03	80.60	4.1	32,264	0.01%
2021/04/16	2	68.10	20	72.09	73.30	-18	32,430	-0.06%
2021/04/15	2	64.95	7	65.83	66.70	-5	32,892	-0.02%
2021/04/14	228	63.28	29.1	65.87	65.30	199	34,186	0.58%	大買/鉅額交易
2021/04/13	45	64.02	30	64.43	64.30	15	34,459	0.04%
2021/04/12	21	60.11	33	62.04	64.00	-12	35,159	-0.03%
2021/04/09	16	57.65	7	57.74	58.20	9	36,862	0.02%
2021/04/08	9	59.03	9	58.73	58.90	0	37,908	0.00%
2021/04/07	16	56.85	47	57.73	58.70	-31	39,236	-0.08%
2021/04/06	30	56.65	17	56.20	57.40	13	42,280	0.03%
2021/04/01	4	55.68	20	56.20	55.90	-16	43,279	-0.04%
2021/03/31	25	55.69	36	56.00	55.10	-11	44,129	-0.02%
2021/03/30	88	54.28	72	54.68	54.60	16	44,067	0.04%
2021/03/29	28	54.39	32	54.73	55.40	-4	44,720	-0.01%
2021/03/26	0	51.70	10.1	51.18	52.90	-10	46,649	-0.02%
2021/03/25	9	50.99	37	50.09	49.90	-28	47,659	-0.06%
2021/03/24	3	52.13	1	51.90	52.00	2	48,732	0.00%
2021/03/23	77	53.96	28.1	52.09	51.70	48.9	48,863	0.10%
2021/03/22	13.1	53.12	31	53.68	54.50	-18	48,009	-0.04%
2021/03/19	14	49.64	12	49.59	49.55	2	47,755	0.00%
2021/03/18	0	0.00	5	49.82	49.95	-5	48,015	-0.01%
2021/03/17	7	48.87	7	49.06	49.00	0	48,441	0.00%
2021/03/16	4.1	48.30	8	48.43	48.65	-4	48,956	-0.01%
2021/03/15	2	48.62	13	48.67	48.70	-11	49,649	-0.02%
2021/03/12	8	47.75	7	47.77	47.40	1	50,455	0.00%
2021/03/11	17	47.60	5	47.53	47.25	12	50,756	0.02%
2021/03/10	13	47.19	8	47.34	47.00	5	50,926	0.01%
2021/03/09	3.1	47.73	2	47.03	47.50	1.1	51,141	0.00%
2021/03/08	6	46.42	5	45.42	45.40	1	51,479	0.00%
2021/03/05	0	0.00	40	46.60	45.85	-40	51,890	-0.08%
2021/03/04	44	46.16	4	46.05	46.05	40	52,319	0.08%
2021/03/03	1	46.80	3	47.02	47.30	-2	52,717	0.00%
2021/03/02	15	48.85	15	48.14	45.50	0	53,775	0.00%
2021/02/26	4	47.25	6	47.88	47.95	-2	54,074	0.00%
2021/02/25	10	47.30	52	47.22	47.30	-42	54,060	-0.08%
2021/02/24	32	46.54	16	46.36	46.00	16	54,183	0.03%
2021/02/23	36	47.14	20	47.78	46.70	16	54,262	0.03%
2021/02/22	35	46.96	21	47.03	46.75	14	54,800	0.03%
2021/02/19	4	44.66	2	44.48	44.50	2	54,951	0.00%
2021/02/18	7	45.44	13	45.63	45.25	-6	55,206	-0.01%
2021/02/17	5	42.39	5	43.46	43.90	0	54,788	0.00%
2021/02/05	10	42.77	4	42.30	42.20	6	54,773	0.01%
2021/02/04	6	42.25	0	0.00	43.50	6	54,818	0.01%
2021/02/03	21	42.81	20	43.58	42.25	1	55,361	0.00%
2021/02/02	20	43.98	11	43.63	43.50	9	56,019	0.02%
2021/02/01	20	43.07	66	42.20	41.35	-46	55,488	-0.08%
2021/01/29	6	44.05	12	42.86	42.80	-6	55,267	-0.01%
2021/01/28	5	44.96	3	44.37	44.75	2	55,130	0.00%
2021/01/27	2	45.50	2	44.55	44.55	0	54,963	0.00%
2021/01/26	26	46.00	23.1	45.92	45.60	2.9	55,058	0.01%
2021/01/25	36.2	46.16	5.1	46.12	45.65	31.1	54,998	0.06%
2021/01/22	26.1	44.73	9.1	44.77	44.80	17	54,629	0.03%
2021/01/21	13.1	44.23	14	44.00	42.70	-0.9	54,212	0.00%
2021/01/20	13	43.65	19	42.58	42.10	-6	53,579	-0.01%
2021/01/19	10	44.67	7.1	44.84	43.20	3	52,968	0.01%
2021/01/18	8	43.12	15	43.18	45.10	-7	52,507	-0.01%
2021/01/15	42.1	45.62	186	44.77	43.25	-144	51,347	-0.28%	大賣/鉅額交易
2021/01/14	41	48.92	42	49.60	48.05	-1	50,492	0.00%
2021/01/13	14	48.55	8	48.74	48.00	6	50,040	0.01%
2021/01/12	31	49.35	19	49.26	49.05	12	49,715	0.02%
2021/01/11	13	48.97	16.1	49.93	50.40	-3.1	48,278	-0.01%
2021/01/08	13.1	48.04	21	48.51	48.50	-8	47,488	-0.02%
2021/01/07	33	47.91	17.3	46.39	47.35	15.7	46,536	0.03%
2021/01/06	22	53.20	24	52.51	50.30	-2	45,072	0.00%
2021/01/05	26	55.31	13	54.97	54.60	13	44,340	0.03%
2021/01/04	53.3	55.54	52	55.86	57.10	1.3	43,023	0.00%
2020/12/31	55	51.90	48	52.07	52.90	7	40,875	0.02%
2020/12/30	43	49.70	66	49.52	50.10	-23	39,737	-0.06%
2020/12/29	165	54.61	126	51.91	49.35	39	38,285	0.10%	大買/大賣/
2020/12/28	27	52.05	40	52.00	52.80	-13	35,075	-0.04%
2020/12/25	27	47.76	37.2	47.85	48.00	-10.2	33,634	-0.03%
2020/12/24	19	45.77	16	45.99	45.25	3	32,551	0.01%
2020/12/23	20	44.13	13	43.64	45.45	7	32,156	0.02%
2020/12/22	54.1	47.32	47	47.34	43.15	7.1	31,216	0.02%
2020/12/21	38	45.16	43	46.04	47.50	-5	28,681	-0.02%
2020/12/18	24	43.92	18	43.67	43.20	6	27,305	0.02%
2020/12/17	2	42.35	10	41.39	42.35	-8	25,975	-0.03%
2020/12/16	1.2	40.83	21.1	40.75	41.00	-19.9	25,507	-0.08%
2020/12/15	11	41.23	44	40.65	40.00	-33	25,254	-0.13%
2020/12/14	75	40.43	99	40.66	40.75	-24	24,601	-0.10%
2020/12/11	22	40.64	8	39.53	38.95	14	24,110	0.06%
2020/12/10	51	41.87	64	41.62	41.40	-13	23,548	-0.06%
2020/12/09	48	41.49	27	41.35	41.40	21	22,943	0.09%
2020/12/08	54	40.79	71.1	41.09	40.60	-17.1	22,173	-0.08%
2020/12/07	57	38.37	55	38.97	38.25	2	21,113	0.01%
2020/12/04	57	38.47	30	38.33	38.00	27	20,573	0.13%
2020/12/03	28.1	40.17	22	40.03	39.50	6	20,136	0.03%
2020/12/02	24	40.24	27	40.51	40.00	-3	19,824	-0.02%
2020/12/01	66	41.71	14	41.80	41.10	52	19,317	0.27%
2020/11/30	39	42.99	41	43.27	43.70	-2	18,836	-0.01%
2020/11/27	33	41.10	46	41.60	43.00	-13	18,393	-0.07%
2020/11/26	54	41.25	29	41.36	40.65	25	17,895	0.14%
2020/11/25	16	39.24	22	39.59	40.90	-6	16,799	-0.04%
2020/11/24	3	37.93	1	37.00	37.20	2	16,009	0.01%
2020/11/23	37	37.90	23	37.47	37.45	14	15,818	0.09%
2020/11/20	130	37.56	45	37.08	36.75	85	15,621	0.54%	大買/
2020/11/19	63	36.75	62	36.70	37.45	1	15,539	0.01%
2020/11/18	54	34.84	55	35.35	36.40	-1	14,552	-0.01%
2020/11/17	6	32.82	25	32.71	33.35	-19	13,788	-0.14%
2020/11/16	12	31.75	0	0.00	31.55	12	13,474	0.09%
2020/11/13	61	31.22	34	31.71	30.60	27	13,393	0.20%
2020/11/12	9	31.69	37	31.02	31.20	-28	13,198	-0.21%
2020/11/11	24	30.09	36	30.60	32.45	-12	13,081	-0.09%
2020/11/10	121	31.96	106	31.98	29.80	15	12,631	0.12%	大買/大賣/
2020/11/09	0	0.00	11	31.90	32.25	-11	11,564	-0.10%
2020/11/06	10	29.15	2	29.05	29.35	8	11,333	0.07%
2020/11/04	29	28.65	2	28.45	28.90	27	11,238	0.24%
2020/11/03	7	27.74	3	28.27	28.60	4	11,022	0.04%
2020/11/02	20	27.63	23	27.41	27.00	-3	10,673	-0.03%
2020/10/29	1	26.40	3	26.52	26.70	-2	10,172	-0.02%
2020/10/28	7	26.68	3	26.98	26.15	4	10,059	0.04%
2020/10/27	2	26.10	1	26.50	26.10	1	9,870	0.01%
2020/10/26	16	26.13	8.1	25.80	26.85	7.9	9,717	0.08%
2020/10/23	1	24.85	1	24.75	24.60	0	9,230	0.00%
2020/10/22	0	0.00	2	24.55	24.45	-2	9,161	-0.02%
2020/10/21	1	25.45	4	25.24	25.30	-3	9,085	-0.03%
2020/10/20	8	24.08	23	24.70	25.25	-15	8,840	-0.17%
2020/10/16	1	24.30	6	24.10	23.55	-5	8,469	-0.06%
2020/10/14	13	24.54	2	24.48	24.55	11	8,292	0.13%
2020/10/13	7	24.91	11	24.49	25.05	-4	8,112	-0.05%
2020/10/12	0	0.00	2	23.03	23.15	-2	7,687	-0.03%
2020/10/08	2	23.98	10	23.30	23.80	-8	7,540	-0.11%
2020/10/07	1	24.30	1	23.95	24.45	0	7,351	0.00%
2020/10/06	5	22.66	13	22.96	23.45	-8	7,094	-0.11%
2020/10/05	11	22.39	14	22.13	22.85	-3	6,852	-0.04%
2020/09/30	0	0.00	8	21.00	21.25	-8	6,606	-0.12%
2020/09/29	14	21.50	4	21.30	21.00	10	6,614	0.15%
2020/09/28	10	21.11	9	21.44	21.65	1	6,365	0.02%
2020/09/25	21	20.28	24	20.26	20.45	-3	6,001	-0.05%
2020/09/24	1	19.00	1	19.30	19.20	0	5,795	0.00%
2020/09/18	0	0.00	1	20.30	20.30	-1	5,627	-0.02%
2020/09/15	2	19.50	0	0.00	19.80	2	5,503	0.04%
2020/09/11	1	20.45	0	0.00	20.00	1	5,337	0.02%
2020/09/08	0	0.00	1	20.00	20.00	-1	5,129	-0.02%
2020/09/07	1	20.40	10	20.50	20.15	-9	5,064	-0.18%
2020/09/04	11	20.00	7	19.96	20.00	4	4,899	0.08%
2020/09/03	4	20.45	4	20.45	20.45	0	4,775	0.00%
2020/09/02	2	20.55	4	20.70	20.70	-2	4,671	-0.04%
2020/08/31	4	21.95	0	0.00	21.20	4	4,531	0.09%
2020/08/28	0	0.00	5	20.82	21.00	-5	4,317	-0.12%
2020/08/27	2	20.98	13	21.15	20.90	-11	4,277	-0.26%
2020/08/26	12	22.09	1	22.05	22.10	11	4,161	0.26%
2020/08/25	3	21.30	12	21.58	21.75	-9	3,937	-0.23%
2020/08/21	0	0.00	6	20.20	20.10	-6	3,516	-0.17%
2020/08/20	10	20.21	0	0.00	19.95	10	3,447	0.29%
2020/08/19	11	20.71	14	20.76	20.35	-3	3,250	-0.09%
2020/08/18	8	20.15	0	0.00	20.10	8	3,028	0.26%
2020/08/17	0	0.00	2	20.00	20.05	-2	2,835	-0.07%
2020/08/14	10	19.98	6	20.41	19.90	4	2,607	0.15%
2020/08/13	1	19.40	1	19.05	19.05	0	2,275	0.00%
2020/08/11	1	18.95	0	0.00	18.80	1	2,191	0.05%
2020/08/07	0.9	18.20	0	0.00	18.30	0.9	2,044	0.05%
2020/07/17	0	0.00	1	17.85	18.10	-1	2,067	-0.05%
2020/07/14	0	0.00	2	18.30	18.70	-2	2,051	-0.10%
2020/07/13	0	0.00	5	18.65	18.80	-5	2,028	-0.25%
2020/07/09	1	18.70	0	0.00	18.50	1	1,967	0.05%
2020/06/12	0	0.00	5	16.35	16.40	-5	2,137	-0.23%
2020/06/09	5	17.05	18	17.12	17.00	-13	2,236	-0.58%
2020/05/12	4	16.60	0	0.00	16.40	4	2,264	0.18%
2020/04/29	0	0.00	1	16.75	16.70	-1	2,270	-0.04%
2020/04/21	6	16.10	1	16.65	15.95	5	2,263	0.22%
2020/03/31	1	13.85	1	13.75	13.75	0	1,958	0.00%
2020/03/30	1	13.65	0	0.00	13.85	1	1,933	0.05%
2020/03/27	2	13.90	0	0.00	13.90	2	1,903	0.11%
2020/03/23	5	12.00	5	12.21	12.25	0	1,812	0.00%
2020/03/20	2	12.20	0	0.00	12.55	2	1,783	0.11%
2020/03/19	5	11.90	0	0.00	11.90	5	1,715	0.29%
2020/03/18	3	13.55	0	0.00	13.15	3	1,612	0.19%
2020/03/13	0	0.00	5	14.76	15.10	-5	1,496	-0.33%
2020/02/19	1	17.55	0	0.00	17.50	1	1,290	0.08%
2020/02/11	3	16.95	0	0.00	16.95	3	1,239	0.24%
2020/01/06	0	0.00	2	18.40	18.35	-2	1,249	-0.16%
2019/12/19	3	18.35	0	0.00	18.40	3	1,376	0.22%
2019/10/30	0	0.00	1	18.30	18.35	-1	3,346	-0.03%
2019/10/28	0	0.00	1	18.50	18.65	-1	3,507	-0.03%
2019/10/24	2	18.40	0	0.00	18.40	2	3,939	0.05%
2019/10/16	0	0.00	2	17.75	17.80	-2	4,573	-0.04%
2019/10/15	0	0.00	1	17.85	17.90	-1	4,555	-0.02%
2019/10/14	3	18.00	3	18.05	18.05	0	4,560	0.00%
2019/10/09	1	17.55	1	17.80	17.80	0	4,567	0.00%
2019/10/07	1	17.90	1	17.90	18.00	0	4,613	0.00%
2019/10/04	1	17.70	0	0.00	17.70	1	4,628	0.02%
2019/09/27	1	18.60	1	18.35	18.25	0	4,651	0.00%
2019/09/25	0	0.00	1	18.80	18.85	-1	4,760	-0.02%
2019/09/20	3	18.85	5	19.00	18.85	-2	4,796	-0.04%
2019/09/19	3	19.05	0	0.00	19.05	3	4,779	0.06%
2019/09/17	0	0.00	1	18.75	19.10	-1	4,828	-0.02%
2019/09/09	3	19.85	0	0.00	19.90	3	4,820	0.06%
2019/09/06	1	19.80	1	19.90	19.75	0	4,854	0.00%
2019/09/05	0	0.00	17	19.85	19.75	-17	4,873	-0.35%
2019/09/04	6	20.53	5	20.28	20.15	1	4,831	0.02%
2019/09/03	17	20.20	0	0.00	20.20	17	4,719	0.36%
2019/09/02	3	19.10	0	0.00	19.15	3	4,583	0.07%
2019/08/29	1	19.05	0	0.00	19.00	1	4,544	0.02%
2019/08/27	2	18.95	2	18.88	18.80	0	4,607	0.00%
2019/08/26	1	18.85	1	19.30	18.75	0	4,612	0.00%
2019/08/22	5	19.21	1	18.65	18.75	4	4,606	0.09%
2019/08/21	1	18.85	1	19.40	19.30	0	4,570	0.00%
2019/08/20	3	19.03	2	18.70	18.75	1	4,536	0.02%
2019/08/19	3	19.62	10	19.57	19.15	-7	4,493	-0.16%
2019/08/16	2	19.35	3	19.52	19.55	-1	4,417	-0.02%
2019/08/15	2	20.23	22	19.89	19.80	-20	4,356	-0.46%
2019/08/14	0	0.00	3	21.07	21.05	-3	4,292	-0.07%
2019/08/13	2	20.55	0	0.00	20.60	2	4,250	0.05%
2019/08/12	1	20.95	0	0.00	20.65	1	4,215	0.02%
2019/08/06	3	20.90	0	0.00	20.55	3	4,031	0.07%
2019/08/05	0	0.00	6	22.03	21.40	-6	3,939	-0.15%
2019/08/02	1	21.80	1	21.60	21.80	0	3,813	0.00%
2019/08/01	5	20.95	0	0.00	20.85	5	3,588	0.14%
2019/07/31	1	20.70	20	20.90	20.75	-19	3,472	-0.55%
2019/07/30	4	21.74	3	21.38	21.25	1	3,382	0.03%
2019/07/29	1	21.80	5	22.00	22.10	-4	3,295	-0.12%
2019/07/26	36	22.31	3	22.38	21.90	33	3,167	1.04%
2019/07/25	11	21.84	17	21.30	21.90	-6	2,829	-0.21%
2019/07/24	13	20.52	0	0.00	20.40	13	2,501	0.52%
2019/07/19	0	0.00	1	19.05	19.00	-1	2,103	-0.05%
2019/07/11	1	19.40	0	0.00	19.45	1	2,032	0.05%
2019/07/04	2	19.30	0	0.00	19.25	2	1,874	0.11%
2019/06/28	2	18.05	0	0.00	18.10	2	1,697	0.12%
2019/06/27	0	0.00	1	18.40	18.40	-1	1,678	-0.06%
2019/06/21	2	18.00	0	0.00	18.00	2	1,576	0.13%
2019/06/20	2	18.00	0	0.00	17.95	2	1,518	0.13%
2019/06/06	2	17.80	0	0.00	17.95	2	1,279	0.16%
2019/06/03	1	17.80	1	17.95	17.85	0	1,208	0.00%
2019/05/31	0	0.00	1	18.85	18.85	-1	1,114	-0.09%
2019/05/30	0	0.00	2	18.80	18.85	-2	1,052	-0.19%
2019/05/27	0	0.00	2	17.95	18.05	-2	905	-0.22%
2019/05/21	0	0.00	1	17.40	17.55	-1	794	-0.13%
2019/05/14	0	0.00	1	16.65	16.70	-1	687	-0.15%
2019/05/13	1	16.55	0	0.00	16.50	1	676	0.15%
2019/05/06	3	16.40	0	0.00	16.35	3	665	0.45%
2019/04/26	1	16.20	0	0.00	16.30	1	616	0.16%
2018/12/24	0	0.00	20	15.85	15.85	-20	747	-2.67%
2018/10/18	0	0.00	50	16.15	16.15	-50	1,138	-4.39%
2018/10/12	50	15.20	1	15.20	15.70	49	1,130	4.33%
2018/10/11	1	15.60	0	0.00	15.40	1	1,146	0.09%
2018/07/27	0	0.00	1	16.80	16.80	-1	1,368	-0.07%
2018/07/20	0	0.00	1	17.05	17.05	-1	1,311	-0.08%
2018/07/17	0	0.00	2	17.05	17.15	-2	1,292	-0.15%
2018/07/13	2	17.00	0	0.00	17.20	2	1,226	0.16%
2018/07/04	1	17.10	0	0.00	17.20	1	1,325	0.08%
2018/06/20	0	0.00	5	16.65	16.65	-5	1,356	-0.37%
2018/06/19	0	0.00	4	16.45	16.45	-4	1,357	-0.29%
2018/06/15	2	16.70	0	0.00	16.50	2	1,356	0.15%
2018/06/12	0	0.00	1	16.65	16.65	-1	1,451	-0.07%
2018/05/31	0	0.00	2	16.50	16.65	-2	1,562	-0.13%
2018/05/30	0	0.00	10	16.45	16.45	-10	1,577	-0.63%
2018/05/15	4	16.60	0	0.00	16.50	4	1,604	0.25%
2018/05/14	1	16.80	0	0.00	16.75	1	1,644	0.06%
2018/05/11	1	17.05	0	0.00	16.95	1	1,651	0.06%
2018/04/17	2	17.10	0	0.00	17.05	2	1,940	0.10%
2018/04/16	1	17.10	0	0.00	17.10	1	1,970	0.05%
2018/04/11	5	17.52	0	0.00	17.50	5	2,003	0.25%
2018/03/26	1	17.90	1	17.95	17.95	0	2,179	0.00%
2018/03/16	0	0.00	1	18.10	18.60	-1	2,168	-0.05%
2018/03/15	0	0.00	1	18.10	17.85	-1	2,191	-0.05%
2018/03/02	1	18.05	0	0.00	18.05	1	2,931	0.03%
2018/02/06	1	17.90	0	0.00	17.25	1	3,230	0.03%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/25	0	0.00	5	19.35	19.35	-5	3,110	-0.16%
2018/01/23	1	19.10	0	0.00	19.20	1	3,105	0.03%
2018/01/18	5	19.95	0	0.00	19.85	5	3,078	0.16%
2018/01/15	4	20.00	0	0.00	19.95	4	3,177	0.13%
2018/01/03	5	19.91	0	0.00	19.60	5	3,300	0.15%
2018/01/02	0	0.00	1	19.50	19.85	-1	3,233	-0.03%