萬海 (2615)-合庫-三重券商分點個股進出

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
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381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－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/11/21	36	96.39	18	96.83	95.80	18	37,298	0.05%
2024/11/20	43	96.40	60	95.83	94.80	-17	36,322	-0.05%
2024/11/19	8	92.84	26	93.21	93.30	-18	35,041	-0.05%
2024/11/18	13	92.06	16	91.11	90.90	-3	34,756	-0.01%
2024/11/15	15	92.10	13	90.82	90.50	2	34,624	0.01%
2024/11/14	27	91.01	22	90.33	89.80	5	34,403	0.01%
2024/11/13	31	91.17	2	90.65	90.60	29	34,579	0.08%
2024/11/12	47	93.02	20	92.25	91.30	27	34,754	0.08%
2024/11/11	11	94.05	11	94.08	94.30	0	34,807	0.00%
2024/11/08	16	95.48	53.2	94.78	93.70	-37.2	34,755	-0.11%
2024/11/07	34.2	91.04	26	90.08	91.80	8.2	34,903	0.02%
2024/11/06	32	93.56	4	94.50	93.60	28	34,962	0.08%
2024/11/05	21	95.19	56	94.79	94.70	-35	35,337	-0.10%
2024/11/04	133	94.77	74	92.63	89.80	59	34,898	0.17%	大買/
2024/11/01	18	89.59	91	91.94	94.20	-73	33,867	-0.22%
2024/10/30	2	86.85	0	0.00	85.70	2	33,326	0.01%
2024/10/29	17	86.68	9	85.94	85.70	8	33,492	0.02%
2024/10/28	20	87.16	27	88.37	88.60	-7	33,530	-0.02%
2024/10/25	3	87.30	4	86.98	86.90	-1	33,429	0.00%
2024/10/24	13	86.50	12	86.66	86.00	1	33,446	0.00%
2024/10/23	17	88.38	13	88.03	87.70	4	33,445	0.01%
2024/10/22	4	88.08	1	89.70	87.60	3	33,552	0.01%
2024/10/21	1	86.90	4	87.75	87.90	-3	33,427	-0.01%
2024/10/18	10	85.68	6	86.53	85.30	4	33,412	0.01%
2024/10/17	9	86.53	8	85.66	86.40	1	33,275	0.00%
2024/10/16	2	83.00	3	83.10	82.20	-1	32,997	0.00%
2024/10/15	1	81.30	1	82.00	81.10	0	33,039	0.00%
2024/10/11	2.3	83.98	0	0.00	83.00	2.3	33,454	0.01%
2024/10/09	11.2	83.51	38	83.61	83.00	-26.8	33,604	-0.08%
2024/10/08	8.1	85.87	2.1	85.85	85.50	6	33,639	0.02%
2024/10/07	43.1	85.90	9	87.00	85.70	34.1	33,858	0.10%
2024/10/04	26.2	89.46	13	89.61	89.30	13.2	33,872	0.04%
2024/10/01	28.1	99.77	23	101.67	99.20	5.1	33,637	0.02%
2024/09/30	59.6	99.57	30	99.89	98.00	29.6	32,958	0.09%
2024/09/27	39.5	106.29	49	105.83	107.50	-9.5	32,265	-0.03%
2024/09/26	91	103.74	77.1	104.44	102.00	13.9	31,422	0.04%
2024/09/25	46	93.55	77.3	98.07	99.70	-31.3	30,038	-0.10%
2024/09/24	48.1	89.08	79	88.03	90.70	-30.9	27,949	-0.11%
2024/09/23	3	82.30	40	82.57	82.50	-37	26,876	-0.14%
2024/09/20	21	80.52	6	80.98	81.10	15	27,305	0.05%
2024/09/19	6.2	80.40	6	80.80	81.00	0.2	28,026	0.00%
2024/09/18	1	79.90	50	80.11	80.50	-49	28,900	-0.17%
2024/09/13	1	79.10	0	0.00	79.20	1	31,476	0.00%
2024/09/12	9	77.83	9	78.68	77.70	0	32,673	0.00%
2024/09/11	1	76.20	5	77.00	76.80	-4	33,220	-0.01%
2024/09/10	12	74.59	1	75.30	74.10	11	34,500	0.03%
2024/09/09	22	75.93	10	75.50	75.20	12	35,508	0.03%
2024/09/06	12	78.70	0	0.00	78.20	12	36,148	0.03%
2024/09/05	0	0.00	2	79.60	78.80	-2	37,345	-0.01%
2024/09/04	7.5	77.70	2	77.85	78.70	5.5	39,131	0.01%
2024/09/03	2	80.45	1	80.70	79.50	1	40,875	0.00%
2024/09/02	16	80.49	0	0.00	79.50	16	43,141	0.04%
2024/08/30	2	81.70	43	81.50	82.90	-41	43,791	-0.09%
2024/08/29	1	79.20	1	78.00	79.20	0	43,678	0.00%
2024/08/28	0	0.00	3	78.17	78.10	-3	45,476	-0.01%
2024/08/27	16	77.94	0	0.00	78.30	16	45,817	0.03%
2024/08/26	10	80.40	30	81.21	79.90	-20	45,676	-0.04%
2024/08/23	13	79.65	1	79.70	79.50	12	45,635	0.03%
2024/08/22	7	79.67	1	80.10	79.70	6	45,927	0.01%
2024/08/21	10	78.97	24	80.35	80.40	-14	46,209	-0.03%
2024/08/20	20	79.35	11	80.99	79.20	9	46,217	0.02%
2024/08/19	12	79.61	0	0.00	79.50	12	46,054	0.03%
2024/08/16	25	80.66	28	80.72	80.80	-3	45,967	-0.01%
2024/08/15	11	80.90	44	80.24	80.40	-33	45,678	-0.07%
2024/08/14	35	78.92	18	78.04	77.70	17	45,246	0.04%
2024/08/13	66	79.18	22	79.48	79.10	44	44,815	0.10%
2024/08/12	11	80.09	63	81.65	82.50	-52	44,178	-0.12%
2024/08/09	49	78.47	21	81.96	77.20	28	45,149	0.06%
2024/08/08	26	81.14	15	80.50	78.80	11	49,084	0.02%
2024/08/07	5	80.96	52.2	83.26	84.20	-47.2	50,537	-0.09%
2024/08/06	29	78.80	28	79.57	79.60	1	51,107	0.00%
2024/08/05	10	79.00	11.3	76.77	75.00	-1.3	51,191	0.00%
2024/08/02	11.1	79.18	15	80.31	79.70	-3.9	51,118	-0.01%
2024/08/01	14	78.67	14	80.01	79.70	0	50,658	0.00%
2024/07/31	11	76.83	12	76.61	77.90	-1	50,404	0.00%
2024/07/30	1	75.30	1	75.80	76.20	0	50,310	0.00%
2024/07/29	6.1	73.62	6.1	73.16	72.90	0	50,441	0.00%
2024/07/26	21	73.00	20	72.30	73.90	1	50,553	0.00%
2024/07/23	10	72.00	10	72.50	74.20	0	50,717	0.00%
2024/07/22	20	69.20	23.9	69.75	71.00	-3.9	50,851	-0.01%
2024/07/19	10	71.10	10	72.70	71.10	0	50,442	0.00%
2024/07/18	21	73.75	24	73.83	74.00	-3	50,132	-0.01%
2024/07/17	25	73.34	28.5	74.95	73.50	-3.5	49,984	-0.01%
2024/07/16	17.1	77.74	15	76.70	75.10	2.1	49,777	0.00%
2024/07/15	10	76.00	10	76.40	77.90	0	49,553	0.00%
2024/07/12	15	75.30	15	76.13	76.40	0	49,136	0.00%
2024/07/11	7	77.23	7	78.20	77.30	0	48,805	0.00%
2024/07/10	39	76.96	21	77.74	76.10	18	48,607	0.04%
2024/07/09	11	77.98	1	77.80	77.20	10	48,258	0.02%
2024/07/08	16	77.46	6	77.88	78.00	10	47,642	0.02%
2024/07/05	16	84.51	0	0.00	83.70	16	46,700	0.03%
2024/07/04	21	86.84	2	86.20	86.40	19	46,213	0.04%
2024/07/03	6	87.95	19	88.98	87.60	-13	45,858	-0.03%
2024/07/02	15	85.35	2	85.45	84.80	13	45,291	0.03%
2024/07/01	31	88.46	29.2	85.46	86.00	1.8	44,799	0.00%
2024/06/28	9	88.84	1	89.90	88.60	8	44,030	0.02%
2024/06/27	14.1	90.02	18	89.22	89.20	-3.9	43,631	-0.01%
2024/06/26	31.1	89.57	8.2	91.21	89.00	22.9	43,091	0.05%
2024/06/25	13	89.54	13	90.27	91.70	0	42,423	0.00%
2024/06/24	18.5	91.01	20.2	90.29	88.80	-1.7	41,532	0.00%
2024/06/21	27.2	95.99	44	95.67	92.30	-16.8	40,591	-0.04%
2024/06/20	15	92.19	14.5	92.68	92.10	0.5	38,643	0.00%
2024/06/19	56	92.08	66.7	92.06	90.00	-10.7	37,771	-0.03%
2024/06/18	12.7	90.20	14	90.16	88.80	-1.3	36,480	0.00%
2024/06/17	43	91.73	23	90.25	89.10	20	35,801	0.06%
2024/06/14	26	89.03	50	91.60	92.80	-24	34,396	-0.07%
2024/06/13	36	85.81	24	85.19	84.40	12	33,344	0.04%
2024/06/12	33	84.81	29.5	82.51	83.00	3.5	32,877	0.01%
2024/06/11	55	94.07	29	95.23	88.20	26	31,780	0.08%
2024/06/07	59.4	97.93	40.2	98.73	96.20	19.2	29,937	0.06%
2024/06/06	25	92.80	41.5	94.10	96.80	-16.5	27,958	-0.06%
2024/06/05	4	86.50	82.3	87.71	88.00	-78.3	25,592	-0.31%
2024/06/04	26	80.01	24	79.88	80.00	2	24,729	0.01%
2024/06/03	72	79.31	48.5	79.69	82.00	23.5	24,299	0.10%
2024/05/31	55	83.69	5	89.12	79.70	50	22,456	0.22%
2024/05/30	1.7	84.83	1.2	84.28	87.50	0.5	22,077	0.00%
2024/05/29	12	86.66	13	87.90	85.60	-1	21,953	0.00%
2024/05/28	11.5	85.64	6	85.88	87.00	5.5	21,736	0.03%
2024/05/27	3	79.87	8	77.95	82.10	-5	21,665	-0.02%
2024/05/24	6	74.55	2	74.00	74.90	4	21,326	0.02%
2024/05/23	2	71.35	0.4	71.15	71.10	1.6	21,128	0.01%
2024/05/22	1	70.90	16	70.87	71.20	-15	21,144	-0.07%
2024/05/21	3	69.23	0	0.00	68.80	3	21,103	0.01%
2024/05/20	30	70.20	6	70.37	70.80	24	21,096	0.11%
2024/05/17	28	70.20	6	69.75	70.00	22	21,037	0.10%
2024/05/16	5.2	70.57	12	71.04	71.90	-6.8	20,902	-0.03%
2024/05/15	74	69.09	90	69.63	70.50	-16	20,605	-0.08%
2024/05/14	142	72.13	104	72.10	68.40	38	19,005	0.20%	大買/大賣/
2024/05/13	48	69.32	46	69.22	70.10	2	13,910	0.01%
2024/05/10	15	61.11	81	62.40	63.80	-66	11,861	-0.56%
2024/05/09	12	56.35	13	57.80	58.00	-1	10,361	-0.01%
2024/05/08	2	52.20	6	53.05	52.80	-4	9,418	-0.04%
2024/05/07	1	50.50	13	50.82	50.80	-12	8,781	-0.14%
2024/05/06	2	49.95	5.1	49.46	49.80	-3.1	8,545	-0.04%
2024/05/03	11	49.68	118	49.53	49.40	-107	8,490	-1.26%	大賣/鉅額交易
2024/05/02	9	51.07	7	50.67	49.40	2	8,400	0.02%
2024/04/30	2	48.85	0	0.00	50.70	2	7,939	0.03%
2024/04/29	120	49.94	68	50.01	49.55	52	7,708	0.67%	大買/
2024/04/26	3	48.47	4.5	48.56	48.35	-1.5	7,407	-0.02%
2024/04/25	0	0.00	3	45.30	45.50	-3	7,008	-0.04%
2024/04/23	1	44.70	1	44.85	44.95	0	7,199	0.00%
2024/04/22	1	44.60	1	44.85	43.85	0	7,263	0.00%
2024/04/19	1	44.20	1	43.20	43.25	0	7,188	0.00%
2024/04/18	1	42.85	0	0.00	42.90	1	7,189	0.01%
2024/04/17	3	43.07	0	0.00	42.80	3	7,256	0.04%
2024/04/16	6.1	43.35	0	0.00	42.90	6.1	7,492	0.08%
2024/04/15	0.2	44.49	0	0.00	45.10	0.2	7,909	0.00%
2024/04/12	2	45.00	0	0.00	45.00	2	8,164	0.02%
2024/04/11	0	0.00	2	44.98	44.80	-2	8,591	-0.02%
2024/04/10	6.2	44.55	0	0.00	44.50	6.2	9,432	0.07%
2024/04/09	0	0.00	4.9	44.86	44.95	-4.9	9,660	-0.05%
2024/04/03	1	43.80	0	0.00	43.65	1	10,191	0.01%
2024/03/29	0	0.00	1	44.10	44.10	-1	11,020	-0.01%
2024/03/22	0	0.00	1	45.00	45.30	-1	16,105	-0.01%
2024/03/20	1	45.50	7	45.27	45.00	-6	17,230	-0.03%
2024/03/19	0	0.00	5	45.70	45.50	-5	17,402	-0.03%
2024/03/18	2	45.60	4.3	45.71	45.65	-2.3	17,526	-0.01%
2024/03/15	15.2	45.21	0	0.00	46.45	15.2	17,778	0.09%
2024/03/14	11	47.58	3	47.27	47.10	8	17,606	0.05%
2024/03/13	10	49.00	0	0.00	49.00	10	17,484	0.06%
2024/03/12	6	49.20	0	0.00	49.45	6	17,429	0.03%
2024/03/11	1	49.40	2	49.20	49.30	-1	17,544	-0.01%
2024/03/08	2	48.55	4	49.00	48.65	-2	17,905	-0.01%
2024/03/06	10	48.95	0	0.00	48.40	10	18,390	0.05%
2024/03/04	1	49.30	10	49.65	49.65	-9	18,350	-0.05%
2024/03/01	17	49.63	4.5	49.63	49.90	12.5	18,376	0.07%
2024/02/29	1	48.60	15	50.40	50.40	-14	18,247	-0.08%
2024/02/26	8	48.95	3.1	48.90	48.80	4.9	17,833	0.03%
2024/02/23	3	49.75	0	0.00	49.65	3	17,845	0.02%
2024/02/22	1	48.85	1	49.60	50.00	0	17,821	0.00%
2024/02/21	0	0.00	26	49.45	49.00	-26	17,723	-0.15%
2024/02/20	1	48.75	2	48.80	48.65	-1	17,675	-0.01%
2024/02/19	1	47.50	0.1	47.55	47.90	0.9	17,664	0.00%
2024/02/16	14	47.43	0	0.00	47.30	14	17,819	0.08%
2024/02/15	7	46.61	7	47.25	47.20	0	17,961	0.00%
2024/02/05	7	48.11	0	0.00	47.75	7	17,943	0.04%
2024/02/02	13	48.46	1	48.30	48.20	12	17,983	0.07%
2024/02/01	1	48.90	1	49.70	49.65	0	17,868	0.00%
2024/01/31	1	49.50	0	0.00	48.90	1	17,839	0.01%
2024/01/30	1	49.80	0	0.00	49.45	1	17,848	0.01%
2024/01/26	0	0.00	1	49.45	49.75	-1	17,882	-0.01%
2024/01/25	7	49.75	0	0.00	49.75	7	17,876	0.04%
2024/01/23	3	50.60	1	50.40	50.20	2	17,846	0.01%
2024/01/22	5	49.64	5	50.14	50.70	0	17,889	0.00%
2024/01/19	1	51.60	0	0.00	51.20	1	17,791	0.01%
2024/01/17	6	51.57	4	50.85	51.00	2	17,539	0.01%
2024/01/11	0	0.00	1	51.20	50.90	-1	17,038	-0.01%
2024/01/10	4	50.35	4	50.78	50.70	0	16,960	0.00%
2024/01/09	2	52.20	1	53.10	52.40	1	16,693	0.01%
2024/01/08	2	56.75	1	57.10	56.20	1	16,210	0.01%
2024/01/05	25	57.52	27	56.95	57.90	-2	15,999	-0.01%
2024/01/04	13	57.19	6	57.68	57.00	7	15,558	0.04%
2024/01/03	1	54.80	4	55.55	55.00	-3	14,793	-0.02%
2024/01/02	12	55.60	0	0.00	54.70	12	14,512	0.08%
2023/12/29	6	55.63	6	54.90	55.00	0	13,941	0.00%
2023/12/28	0	0.00	4	55.60	55.20	-4	13,906	-0.03%
2023/12/26	5	54.92	1.1	55.39	56.00	3.9	13,532	0.03%
2023/12/25	14	56.31	4.3	54.80	54.50	9.7	13,140	0.07%
2023/12/22	44	60.05	40	60.21	60.10	4	12,342	0.03%
2023/12/21	25.3	57.01	34	58.90	59.60	-8.7	10,570	-0.08%
2023/12/20	0	0.00	56	54.54	54.50	-56	9,261	-0.60%
2023/12/19	5.5	53.65	2	52.60	52.30	3.5	8,798	0.04%
2023/12/18	13	53.00	12	52.61	52.90	1	8,116	0.01%
2023/12/14	2	49.50	0	0.00	49.05	2	7,080	0.03%
2023/12/12	0	0.00	2	51.75	51.80	-2	7,366	-0.03%
2023/12/11	1	52.80	0	0.00	52.40	1	7,192	0.01%
2023/12/08	0	0.00	0.3	50.70	51.10	-0.3	6,988	0.00%
2023/12/06	1	50.10	1	51.20	51.30	0	6,957	0.00%
2023/12/05	5	51.10	5	51.70	52.00	0	6,865	0.00%
2023/12/04	8	51.83	1	51.80	52.50	7	6,511	0.11%
2023/12/01	0.2	47.25	0	0.00	48.65	0.2	6,098	0.00%
2023/11/30	0	0.00	0.1	46.75	46.70	-0.1	5,955	0.00%
2023/11/22	0	45.95	0	0.00	45.65	0	6,052	0.00%
2023/11/20	0	0.00	1	47.05	46.95	-1	6,094	-0.02%
2023/11/16	3	47.60	2	47.40	47.40	1	6,207	0.02%
2023/11/14	2	47.75	2	46.05	46.10	0	6,289	0.00%
2023/10/31	0	0.00	1.3	47.15	46.20	-1.3	6,272	-0.02%
2023/10/13	0.1	44.90	0	0.00	44.25	0.1	6,610	0.00%
2023/09/26	0	0.00	1	48.90	48.70	-1	8,660	-0.01%
2023/09/25	1	49.15	0	0.00	49.20	1	9,197	0.01%
2023/09/22	1	50.30	1	49.75	49.50	0	9,463	0.00%
2023/09/20	1.2	51.27	0	0.00	51.30	1.2	9,490	0.01%
2023/09/18	0	0.00	1	50.60	50.90	-1	9,376	-0.01%
2023/09/15	3	50.37	1	50.90	50.60	2	9,386	0.02%
2023/09/14	1	48.35	2	47.75	48.85	-1	8,722	-0.01%
2023/09/13	0	0.00	1	46.45	46.65	-1	8,628	-0.01%
2023/09/06	1	46.25	0	0.00	46.30	1	8,880	0.01%
2023/09/05	1	46.75	2	46.85	47.30	-1	8,935	-0.01%
2023/08/28	1	45.60	0	0.00	46.10	1	9,394	0.01%
2023/08/25	0.2	46.05	0	0.00	45.90	0.2	9,499	0.00%
2023/08/24	5	46.64	5	46.00	46.00	0	9,566	0.00%
2023/08/23	1	48.05	0	0.00	47.55	1	9,478	0.01%
2023/08/22	1	48.50	1	49.15	48.70	0	9,435	0.00%
2023/08/21	5	49.76	20	49.30	49.30	-15	9,449	-0.16%
2023/08/16	2	47.35	2	47.70	47.60	0	9,232	0.00%
2023/08/14	0.2	49.90	0	0.00	49.50	0.2	9,286	0.00%
2023/08/10	1	50.10	0	0.00	50.10	1	9,379	0.01%
2023/08/02	1	51.00	1	51.20	51.10	0	9,689	0.00%
2023/08/01	0	0.00	1	51.20	51.10	-1	9,706	-0.01%
2023/07/31	1	50.80	0	0.00	50.40	1	9,784	0.01%
2023/07/27	1	50.30	0	0.00	50.40	1	9,917	0.01%
2023/07/24	5	49.45	0	0.00	49.30	5	10,070	0.05%
2023/07/18	0	0.00	2	51.60	50.40	-2	10,362	-0.02%
2023/07/17	0	0.00	4	51.05	51.00	-4	10,322	-0.04%
2023/07/14	0	0.00	3	50.80	50.40	-3	10,323	-0.03%
2023/07/13	9	50.73	10	50.33	49.30	-1	10,335	-0.01%
2023/07/12	4.2	52.48	3	51.90	51.60	1.2	10,261	0.01%
2023/07/11	2	53.60	2	53.50	53.60	0	10,245	0.00%
2023/07/10	3.2	54.70	0	0.00	53.60	3.2	10,259	0.03%
2023/07/07	5	56.50	1	56.50	56.70	4	10,090	0.04%
2023/07/06	0	0.00	5	57.50	57.60	-5	9,972	-0.05%
2023/07/05	5.1	56.73	11.5	57.00	57.70	-6.4	9,939	-0.06%
2023/07/04	15	60.47	7	58.93	57.30	8	9,675	0.08%
2023/07/03	1	56.70	1	58.50	58.90	0	8,716	0.00%
2023/06/30	22	58.89	1.6	59.00	59.00	20.4	8,216	0.25%
2023/06/29	0	57.60	0	0.00	57.30	0	7,941	0.00%
2023/06/28	2	58.60	0	0.00	58.40	2	7,880	0.03%
2023/06/27	1	58.70	1	59.20	58.80	0	7,873	0.00%
2023/06/26	0	59.20	1.4	59.17	58.80	-1.4	7,871	-0.02%
2023/06/21	4	60.30	1	59.60	60.20	3	7,865	0.04%
2023/06/19	3	62.40	0	0.00	61.10	3	7,892	0.04%
2023/06/13	0	0.00	1	61.60	61.80	-1	8,375	-0.01%
2023/06/09	0	61.50	0	0.00	61.80	0	9,553	0.00%
2023/06/08	2	61.00	12	61.78	61.50	-10	9,687	-0.10%
2023/06/07	2	59.70	1	59.80	59.80	1	9,917	0.01%
2023/06/02	0	0.00	1	58.10	58.10	-1	10,005	-0.01%
2023/06/01	1.1	57.22	4.3	57.20	57.10	-3.2	10,059	-0.03%
2023/05/31	0.1	58.70	0	0.00	58.00	0.1	10,104	0.00%
2023/05/30	2.1	58.87	0	0.00	58.70	2.1	10,281	0.02%
2023/05/29	0	0.00	4	60.00	60.00	-4	10,361	-0.04%
2023/05/26	0	0.00	3	59.50	58.90	-3	10,595	-0.03%
2023/05/25	3.4	59.04	2	59.00	58.70	1.4	10,907	0.01%
2023/05/24	0.4	60.10	0	0.00	60.10	0.4	11,227	0.00%
2023/05/23	0	0.00	1	60.50	60.10	-1	11,458	-0.01%
2023/05/22	1	59.50	1	60.70	60.20	0	11,482	0.00%
2023/05/19	0	0.00	1	60.30	60.30	-1	11,432	-0.01%
2023/05/18	4	59.80	0	0.00	59.60	4	11,369	0.04%
2023/05/17	2	59.70	1	60.30	60.20	1	11,390	0.01%
2023/05/16	0	59.60	0	0.00	59.60	0	11,367	0.00%
2023/05/15	0.4	58.48	0	0.00	60.20	0.4	11,413	0.00%
2023/05/12	1	59.20	0	0.00	59.20	1	11,434	0.01%
2023/05/11	1	59.90	0	0.00	59.10	1	11,447	0.01%
2023/05/10	0	0.00	2	61.30	61.60	-2	11,368	-0.02%
2023/05/09	0	0.00	2.4	60.13	60.20	-2.4	11,394	-0.02%
2023/05/08	0.2	59.50	0	0.00	59.40	0.2	11,536	0.00%
2023/05/05	6.2	59.76	0	0.00	59.50	6.2	11,898	0.05%
2023/05/04	4	60.33	0	0.00	60.10	4	11,984	0.03%
2023/05/03	6.5	61.24	0	0.00	60.50	6.5	12,004	0.05%
2023/05/02	5	63.36	0	0.00	63.20	5	11,970	0.04%
2023/04/28	0	0.00	3	65.10	65.00	-3	12,084	-0.02%
2023/04/27	2.3	63.08	0	0.00	63.70	2.3	12,176	0.02%
2023/04/26	0	0.00	1	62.80	63.70	-1	12,253	-0.01%
2023/04/25	3.1	64.36	0	0.00	64.20	3.1	12,258	0.03%
2023/04/24	1	65.00	0	0.00	65.50	1	12,374	0.01%
2023/04/21	1.2	65.10	0	0.00	65.00	1.2	12,497	0.01%
2023/04/20	1	67.70	0	0.00	67.70	1	12,473	0.01%
2023/04/19	1	69.00	0	0.00	68.00	1	12,630	0.01%
2023/04/17	1	70.30	2	70.90	70.50	-1	12,889	-0.01%
2023/04/14	1	69.50	2	69.60	69.90	-1	13,041	-0.01%
2023/04/12	1	69.20	1	69.10	68.80	0	13,442	0.00%
2023/04/11	1	68.80	0	0.00	68.60	1	13,740	0.01%
2023/04/10	3	69.20	0	0.00	68.80	3	14,135	0.02%
2023/04/06	0.3	68.40	6	68.40	67.80	-5.7	14,953	-0.04%
2023/03/31	1	68.80	0	0.00	68.50	1	15,727	0.01%
2023/03/24	2	70.35	0	0.00	70.50	2	19,983	0.01%
2023/03/23	2.3	69.80	0	0.00	69.90	2.3	20,125	0.01%
2023/03/22	1	69.10	0	0.00	70.40	1	20,171	0.00%
2023/03/21	1.5	69.55	0	0.00	69.00	1.5	20,226	0.01%
2023/03/20	6	70.08	5	69.90	69.60	1	20,233	0.00%
2023/03/17	4	68.95	7	68.91	69.00	-3	20,203	-0.01%
2023/03/16	16	69.41	26	68.92	68.20	-10	20,128	-0.05%
2023/03/15	18	71.44	114	71.55	71.00	-96	19,886	-0.48%	大賣/
2023/03/14	37	73.37	5	73.26	72.50	32	19,571	0.16%
2023/03/13	6	80.37	5	80.86	80.50	1	18,898	0.01%
2023/03/10	22.1	81.65	21	81.06	79.10	1.1	18,755	0.01%
2023/03/08	2.1	78.80	0	0.00	79.00	2.1	18,647	0.01%
2023/03/07	100.3	80.75	5	80.74	80.70	95.3	18,699	0.51%
2023/03/06	11.1	81.10	12	80.91	80.60	-0.9	18,803	0.00%
2023/03/03	14	80.39	55	80.15	81.10	-41	19,016	-0.22%
2023/03/02	4	80.90	10	80.71	80.70	-6	19,149	-0.03%
2023/03/01	51	78.19	0	0.00	78.60	51	18,998	0.27%
2023/02/24	4	79.70	62	79.34	79.60	-58	18,961	-0.31%
2023/02/23	2	79.30	3	79.50	79.20	-1	18,829	-0.01%
2023/02/22	51	76.74	1	78.10	76.70	50	18,592	0.27%
2023/02/21	1	74.50	6	75.98	77.50	-5	18,344	-0.03%
2023/02/20	2	73.00	2	73.60	74.00	0	18,296	0.00%
2023/02/17	11	73.10	10	73.30	73.30	1	18,522	0.01%
2023/02/14	5	75.10	5.1	74.50	74.80	-0.1	19,329	0.00%
2023/02/13	1	74.10	0	0.00	73.80	1	19,474	0.01%
2023/02/10	7	76.00	4	75.50	75.50	3	19,706	0.02%
2023/02/09	11	77.33	8	76.89	76.90	3	20,025	0.01%
2023/02/08	0	0.00	0.6	78.20	77.90	-0.6	20,279	0.00%
2023/02/07	0	0.00	2	77.10	77.60	-2	20,350	-0.01%
2023/02/06	13.1	77.35	11	76.62	76.10	2.1	20,482	0.01%
2023/02/03	13	80.38	9	79.71	79.50	4	20,459	0.02%
2023/02/02	1	77.10	1	77.90	78.60	0	20,220	0.00%
2023/01/31	6.2	75.91	5	76.10	75.90	1.2	20,313	0.01%
2023/01/30	9	74.61	9	73.98	75.60	0	20,414	0.00%
2023/01/17	0	0.00	5	74.30	73.60	-5	20,433	-0.02%
2023/01/16	1	73.10	0	0.00	73.70	1	20,475	0.00%
2023/01/13	13	74.60	13	74.32	74.50	0	20,424	0.00%
2023/01/12	11	75.73	11	74.10	74.10	0	20,536	0.00%
2023/01/11	5	76.40	6	77.08	76.10	-1	20,473	0.00%
2023/01/10	1	76.70	0	0.00	76.50	1	20,444	0.00%
2023/01/09	4	77.00	11	77.31	77.50	-7	20,639	-0.03%
2023/01/06	8	76.73	8	77.23	77.80	0	20,709	0.00%
2023/01/05	2	77.60	1	78.80	77.10	1	20,762	0.00%
2023/01/04	13	77.66	10	78.00	77.10	3	20,903	0.01%
2023/01/03	12	79.53	11	80.61	79.20	1	20,825	0.00%
2022/12/30	4	80.70	4	80.40	80.10	0	20,753	0.00%
2022/12/29	5.1	79.46	5	79.52	79.20	0.1	20,637	0.00%
2022/12/28	20.1	80.38	10	81.34	79.00	10.1	20,583	0.05%
2022/12/27	12.2	83.15	12	83.60	82.10	0.2	20,463	0.00%
2022/12/26	16.1	84.93	11	82.65	82.40	5.1	20,553	0.02%
2022/12/23	16	84.84	14	85.21	86.20	2	20,344	0.01%
2022/12/22	14	83.86	38	84.16	87.20	-24	19,732	-0.12%
2022/12/21	16	78.64	21	78.94	79.80	-5	18,579	-0.03%
2022/12/20	13	77.96	13	77.08	76.70	0	18,285	0.00%
2022/12/19	51	78.79	30	77.05	76.20	21	18,086	0.12%
2022/12/16	15	75.45	21.2	75.13	78.80	-6.2	17,509	-0.04%
2022/12/15	0	0.00	5	72.04	72.50	-5	16,827	-0.03%
2022/12/14	1	68.80	1	69.40	70.70	0	17,223	0.00%
2022/12/13	1	69.50	0	0.00	70.30	1	17,331	0.01%
2022/12/12	1	69.40	0	0.00	69.30	1	17,584	0.01%
2022/12/08	2.1	68.67	0	0.00	68.60	2.1	18,088	0.01%
2022/12/07	2.1	69.37	0	0.00	69.10	2.1	18,250	0.01%
2022/12/06	3	72.17	1	72.10	70.60	2	18,254	0.01%
2022/12/05	6	74.25	45	74.25	74.30	-39	18,390	-0.21%
2022/12/02	0	0.00	1	75.20	74.50	-1	18,584	-0.01%
2022/12/01	2	76.85	1	77.30	75.30	1	18,774	0.01%
2022/11/30	40	76.08	0	0.00	76.10	40	18,698	0.21%
2022/11/29	1	74.70	0	0.00	74.70	1	18,769	0.01%
2022/11/25	1	75.40	0	0.00	74.90	1	18,973	0.01%
2022/11/24	2	73.15	3	73.23	75.40	-1	19,000	-0.01%
2022/11/23	2	70.10	0	0.00	71.10	2	18,785	0.01%
2022/11/21	3	70.10	0	0.00	69.50	3	18,878	0.02%
2022/11/18	1	73.80	0	0.00	71.80	1	18,843	0.01%
2022/11/17	1	74.50	0	0.00	74.20	1	18,944	0.01%
2022/11/15	0	73.40	0	0.00	74.60	0	18,998	0.00%
2022/11/14	0	0.00	3	74.37	74.10	-3	18,805	-0.02%
2022/11/11	1	75.80	2	76.00	73.50	-1	18,698	-0.01%
2022/11/10	13	74.50	17	73.49	74.40	-4	18,395	-0.02%
2022/11/09	1	72.50	0.2	71.10	72.00	0.9	18,244	0.00%
2022/11/08	0	0.00	8	71.55	70.40	-8	18,282	-0.04%
2022/11/07	2	68.70	3	69.83	70.00	-1	18,009	-0.01%
2022/11/04	16	65.91	18	67.53	66.60	-2	17,759	-0.01%
2022/11/03	2	65.40	0	0.00	65.80	2	17,605	0.01%
2022/11/02	0	0.00	1	68.00	66.50	-1	17,748	-0.01%
2022/11/01	3	66.60	0	0.00	66.00	3	17,590	0.02%
2022/10/31	1.1	67.86	1.9	67.31	67.70	-0.8	17,596	0.00%
2022/10/28	1	70.30	1	68.50	68.50	0	17,585	0.00%
2022/10/27	0	0.00	1	70.20	70.50	-1	17,529	-0.01%
2022/10/26	0	0.00	1	69.50	69.20	-1	17,483	-0.01%
2022/10/25	2	68.75	2	69.20	67.70	0	17,395	0.00%
2022/10/24	1	68.50	1	69.50	68.50	0	17,586	0.00%
2022/10/20	3	64.07	2	64.70	66.90	1	17,578	0.01%
2022/10/19	0	0.00	3	68.77	67.90	-3	17,706	-0.02%
2022/10/18	0	0.00	4	66.90	67.00	-4	17,674	-0.02%
2022/10/17	7	64.19	6	63.95	64.90	1	17,705	0.01%
2022/10/14	1	69.10	7.3	69.07	68.80	-6.3	17,512	-0.04%
2022/10/13	3	67.93	1	68.00	65.40	2	17,873	0.01%
2022/10/12	2	69.35	0	0.00	68.30	2	18,252	0.01%
2022/10/11	4	72.85	3	72.10	72.20	1	18,103	0.01%
2022/10/07	1	73.20	1	74.60	73.20	0	17,998	0.00%
2022/10/06	0	0.00	1	73.70	73.60	-1	18,048	-0.01%
2022/10/05	3	72.90	2.4	73.58	72.90	0.6	18,103	0.00%
2022/10/04	1	71.10	2.2	71.89	71.60	-1.2	18,225	-0.01%
2022/10/03	1	70.60	2	70.80	70.30	-1	18,110	-0.01%
2022/09/30	1.6	64.46	0	0.00	66.80	1.6	17,994	0.01%
2022/09/29	1	66.10	2	67.35	66.50	-1	17,966	-0.01%
2022/09/28	2	67.15	0	0.00	65.70	2	17,990	0.01%
2022/09/27	4	69.85	4	70.75	71.00	0	18,355	0.00%
2022/09/26	3.3	71.04	7.3	70.68	69.40	-4	18,480	-0.02%
2022/09/23	7	75.93	5	76.50	74.90	2	18,620	0.01%
2022/09/22	6.1	76.36	7.3	76.40	74.70	-1.2	18,861	-0.01%
2022/09/21	2	77.90	3	78.53	78.30	-1	19,104	-0.01%
2022/09/20	1	75.60	2	75.80	75.10	-1	19,163	-0.01%
2022/09/19	8	76.29	0	0.00	74.10	8	19,630	0.04%
2022/09/16	6	79.02	4	79.88	80.70	2	19,925	0.01%
2022/09/15	14	80.76	21	81.01	80.70	-7	20,286	-0.03%
2022/09/14	7	77.63	4	77.35	79.10	3	20,546	0.01%
2022/09/13	3	77.50	5	78.20	77.70	-2	20,614	-0.01%
2022/09/12	11	78.72	7	77.10	76.90	4	20,925	0.02%
2022/09/08	2	73.15	1.2	73.75	74.10	0.9	20,836	0.00%
2022/09/07	4	73.55	1	74.50	74.50	3	20,908	0.01%
2022/09/06	0.9	76.80	0.3	77.00	76.80	0.6	20,750	0.00%
2022/09/05	1.3	76.79	4	76.88	76.20	-2.7	20,692	-0.01%
2022/09/02	18.7	81.24	4.3	79.31	78.00	14.4	20,581	0.07%
2022/09/01	15	84.85	1	84.00	83.70	14	20,346	0.07%
2022/08/31	7	83.64	2	84.45	86.80	5	20,415	0.02%
2022/08/30	7	86.46	3	86.90	86.10	4	20,129	0.02%
2022/08/29	7	86.69	4	87.53	86.30	3	20,111	0.01%
2022/08/26	0	0.00	7	93.56	93.10	-7	20,046	-0.03%
2022/08/25	1	92.60	2	92.70	92.80	-1	20,010	0.00%
2022/08/24	8.1	92.47	0	0.00	91.30	8.1	20,068	0.04%
2022/08/23	3	95.00	0	0.00	94.60	3	20,090	0.01%
2022/08/22	6.1	95.87	2	96.40	95.10	4.1	20,154	0.02%
2022/08/19	3	100.83	2	101.00	100.50	1	20,021	0.00%
2022/08/18	3	101.00	2	100.50	101.00	1	20,220	0.00%
2022/08/17	0	0.00	1	102.50	101.50	-1	20,697	0.00%
2022/08/16	3	100.17	1	101.00	99.90	2	21,251	0.01%
2022/08/15	2	100.75	0	0.00	101.50	2	21,871	0.01%
2022/08/12	1	104.50	2	103.75	104.50	-1	21,770	0.00%
2022/08/11	1	104.50	1	103.50	103.00	0	21,901	0.00%
2022/08/09	3	105.83	3	106.00	105.00	0	21,937	0.00%
2022/08/08	1	107.00	2	106.75	107.50	-1	21,826	0.00%
2022/08/05	1	107.50	4	106.75	107.50	-3	21,846	-0.01%
2022/08/04	5	103.40	5	103.40	104.00	0	21,921	0.00%
2022/08/03	7	104.71	6	105.08	104.50	1	21,955	0.00%
2022/08/02	2	104.50	4.1	104.39	105.00	-2.1	22,088	-0.01%
2022/08/01	6	106.75	4	107.38	107.50	2	22,109	0.01%
2022/07/29	10	106.95	17	106.79	107.00	-7	22,202	-0.03%
2022/07/28	1.1	102.14	1	102.50	102.00	0.1	22,118	0.00%
2022/07/27	1	103.50	1	104.00	104.50	0	22,091	0.00%
2022/07/26	8	101.13	5	102.10	100.50	3	22,099	0.01%
2022/07/25	1	104.00	1	105.00	104.00	0	21,952	0.00%
2022/07/22	8	106.00	9	106.06	106.50	-1	21,993	0.00%
2022/07/21	6	105.75	6	106.08	105.50	0	22,013	0.00%
2022/07/20	7	105.93	1	106.00	103.50	6	21,989	0.03%
2022/07/19	1	131.00	3.1	129.74	131.00	-2.1	21,598	-0.01%
2022/07/18	0	0.00	2	120.25	121.00	-2	21,147	-0.01%
2022/07/15	1	117.50	0	0.00	117.00	1	21,144	0.00%
2022/07/14	0	0.00	2	117.50	118.50	-2	21,219	-0.01%
2022/07/13	1	117.50	1	114.50	113.50	0	21,063	0.00%
2022/07/12	14	112.86	3	111.83	112.00	11	20,966	0.05%
2022/07/11	1	120.00	1	121.00	120.50	0	20,719	0.00%
2022/07/08	4	119.38	3	120.17	120.50	1	20,675	0.00%
2022/07/07	1	116.50	3	115.00	116.50	-2	20,505	-0.01%
2022/07/06	0.1	115.00	1	115.00	113.50	-0.9	20,500	0.00%
2022/07/05	7	115.64	9	116.28	116.00	-2	20,405	-0.01%
2022/07/04	0	0.00	4	115.13	115.50	-4	19,948	-0.02%
2022/07/01	18	116.22	14	114.79	111.00	4	19,836	0.02%
2022/06/30	15	118.57	15	118.73	119.00	0	19,480	0.00%
2022/06/29	9	121.44	2	122.25	120.00	7	19,155	0.04%
2022/06/28	11	126.14	10	126.25	128.00	1	18,787	0.01%
2022/06/27	2	124.25	3	124.50	128.00	-1	18,412	-0.01%
2022/06/24	4	114.88	12	116.04	116.50	-8	17,937	-0.04%
2022/06/23	7	115.07	6	112.67	110.50	1	17,617	0.01%
2022/06/22	12	118.49	13	120.58	120.00	-1	17,276	-0.01%
2022/06/21	3	123.50	4	121.88	123.50	-1	16,758	-0.01%
2022/06/20	5	124.30	4	121.63	119.50	1	16,534	0.01%
2022/06/17	2	131.25	2	131.50	131.00	0	16,156	0.00%
2022/06/16	3.7	135.94	2	132.25	131.00	1.7	15,984	0.01%
2022/06/15	14	142.32	1	144.50	140.50	13	16,030	0.08%
2022/06/14	3	142.17	1	142.00	143.00	2	16,380	0.01%
2022/06/13	4.1	144.53	1	143.50	143.00	3.1	17,312	0.02%
2022/06/10	3	150.67	10	151.80	150.00	-7	17,735	-0.04%
2022/06/09	5	155.70	0	0.00	155.00	5	17,977	0.03%
2022/06/08	2	160.50	3	161.33	161.50	-1	18,124	-0.01%
2022/06/07	1	159.00	2	159.75	159.00	-1	18,565	-0.01%
2022/06/06	3	161.17	3	162.00	158.50	0	19,086	0.00%
2022/06/02	1	158.50	1	158.50	158.50	0	19,672	0.00%
2022/06/01	0	0.00	1	161.00	159.50	-1	20,734	0.00%
2022/05/31	2	158.50	2	161.00	157.00	0	22,047	0.00%
2022/05/30	1	158.50	2.1	159.98	158.50	-1.1	22,405	0.00%
2022/05/27	1	159.00	1	157.50	160.50	0	22,706	0.00%
2022/05/26	2	160.00	1	157.50	156.50	1	23,032	0.00%
2022/05/25	7	163.93	3	162.50	160.50	4	23,196	0.02%
2022/05/24	15	163.70	8	163.75	161.50	7	23,415	0.03%
2022/05/23	2	159.00	14.2	160.58	163.50	-12.2	23,452	-0.05%
2022/05/20	1	147.50	9	147.67	149.00	-8	23,616	-0.03%
2022/05/18	0	0.00	5	146.10	147.50	-5	25,491	-0.02%
2022/05/17	9	145.28	1	145.50	143.00	8	26,034	0.03%
2022/05/16	1	150.00	0	0.00	148.00	1	26,380	0.00%
2022/05/12	0	0.00	1	153.50	148.50	-1	27,852	0.00%
2022/05/11	2	151.50	3	152.00	151.50	-1	28,048	0.00%
2022/05/09	0.1	150.00	1	150.50	148.00	-0.9	28,842	0.00%
2022/05/06	5	150.40	6	151.50	151.50	-1	29,843	0.00%
2022/05/05	1	153.50	1.1	153.95	153.00	-0.1	29,960	0.00%
2022/05/04	5.1	148.50	5	149.30	148.50	0.1	29,923	0.00%
2022/05/03	2	143.75	1	144.50	146.00	1	30,123	0.00%
2022/04/29	0.5	147.00	1	146.00	146.00	-0.5	30,426	0.00%
2022/04/28	3	144.33	3	144.50	142.00	0	30,615	0.00%
2022/04/27	2	143.75	1	144.00	144.00	1	30,648	0.00%
2022/04/26	2	146.00	0	0.00	145.00	2	30,761	0.01%
2022/04/25	3	149.67	1	149.00	148.00	2	30,860	0.01%
2022/04/22	3	157.17	2	156.00	156.00	1	30,890	0.00%
2022/04/20	5	157.00	4	157.00	155.50	1	31,348	0.00%
2022/04/19	2	155.25	3	155.67	156.00	-1	31,482	0.00%
2022/04/18	1	151.00	0	0.00	151.00	1	31,728	0.00%
2022/04/15	2	155.25	2	156.00	155.00	0	32,036	0.00%
2022/04/14	4	158.13	4	154.50	154.50	0	32,163	0.00%
2022/04/13	2.1	156.74	9	157.44	158.00	-6.9	32,253	-0.02%
2022/04/12	2	151.00	2	150.75	153.00	0	32,311	0.00%
2022/04/11	7	153.93	11	153.95	151.50	-4	32,351	-0.01%
2022/04/08	11	154.00	13	154.62	154.00	-2	32,947	-0.01%
2022/04/07	17	150.94	5	150.70	149.50	12	33,063	0.04%
2022/04/06	6	155.33	7	154.43	156.00	-1	33,093	0.00%
2022/04/01	11	158.64	7	158.29	160.00	4	33,478	0.01%
2022/03/31	5	158.00	4	158.88	158.50	1	33,528	0.00%
2022/03/30	7	158.57	7	158.57	160.00	0	33,688	0.00%
2022/03/29	1	154.50	1	156.50	154.50	0	33,769	0.00%
2022/03/28	2	155.25	2	156.25	156.00	0	34,092	0.00%
2022/03/25	11	155.91	17	154.62	153.50	-6	34,467	-0.02%
2022/03/24	3	161.33	0	0.00	160.00	3	34,857	0.01%
2022/03/23	3	164.17	3	164.33	163.00	0	35,566	0.00%
2022/03/22	0	0.00	1	166.50	162.50	-1	36,222	0.00%
2022/03/21	5	163.80	5	163.00	163.00	0	37,126	0.00%
2022/03/18	12	162.25	10	162.55	163.00	2	38,261	0.01%
2022/03/17	14	164.82	16	164.75	168.00	-2	38,841	-0.01%
2022/03/16	14	167.57	11.1	162.51	161.50	2.9	39,919	0.01%
2022/03/15	11.5	176.43	8	178.69	172.50	3.5	39,944	0.01%
2022/03/14	12.1	179.51	17.1	180.32	182.00	-5	41,030	-0.01%
2022/03/11	6	174.83	5	175.30	175.00	1	42,473	0.00%
2022/03/10	9	179.83	9	178.56	176.50	0	43,249	0.00%
2022/03/09	14	173.79	9	174.67	174.00	5	43,857	0.01%
2022/03/08	6	173.83	7	176.00	170.50	-1	44,460	0.00%
2022/03/07	22.1	186.71	16	190.16	180.00	6.1	43,865	0.01%
2022/03/04	20	196.13	36	197.61	192.00	-16	43,042	-0.04%
2022/03/03	23	193.28	35	195.11	192.00	-12	41,921	-0.03%
2022/03/02	49	191.95	49	192.24	190.50	0	41,774	0.00%
2022/03/01	24	192.29	25	193.26	193.00	-1	41,636	0.00%
2022/02/25	13	186.88	14	186.75	187.00	-1	41,391	0.00%
2022/02/24	24	186.31	22	188.59	182.00	2	41,218	0.00%
2022/02/23	4	187.50	4	188.25	190.00	0	40,843	0.00%
2022/02/22	18	184.75	17.2	184.22	181.50	0.8	40,488	0.00%
2022/02/21	29	197.52	30	196.73	195.00	-1	39,762	0.00%
2022/02/18	19	186.76	100	186.46	194.50	-81	39,031	-0.21%
2022/02/17	24	187.48	31	185.00	183.00	-7	38,225	-0.02%
2022/02/16	89	184.06	24	183.96	183.50	65	37,912	0.17%
2022/02/15	9	180.28	9	179.94	178.50	0	38,206	0.00%
2022/02/14	16	180.22	21	179.74	180.00	-5	38,783	-0.01%
2022/02/11	27	175.91	19	175.03	172.00	8	38,390	0.02%
2022/02/10	4	173.38	10	175.45	175.50	-6	39,037	-0.02%
2022/02/09	6	175.42	10	176.00	173.50	-4	39,741	-0.01%
2022/02/08	9	166.28	15	168.93	172.00	-6	39,830	-0.02%
2022/02/07	8	151.00	8	152.63	162.00	0	39,996	0.00%
2022/01/26	9	148.56	8	148.19	147.50	1	41,239	0.00%
2022/01/25	9	148.78	2	148.25	145.50	7	41,581	0.02%
2022/01/24	6	150.17	6	150.92	153.00	0	41,813	0.00%
2022/01/21	5	155.30	1	156.50	151.50	4	42,137	0.01%
2022/01/20	4	161.25	2	162.00	161.00	2	42,290	0.00%
2022/01/19	5	162.90	2	162.50	161.50	3	42,524	0.01%
2022/01/18	3	166.00	3	165.50	166.00	0	42,715	0.00%
2022/01/17	11	167.64	12	167.46	166.00	-1	43,550	0.00%
2022/01/14	18	170.11	18	170.03	173.50	0	44,029	0.00%
2022/01/13	10	174.05	16	170.25	168.50	-6	44,460	-0.01%
2022/01/12	1.1	182.25	1	176.00	176.00	0.1	44,725	0.00%
2022/01/11	14	179.82	15	182.00	181.50	-1	45,521	0.00%
2022/01/10	5.1	183.23	3	179.50	179.50	2.1	46,605	0.00%
2022/01/07	22.1	189.91	20	189.13	187.50	2.1	47,315	0.00%
2022/01/06	12.1	192.71	11	191.05	191.00	1.1	48,866	0.00%
2022/01/05	24	191.13	24.1	192.78	191.00	-0.1	49,726	0.00%
2022/01/04	20	189.08	15	187.97	191.50	5	50,499	0.01%
2022/01/03	15.2	187.88	13	187.15	187.50	2.2	51,296	0.00%
2021/12/30	5	199.30	2	199.50	198.50	3	51,827	0.01%
2021/12/29	8	202.19	6	201.67	201.00	2	52,778	0.00%
2021/12/28	15.1	203.41	14	203.57	200.50	1.1	54,654	0.00%
2021/12/27	2.1	199.50	2	198.75	199.00	0.1	55,451	0.00%
2021/12/24	5.1	201.30	4	201.13	199.00	1.1	56,326	0.00%
2021/12/23	14.1	203.82	8	203.31	200.00	6.1	56,322	0.01%
2021/12/22	15	203.93	15	203.87	204.00	0	56,540	0.00%
2021/12/21	8	202.06	16.2	205.08	207.00	-8.2	56,543	-0.01%
2021/12/20	14	198.46	12	197.75	199.00	2	56,620	0.00%
2021/12/17	7	202.43	11	200.77	200.00	-4	56,644	-0.01%
2021/12/16	11	200.45	8	198.63	196.50	3	56,315	0.01%
2021/12/15	32	193.19	34	194.90	199.00	-2	56,196	0.00%
2021/12/14	49	198.00	41	196.49	189.50	8	56,156	0.01%
2021/12/13	39	207.42	37	206.68	201.50	2	55,319	0.00%
2021/12/10	44.1	207.06	62.1	207.17	210.50	-18.1	55,553	-0.03%
2021/12/09	9	200.83	11.4	200.51	208.00	-2.4	54,894	0.00%
2021/12/08	23.1	196.81	17.8	197.50	197.00	5.3	54,715	0.01%
2021/12/07	53	183.44	47	187.12	191.00	6	54,241	0.01%
2021/12/06	19	173.47	31.1	174.78	176.50	-12.1	53,587	-0.02%
2021/12/03	30	169.30	30	167.82	164.50	0	53,625	0.00%
2021/12/02	12	167.92	20.9	163.42	169.50	-8.9	53,692	-0.02%
2021/12/01	20	154.80	14.1	155.32	154.50	5.9	53,099	0.01%
2021/11/30	10	155.50	9	156.17	156.50	1	53,553	0.00%
2021/11/29	32	152.02	30.1	153.30	153.00	2	54,150	0.00%
2021/11/26	28	155.41	26	155.54	152.00	2	55,260	0.00%
2021/11/25	7	156.14	10	157.80	157.50	-3	55,943	-0.01%
2021/11/24	5	154.30	5.1	155.27	154.00	-0.1	56,530	0.00%
2021/11/23	7	155.71	12	156.50	154.00	-5	58,328	-0.01%
2021/11/22	17	156.24	12.2	157.35	154.50	4.8	60,206	0.01%
2021/11/19	11	157.36	8	157.19	156.00	3	61,871	0.00%
2021/11/18	9	160.53	12	160.42	160.50	-3	64,140	0.00%
2021/11/17	3.1	158.47	3	158.17	158.50	0.1	66,010	0.00%
2021/11/16	17	160.50	12	159.75	161.00	5	67,378	0.01%
2021/11/15	12.2	159.03	9	159.56	157.00	3.2	69,856	0.00%
2021/11/12	34	160.32	39	160.05	159.00	-5	71,211	-0.01%
2021/11/11	36.1	171.47	26	171.60	159.50	10.1	71,484	0.01%
2021/11/10	26	183.94	25.1	181.58	177.00	0.9	72,107	0.00%
2021/11/09	23.1	186.85	20	186.65	183.50	3.1	73,224	0.00%
2021/11/08	15	183.40	29.6	184.58	190.00	-14.6	73,787	-0.02%
2021/11/05	10	176.90	11	173.86	178.00	-1	74,735	0.00%
2021/11/04	25	178.08	23	179.24	174.50	2	76,083	0.00%
2021/11/03	18	170.75	28	171.95	171.50	-10	76,323	-0.01%
2021/11/02	10.1	162.00	10	162.75	161.00	0.1	76,868	0.00%
2021/11/01	9	162.17	14	162.64	158.50	-5	77,612	-0.01%
2021/10/29	20	159.83	25.5	160.01	160.00	-5.5	78,267	-0.01%
2021/10/28	12	156.13	12.1	156.78	153.50	-0.1	79,584	0.00%
2021/10/27	14	154.29	10	153.85	153.00	4	82,036	0.00%
2021/10/26	11	157.41	10	158.20	157.00	1	84,992	0.00%
2021/10/25	16.2	156.25	19.6	156.86	157.50	-3.4	87,571	0.00%
2021/10/22	23	155.43	18	154.00	152.50	5	90,066	0.01%
2021/10/21	18	161.33	21	161.93	159.00	-3	91,770	0.00%
2021/10/20	25	161.62	25	161.38	159.50	0	92,550	0.00%
2021/10/19	26	160.83	28	161.09	158.00	-2	94,278	0.00%
2021/10/18	32	154.45	32.1	153.55	160.00	-0.1	96,471	0.00%
2021/10/15	30	162.02	29	161.71	161.00	1	97,931	0.00%
2021/10/14	27	160.02	35	159.54	164.50	-8	98,982	-0.01%
2021/10/13	24	157.73	27.1	158.46	155.00	-3.1	99,248	0.00%
2021/10/12	20	158.98	17	157.71	153.50	3	101,711	0.00%
2021/10/08	35	168.13	29	167.79	169.50	6	102,911	0.01%
2021/10/07	14	171.61	17	170.71	171.50	-3	105,121	0.00%
2021/10/06	28	166.50	29	163.26	161.50	-1	106,167	0.00%
2021/10/05	44	168.24	42	167.24	173.00	2	107,309	0.00%
2021/10/04	15.2	172.83	18.1	172.69	165.50	-3	108,342	0.00%
2021/10/01	21.1	193.63	17	187.71	183.50	4.1	110,613	0.00%
2021/09/30	9	202.17	9	203.06	203.50	0	112,158	0.00%
2021/09/29	22	201.09	19	202.58	200.50	3	113,993	0.00%
2021/09/28	10.1	202.20	7	201.71	203.50	3.1	115,755	0.00%
2021/09/27	19	215.08	15	212.30	208.00	4	117,732	0.00%
2021/09/24	6	212.42	11	214.45	215.00	-5	121,860	0.00%
2021/09/23	7	209.29	8	208.69	207.50	-1	123,853	0.00%
2021/09/22	20	204.93	18	203.25	203.00	2	127,961	0.00%
2021/09/17	14	207.18	13	208.12	210.00	1	129,019	0.00%
2021/09/16	7	202.93	7	202.00	200.50	0	131,239	0.00%
2021/09/15	20	202.25	20	202.20	205.00	0	132,972	0.00%
2021/09/14	25	206.76	17	205.47	201.50	8	136,191	0.01%
2021/09/13	17	212.85	26	212.83	210.00	-9	138,442	-0.01%
2021/09/10	31	209.16	21	210.81	211.50	10	139,336	0.01%
2021/09/09	30	208.15	19	207.42	207.50	11	140,530	0.01%
2021/09/08	315	209.60	319	212.19	213.00	-4	141,059	0.00%	大買/大賣/
2021/09/07	7.1	207.38	14	207.61	209.50	-6.9	141,359	0.00%
2021/09/06	9	220.22	5	214.10	211.00	4	140,707	0.00%
2021/09/03	15.1	231.21	11.7	228.34	222.00	3.4	140,444	0.00%
2021/09/02	18	239.47	23	237.85	235.50	-5	139,951	0.00%
2021/09/01	42.2	241.55	32	239.22	235.00	10.2	139,269	0.01%
2021/08/31	32.7	249.17	44	247.70	248.00	-11.3	138,045	-0.01%
2021/08/30	34	254.62	34.6	253.93	249.00	-0.6	137,102	0.00%
2021/08/27	451.5	253.90	454	255.85	252.00	-2.5	136,378	0.00%	大買/大賣/
2021/08/26	455.1	252.24	453.1	258.21	258.00	2	134,570	0.00%	大買/大賣/
2021/08/25	51.1	249.09	258.3	256.88	262.00	-207.2	132,823	-0.16%	大賣/鉅額交易
2021/08/24	840	248.87	433	247.87	244.00	407	131,087	0.31%	大買/大賣/鉅額交易
2021/08/23	207	247.83	424.2	240.30	248.00	-217.2	129,142	-0.17%	大買/大賣/鉅額交易
2021/08/20	41.2	219.50	44	216.98	225.50	-2.8	129,352	0.00%
2021/08/19	58	223.54	55	220.68	213.00	3	130,804	0.00%
2021/08/18	22	214.82	46	209.28	226.00	-24	129,864	-0.02%
2021/08/17	63	210.66	16	213.53	205.50	47	130,875	0.04%
2021/08/16	39	213.36	32	214.17	215.00	7	131,847	0.01%
2021/08/13	72	227.92	69.2	224.77	215.00	2.9	131,260	0.00%
2021/08/12	60	220.68	105.2	222.11	230.00	-45.2	131,665	-0.03%	大賣/
2021/08/11	181	218.43	182	218.76	217.00	-1	131,247	0.00%	大買/大賣/
2021/08/10	40	231.19	31	230.87	225.00	9	129,537	0.01%
2021/08/09	42	233.35	40.2	234.37	229.00	1.8	128,839	0.00%
2021/08/06	29.3	233.43	35.5	232.03	231.00	-6.2	128,536	0.00%
2021/08/05	31.6	226.32	36.1	223.86	221.00	-4.5	127,154	0.00%
2021/08/04	182	231.37	178	235.26	233.00	4	126,543	0.00%	大買/大賣/
2021/08/03	244	231.45	244.1	233.58	229.00	-0.1	126,639	0.00%	大買/大賣/
2021/08/02	53	225.65	67	226.88	232.00	-14	125,565	-0.01%
2021/07/30	101.4	241.84	52.1	241.78	223.50	49.3	123,176	0.04%	大買/
2021/07/29	31	240.47	53.3	241.19	248.00	-22.3	120,666	-0.02%
2021/07/28	80.1	207.35	88.9	210.36	225.50	-8.8	118,502	-0.01%
2021/07/27	43	206.41	55	206.89	205.00	-12	116,098	-0.01%
2021/07/26	50.3	225.33	18	222.44	216.50	32.3	115,006	0.03%
2021/07/23	32.7	242.70	37.1	246.10	240.00	-4.4	113,819	0.00%
2021/07/22	63.1	229.58	68.4	230.43	240.00	-5.3	112,099	0.00%
2021/07/21	51	248.51	47	252.47	238.50	4	109,689	0.00%
2021/07/20	47.2	271.22	64	269.15	260.50	-16.8	107,231	-0.02%
2021/07/19	247	289.99	242	287.37	286.00	5	105,706	0.00%	大買/大賣/
2021/07/16	51	291.18	51.2	293.71	286.00	-0.1	105,178	0.00%
2021/07/15	62	268.14	56	267.72	278.50	6	102,364	0.01%
2021/07/14	59.1	255.20	72	255.65	253.50	-12.9	101,196	-0.01%
2021/07/13	65	276.52	38	279.54	258.50	27	98,531	0.03%
2021/07/12	65.2	291.27	75.1	291.12	287.00	-9.9	96,744	-0.01%
2021/07/09	93.2	288.98	56	287.49	275.00	37.2	94,700	0.04%
2021/07/08	101.1	276.89	120.5	282.18	304.00	-19.4	92,400	-0.02%	大買/大賣/
2021/07/07	173.7	291.00	149.2	296.06	276.50	24.5	89,534	0.03%	大買/大賣/
2021/07/06	214.5	308.72	199	304.45	296.00	15.5	87,537	0.02%	大買/大賣/
2021/07/05	35.2	309.27	30	311.97	302.00	5.2	85,714	0.01%
2021/07/02	65	334.22	48.1	335.73	326.50	16.9	83,762	0.02%
2021/07/01	57.2	334.59	51.1	342.12	336.00	6.1	81,705	0.01%
2021/06/30	36	307.01	69	310.67	321.00	-33	77,304	-0.04%
2021/06/29	83.6	308.49	46.2	307.74	292.00	37.3	75,146	0.05%
2021/06/28	40	291.94	25	297.12	300.00	15	71,395	0.02%
2021/06/25	23	265.87	59.5	268.14	273.00	-36.5	70,194	-0.05%
2021/06/24	31.3	235.72	35	238.33	248.50	-3.7	67,663	-0.01%
2021/06/23	66.2	245.57	46.1	245.21	226.00	20.1	65,883	0.03%
2021/06/22	65.1	266.42	52	260.33	251.00	13.1	61,674	0.02%
2021/06/21	13.1	240.92	13	246.35	249.00	0.1	58,851	0.00%
2021/06/18	22.1	214.68	30.1	218.31	226.50	-8	58,156	-0.01%
2021/06/17	42.2	205.10	27	204.61	206.00	15.2	56,643	0.03%
2021/06/16	15.1	206.09	10.3	209.01	205.50	4.9	55,154	0.01%
2021/06/15	8	185.19	20	188.10	191.50	-12	53,839	-0.02%
2021/06/11	6.3	172.59	22.2	168.74	174.50	-15.9	53,432	-0.03%
2021/06/10	14	154.64	0	0.00	159.00	14	53,228	0.03%
2021/06/09	10.2	161.20	0	0.00	160.00	10.2	53,324	0.02%
2021/06/08	0	160.50	22.1	162.04	165.00	-22.1	53,404	-0.04%
2021/06/07	9	145.56	11	141.18	153.00	-2	53,464	0.00%
2021/06/04	11	155.82	0	0.00	155.50	11	53,521	0.02%
2021/06/03	10	163.20	10	162.60	161.00	0	53,592	0.00%
2021/06/02	7	163.50	4	160.50	160.00	3	53,515	0.01%
2021/06/01	7	145.36	27	155.13	159.50	-20	53,205	-0.04%
2021/05/31	45.1	148.15	5.2	151.44	145.00	39.9	53,006	0.08%
2021/05/28	66	147.48	82.2	149.00	154.50	-16.2	52,533	-0.03%
2021/05/27	42	135.51	26	138.88	140.50	16	50,723	0.03%
2021/05/26	6	120.00	28	122.79	128.00	-22	47,866	-0.05%
2021/05/25	71.2	122.07	48	123.90	116.50	23.2	46,237	0.05%
2021/05/24	17	120.06	43	121.86	125.00	-26	43,825	-0.06%
2021/05/21	26	112.88	18	113.17	114.00	8	42,234	0.02%
2021/05/20	27	99.85	89	100.42	104.00	-62	41,724	-0.15%
2021/05/19	45	92.18	27	93.12	94.60	18	39,609	0.05%
2021/05/18	10	82.61	6	82.00	86.00	4	39,042	0.01%
2021/05/17	17	78.79	29	77.83	78.20	-12	38,911	-0.03%
2021/05/14	10	78.59	10	79.18	81.60	0	37,764	0.00%
2021/05/13	1	80.10	7	80.44	80.10	-6	36,679	-0.02%
2021/05/12	20	92.15	14	90.91	88.90	6	36,346	0.02%
2021/05/11	47	101.36	46	99.60	98.70	1	36,361	0.00%
2021/05/10	19	99.68	21	98.85	101.50	-2	35,317	-0.01%
2021/05/07	55	89.92	64	90.25	92.30	-9	34,558	-0.03%
2021/05/06	65	90.86	54	89.42	89.90	11	34,312	0.03%
2021/05/05	42	91.19	48	93.52	92.50	-6	33,721	-0.02%
2021/05/04	23	98.25	9	92.97	91.40	14	33,189	0.04%
2021/05/03	24.2	101.15	38	100.82	101.50	-13.8	32,428	-0.04%
2021/04/29	37	92.65	21	92.25	94.70	16	31,563	0.05%
2021/04/28	18	95.76	42	97.02	92.50	-24	31,936	-0.08%
2021/04/27	68	93.23	49	94.12	91.20	19	31,941	0.06%
2021/04/26	8	89.23	13	89.66	90.20	-5	31,963	-0.02%
2021/04/23	29	84.06	39	85.61	82.00	-10	32,715	-0.03%
2021/04/22	24	94.87	35	92.51	85.80	-11	32,945	-0.03%
2021/04/21	8	81.61	6	89.43	89.60	2	32,068	0.01%
2021/04/20	60	80.76	61	80.22	81.50	-1	31,928	0.00%
2021/04/19	14	77.48	17	79.06	80.60	-3	32,264	-0.01%
2021/04/16	10	69.76	15	70.03	73.30	-5	32,430	-0.02%
2021/04/15	28	65.60	21	65.96	66.70	7	32,892	0.02%
2021/04/14	60	66.04	55	66.75	65.30	5	34,186	0.01%
2021/04/13	70	64.56	73	64.71	64.30	-3	34,459	-0.01%
2021/04/12	21	63.45	34	61.85	64.00	-13	35,159	-0.04%
2021/04/09	37	57.44	33	57.25	58.20	4	36,862	0.01%
2021/04/08	32	58.49	34	58.92	58.90	-2	37,908	-0.01%
2021/04/07	20	58.28	15	58.26	58.70	5	39,236	0.01%
2021/04/06	35	56.86	25	57.14	57.40	10	42,280	0.02%
2021/04/01	22	56.23	22	55.90	55.90	0	43,279	0.00%
2021/03/31	51	56.52	54	55.30	55.10	-3	44,129	-0.01%
2021/03/30	29	54.56	29	54.20	54.60	0	44,067	0.00%
2021/03/29	39	54.78	43	54.99	55.40	-4	44,720	-0.01%
2021/03/26	7	50.61	10	51.62	52.90	-3	46,649	-0.01%
2021/03/25	3	50.47	5	50.42	49.90	-2	47,659	0.00%
2021/03/24	5	52.10	0	0.00	52.00	5	48,732	0.01%
2021/03/23	27	52.67	23	51.56	51.70	4	48,863	0.01%
2021/03/22	9	53.62	22	53.48	54.50	-13	48,009	-0.03%
2021/03/19	23	49.65	10	49.74	49.55	13	47,755	0.03%
2021/03/18	3	49.90	16	49.80	49.95	-13	48,015	-0.03%
2021/03/17	0	0.00	1	48.95	49.00	-1	48,441	0.00%
2021/03/16	21	48.19	1	48.30	48.65	20	48,956	0.04%
2021/03/15	2	48.45	5	48.50	48.70	-3	49,649	-0.01%
2021/03/12	6	47.70	3	48.53	47.40	3	50,455	0.01%
2021/03/11	5	48.00	4	48.00	47.25	1	50,756	0.00%
2021/03/10	5	46.90	2	47.50	47.00	3	50,926	0.01%
2021/03/09	0	0.00	3	46.35	47.50	-3	51,141	-0.01%
2021/03/08	3	45.78	1	46.90	45.40	2	51,479	0.00%
2021/03/04	4	46.18	1	46.55	46.05	3	52,319	0.01%
2021/03/03	3	45.90	5	46.27	47.30	-2	52,717	0.00%
2021/03/02	8	47.82	6	48.28	45.50	2	53,775	0.00%
2021/02/26	75	47.11	95	46.70	47.95	-20	54,074	-0.04%
2021/02/25	0	0.00	5	47.70	47.30	-5	54,060	-0.01%
2021/02/24	2	47.15	2	46.10	46.00	0	54,183	0.00%
2021/02/23	5	47.71	2	47.30	46.70	3	54,262	0.01%
2021/02/22	6	47.23	10	47.08	46.75	-4	54,800	-0.01%
2021/02/19	3	44.98	1	44.50	44.50	2	54,951	0.00%
2021/02/18	24	45.27	8	45.50	45.25	16	55,206	0.03%
2021/02/17	0	0.00	1	43.15	43.90	-1	54,788	0.00%
2021/02/05	22	42.25	1	42.20	42.20	21	54,773	0.04%
2021/02/04	4	42.51	4	43.33	43.50	0	54,818	0.00%
2021/02/03	2	42.75	5	43.11	42.25	-3	55,361	-0.01%
2021/02/02	8	44.12	7	44.24	43.50	1	56,019	0.00%
2021/02/01	2	42.08	4	41.71	41.35	-2	55,488	0.00%
2021/01/29	3	43.25	3	42.70	42.80	0	55,267	0.00%
2021/01/28	5	45.16	7	45.19	44.75	-2	55,130	0.00%
2021/01/27	3	44.90	1	45.85	44.55	2	54,963	0.00%
2021/01/26	0	0.00	1	46.00	45.60	-1	55,058	0.00%
2021/01/25	1	45.75	4	46.40	45.65	-3	54,998	-0.01%
2021/01/22	2	43.80	12	45.15	44.80	-10	54,629	-0.02%
2021/01/21	3	42.70	11	43.30	42.70	-8	54,212	-0.01%
2021/01/20	0	0.00	1	42.45	42.10	-1	53,579	0.00%
2021/01/19	8	44.80	4	44.83	43.20	4	52,968	0.01%
2021/01/18	1	43.45	4	42.70	45.10	-3	52,507	-0.01%
2021/01/15	17	44.41	2	43.25	43.25	15	51,347	0.03%
2021/01/14	23	49.54	22	49.70	48.05	1	50,492	0.00%
2021/01/13	1	48.15	2	49.20	48.00	-1	50,040	0.00%
2021/01/12	80	49.39	77	48.45	49.05	3	49,715	0.01%
2021/01/11	49	49.54	50	49.55	50.40	-1	48,278	0.00%
2021/01/08	27	48.18	36	48.48	48.50	-9	47,488	-0.02%
2021/01/07	39	47.21	24	46.97	47.35	15	46,536	0.03%
2021/01/06	21	52.20	3	53.87	50.30	18	45,072	0.04%
2021/01/05	31	55.28	36	54.82	54.60	-5	44,340	-0.01%
2021/01/04	58	55.04	54	55.91	57.10	4	43,023	0.01%
2020/12/31	11	51.96	19	52.16	52.90	-8	40,875	-0.02%
2020/12/30	15	49.49	16	49.53	50.10	-1	39,737	0.00%
2020/12/29	71	50.95	52	50.87	49.35	19	38,285	0.05%
2020/12/28	20	51.83	19	51.86	52.80	1	35,075	0.00%
2020/12/25	17	47.87	18	47.77	48.00	-1	33,634	0.00%
2020/12/24	0	0.00	16	45.74	45.25	-16	32,551	-0.05%
2020/12/23	42	44.44	29	44.00	45.45	13	32,156	0.04%
2020/12/22	21	47.73	16	48.05	43.15	5	31,216	0.02%
2020/12/21	8	45.23	18	46.76	47.50	-10	28,681	-0.03%
2020/12/18	0	0.00	5	43.76	43.20	-5	27,305	-0.02%
2020/12/17	0	0.00	18	41.99	42.35	-18	25,975	-0.07%
2020/12/16	2	41.13	4	41.16	41.00	-2	25,507	-0.01%
2020/12/15	14	40.91	11	41.67	40.00	3	25,254	0.01%
2020/12/14	3	40.27	6	40.69	40.75	-3	24,601	-0.01%
2020/12/11	10	40.31	4	40.39	38.95	6	24,110	0.02%
2020/12/10	14	42.08	8	41.98	41.40	6	23,548	0.03%
2020/12/09	33	41.57	43	41.43	41.40	-10	22,943	-0.04%
2020/12/08	35	41.19	38	41.31	40.60	-3	22,173	-0.01%
2020/12/07	14	37.42	20	38.24	38.25	-6	21,113	-0.03%
2020/12/04	27	38.58	5	38.33	38.00	22	20,573	0.11%
2020/12/03	21	39.93	4	39.45	39.50	17	20,136	0.08%
2020/12/02	19	40.38	12	40.27	40.00	7	19,824	0.04%
2020/12/01	11	41.58	3	41.40	41.10	8	19,317	0.04%
2020/11/30	1	43.20	2.1	43.26	43.70	-1.1	18,836	-0.01%
2020/11/27	3	41.52	3	42.30	43.00	0	18,393	0.00%
2020/11/26	26.1	41.18	21	41.99	40.65	5.1	17,895	0.03%
2020/11/25	13	39.47	13	39.32	40.90	0	16,799	0.00%
2020/11/24	4	37.35	1	38.10	37.20	3	16,009	0.02%
2020/11/23	5	37.84	25	37.84	37.45	-20	15,818	-0.13%
2020/11/20	2	37.00	0	0.00	36.75	2	15,621	0.01%
2020/11/19	35	37.36	15	36.64	37.45	20	15,539	0.13%
2020/11/18	9	35.38	7	35.84	36.40	2	14,552	0.01%
2020/11/17	4	32.16	5	32.32	33.35	-1	13,788	-0.01%
2020/11/16	3	31.75	8	31.52	31.55	-5	13,474	-0.04%
2020/11/13	8	31.58	2	30.65	30.60	6	13,393	0.04%
2020/11/12	1	31.25	2	31.20	31.20	-1	13,198	-0.01%
2020/11/11	16	30.24	19	30.34	32.45	-3	13,081	-0.02%
2020/11/10	7	31.61	7	32.36	29.80	0	12,631	0.00%
2020/11/09	3	31.43	0	0.00	32.25	3	11,564	0.03%
2020/11/06	8	29.23	7	28.78	29.35	1	11,333	0.01%
2020/11/04	2	28.80	2	28.75	28.90	0	11,238	0.00%
2020/11/02	4	28.15	4	28.03	27.00	0	10,673	0.00%
2020/10/29	2	25.93	4	25.99	26.70	-2	10,172	-0.02%
2020/10/28	4	27.15	0	0.00	26.15	4	10,059	0.04%
2020/10/26	3	26.18	4	26.26	26.85	-1	9,717	-0.01%
2020/10/21	0	0.00	2	25.15	25.30	-2	9,085	-0.02%
2020/10/20	1	25.10	2	24.45	25.25	-1	8,840	-0.01%
2020/10/19	1	23.35	1	23.50	23.55	0	8,522	0.00%
2020/10/16	3	24.18	2	23.58	23.55	1	8,469	0.01%
2020/10/13	0	0.00	1	24.00	25.05	-1	8,112	-0.01%
2020/10/12	1	22.70	1	23.15	23.15	0	7,687	0.00%
2020/10/08	2	23.65	2	23.65	23.80	0	7,540	0.00%
2020/10/07	2	24.00	1.1	23.83	24.45	1	7,351	0.01%
2020/10/05	1	22.15	4	22.08	22.85	-3	6,852	-0.04%
2020/09/30	0	0.00	5	21.18	21.25	-5	6,606	-0.08%
2020/09/29	6	21.11	0	0.00	21.00	6	6,614	0.09%
2020/09/28	2	21.68	11	21.64	21.65	-9	6,365	-0.14%
2020/09/25	0	0.00	12	20.38	20.45	-12	6,001	-0.20%
2020/09/23	2	19.60	0	0.00	19.50	2	5,708	0.04%
2020/09/22	2	20.00	0	0.00	19.85	2	5,660	0.04%
2020/09/21	2	20.08	0	0.00	20.20	2	5,645	0.04%
2020/09/18	0	0.00	8	20.38	20.30	-8	5,627	-0.14%
2020/09/17	0	0.00	2	20.25	20.20	-2	5,586	-0.04%
2020/09/16	0	0.00	15	19.95	20.10	-15	5,575	-0.27%
2020/09/15	6	19.40	0	0.00	19.80	6	5,503	0.11%
2020/09/14	15	19.69	0	0.00	19.75	15	5,435	0.28%
2020/09/11	6	20.01	10	19.88	20.00	-4	5,337	-0.07%
2020/09/09	11	20.28	5	20.35	20.40	6	5,195	0.12%
2020/09/07	10	20.75	0	0.00	20.15	10	5,064	0.20%
2020/09/04	5	19.97	0	0.00	20.00	5	4,899	0.10%
2020/09/03	0.1	20.40	0	0.00	20.45	0.1	4,775	0.00%
2020/08/26	0	0.00	2	22.15	22.10	-2	4,161	-0.05%
2020/08/25	0	0.00	3	21.47	21.75	-3	3,937	-0.08%
2020/08/24	0	0.00	3	20.38	20.40	-3	3,573	-0.08%
2020/08/20	1	20.55	1	20.80	19.95	0	3,447	0.00%
2020/08/18	2	19.73	0	0.00	20.10	2	3,028	0.07%
2020/08/11	0	0.00	1	19.00	18.80	-1	2,191	-0.05%
2020/07/17	1	18.20	0	0.00	18.10	1	2,067	0.05%
2020/06/19	20	16.55	0	0.00	16.25	20	1,824	1.10%
2020/04/27	0	0.00	1	16.35	16.40	-1	2,274	-0.04%
2020/04/21	1	16.60	0	0.00	15.95	1	2,263	0.04%
2020/04/15	0	0.00	2	16.20	16.10	-2	2,151	-0.09%
2020/03/26	0	0.00	1	13.50	13.60	-1	1,872	-0.05%
2020/03/25	1	13.50	0	0.00	13.25	1	1,844	0.05%
2020/02/19	1	17.60	0	0.00	17.50	1	1,290	0.08%
2020/01/15	0	0.00	1	18.25	18.30	-1	1,200	-0.08%
2019/12/24	0	0.00	1	18.60	18.50	-1	1,368	-0.07%
2019/12/12	0	0.00	1	18.15	18.15	-1	1,324	-0.08%
2019/12/05	0	0.00	1	18.35	18.45	-1	1,434	-0.07%
2019/11/28	1	18.40	1	18.45	18.45	0	1,766	0.00%
2019/10/29	0	0.00	1	18.50	18.35	-1	3,427	-0.03%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/09/26	2	18.60	0	0.00	18.55	2	4,686	0.04%
2019/09/25	1	18.80	0	0.00	18.85	1	4,760	0.02%
2019/09/16	3	18.80	0	0.00	18.90	3	4,869	0.06%
2019/09/11	5	19.05	0	0.00	18.85	5	4,908	0.10%
2019/09/10	0	0.00	5	19.45	19.20	-5	4,870	-0.10%
2019/09/05	5	19.84	0	0.00	19.75	5	4,873	0.10%
2019/08/26	1	19.25	1	19.10	18.75	0	4,612	0.00%
2019/08/23	0	0.00	2	18.50	18.60	-2	4,582	-0.04%
2019/08/22	1	19.30	0	0.00	18.75	1	4,606	0.02%
2019/08/21	1	19.30	1	19.45	19.30	0	4,570	0.00%
2019/08/15	2	19.98	0	0.00	19.80	2	4,356	0.05%
2019/08/05	1	21.10	0	0.00	21.40	1	3,939	0.03%
2019/08/02	2	21.60	20	20.55	21.80	-18	3,813	-0.47%
2019/08/01	1	20.95	0	0.00	20.85	1	3,588	0.03%
2019/07/30	2	21.80	5	21.57	21.25	-3	3,382	-0.09%
2019/07/29	53	21.99	36	22.10	22.10	17	3,295	0.52%
2019/07/26	58	22.65	82	22.72	21.90	-24	3,167	-0.76%
2019/07/25	14	21.19	5	21.81	21.90	9	2,829	0.32%
2019/07/24	23	20.33	4	20.50	20.40	19	2,501	0.76%
2019/07/23	0	0.00	1	19.75	19.55	-1	2,277	-0.04%
2019/07/04	2	19.35	0	0.00	19.25	2	1,874	0.11%
2019/07/01	1	18.30	1	18.25	18.25	0	1,709	0.00%
2019/05/27	0	0.00	3	18.08	18.05	-3	905	-0.33%
2019/05/24	2	17.85	0	0.00	17.90	2	854	0.23%
2019/05/21	10	17.50	10	17.40	17.55	0	794	0.00%
2019/05/14	0	0.00	3	16.55	16.70	-3	687	-0.44%
2019/04/22	0	0.00	5	16.50	16.55	-5	590	-0.85%
2019/03/19	5	16.00	0	0.00	16.00	5	461	1.08%
2019/02/21	0	0.00	5	16.30	16.40	-5	504	-0.99%
2019/01/30	0	0.00	15	15.80	15.75	-15	463	-3.23%
2018/12/14	3	16.05	0	0.00	16.10	3	788	0.38%
2018/12/10	5	16.00	0	0.00	16.00	5	800	0.62%
2018/10/08	0	0.00	6	16.25	16.10	-6	1,180	-0.51%
2018/10/05	0	0.00	10	16.45	16.30	-10	1,202	-0.83%
2018/08/21	10	17.30	0	0.00	17.30	10	1,318	0.76%
2018/08/07	6	16.95	0	0.00	16.85	6	1,336	0.45%
2018/06/25	0	0.00	0.1	16.60	16.55	-0.1	1,308	-0.01%
2018/06/13	1	16.65	0	0.00	16.65	1	1,409	0.07%
2018/05/18	0	0.00	2	16.55	16.60	-2	1,610	-0.12%
2018/05/17	2	16.45	0	0.00	16.55	2	1,629	0.12%
2018/05/09	0.1	17.05	0	0.00	17.05	0.1	1,665	0.01%
2018/01/25	1	19.40	0	0.00	19.35	1	3,110	0.03%
2018/01/04	1	19.40	0	0.00	19.45	1	3,285	0.03%