萬海 (2615)-永豐金-埔里券商分點個股進出

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
52.8
漲跌
▲2.0
漲幅
+3.94%
成交量
41,947張
產業
上市航運類股
2310人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里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
2024/05/08	17	52.61	21	52.80	52.80	-4	9,418	-0.04%
2024/05/07	64	50.67	65	50.63	50.80	-1	8,781	-0.01%
2024/05/06	0	0.00	21	49.96	49.80	-21	8,545	-0.25%
2024/05/03	25	49.46	7	49.59	49.40	18	8,490	0.21%
2024/05/02	20	50.58	15.1	49.58	49.40	4.9	8,400	0.06%
2024/04/30	2	50.45	2	50.50	50.70	0	7,939	0.00%
2024/04/29	19	49.49	24	49.67	49.55	-5	7,708	-0.06%
2024/04/26	65.1	48.67	170.3	47.73	48.35	-105.2	7,407	-1.42%	大賣/鉅額交易
2024/04/25	11	45.45	3	45.35	45.50	8	7,008	0.11%
2024/04/24	4	45.23	2	45.30	45.45	2	7,132	0.03%
2024/04/22	0	0.00	1	44.75	43.85	-1	7,263	-0.01%
2024/04/19	7	43.87	15.1	44.11	43.25	-8.1	7,188	-0.11%
2024/04/18	13	42.96	8	43.26	42.90	5	7,189	0.07%
2024/04/17	7	43.08	3	43.02	42.80	4	7,256	0.06%
2024/04/16	4.1	43.42	5	43.89	42.90	-0.9	7,492	-0.01%
2024/04/15	2	44.83	3	44.90	45.10	-1	7,909	-0.01%
2024/04/12	2	44.75	1	44.75	45.00	1	8,164	0.01%
2024/04/10	0	0.00	30	44.62	44.50	-30	9,432	-0.32%
2024/04/09	2	44.50	2	44.68	44.95	0	9,660	0.00%
2024/04/08	0	43.40	1	44.30	44.10	-1	10,167	-0.01%
2024/04/03	1	43.75	3	43.95	43.65	-2	10,191	-0.02%
2024/04/02	6	44.14	0.3	44.35	44.05	5.7	10,328	0.06%
2024/04/01	1	44.15	8	44.48	44.55	-7	10,619	-0.07%
2024/03/29	6	44.23	0	0.00	44.10	6	11,020	0.05%
2024/03/28	33	44.45	42	44.07	44.00	-9	11,852	-0.08%
2024/03/27	0.5	44.60	0	0.00	44.45	0.5	13,593	0.00%
2024/03/26	1.3	44.78	1	44.55	44.55	0.3	14,921	0.00%
2024/03/25	2	45.40	5	45.42	45.40	-3	15,353	-0.02%
2024/03/22	9.1	44.62	9	44.87	45.30	0.1	16,105	0.00%
2024/03/21	19	45.19	3	45.57	45.10	16	16,959	0.09%
2024/03/20	20.2	45.47	42	45.12	45.00	-21.8	17,230	-0.13%
2024/03/19	20	45.76	18	45.83	45.50	2	17,402	0.01%
2024/03/18	2	45.43	3	45.67	45.65	-1	17,526	-0.01%
2024/03/15	80.3	45.40	5	45.56	46.45	75.3	17,778	0.42%
2024/03/14	59	47.32	8.1	47.39	47.10	50.9	17,606	0.29%
2024/03/13	2.1	49.44	33	49.86	49.00	-30.9	17,484	-0.18%
2024/03/12	16	49.12	3	49.40	49.45	13	17,429	0.07%
2024/03/11	0	0.00	10	49.25	49.30	-10	17,544	-0.06%
2024/03/08	20	48.50	10	49.45	48.65	10	17,905	0.06%
2024/03/07	0	0.00	11	48.35	48.10	-11	18,241	-0.06%
2024/03/06	3.1	48.83	0	0.00	48.40	3.1	18,390	0.02%
2024/03/05	5	49.76	0.6	50.00	49.35	4.4	18,379	0.02%
2024/03/04	20	49.20	21.3	49.99	49.65	-1.3	18,350	-0.01%
2024/03/01	17	49.71	16	49.81	49.90	1	18,376	0.01%
2024/02/29	39	50.11	25	50.05	50.40	14	18,247	0.08%
2024/02/27	4	48.59	0	0.00	48.10	4	17,884	0.02%
2024/02/26	1	49.05	16	48.96	48.80	-15	17,833	-0.08%
2024/02/23	11	49.76	11	49.97	49.65	0	17,845	0.00%
2024/02/22	0	0.00	5	50.10	50.00	-5	17,821	-0.03%
2024/02/21	12	49.18	7	49.36	49.00	5	17,723	0.03%
2024/02/20	19	48.71	12.1	48.34	48.65	6.9	17,675	0.04%
2024/02/19	0	0.00	3	47.78	47.90	-3	17,664	-0.02%
2024/02/16	4	47.31	0	0.00	47.30	4	17,819	0.02%
2024/02/15	14.2	47.08	6	46.95	47.20	8.2	17,961	0.05%
2024/02/05	0	48.10	0	0.00	47.75	0	17,943	0.00%
2024/02/02	2	48.85	5	48.24	48.20	-3	17,983	-0.02%
2024/02/01	1	48.90	1	49.45	49.65	0	17,868	0.00%
2024/01/31	0	0.00	1	49.00	48.90	-1	17,839	-0.01%
2024/01/30	5	50.00	4	49.60	49.45	1	17,848	0.01%
2024/01/29	11	49.95	12	50.01	50.00	-1	17,858	-0.01%
2024/01/26	11	49.75	11	49.65	49.75	0	17,882	0.00%
2024/01/25	2.1	50.09	1	50.40	49.75	1.1	17,876	0.01%
2024/01/24	4	50.88	4	50.78	50.50	0	17,811	0.00%
2024/01/23	4	50.95	1	50.50	50.20	3	17,846	0.02%
2024/01/22	6	49.67	1	50.20	50.70	5	17,889	0.03%
2024/01/19	7	51.86	6.4	51.52	51.20	0.6	17,791	0.00%
2024/01/18	4	52.43	14	52.37	52.50	-10	17,695	-0.06%
2024/01/17	1.5	51.05	9	50.40	51.00	-7.5	17,539	-0.04%
2024/01/16	5	52.02	2	51.60	52.00	3	17,383	0.02%
2024/01/15	5	53.40	3	53.20	52.80	2	17,235	0.01%
2024/01/12	22.5	52.46	19	52.66	52.50	3.5	17,179	0.02%
2024/01/11	5	50.94	6	51.07	50.90	-1	17,038	-0.01%
2024/01/10	23	50.85	17	50.64	50.70	6	16,960	0.04%
2024/01/09	17	53.42	1.2	52.43	52.40	15.8	16,693	0.09%
2024/01/08	18.4	56.55	29.2	56.39	56.20	-10.8	16,210	-0.07%
2024/01/05	15.2	56.79	12.4	57.57	57.90	2.9	15,999	0.02%
2024/01/04	42.4	56.81	87	57.09	57.00	-44.7	15,558	-0.29%
2024/01/03	10	55.39	7	55.31	55.00	3	14,793	0.02%
2024/01/02	70	55.47	14.2	56.89	54.70	55.9	14,512	0.38%
2023/12/29	7	55.01	2	54.90	55.00	5	13,941	0.04%
2023/12/28	1	55.50	0	0.00	55.20	1	13,906	0.01%
2023/12/27	5.1	56.72	4.9	56.84	56.60	0.1	13,795	0.00%
2023/12/26	13	55.01	15	55.91	56.00	-2	13,532	-0.01%
2023/12/25	13	56.38	31	55.29	54.50	-18	13,140	-0.14%
2023/12/22	39.2	60.49	35.3	60.04	60.10	3.9	12,342	0.03%
2023/12/21	20	57.71	10	57.53	59.60	10	10,570	0.09%
2023/12/20	1	53.70	3	53.97	54.50	-2	9,261	-0.02%
2023/12/19	20.1	53.35	8	52.93	52.30	12.1	8,798	0.14%
2023/12/18	19	52.54	28	52.67	52.90	-9	8,116	-0.11%
2023/12/15	5	50.26	8	50.29	50.60	-3	7,335	-0.04%
2023/12/14	6	49.53	5	49.36	49.05	1	7,080	0.01%
2023/12/13	17	50.84	5	50.36	50.10	12	6,925	0.17%
2023/12/12	4	53.08	5	52.68	51.80	-1	7,366	-0.01%
2023/12/11	4	52.05	1	52.10	52.40	3	7,192	0.04%
2023/12/08	0	0.00	3	51.10	51.10	-3	6,988	-0.04%
2023/12/07	3	50.63	0	0.00	50.10	3	6,981	0.04%
2023/12/06	3	50.97	4	50.83	51.30	-1	6,957	-0.01%
2023/12/05	7	51.81	4	51.20	52.00	3	6,865	0.04%
2023/12/04	1.2	52.07	12.2	51.38	52.50	-11	6,511	-0.17%
2023/12/01	0	0.00	30.3	48.40	48.65	-30.3	6,098	-0.50%
2023/11/29	3	46.60	0.2	46.70	46.55	2.9	6,006	0.05%
2023/11/28	0	0.00	2	47.08	47.00	-2	6,013	-0.03%
2023/11/27	0	0.00	3	46.07	46.00	-3	5,993	-0.05%
2023/11/24	1	45.55	0	0.00	45.50	1	5,985	0.02%
2023/11/23	2	45.60	1	45.75	45.75	1	6,051	0.02%
2023/11/22	1	46.45	3	45.55	45.65	-2	6,052	-0.03%
2023/11/21	2	46.75	0	0.00	46.55	2	6,010	0.03%
2023/11/20	1	47.10	0	0.00	46.95	1	6,094	0.02%
2023/11/17	2	47.33	1	47.70	47.25	1	6,174	0.02%
2023/11/16	2	47.43	1	47.40	47.40	1	6,207	0.02%
2023/11/15	4	46.51	13.4	47.54	47.85	-9.4	6,230	-0.15%
2023/11/14	5.3	46.43	7.4	47.02	46.10	-2.1	6,289	-0.03%
2023/11/13	1	45.55	5	45.80	45.75	-4	6,211	-0.06%
2023/11/10	6	45.41	2	45.20	45.00	4	6,230	0.06%
2023/11/09	1	46.00	1	46.55	46.35	0	6,191	0.00%
2023/11/07	0.4	46.25	0	0.00	46.25	0.4	6,245	0.01%
2023/11/06	4.2	46.92	3	47.17	47.45	1.2	6,240	0.02%
2023/11/03	3	47.40	1	47.50	47.70	2	6,210	0.03%
2023/10/31	0	0.00	2	46.50	46.20	-2	6,272	-0.03%
2023/10/30	0	0.00	4	46.51	47.45	-4	6,225	-0.06%
2023/10/27	3	45.50	4	45.35	45.50	-1	6,150	-0.02%
2023/10/20	0	0.00	4	44.88	44.90	-4	6,415	-0.06%
2023/10/18	1	44.70	8	44.50	44.85	-7	6,467	-0.11%
2023/10/17	0	0.00	2.1	44.95	44.70	-2.1	6,481	-0.03%
2023/10/16	3	44.02	3	44.77	45.00	0	6,549	0.00%
2023/10/13	4	44.70	1	44.35	44.25	3	6,610	0.05%
2023/10/11	1	45.75	1	45.25	45.25	0	6,647	0.00%
2023/10/06	1	47.05	3	47.15	46.95	-2	6,776	-0.03%
2023/10/05	22.2	46.91	2	47.15	46.75	20.2	6,910	0.29%
2023/10/04	3	46.40	6.2	46.43	46.35	-3.2	6,971	-0.05%
2023/10/03	6	46.61	1	46.00	46.00	5	7,134	0.07%
2023/10/02	18	47.81	0	0.00	47.35	18	7,230	0.25%
2023/09/28	1	48.75	1	48.50	48.30	0	7,291	0.00%
2023/09/27	1	48.90	1	49.70	48.40	0	7,636	0.00%
2023/09/25	3	49.03	1	49.25	49.20	2	9,197	0.02%
2023/09/22	3.9	49.44	0	0.00	49.50	3.9	9,463	0.04%
2023/09/21	4.2	50.40	2	50.20	49.80	2.2	9,532	0.02%
2023/09/20	6.1	51.50	7	51.73	51.30	-0.9	9,490	-0.01%
2023/09/19	0	0.00	1	51.10	50.50	-1	9,382	-0.01%
2023/09/18	1.1	50.58	2	50.80	50.90	-0.9	9,376	-0.01%
2023/09/15	20	50.72	18.1	50.47	50.60	1.9	9,386	0.02%
2023/09/14	5	48.63	38.5	48.39	48.85	-33.5	8,722	-0.38%
2023/09/13	10	46.70	1	46.25	46.65	9	8,628	0.10%
2023/09/12	0	46.45	0	0.00	46.80	0	8,725	0.00%
2023/09/11	3	45.70	3	45.95	46.00	0	8,719	0.00%
2023/09/08	30	46.38	22	46.72	46.30	8	8,781	0.09%
2023/09/07	2	45.85	0	0.00	45.65	2	8,817	0.02%
2023/09/06	4	46.33	3	46.55	46.30	1	8,880	0.01%
2023/09/05	0	47.15	1	47.20	47.30	-1	8,935	-0.01%
2023/09/04	22	45.39	76	46.35	46.50	-54	9,162	-0.59%
2023/09/01	4.1	45.13	2	45.35	44.90	2.1	9,167	0.02%
2023/08/31	17	45.47	6	45.58	45.30	11	9,261	0.12%
2023/08/30	20.2	45.58	9	45.84	45.85	11.2	9,242	0.12%
2023/08/29	14	45.47	4	45.68	45.35	10	9,324	0.11%
2023/08/25	1	46.20	1	45.70	45.90	0	9,499	0.00%
2023/08/24	29	46.18	7	46.02	46.00	22	9,566	0.23%
2023/08/23	12.1	48.11	0	0.00	47.55	12.1	9,478	0.13%
2023/08/22	7	48.74	10	48.87	48.70	-3	9,435	-0.03%
2023/08/21	10	49.97	2	50.10	49.30	8	9,449	0.08%
2023/08/18	24	50.63	45	50.90	50.50	-21	9,404	-0.22%
2023/08/17	2	47.10	5.5	47.47	47.90	-3.5	9,202	-0.04%
2023/08/16	6	48.03	1.2	47.60	47.60	4.9	9,232	0.05%
2023/08/15	6	49.15	0	0.00	49.00	6	9,236	0.06%
2023/08/14	5	49.60	3	49.93	49.50	2	9,286	0.02%
2023/08/11	4	49.63	8	50.43	50.60	-4	9,367	-0.04%
2023/08/10	5	49.74	6	50.01	50.10	-1	9,379	-0.01%
2023/08/09	4	49.98	6	50.18	50.10	-2	9,428	-0.02%
2023/08/08	17	50.03	1	50.20	50.10	16	9,472	0.17%
2023/08/07	2.1	50.36	0	0.00	50.50	2.1	9,594	0.02%
2023/08/04	3	51.40	2	51.50	51.60	1	9,661	0.01%
2023/08/02	5	50.70	3	50.50	51.10	2	9,689	0.02%
2023/08/01	2	50.90	5	51.02	51.10	-3	9,706	-0.03%
2023/07/31	3	50.80	0	0.00	50.40	3	9,784	0.03%
2023/07/28	1	51.20	1	51.40	51.80	0	9,824	0.00%
2023/07/27	1	50.20	5.1	50.42	50.40	-4.1	9,917	-0.04%
2023/07/26	3	49.60	6	49.63	49.45	-3	9,944	-0.03%
2023/07/25	0	49.50	0	0.00	49.20	0	9,972	0.00%
2023/07/24	2.2	49.77	2	49.53	49.30	0.2	10,070	0.00%
2023/07/21	2	51.20	2	51.05	50.90	0	10,120	0.00%
2023/07/20	1	50.90	1	51.50	51.90	0	10,171	0.00%
2023/07/19	4.2	50.92	5	50.82	50.90	-0.8	10,214	-0.01%
2023/07/18	3	50.77	9	51.02	50.40	-6	10,362	-0.06%
2023/07/14	2.2	50.37	13	50.54	50.40	-10.8	10,323	-0.10%
2023/07/13	8.1	50.42	9	50.01	49.30	-0.9	10,335	-0.01%
2023/07/12	7	52.66	5.5	51.66	51.60	1.6	10,261	0.02%
2023/07/11	12	53.92	12	53.69	53.60	0	10,245	0.00%
2023/07/10	9.4	54.75	4	53.78	53.60	5.4	10,259	0.05%
2023/07/07	10	56.64	2	56.70	56.70	8	10,090	0.08%
2023/07/06	10	57.39	21	57.72	57.60	-11	9,972	-0.11%
2023/07/05	16.2	56.97	17	57.32	57.70	-0.8	9,939	-0.01%
2023/07/04	52.5	60.66	29.1	60.59	57.30	23.4	9,675	0.24%
2023/07/03	19	57.94	17.3	58.52	58.90	1.7	8,716	0.02%
2023/06/30	11	58.86	4.3	58.99	59.00	6.7	8,216	0.08%
2023/06/29	10.5	57.48	8	57.46	57.30	2.5	7,941	0.03%
2023/06/28	5.1	58.40	1	58.40	58.40	4.1	7,880	0.05%
2023/06/27	1	59.20	1	59.10	58.80	0	7,873	0.00%
2023/06/26	8.4	59.61	2	59.20	58.80	6.4	7,871	0.08%
2023/06/21	2	60.15	0	0.00	60.20	2	7,865	0.03%
2023/06/20	1	61.10	1	61.40	61.00	0	7,836	0.00%
2023/06/19	2	61.70	0	62.50	61.10	2	7,892	0.02%
2023/06/16	1	62.87	12	62.37	62.60	-11	7,918	-0.14%
2023/06/15	1.1	61.80	2	61.90	61.70	-0.9	7,940	-0.01%
2023/06/14	13	62.75	6.1	62.63	62.20	6.9	8,067	0.09%
2023/06/13	4	61.63	1	62.10	61.80	3	8,375	0.04%
2023/06/12	0.1	61.00	0	0.00	62.10	0.1	8,862	0.00%
2023/06/09	0.1	61.00	0	0.00	61.80	0.1	9,553	0.00%
2023/06/08	0.1	61.80	6.6	61.65	61.50	-6.5	9,687	-0.07%
2023/06/07	3	59.60	12	59.97	59.80	-9	9,917	-0.09%
2023/06/06	8.1	59.01	85	59.27	59.50	-76.9	9,925	-0.77%
2023/06/05	0.1	58.20	0	0.00	58.00	0.1	9,958	0.00%
2023/06/02	23.1	57.64	35	57.96	58.10	-11.9	10,005	-0.12%
2023/06/01	65.2	57.44	53	57.31	57.10	12.2	10,059	0.12%
2023/05/31	4.3	58.26	4	58.00	58.00	0.3	10,104	0.00%
2023/05/30	65.1	58.90	0	0.00	58.70	65.1	10,281	0.63%
2023/05/29	1.2	59.60	6	59.83	60.00	-4.8	10,361	-0.05%
2023/05/26	12.3	58.99	11	59.04	58.90	1.3	10,595	0.01%
2023/05/25	8.3	59.27	0	0.00	58.70	8.3	10,907	0.08%
2023/05/24	0.1	60.20	0	0.00	60.10	0.1	11,227	0.00%
2023/05/23	1.1	60.48	0	0.00	60.10	1.1	11,458	0.01%
2023/05/22	3.2	59.90	13	60.35	60.20	-9.8	11,482	-0.09%
2023/05/19	4	60.13	2.1	60.36	60.30	1.9	11,432	0.02%
2023/05/18	12	59.97	0	0.00	59.60	12	11,369	0.11%
2023/05/17	2	59.65	5	60.18	60.20	-3	11,390	-0.03%
2023/05/16	7	59.80	4	59.78	59.60	3	11,367	0.03%
2023/05/15	3	58.67	12	59.74	60.20	-9	11,413	-0.08%
2023/05/12	19	58.98	3	59.17	59.20	16	11,434	0.14%
2023/05/11	3	60.27	2	60.10	59.10	1	11,447	0.01%
2023/05/10	4.1	61.27	2	61.15	61.60	2.1	11,368	0.02%
2023/05/09	2	60.00	6.1	60.18	60.20	-4.1	11,394	-0.04%
2023/05/08	3.1	59.37	1	59.60	59.40	2.1	11,536	0.02%
2023/05/05	8	59.70	1	60.10	59.50	7	11,898	0.06%
2023/05/04	11.1	60.40	12	60.60	60.10	-0.9	11,984	-0.01%
2023/05/03	25.2	61.61	11	62.19	60.50	14.2	12,004	0.12%
2023/05/02	16.2	63.86	8	65.10	63.20	8.2	11,970	0.07%
2023/04/28	3	65.00	3	64.90	65.00	0	12,084	0.00%
2023/04/27	2	62.80	2	62.85	63.70	0	12,176	0.00%
2023/04/26	2.1	63.70	1	63.00	63.70	1.1	12,253	0.01%
2023/04/25	6.1	64.81	2	64.20	64.20	4.1	12,258	0.03%
2023/04/24	6	65.05	6	65.27	65.50	0	12,374	0.00%
2023/04/21	23.1	65.91	3	66.80	65.00	20.1	12,497	0.16%
2023/04/20	12.1	68.02	6	68.07	67.70	6.1	12,473	0.05%
2023/04/19	1.1	68.03	0	0.00	68.00	1.1	12,630	0.01%
2023/04/18	5	69.46	8.3	69.11	69.00	-3.3	12,772	-0.03%
2023/04/17	7	70.57	9	70.74	70.50	-2	12,889	-0.02%
2023/04/14	0	0.00	4	69.45	69.90	-4	13,041	-0.03%
2023/04/13	7	68.21	1	68.80	68.50	6	13,235	0.05%
2023/04/12	1	69.00	1	69.50	68.80	0	13,442	0.00%
2023/04/10	5	69.70	7	68.94	68.80	-2	14,135	-0.01%
2023/04/07	12	69.23	7	69.16	69.40	5	14,505	0.03%
2023/04/06	9.1	68.22	12	68.04	67.80	-2.9	14,953	-0.02%
2023/03/31	2	69.00	6	68.75	68.50	-4	15,727	-0.03%
2023/03/30	11	68.81	2	68.75	68.50	9	17,126	0.05%
2023/03/29	5	69.24	1	69.20	68.80	4	17,649	0.02%
2023/03/28	8	69.66	10	70.20	69.30	-2	18,203	-0.01%
2023/03/27	5	70.06	5	70.48	69.70	0	18,992	0.00%
2023/03/24	7	69.83	13.5	69.92	70.50	-6.5	19,983	-0.03%
2023/03/23	4	69.98	4	69.68	69.90	0	20,125	0.00%
2023/03/22	3	69.13	9	69.96	70.40	-6	20,171	-0.03%
2023/03/21	10	69.54	1	69.60	69.00	9	20,226	0.04%
2023/03/20	6	70.30	39	69.82	69.60	-33	20,233	-0.16%
2023/03/17	77.2	68.89	50	68.94	69.00	27.2	20,203	0.13%
2023/03/16	46	68.90	23	68.25	68.20	23	20,128	0.11%
2023/03/15	123	71.63	101.2	71.53	71.00	21.9	19,886	0.11%	大買/大賣/
2023/03/14	75.1	73.27	7.5	73.34	72.50	67.7	19,571	0.35%
2023/03/13	37	80.09	39	80.33	80.50	-2	18,898	-0.01%
2023/03/10	78.1	80.08	127	80.87	79.10	-49	18,755	-0.26%	大賣/
2023/03/09	61	79.91	64	80.25	80.10	-3	18,527	-0.02%
2023/03/08	38	79.12	42	80.02	79.00	-4	18,647	-0.02%
2023/03/07	32	80.68	67	80.70	80.70	-35	18,699	-0.19%
2023/03/06	63	80.85	34	81.16	80.60	29	18,803	0.15%
2023/03/03	62	80.68	56.2	80.64	81.10	5.9	19,016	0.03%
2023/03/02	55	80.54	45	79.74	80.70	10	19,149	0.05%
2023/03/01	36	78.47	33	78.15	78.60	3	18,998	0.02%
2023/02/24	47	79.60	44	79.50	79.60	3	18,961	0.02%
2023/02/23	35.1	79.19	40	79.09	79.20	-4.9	18,829	-0.03%
2023/02/22	60	77.70	38.3	77.83	76.70	21.7	18,592	0.12%
2023/02/21	41.1	77.44	41	76.04	77.50	0.1	18,344	0.00%
2023/02/20	15.1	74.00	19	74.06	74.00	-3.9	18,296	-0.02%
2023/02/17	20	73.07	19.2	72.95	73.30	0.9	18,522	0.00%
2023/02/16	0.1	73.90	0	0.00	73.70	0.1	18,664	0.00%
2023/02/15	14	74.31	14.8	74.00	73.70	-0.8	19,073	0.00%
2023/02/14	10	74.80	11	74.97	74.80	-1	19,329	-0.01%
2023/02/13	7	73.86	6	73.93	73.80	1	19,474	0.01%
2023/02/10	5	75.74	13	76.28	75.50	-8	19,706	-0.04%
2023/02/09	11.8	77.36	10	77.45	76.90	1.8	20,025	0.01%
2023/02/08	0	0.00	1	78.00	77.90	-1	20,279	0.00%
2023/02/07	25	76.50	24	76.96	77.60	1	20,350	0.00%
2023/02/06	5	77.14	3	77.53	76.10	2	20,482	0.01%
2023/02/03	31.2	80.69	68	80.16	79.50	-36.8	20,459	-0.18%
2023/02/02	24	77.43	24	78.69	78.60	0	20,220	0.00%
2023/02/01	2	76.20	2	76.55	76.70	0	20,217	0.00%
2023/01/31	10	75.84	5	75.86	75.90	5	20,313	0.02%
2023/01/30	15	74.01	18	74.60	75.60	-3	20,414	-0.01%
2023/01/17	17	74.14	28	73.95	73.60	-11	20,433	-0.05%
2023/01/16	23	72.89	22	73.61	73.70	1	20,475	0.00%
2023/01/13	12	74.65	3	74.53	74.50	9	20,424	0.04%
2023/01/12	24	75.92	111	74.33	74.10	-87	20,536	-0.42%	大賣/
2023/01/11	11	76.60	7.1	76.48	76.10	3.9	20,473	0.02%
2023/01/10	28	77.30	21	77.05	76.50	7	20,444	0.03%
2023/01/09	43	77.39	14	77.54	77.50	29	20,639	0.14%
2023/01/06	32	76.99	31	77.25	77.80	1	20,709	0.00%
2023/01/05	76	77.77	56	77.97	77.10	20	20,762	0.10%
2023/01/04	89	78.12	35	77.19	77.10	54	20,903	0.26%
2023/01/03	43	80.01	24	79.48	79.20	19	20,825	0.09%
2022/12/30	45	80.54	24	80.15	80.10	21	20,753	0.10%
2022/12/29	36	79.41	35	79.21	79.20	1	20,637	0.00%
2022/12/28	42	81.19	32	79.56	79.00	10	20,583	0.05%
2022/12/27	37	83.30	39	82.89	82.10	-2	20,463	-0.01%
2022/12/26	17	83.32	18	84.11	82.40	-1	20,553	0.00%
2022/12/23	37	85.09	30	85.45	86.20	7	20,344	0.03%
2022/12/22	48	84.45	64	84.08	87.20	-16	19,732	-0.08%
2022/12/21	33	78.31	78	78.84	79.80	-45	18,579	-0.24%
2022/12/20	71	77.72	62	77.92	76.70	9	18,285	0.05%
2022/12/19	35	77.99	29	78.19	76.20	6	18,086	0.03%
2022/12/16	34	78.48	48	76.78	78.80	-14	17,509	-0.08%
2022/12/15	12	71.69	13	72.22	72.50	-1	16,827	-0.01%
2022/12/14	7	69.67	6	70.17	70.70	1	17,223	0.01%
2022/12/13	31	69.66	32	70.53	70.30	-1	17,331	-0.01%
2022/12/12	11	69.26	11	70.57	69.30	0	17,584	0.00%
2022/12/09	24	70.03	27	70.08	70.10	-3	17,814	-0.02%
2022/12/08	12	68.68	2	68.90	68.60	10	18,088	0.06%
2022/12/07	8.3	69.65	6	69.10	69.10	2.3	18,250	0.01%
2022/12/06	24.1	72.24	23	73.00	70.60	1.1	18,254	0.01%
2022/12/05	3	74.47	3	74.93	74.30	0	18,390	0.00%
2022/12/02	17	74.69	25	75.19	74.50	-8	18,584	-0.04%
2022/12/01	41	75.98	32	76.99	75.30	9	18,774	0.05%
2022/11/30	10	75.85	3	76.17	76.10	7	18,698	0.04%
2022/11/29	33	74.21	28.2	73.70	74.70	4.8	18,769	0.03%
2022/11/28	22.1	73.09	19	73.94	72.90	3.1	18,998	0.02%
2022/11/25	53	75.33	57.7	75.98	74.90	-4.7	18,973	-0.02%
2022/11/24	15.2	75.14	20	73.08	75.40	-4.8	19,000	-0.03%
2022/11/23	17.1	70.26	20	70.64	71.10	-2.9	18,785	-0.02%
2022/11/22	4	69.83	5	69.90	69.10	-1	18,934	-0.01%
2022/11/21	6	70.67	1.6	70.24	69.50	4.4	18,878	0.02%
2022/11/18	14	72.63	9	74.01	71.80	5	18,843	0.03%
2022/11/17	14.1	74.73	5	75.52	74.20	9.1	18,944	0.05%
2022/11/16	13.2	74.98	12	74.50	75.30	1.2	18,910	0.01%
2022/11/15	8.5	74.43	11	74.11	74.60	-2.5	18,998	-0.01%
2022/11/14	8	74.13	9	74.36	74.10	-1	18,805	-0.01%
2022/11/11	20.1	74.50	11.1	76.33	73.50	9	18,698	0.05%
2022/11/10	16	73.50	20	73.77	74.40	-4	18,395	-0.02%
2022/11/09	8	72.04	10	71.77	72.00	-2	18,244	-0.01%
2022/11/08	14	70.94	13	71.99	70.40	1	18,282	0.01%
2022/11/07	16	68.68	20	68.86	70.00	-4	18,009	-0.02%
2022/11/04	11	66.29	14	66.88	66.60	-3	17,759	-0.02%
2022/11/03	12	65.58	7	65.44	65.80	5	17,605	0.03%
2022/11/02	6	67.57	5	67.42	66.50	1	17,748	0.01%
2022/11/01	3	67.17	3	67.33	66.00	0	17,590	0.00%
2022/10/31	6	67.80	6	68.12	67.70	0	17,596	0.00%
2022/10/28	9	68.99	8	69.85	68.50	1	17,585	0.01%
2022/10/27	14	70.36	20.1	69.25	70.50	-6.1	17,529	-0.03%
2022/10/26	15	68.00	12.8	67.61	69.20	2.3	17,483	0.01%
2022/10/25	1	68.00	1.5	68.82	67.70	-0.5	17,395	0.00%
2022/10/24	0	0.00	3	69.97	68.50	-3	17,586	-0.02%
2022/10/21	13	66.69	14	66.63	66.50	-1	17,570	-0.01%
2022/10/20	31.2	66.79	33.2	65.65	66.90	-2	17,578	-0.01%
2022/10/19	23	67.72	23	68.06	67.90	0	17,706	0.00%
2022/10/18	7.1	66.92	12	66.66	67.00	-4.9	17,674	-0.03%
2022/10/17	23	63.26	33	63.77	64.90	-10	17,705	-0.06%
2022/10/14	8	67.90	9	69.09	68.80	-1	17,512	-0.01%
2022/10/13	15.3	67.45	15	66.52	65.40	0.3	17,873	0.00%
2022/10/12	25	68.64	18	68.68	68.30	7	18,252	0.04%
2022/10/11	7	72.39	6	72.13	72.20	1	18,103	0.01%
2022/10/07	24	74.32	24	73.51	73.20	0	17,998	0.00%
2022/10/06	7	73.54	7	72.66	73.60	0	18,048	0.00%
2022/10/05	5.1	73.29	3	73.07	72.90	2.1	18,103	0.01%
2022/10/04	11	71.32	11	71.20	71.60	0	18,225	0.00%
2022/10/03	25	70.21	41	70.88	70.30	-16	18,110	-0.09%
2022/09/30	0	0.00	1	64.30	66.80	-1	17,994	-0.01%
2022/09/29	9	67.66	2	66.50	66.50	7	17,966	0.04%
2022/09/28	7	68.33	32	66.32	65.70	-25	17,990	-0.14%
2022/09/27	3	70.57	3	70.67	71.00	0	18,355	0.00%
2022/09/26	16.1	71.40	4	71.48	69.40	12.1	18,480	0.07%
2022/09/23	10.1	76.15	16	76.54	74.90	-6	18,620	-0.03%
2022/09/22	8.1	74.95	4	75.10	74.70	4.1	18,861	0.02%
2022/09/21	5	78.14	7	77.26	78.30	-2	19,104	-0.01%
2022/09/20	13	76.24	13	75.33	75.10	0	19,163	0.00%
2022/09/19	32.1	77.07	22	74.41	74.10	10.1	19,630	0.05%
2022/09/16	22.2	80.15	7	79.26	80.70	15.2	19,925	0.08%
2022/09/15	9	80.43	28	81.28	80.70	-19	20,286	-0.09%
2022/09/14	2	78.00	3	77.33	79.10	-1	20,546	0.00%
2022/09/13	2	77.95	7	78.07	77.70	-5	20,614	-0.02%
2022/09/12	5	77.44	5	77.62	76.90	0	20,925	0.00%
2022/09/08	7	73.73	15	73.13	74.10	-8	20,836	-0.04%
2022/09/07	23.9	74.25	27.1	74.00	74.50	-3.2	20,908	-0.02%
2022/09/06	0.1	76.80	2	77.25	76.80	-1.9	20,750	-0.01%
2022/09/05	24.2	76.49	24	77.15	76.20	0.2	20,692	0.00%
2022/09/02	37.2	80.03	35	80.38	78.00	2.2	20,581	0.01%
2022/09/01	9.1	84.45	5	84.20	83.70	4.1	20,346	0.02%
2022/08/31	41	85.79	46.4	84.72	86.80	-5.4	20,415	-0.03%
2022/08/30	2.1	86.68	2	86.50	86.10	0.1	20,129	0.00%
2022/08/29	39.2	86.32	39	86.93	86.30	0.2	20,111	0.00%
2022/08/26	2	93.30	1	93.90	93.10	1	20,046	0.00%
2022/08/25	12	92.43	11	92.63	92.80	1	20,010	0.00%
2022/08/24	30.2	94.00	24	91.68	91.30	6.2	20,068	0.03%
2022/08/23	11.1	94.83	2	95.45	94.60	9.1	20,090	0.05%
2022/08/22	238.1	96.63	215	97.93	95.10	23.1	20,154	0.11%	大買/大賣/
2022/08/19	16	100.84	1	100.50	100.50	15	20,021	0.07%
2022/08/18	14	100.86	12	100.21	101.00	2	20,220	0.01%
2022/08/17	4	101.75	2	101.75	101.50	2	20,697	0.01%
2022/08/16	9	100.16	7	100.00	99.90	2	21,251	0.01%
2022/08/15	17	101.15	17	101.29	101.50	0	21,871	0.00%
2022/08/12	11	103.23	6	104.08	104.50	5	21,770	0.02%
2022/08/11	10	103.80	0	0.00	103.00	10	21,901	0.05%
2022/08/10	12	103.88	2	104.00	103.00	10	21,885	0.05%
2022/08/09	21	105.17	15	105.50	105.00	6	21,937	0.03%
2022/08/08	11	107.00	4	107.50	107.50	7	21,826	0.03%
2022/08/05	18	106.92	6	107.00	107.50	12	21,846	0.06%
2022/08/04	2	103.00	4	103.13	104.00	-2	21,921	-0.01%
2022/08/03	5	104.40	4	104.50	104.50	1	21,955	0.00%
2022/08/02	1	104.50	0	0.00	105.00	1	22,088	0.00%
2022/08/01	10	106.95	5	106.50	107.50	5	22,109	0.02%
2022/07/29	2	106.75	14	106.96	107.00	-12	22,202	-0.05%
2022/07/28	3	102.67	1	102.00	102.00	2	22,118	0.01%
2022/07/27	12	102.67	12.1	103.58	104.50	-0.1	22,091	0.00%
2022/07/26	18.1	101.39	13	102.31	100.50	5.1	22,099	0.02%
2022/07/25	13	104.08	0	0.00	104.00	13	21,952	0.06%
2022/07/22	11	106.09	5	106.50	106.50	6	21,993	0.03%
2022/07/21	4	105.63	3	105.83	105.50	1	22,013	0.00%
2022/07/20	14.4	106.51	2.4	105.29	103.50	12	21,989	0.05%
2022/07/19	13.8	128.13	24.4	128.60	131.00	-10.6	21,598	-0.05%
2022/07/18	4	119.75	3.1	119.67	121.00	1	21,147	0.00%
2022/07/15	7	118.29	1	118.00	117.00	6	21,144	0.03%
2022/07/14	9	114.78	16.8	116.70	118.50	-7.8	21,219	-0.04%
2022/07/13	5	114.40	10.1	116.25	113.50	-5.1	21,063	-0.02%
2022/07/12	23.1	113.06	10	113.85	112.00	13.1	20,966	0.06%
2022/07/11	2	119.25	3.2	121.00	120.50	-1.2	20,719	-0.01%
2022/07/08	13	120.08	12.2	120.91	120.50	0.8	20,675	0.00%
2022/07/07	1	112.53	3	114.83	116.50	-2	20,505	-0.01%
2022/07/06	203.4	114.01	205	114.33	113.50	-1.6	20,500	-0.01%	大買/大賣/
2022/07/05	15.1	116.62	12	114.92	116.00	3	20,405	0.01%
2022/07/04	2	113.74	2.4	114.25	115.50	-0.4	19,948	0.00%
2022/07/01	24.1	115.07	26.2	114.34	111.00	-2.1	19,836	-0.01%
2022/06/30	545.1	119.29	546	117.47	119.00	-0.9	19,480	0.00%	大買/大賣/
2022/06/29	248.1	124.27	248	124.95	120.00	0.1	19,155	0.00%	大買/大賣/
2022/06/28	13	124.96	12	125.71	128.00	1	18,787	0.01%
2022/06/27	330	121.36	346	121.94	128.00	-16	18,412	-0.09%	大買/大賣/
2022/06/24	11	116.59	14.2	114.93	116.50	-3.2	17,937	-0.02%
2022/06/23	25.4	115.04	6	111.86	110.50	19.4	17,617	0.11%
2022/06/22	8	118.93	15	119.67	120.00	-7	17,276	-0.04%
2022/06/21	6.1	121.27	18	121.81	123.50	-12	16,758	-0.07%
2022/06/20	11.1	121.90	21.2	123.39	119.50	-10.2	16,534	-0.06%
2022/06/17	19	131.34	17.2	131.45	131.00	1.8	16,156	0.01%
2022/06/16	17.3	134.41	19	134.79	131.00	-1.8	15,984	-0.01%
2022/06/15	3.1	142.01	2	142.00	140.50	1.1	16,030	0.01%
2022/06/14	7	143.00	7	142.86	143.00	0	16,380	0.00%
2022/06/13	213.6	145.39	205	145.47	143.00	8.6	17,312	0.05%	大買/大賣/
2022/06/10	10.1	150.51	6	150.83	150.00	4.1	17,735	0.02%
2022/06/09	10	156.10	4	155.13	155.00	6	17,977	0.03%
2022/06/08	0	0.00	4.1	160.00	161.50	-4.1	18,124	-0.02%
2022/06/07	1	160.00	6	159.50	159.00	-5	18,565	-0.03%
2022/06/06	4	161.63	10	161.30	158.50	-6	19,086	-0.03%
2022/06/02	10	159.25	3.1	159.00	158.50	6.9	19,672	0.04%
2022/06/01	8	161.50	10.1	159.85	159.50	-2.1	20,734	-0.01%
2022/05/31	6	158.33	5	158.20	157.00	1	22,047	0.00%
2022/05/30	4	159.63	3.1	160.34	158.50	0.9	22,405	0.00%
2022/05/27	1	157.50	2.2	158.68	160.50	-1.2	22,706	-0.01%
2022/05/26	5	160.00	2.3	161.00	156.50	2.7	23,032	0.01%
2022/05/25	21	162.28	22	160.11	160.50	-1	23,196	0.00%
2022/05/24	318	165.93	312	164.93	161.50	6	23,415	0.03%	大買/大賣/
2022/05/23	605	155.32	640.8	156.74	163.50	-35.8	23,452	-0.15%	大買/大賣/
2022/05/20	18	148.58	20	147.85	149.00	-2	23,616	-0.01%
2022/05/19	18	141.34	19	143.92	146.00	-1	24,528	0.00%
2022/05/18	0	0.00	5.1	145.92	147.50	-5.1	25,491	-0.02%
2022/05/17	15	144.13	20	146.00	143.00	-5	26,034	-0.02%
2022/05/16	14	149.61	9	151.44	148.00	5	26,380	0.02%
2022/05/13	7	151.57	10	152.60	153.50	-3	26,755	-0.01%
2022/05/12	302	153.18	303	153.96	148.50	-1	27,852	0.00%	大買/大賣/
2022/05/11	4	151.50	5.1	151.90	151.50	-1.1	28,048	0.00%
2022/05/10	3	150.67	11	151.00	151.50	-8	28,426	-0.03%
2022/05/09	5	149.40	5	148.60	148.00	0	28,842	0.00%
2022/05/06	9	149.00	9	150.72	151.50	0	29,843	0.00%
2022/05/05	9	152.28	13	152.35	153.00	-4	29,960	-0.01%
2022/05/04	5	149.20	3	149.00	148.50	2	29,923	0.01%
2022/05/03	3	143.67	3	144.67	146.00	0	30,123	0.00%
2022/04/29	1	146.00	3	146.33	146.00	-2	30,426	-0.01%
2022/04/28	5.2	144.14	4	145.00	142.00	1.2	30,615	0.00%
2022/04/27	6.2	142.04	10	141.70	144.00	-3.8	30,648	-0.01%
2022/04/26	10.2	147.34	8.4	149.07	145.00	1.8	30,761	0.01%
2022/04/25	7.3	150.07	3	148.67	148.00	4.3	30,860	0.01%
2022/04/22	5	156.20	7	157.00	156.00	-2	30,890	-0.01%
2022/04/21	14	157.93	10	158.55	157.50	4	31,098	0.01%
2022/04/20	25.3	156.76	24	156.69	155.50	1.3	31,348	0.00%
2022/04/19	2	156.00	9.1	156.05	156.00	-7.1	31,482	-0.02%
2022/04/18	6	152.33	3.2	152.09	151.00	2.8	31,728	0.01%
2022/04/15	6	154.92	14	155.54	155.00	-8	32,036	-0.02%
2022/04/14	6	157.00	5	159.30	154.50	1	32,163	0.00%
2022/04/13	3	156.83	2	157.25	158.00	1	32,253	0.00%
2022/04/12	20	152.38	23	152.11	153.00	-3	32,311	-0.01%
2022/04/11	3	153.50	3	155.17	151.50	0	32,351	0.00%
2022/04/08	7	154.29	12.4	153.99	154.00	-5.4	32,947	-0.02%
2022/04/07	6.2	150.61	0.3	151.50	149.50	5.9	33,063	0.02%
2022/04/06	9.1	154.72	6	154.50	156.00	3.1	33,093	0.01%
2022/04/01	6.1	158.89	5	159.30	160.00	1.1	33,478	0.00%
2022/03/31	22.1	158.04	23	158.07	158.50	-0.9	33,528	0.00%
2022/03/30	38	155.08	36	157.04	160.00	2	33,688	0.01%
2022/03/29	7	157.36	3.2	156.25	154.50	3.8	33,769	0.01%
2022/03/28	7.1	154.63	5	155.20	156.00	2.1	34,092	0.01%
2022/03/25	6.3	156.41	3	156.00	153.50	3.3	34,467	0.01%
2022/03/24	7	161.29	2	163.50	160.00	5	34,857	0.01%
2022/03/23	1	163.00	1	165.50	163.00	0	35,566	0.00%
2022/03/22	5	164.00	4	164.25	162.50	1	36,222	0.00%
2022/03/21	0	165.00	5	163.50	163.00	-5	37,126	-0.01%
2022/03/18	16.2	164.02	8.3	162.04	163.00	7.9	38,261	0.02%
2022/03/17	24	167.13	25.3	163.26	168.00	-1.3	38,841	0.00%
2022/03/16	50.5	167.45	49	161.53	161.50	1.5	39,919	0.00%
2022/03/15	28.1	176.75	21	174.83	172.50	7.1	39,944	0.02%
2022/03/14	10	180.05	15.1	180.50	182.00	-5.1	41,030	-0.01%
2022/03/11	9	174.17	19	175.82	175.00	-10	42,473	-0.02%
2022/03/10	25.1	179.44	25	177.76	176.50	0.1	43,249	0.00%
2022/03/09	33	174.14	26.1	173.33	174.00	6.9	43,857	0.02%
2022/03/08	52.1	174.53	50.6	175.03	170.50	1.5	44,460	0.00%
2022/03/07	56.1	188.80	50	189.16	180.00	6.1	43,865	0.01%
2022/03/04	82	196.20	76.1	196.10	192.00	5.9	43,042	0.01%
2022/03/03	35	193.89	40.1	194.42	192.00	-5.1	41,921	-0.01%
2022/03/02	28	192.11	26	192.08	190.50	2	41,774	0.00%
2022/03/01	15	192.23	19	192.03	193.00	-4	41,636	-0.01%
2022/02/25	12.1	187.29	12.1	186.92	187.00	0	41,391	0.00%
2022/02/24	17	186.38	16.3	184.34	182.00	0.7	41,218	0.00%
2022/02/23	30	189.22	35.2	189.45	190.00	-5.2	40,843	-0.01%
2022/02/22	53.1	184.68	28.2	183.59	181.50	24.9	40,488	0.06%
2022/02/21	32.1	197.00	37.4	197.48	195.00	-5.4	39,762	-0.01%
2022/02/18	40	193.10	66.3	192.11	194.50	-26.3	39,031	-0.07%
2022/02/17	31	185.34	20	185.42	183.00	11	38,225	0.03%
2022/02/16	16	183.56	28.2	183.23	183.50	-12.2	37,912	-0.03%
2022/02/15	36	180.68	31	180.97	178.50	5	38,206	0.01%
2022/02/14	37	181.38	46.2	179.95	180.00	-9.2	38,783	-0.02%
2022/02/11	31	175.37	26	172.98	172.00	5	38,390	0.01%
2022/02/10	23	173.85	28	174.61	175.50	-5	39,037	-0.01%
2022/02/09	38	174.22	23	174.39	173.50	15	39,741	0.04%
2022/02/08	23.1	169.99	31.3	170.39	172.00	-8.3	39,830	-0.02%
2022/02/07	16	153.28	20	157.60	162.00	-4	39,996	-0.01%
2022/01/26	10.1	147.81	8	148.81	147.50	2.1	41,239	0.01%
2022/01/25	36.3	146.82	36	148.35	145.50	0.3	41,581	0.00%
2022/01/24	315	150.05	314	151.29	153.00	1	41,813	0.00%	大買/大賣/
2022/01/21	29.2	155.60	19	152.87	151.50	10.2	42,137	0.02%
2022/01/20	10.1	161.27	12	161.83	161.00	-1.9	42,290	0.00%
2022/01/19	15	163.90	18.1	163.88	161.50	-3.1	42,524	-0.01%
2022/01/18	29.1	166.21	28	167.98	166.00	1.1	42,715	0.00%
2022/01/17	28	168.70	27	167.30	166.00	1	43,550	0.00%
2022/01/14	29.1	170.67	28	169.14	173.50	1.1	44,029	0.00%
2022/01/13	23.1	173.47	23	173.83	168.50	0.1	44,460	0.00%
2022/01/12	23.1	178.87	19	177.45	176.00	4	44,725	0.01%
2022/01/11	23	179.13	35.7	180.96	181.50	-12.7	45,521	-0.03%
2022/01/10	51.5	181.98	55.2	181.84	179.50	-3.7	46,605	-0.01%
2022/01/07	27.3	188.24	21	189.52	187.50	6.3	47,315	0.01%
2022/01/06	29.1	191.66	21	192.14	191.00	8.1	48,866	0.02%
2022/01/05	29.2	191.84	27	191.43	191.00	2.2	49,726	0.00%
2022/01/04	8.2	186.88	18.1	188.99	191.50	-9.9	50,499	-0.02%
2022/01/03	46.3	188.77	26	186.83	187.50	20.3	51,296	0.04%
2021/12/30	21	199.36	16	199.03	198.50	5	51,827	0.01%
2021/12/29	3	201.50	2	200.50	201.00	1	52,778	0.00%
2021/12/28	30.3	203.38	34	202.63	200.50	-3.8	54,654	-0.01%
2021/12/27	10.1	199.30	7.1	199.14	199.00	3	55,451	0.01%
2021/12/24	28	201.61	27.3	200.82	199.00	0.7	56,326	0.00%
2021/12/23	32.1	204.59	22.1	200.87	200.00	10	56,322	0.02%
2021/12/22	30	203.93	30	203.88	204.00	0	56,540	0.00%
2021/12/21	30	201.55	57.1	203.46	207.00	-27.1	56,543	-0.05%
2021/12/20	48	198.73	30.3	199.00	199.00	17.7	56,620	0.03%
2021/12/17	13.3	201.77	20	202.55	200.00	-6.7	56,644	-0.01%
2021/12/16	48	199.68	50	198.59	196.50	-2	56,315	0.00%
2021/12/15	37	194.55	35.4	195.26	199.00	1.6	56,196	0.00%
2021/12/14	42.3	197.80	29.1	196.11	189.50	13.3	56,156	0.02%
2021/12/13	72.2	207.98	54	205.96	201.50	18.2	55,319	0.03%
2021/12/10	58	206.28	58.3	208.08	210.50	-0.3	55,553	0.00%
2021/12/09	34.1	200.70	38.9	201.23	208.00	-4.8	54,894	-0.01%
2021/12/08	73.1	197.92	63.5	198.65	197.00	9.6	54,715	0.02%
2021/12/07	72	184.79	85.1	185.45	191.00	-13.1	54,241	-0.02%
2021/12/06	35	174.20	46.3	173.45	176.50	-11.3	53,587	-0.02%
2021/12/03	48.3	168.92	41.9	167.69	164.50	6.4	53,625	0.01%
2021/12/02	14.4	164.59	30.1	166.39	169.50	-15.7	53,692	-0.03%
2021/12/01	7	154.29	9	155.11	154.50	-2	53,099	0.00%
2021/11/30	10	155.70	12	156.04	156.50	-2	53,553	0.00%
2021/11/29	32.5	152.12	27	153.24	153.00	5.5	54,150	0.01%
2021/11/26	18	155.33	13	155.23	152.00	5	55,260	0.01%
2021/11/25	25	156.26	37.4	157.51	157.50	-12.3	55,943	-0.02%
2021/11/24	9.4	153.67	9	154.56	154.00	0.4	56,530	0.00%
2021/11/23	5.5	155.59	8	156.50	154.00	-2.5	58,328	0.00%
2021/11/22	16.7	156.13	8.1	156.20	154.50	8.6	60,206	0.01%
2021/11/19	14.5	158.95	10	158.25	156.00	4.5	61,871	0.01%
2021/11/18	8.1	160.31	11.1	160.32	160.50	-3	64,140	0.00%
2021/11/17	516.1	156.22	515	157.04	158.50	1.1	66,010	0.00%	大買/大賣/
2021/11/16	17	160.85	21.1	159.22	161.00	-4.1	67,378	-0.01%
2021/11/15	42.9	158.74	25.2	158.50	157.00	17.7	69,856	0.03%
2021/11/12	39.3	159.87	49.2	160.21	159.00	-9.9	71,211	-0.01%
2021/11/11	94.5	170.10	73.3	171.72	159.50	21.2	71,484	0.03%
2021/11/10	711.1	183.77	756.1	183.86	177.00	-45	72,107	-0.06%	大買/大賣/
2021/11/09	20.2	186.71	13.2	186.05	183.50	7	73,224	0.01%
2021/11/08	20	186.53	29.3	185.37	190.00	-9.3	73,787	-0.01%
2021/11/05	23.1	174.60	27.3	175.07	178.00	-4.2	74,735	-0.01%
2021/11/04	110.1	178.23	61.8	177.64	174.50	48.3	76,083	0.06%	大買/
2021/11/03	30.2	170.07	29.2	172.58	171.50	1	76,323	0.00%
2021/11/02	25.1	162.26	32.1	162.21	161.00	-7	76,868	-0.01%
2021/11/01	18.1	163.29	39	161.88	158.50	-20.9	77,612	-0.03%
2021/10/29	42	159.92	32.1	159.72	160.00	9.9	78,267	0.01%
2021/10/28	306	156.97	308	157.51	153.50	-2	79,584	0.00%	大買/大賣/
2021/10/27	220	155.81	219	155.87	153.00	1	82,036	0.00%	大買/大賣/
2021/10/26	23	159.39	22.4	157.95	157.00	0.6	84,992	0.00%
2021/10/25	332	153.25	339.2	153.06	157.50	-7.2	87,571	-0.01%	大買/大賣/
2021/10/22	221.1	153.06	210	154.47	152.50	11.1	90,066	0.01%	大買/大賣/
2021/10/21	7	162.28	12.2	163.92	159.00	-5.1	91,770	-0.01%
2021/10/20	31	161.69	36	161.82	159.50	-5	92,550	-0.01%
2021/10/19	324	159.21	314	159.47	158.00	10	94,278	0.01%	大買/大賣/
2021/10/18	342.1	154.66	344.2	155.24	160.00	-2.1	96,471	0.00%	大買/大賣/
2021/10/15	319.2	161.68	307	162.07	161.00	12.2	97,931	0.01%	大買/大賣/
2021/10/14	472	154.91	480.5	155.49	164.50	-8.5	98,982	-0.01%	大買/大賣/
2021/10/13	49	157.96	60.3	158.40	155.00	-11.3	99,248	-0.01%
2021/10/12	21.3	157.42	19.2	157.66	153.50	2.1	101,711	0.00%
2021/10/08	68.2	167.13	61	167.52	169.50	7.2	102,911	0.01%
2021/10/07	33	170.77	43.2	172.47	171.50	-10.2	105,121	-0.01%
2021/10/06	56.2	166.33	63.1	166.38	161.50	-6.9	106,167	-0.01%
2021/10/05	70	169.90	89.4	165.14	173.00	-19.4	107,309	-0.02%
2021/10/04	47.5	173.34	46.2	174.21	165.50	1.3	108,342	0.00%
2021/10/01	43.8	192.49	35.6	188.00	183.50	8.2	110,613	0.01%
2021/09/30	10.1	203.49	15.1	203.24	203.50	-5	112,158	0.00%
2021/09/29	42	200.93	27	200.83	200.50	15	113,993	0.01%
2021/09/28	55.6	202.21	44	202.47	203.50	11.6	115,755	0.01%
2021/09/27	48.1	213.16	37.3	211.85	208.00	10.9	117,732	0.01%
2021/09/24	42	213.52	71	215.32	215.00	-29	121,860	-0.02%
2021/09/23	8	208.88	11	208.64	207.50	-3	123,853	0.00%
2021/09/22	25.3	204.09	20.1	204.14	203.00	5.2	127,961	0.00%
2021/09/17	22	207.59	34	208.37	210.00	-12	129,019	-0.01%
2021/09/16	20.1	202.70	18	202.39	200.50	2.1	131,239	0.00%
2021/09/15	276.3	201.39	277	203.06	205.00	-0.7	132,972	0.00%	大買/大賣/
2021/09/14	60.2	208.55	52.4	204.96	201.50	7.7	136,191	0.01%
2021/09/13	37.1	213.27	19	213.21	210.00	18.1	138,442	0.01%
2021/09/10	50	210.38	42.2	212.12	211.50	7.8	139,336	0.01%
2021/09/09	35.2	209.81	18	206.14	207.50	17.2	140,530	0.01%
2021/09/08	27.3	213.11	19	213.79	213.00	8.3	141,059	0.01%
2021/09/07	18.2	206.43	22.1	207.64	209.50	-3.9	141,359	0.00%
2021/09/06	8.6	219.58	7.6	219.70	211.00	1	140,707	0.00%
2021/09/03	29	232.81	38.2	229.19	222.00	-9.2	140,444	-0.01%
2021/09/02	37.2	240.40	39.2	239.98	235.50	-1.9	139,951	0.00%
2021/09/01	129.3	242.18	121	238.75	235.00	8.2	139,269	0.01%	大買/大賣/
2021/08/31	49.6	248.12	46	246.08	248.00	3.6	138,045	0.00%
2021/08/30	37.1	255.91	38	252.09	249.00	-0.9	137,102	0.00%
2021/08/27	70.1	255.38	70.1	256.12	252.00	0	136,378	0.00%
2021/08/26	111.4	256.25	98	257.79	258.00	13.4	134,570	0.01%	大買/
2021/08/25	63.1	251.34	64.5	250.71	262.00	-1.4	132,823	0.00%
2021/08/24	68.5	250.05	59	249.35	244.00	9.5	131,087	0.01%
2021/08/23	56.2	243.73	68.8	243.72	248.00	-12.6	129,142	-0.01%
2021/08/20	75.1	221.13	79	217.97	225.50	-3.9	129,352	0.00%
2021/08/19	115.2	223.83	117	223.19	213.00	-1.9	130,804	0.00%	大買/大賣/
2021/08/18	94	214.29	105	210.93	226.00	-11	129,864	-0.01%	大賣/
2021/08/17	45.2	212.77	41	211.91	205.50	4.2	130,875	0.00%
2021/08/16	83.2	214.11	83.1	214.51	215.00	0.1	131,847	0.00%
2021/08/13	69.2	226.18	71	225.08	215.00	-1.8	131,260	0.00%
2021/08/12	76.2	220.17	83	220.23	230.00	-6.8	131,665	-0.01%
2021/08/11	88.4	217.53	79	217.00	217.00	9.4	131,247	0.01%
2021/08/10	413.1	229.87	417	230.80	225.00	-3.9	129,537	0.00%	大買/大賣/
2021/08/09	119.4	233.83	114.1	233.29	229.00	5.3	128,839	0.00%	大買/大賣/
2021/08/06	91	234.09	94.1	228.66	231.00	-3.1	128,536	0.00%
2021/08/05	68.1	228.25	62	224.73	221.00	6.1	127,154	0.00%
2021/08/04	46.1	232.74	48	232.88	233.00	-1.9	126,543	0.00%
2021/08/03	122.4	231.03	119	232.70	229.00	3.4	126,639	0.00%	大買/大賣/
2021/08/02	146	226.33	149	225.16	232.00	-3	125,565	0.00%	大買/大賣/
2021/07/30	339.6	234.06	332.2	233.52	223.50	7.4	123,176	0.01%	大買/大賣/
2021/07/29	88.8	239.08	99.5	237.33	248.00	-10.7	120,666	-0.01%
2021/07/28	86.5	210.99	82.4	207.89	225.50	4.2	118,502	0.00%
2021/07/27	73.1	202.86	80.4	205.32	205.00	-7.3	116,098	-0.01%
2021/07/26	109.1	229.93	103.2	228.08	216.50	5.9	115,006	0.01%	大買/大賣/
2021/07/23	100.2	244.22	97.2	243.08	240.00	3	113,819	0.00%
2021/07/22	160.5	229.69	165.2	226.76	240.00	-4.7	112,099	0.00%	大買/大賣/
2021/07/21	96.3	257.57	99.7	254.66	238.50	-3.4	109,689	0.00%
2021/07/20	101.1	269.28	93.3	270.38	260.50	7.8	107,231	0.01%	大買/
2021/07/19	77.1	289.62	67.4	290.55	286.00	9.7	105,706	0.01%
2021/07/16	123.3	292.30	108.6	291.86	286.00	14.7	105,178	0.01%	大買/大賣/
2021/07/15	47.6	267.14	68.1	270.76	278.50	-20.5	102,364	-0.02%
2021/07/14	104.7	253.73	108.9	254.68	253.50	-4.3	101,196	0.00%	大買/大賣/
2021/07/13	72.7	273.93	61.9	275.71	258.50	10.8	98,531	0.01%
2021/07/12	382.1	291.96	405.5	292.92	287.00	-23.4	96,744	-0.02%	大買/大賣/
2021/07/09	165.3	288.31	156.5	287.95	275.00	8.8	94,700	0.01%	大買/大賣/
2021/07/08	107.4	276.30	104.7	283.57	304.00	2.7	92,400	0.00%	大買/大賣/
2021/07/07	385.7	300.16	389.1	302.07	276.50	-3.4	89,534	0.00%	大買/大賣/
2021/07/06	449.3	300.97	453.8	301.91	296.00	-4.5	87,537	-0.01%	大買/大賣/
2021/07/05	281	310.37	265	307.97	302.00	16	85,714	0.02%	大買/大賣/
2021/07/02	99.8	331.24	83.8	332.37	326.50	16.1	83,762	0.02%
2021/07/01	1,777.3	335.50	1,751	336.35	336.00	26.3	81,705	0.03%	大買/大賣/
2021/06/30	585	307.19	613.1	308.37	321.00	-28.1	77,304	-0.04%	大買/大賣/
2021/06/29	160.2	310.07	132.6	307.39	292.00	27.7	75,146	0.04%	大買/大賣/
2021/06/28	47	292.07	51.2	297.43	300.00	-4.2	71,395	-0.01%
2021/06/25	422.1	265.44	420.2	266.60	273.00	1.9	70,194	0.00%	大買/大賣/
2021/06/24	470.1	239.80	498.2	240.79	248.50	-28.2	67,663	-0.04%	大買/大賣/
2021/06/23	157.3	246.20	139.6	241.56	226.00	17.7	65,883	0.03%	大買/大賣/
2021/06/22	280.5	266.58	270.2	267.20	251.00	10.3	61,674	0.02%	大買/大賣/
2021/06/21	28.3	241.12	29.4	246.14	249.00	-1.1	58,851	0.00%
2021/06/18	53	211.03	57.1	218.92	226.50	-4.1	58,156	-0.01%
2021/06/17	88.3	205.82	83	204.33	206.00	5.3	56,643	0.01%
2021/06/16	149.6	207.09	143.2	207.78	205.50	6.4	55,154	0.01%	大買/大賣/
2021/06/15	19	185.37	25	190.62	191.50	-6	53,839	-0.01%
2021/06/11	4	173.50	14	166.75	174.50	-10	53,432	-0.02%
2021/06/10	14	155.47	6	155.92	159.00	8	53,228	0.02%
2021/06/09	12	159.13	2	160.00	160.00	10	53,324	0.02%
2021/06/08	1	164.50	4.1	161.74	165.00	-3.1	53,404	-0.01%
2021/06/07	7.2	151.60	5.1	152.21	153.00	2.1	53,464	0.00%
2021/06/04	3.1	157.68	2.1	155.62	155.50	1	53,521	0.00%
2021/06/03	2.2	165.14	2	165.50	161.00	0.2	53,592	0.00%
2021/06/02	12.1	168.67	13	163.35	160.00	-0.9	53,515	0.00%
2021/06/01	12.1	149.57	30	152.85	159.50	-17.9	53,205	-0.03%
2021/05/31	37	149.20	3	154.00	145.00	34	53,006	0.06%
2021/05/28	46	148.96	61	151.63	154.50	-15	52,533	-0.03%
2021/05/27	169	136.50	169.1	138.34	140.50	-0.1	50,723	0.00%	大買/大賣/
2021/05/26	344	117.68	352.2	118.63	128.00	-8.2	47,866	-0.02%	大買/大賣/
2021/05/25	809.2	117.98	793	117.43	116.50	16.2	46,237	0.04%	大買/大賣/
2021/05/24	46	121.43	52	120.81	125.00	-6	43,825	-0.01%
2021/05/21	19	112.24	22	112.98	114.00	-3	42,234	-0.01%
2021/05/20	41	98.26	62	100.35	104.00	-21	41,724	-0.05%
2021/05/19	32	92.60	30	93.26	94.60	2	39,609	0.01%
2021/05/18	13	85.05	16	85.91	86.00	-3	39,042	-0.01%
2021/05/17	89	78.42	87	79.13	78.20	2	38,911	0.01%
2021/05/14	55	76.28	58.1	76.82	81.60	-3.1	37,764	-0.01%
2021/05/13	9	81.94	28	80.43	80.10	-19	36,679	-0.05%
2021/05/12	33	93.03	12	90.58	88.90	21	36,346	0.06%
2021/05/11	42	101.40	71	98.36	98.70	-29	36,361	-0.08%
2021/05/10	55	99.25	48	99.05	101.50	7	35,317	0.02%
2021/05/07	39	89.82	40	90.26	92.30	-1	34,558	0.00%
2021/05/06	67	91.79	55	88.97	89.90	12	34,312	0.03%
2021/05/05	36	93.26	42	92.46	92.50	-6	33,721	-0.02%
2021/05/04	53.2	97.88	16	92.83	91.40	37.2	33,189	0.11%
2021/05/03	42	101.53	61.2	100.64	101.50	-19.2	32,428	-0.06%
2021/04/29	24	92.62	9	93.44	94.70	15	31,563	0.05%
2021/04/28	10	93.15	14	95.10	92.50	-4	31,936	-0.01%
2021/04/27	28	93.74	43	93.16	91.20	-15	31,941	-0.05%
2021/04/26	2	84.80	10.3	86.51	90.20	-8.3	31,963	-0.03%
2021/04/23	28	84.26	23	85.21	82.00	5	32,715	0.02%
2021/04/22	81.2	94.29	55.7	94.23	85.80	25.5	32,945	0.08%
2021/04/21	27	87.89	28.2	88.45	89.60	-1.2	32,068	0.00%
2021/04/20	27	80.00	15	80.43	81.50	12	31,928	0.04%
2021/04/19	1	79.30	6.7	79.21	80.60	-5.7	32,264	-0.02%
2021/04/16	36	68.46	69	68.36	73.30	-33	32,430	-0.10%
2021/04/15	2	65.70	8	66.40	66.70	-6	32,892	-0.02%
2021/04/14	58	64.72	25	64.17	65.30	33	34,186	0.10%
2021/04/13	13	63.92	12	64.83	64.30	1	34,459	0.00%
2021/04/12	5.2	60.35	13	61.92	64.00	-7.9	35,159	-0.02%
2021/04/09	56	57.64	61	57.68	58.20	-5	36,862	-0.01%
2021/04/08	4	58.83	5	58.80	58.90	-1	37,908	0.00%
2021/04/07	6.1	57.67	3	57.50	58.70	3.1	39,236	0.01%
2021/04/06	7	55.70	19	56.41	57.40	-12	42,280	-0.03%
2021/04/01	16	55.99	9	56.04	55.90	7	43,279	0.02%
2021/03/31	14	56.50	11	55.95	55.10	3	44,129	0.01%
2021/03/30	13	54.60	14	55.11	54.60	-1	44,067	0.00%
2021/03/29	30	54.74	41	55.00	55.40	-11	44,720	-0.02%
2021/03/26	9	51.20	26	51.37	52.90	-17	46,649	-0.04%
2021/03/25	9	50.24	8.2	50.50	49.90	0.8	47,659	0.00%
2021/03/24	14	52.04	9	52.30	52.00	5	48,732	0.01%
2021/03/23	52.2	52.62	31.2	52.30	51.70	21	48,863	0.04%
2021/03/22	27.2	54.40	28.5	53.99	54.50	-1.3	48,009	0.00%
2021/03/19	3.1	49.84	2.3	49.53	49.55	0.8	47,755	0.00%
2021/03/18	2.3	49.51	3	50.00	49.95	-0.7	48,015	0.00%
2021/03/17	0	0.00	4	48.85	49.00	-4	48,441	-0.01%
2021/03/16	0.3	48.04	0	0.00	48.65	0.3	48,956	0.00%
2021/03/15	3.5	48.44	1	48.50	48.70	2.5	49,649	0.01%
2021/03/12	3	48.30	17	47.48	47.40	-14	50,455	-0.03%
2021/03/11	2.1	47.33	2	47.50	47.25	0.1	50,756	0.00%
2021/03/10	32.1	47.31	17	47.06	47.00	15.1	50,926	0.03%
2021/03/09	2	47.70	5	47.20	47.50	-3	51,141	-0.01%
2021/03/08	2	46.13	0	0.00	45.40	2	51,479	0.00%
2021/03/05	1	46.30	1	45.85	45.85	0	51,890	0.00%
2021/03/04	7	46.27	5	46.46	46.05	2	52,319	0.00%
2021/03/03	0	0.00	11	46.95	47.30	-11	52,717	-0.02%
2021/03/02	2	47.08	4	47.65	45.50	-2	53,775	0.00%
2021/02/26	3	47.55	5	47.18	47.95	-2	54,074	0.00%
2021/02/25	0	0.00	30	47.67	47.30	-30	54,060	-0.06%
2021/02/24	5	46.38	4	46.85	46.00	1	54,183	0.00%
2021/02/23	15	47.84	30	46.79	46.70	-15	54,262	-0.03%
2021/02/22	5	47.21	8	47.21	46.75	-3	54,800	-0.01%
2021/02/19	23	44.31	1	44.70	44.50	22	54,951	0.04%
2021/02/18	20	45.41	12	45.63	45.25	8	55,206	0.01%
2021/02/17	1	42.50	1	43.10	43.90	0	54,788	0.00%
2021/02/05	3	42.43	3	42.92	42.20	0	54,773	0.00%
2021/02/04	0	0.00	6	42.15	43.50	-6	54,818	-0.01%
2021/02/03	20	43.27	2	43.05	42.25	18	55,361	0.03%
2021/02/02	10	43.58	9	43.38	43.50	1	56,019	0.00%
2021/02/01	4	41.91	7	41.51	41.35	-3	55,488	-0.01%
2021/01/29	16	43.27	2	44.23	42.80	14	55,267	0.03%
2021/01/28	2	44.58	3	45.23	44.75	-1	55,130	0.00%
2021/01/27	4	45.41	0	0.00	44.55	4	54,963	0.01%
2021/01/26	7	45.79	7	45.28	45.60	0	55,058	0.00%
2021/01/25	2	45.70	7	45.97	45.65	-5	54,998	-0.01%
2021/01/22	6	44.06	8	44.43	44.80	-2	54,629	0.00%
2021/01/21	4	44.34	6	44.38	42.70	-2	54,212	0.00%
2021/01/20	13	42.39	9.4	42.41	42.10	3.6	53,579	0.01%
2021/01/19	34	45.16	36	44.76	43.20	-2	52,968	0.00%
2021/01/18	99	43.58	109	43.20	45.10	-10	52,507	-0.02%	大賣/
2021/01/15	27	43.98	75.1	45.85	43.25	-48.1	51,347	-0.09%
2021/01/14	15	49.31	31	49.14	48.05	-16	50,492	-0.03%
2021/01/13	8	48.51	5	48.36	48.00	3	50,040	0.01%
2021/01/12	50	49.03	86	49.07	49.05	-36	49,715	-0.07%
2021/01/11	15	49.66	16	50.27	50.40	-1	48,278	0.00%
2021/01/08	82	48.40	100	48.37	48.50	-18	47,488	-0.04%
2021/01/07	64	46.79	44	46.97	47.35	20	46,536	0.04%
2021/01/06	68	52.49	63	53.08	50.30	5	45,072	0.01%
2021/01/05	22	55.28	21	55.43	54.60	1	44,340	0.00%
2021/01/04	187	55.68	94	55.79	57.10	93	43,023	0.22%	大買/
2020/12/31	33	51.83	78	52.40	52.90	-45	40,875	-0.11%
2020/12/30	63	49.70	68	49.20	50.10	-5	39,737	-0.01%
2020/12/29	1,056	50.82	1,012.2	50.70	49.35	43.8	38,285	0.11%	大買/大賣/
2020/12/28	58.3	51.19	110	52.32	52.80	-51.7	35,075	-0.15%	大賣/
2020/12/25	75	47.82	77	48.04	48.00	-2	33,634	-0.01%
2020/12/24	25	45.66	30	45.71	45.25	-5	32,551	-0.02%
2020/12/23	10	44.72	11	43.92	45.45	-1	32,156	0.00%
2020/12/22	125.1	47.47	81	46.86	43.15	44.1	31,216	0.14%	大買/
2020/12/21	101	45.27	74	46.53	47.50	27	28,681	0.09%	大買/
2020/12/18	39.2	43.13	36	43.54	43.20	3.2	27,305	0.01%
2020/12/17	1	40.95	5	41.72	42.35	-4	25,975	-0.02%
2020/12/16	6	40.82	10	40.88	41.00	-4	25,507	-0.02%
2020/12/15	16	40.77	15	40.67	40.00	1	25,254	0.00%
2020/12/14	8.1	40.88	7	40.87	40.75	1.1	24,601	0.00%
2020/12/11	8	40.06	3	39.25	38.95	5	24,110	0.02%
2020/12/10	26	41.82	21	41.79	41.40	5	23,548	0.02%
2020/12/09	13	41.51	2	41.78	41.40	11	22,943	0.05%
2020/12/08	33	41.43	40	40.66	40.60	-7	22,173	-0.03%
2020/12/07	35	38.22	36	38.53	38.25	-1	21,113	0.00%
2020/12/04	46	38.84	42	37.95	38.00	4	20,573	0.02%
2020/12/03	43	39.82	35	40.38	39.50	8	20,136	0.04%
2020/12/02	70	40.43	70	40.55	40.00	0	19,824	0.00%
2020/12/01	39	42.48	34	41.78	41.10	5	19,317	0.03%
2020/11/30	12	43.14	15	43.46	43.70	-3	18,836	-0.02%
2020/11/27	17	42.07	21	42.60	43.00	-4	18,393	-0.02%
2020/11/26	19	42.15	9	42.05	40.65	10	17,895	0.06%
2020/11/25	4	38.98	19.1	40.34	40.90	-15.1	16,799	-0.09%
2020/11/24	3	37.05	0	0.00	37.20	3	16,009	0.02%
2020/11/23	1	37.55	5	37.94	37.45	-4	15,818	-0.03%
2020/11/20	74	37.35	68	37.50	36.75	6	15,621	0.04%
2020/11/19	15	37.52	13	37.23	37.45	2	15,539	0.01%
2020/11/18	10	35.02	12	35.32	36.40	-2	14,552	-0.01%
2020/11/17	4	32.60	10	32.94	33.35	-6	13,788	-0.04%
2020/11/16	3	31.55	6	31.72	31.55	-3	13,474	-0.02%
2020/11/13	32	31.31	26	30.62	30.60	6	13,393	0.04%
2020/11/12	89	30.92	89	32.15	31.20	0	13,198	0.00%
2020/11/11	74	29.97	76	29.69	32.45	-2	13,081	-0.02%
2020/11/10	6	32.70	5	32.42	29.80	1	12,631	0.01%
2020/11/05	1	29.15	1	28.95	28.95	0	11,279	0.00%
2020/11/04	1	28.10	0	0.00	28.90	1	11,238	0.01%
2020/11/03	2	28.25	1	28.75	28.60	1	11,022	0.01%
2020/11/02	2	27.50	2	27.35	27.00	0	10,673	0.00%
2020/10/29	0	0.00	1	26.50	26.70	-1	10,172	-0.01%
2020/10/28	1	27.00	1	26.20	26.15	0	10,059	0.00%
2020/10/27	2	26.15	2	26.35	26.10	0	9,870	0.00%
2020/10/26	9	25.89	9	26.23	26.85	0	9,717	0.00%
2020/10/22	2	24.80	4	24.60	24.45	-2	9,161	-0.02%
2020/10/21	2	25.15	2	25.50	25.30	0	9,085	0.00%
2020/10/20	14	24.26	18	24.88	25.25	-4	8,840	-0.05%
2020/10/15	0	0.00	1	24.55	24.05	-1	8,399	-0.01%
2020/10/14	4	24.36	2	24.50	24.55	2	8,292	0.02%
2020/10/13	5	24.41	8	24.47	25.05	-3	8,112	-0.04%
2020/10/12	2	22.65	0	0.00	23.15	2	7,687	0.03%
2020/10/08	70	23.41	73	24.17	23.80	-3	7,540	-0.04%
2020/10/07	12	24.00	6	24.00	24.45	6	7,351	0.08%
2020/10/06	1	22.95	5	22.97	23.45	-4	7,094	-0.06%
2020/10/05	4	22.21	2	22.63	22.85	2	6,852	0.03%
2020/09/29	8	22.03	8	21.64	21.00	0	6,614	0.00%
2020/09/28	16	21.17	15	21.40	21.65	1	6,365	0.02%
2020/09/24	0	0.00	1	19.20	19.20	-1	5,795	-0.02%
2020/09/15	0	0.00	2	19.45	19.80	-2	5,503	-0.04%
2020/09/11	0	0.00	1	20.00	20.00	-1	5,337	-0.02%
2020/09/04	0	0.00	1	19.90	20.00	-1	4,899	-0.02%
2020/09/02	0	0.00	1	21.10	20.70	-1	4,671	-0.02%
2020/09/01	1	21.00	0	0.00	20.95	1	4,595	0.02%
2020/08/31	0	0.00	1	22.00	21.20	-1	4,531	-0.02%
2020/08/28	1	21.05	0	0.00	21.00	1	4,317	0.02%
2020/08/27	2	21.35	0	0.00	20.90	2	4,277	0.05%
2020/08/26	0	0.00	2	22.03	22.10	-2	4,161	-0.05%
2020/08/25	2	21.10	0	0.00	21.75	2	3,937	0.05%
2020/08/24	0	0.00	1	20.30	20.40	-1	3,573	-0.03%
2020/08/21	1	20.05	2	20.35	20.10	-1	3,516	-0.03%
2020/08/20	3	19.90	1	20.30	19.95	2	3,447	0.06%
2020/08/19	1	20.55	2	20.65	20.35	-1	3,250	-0.03%
2020/08/17	3	20.20	3	20.48	20.05	0	2,835	0.00%
2020/08/14	4	20.01	0	0.00	19.90	4	2,607	0.15%
2020/08/11	0	0.00	1	19.00	18.80	-1	2,191	-0.05%
2020/07/31	0	0.00	1	17.30	17.40	-1	2,007	-0.05%
2020/07/17	0	0.00	24	17.91	18.10	-24	2,067	-1.16%
2020/07/16	2	18.65	1	18.80	18.55	1	2,081	0.05%
2020/07/13	2	18.65	3	18.75	18.80	-1	2,028	-0.05%
2020/07/10	2	18.65	0	0.00	18.65	2	2,028	0.10%
2020/07/09	4	18.50	0	0.00	18.50	4	1,967	0.20%
2020/07/08	14	18.57	5	18.80	18.70	9	1,906	0.47%
2020/07/06	0	0.00	3	17.05	17.65	-3	1,677	-0.18%
2020/07/03	0	0.00	4	16.78	16.90	-4	1,623	-0.25%
2020/07/02	0	0.00	10	16.50	16.50	-10	1,623	-0.62%
2020/06/23	0	0.00	3	16.60	16.60	-3	1,770	-0.17%
2020/06/02	5	16.30	0	0.00	16.20	5	2,271	0.22%
2020/05/13	5	16.05	0	0.00	15.95	5	2,283	0.22%
2020/05/04	3	16.70	0	0.00	16.55	3	2,264	0.13%
2020/04/30	11	16.89	0	0.00	16.90	11	2,272	0.48%
2020/04/09	1	15.00	1	15.15	15.10	0	2,110	0.00%
2020/04/06	0	0.00	5	14.20	14.30	-5	2,026	-0.25%
2020/04/01	5	14.00	0	0.00	14.35	5	2,011	0.25%
2020/03/13	10	15.05	0	0.00	15.10	10	1,496	0.67%
2020/03/12	1	16.00	0	0.00	15.70	1	1,441	0.07%
2019/09/20	0	0.00	1	18.95	18.85	-1	4,796	-0.02%
2019/09/16	0	0.00	1	18.85	18.90	-1	4,869	-0.02%
2019/09/12	0	0.00	2	18.95	19.15	-2	4,891	-0.04%
2019/09/06	3	19.75	0	0.00	19.75	3	4,854	0.06%
2019/09/05	1	19.70	0	0.00	19.75	1	4,873	0.02%
2019/09/04	2	20.45	0	0.00	20.15	2	4,831	0.04%
2019/08/20	1	18.75	0	0.00	18.75	1	4,536	0.02%
2019/08/16	0	0.00	2	19.55	19.55	-2	4,417	-0.05%
2019/07/31	1	21.10	1	20.80	20.75	0	3,472	0.00%
2019/07/29	0	0.00	10	21.50	22.10	-10	3,295	-0.30%
2019/07/26	0	0.00	1	22.40	21.90	-1	3,167	-0.03%
2019/07/25	3	20.33	0	0.00	21.90	3	2,829	0.11%
2019/07/23	0	0.00	1	19.80	19.55	-1	2,277	-0.04%
2019/06/21	0	0.00	1	18.20	18.00	-1	1,576	-0.06%
2019/05/23	0	0.00	1	17.50	17.60	-1	823	-0.12%
2019/05/20	0	0.00	2	17.15	17.10	-2	751	-0.27%
2019/05/15	0	0.00	1	16.90	16.85	-1	712	-0.14%
2019/03/26	0	0.00	12	16.05	16.15	-12	447	-2.68%
2018/11/26	0	0.00	2	15.68	15.70	-2	857	-0.23%
2018/09/19	1	16.80	0	0.00	16.80	1	1,299	0.08%
2018/09/03	1	16.80	0	0.00	16.80	1	1,333	0.07%
2018/08/09	0	0.00	1	16.85	16.80	-1	1,241	-0.08%
2018/08/07	1	16.90	0	0.00	16.85	1	1,336	0.07%
2018/08/03	5	16.75	0	0.00	16.75	5	1,358	0.37%
2018/06/08	1	16.70	0	0.00	16.70	1	1,484	0.07%
2018/06/07	5	16.75	0	0.00	16.75	5	1,501	0.33%
2018/04/19	1	17.15	0	0.00	17.15	1	1,881	0.05%
2018/02/02	4	18.50	0	0.00	18.50	4	3,140	0.13%
2018/01/25	1	19.30	0	0.00	19.35	1	3,110	0.03%
2018/01/09	0	0.00	0.1	19.95	19.95	-0.1	3,311	0.00%
2018/01/04	0	0.00	1	19.40	19.45	-1	3,285	-0.03%