萬海 (2615)-群益金鼎-崇德券商分點個股進出

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
45.50
漲跌
▲0.05
漲幅
+0.11%
成交量
3,861張
產業
上市航運類股0.00%
2306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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/04/25	9	45.32	9	45.38	45.50	0	7,008	0.00%
2024/04/24	3	44.90	15	45.33	45.45	-12	7,132	-0.17%
2024/04/23	0	0.00	3	44.75	44.95	-3	7,199	-0.04%
2024/04/22	4	44.40	2	44.60	43.85	2	7,263	0.03%
2024/04/19	14	43.55	13	43.84	43.25	1	7,188	0.01%
2024/04/17	1	42.90	0	0.00	42.80	1	7,256	0.01%
2024/04/16	6	43.43	0.2	43.20	42.90	5.9	7,492	0.08%
2024/04/15	0	0.00	1	45.25	45.10	-1	7,909	-0.01%
2024/04/12	0	0.00	2	45.25	45.00	-2	8,164	-0.02%
2024/04/11	3	44.85	2	45.07	44.80	1	8,591	0.01%
2024/04/10	1	44.75	0	0.00	44.50	1	9,432	0.01%
2024/04/09	2	44.80	2	44.95	44.95	0	9,660	0.00%
2024/04/08	1	44.23	0	0.00	44.10	1	10,167	0.01%
2024/04/03	1	43.66	0	0.00	43.65	1	10,191	0.01%
2024/04/02	0	44.25	1	44.10	44.05	-1	10,328	-0.01%
2024/03/28	1	44.15	0	0.00	44.00	1	11,852	0.01%
2024/03/27	1	44.55	0	0.00	44.45	1	13,593	0.01%
2024/03/26	3.1	44.47	0	0.00	44.55	3.1	14,921	0.02%
2024/03/25	1.1	45.54	0	0.00	45.40	1.1	15,353	0.01%
2024/03/22	4.1	44.92	0	0.00	45.30	4.1	16,105	0.03%
2024/03/21	12	45.00	0	0.00	45.10	12	16,959	0.07%
2024/03/20	1	44.85	0	0.00	45.00	1	17,230	0.01%
2024/03/19	1.1	45.60	0	0.00	45.50	1.1	17,402	0.01%
2024/03/18	2.1	45.54	0	0.00	45.65	2.1	17,526	0.01%
2024/03/15	5.1	45.00	0	0.00	46.45	5.1	17,778	0.03%
2024/03/14	1.2	47.32	1	47.25	47.10	0.2	17,606	0.00%
2024/03/13	3	49.38	3	49.37	49.00	0	17,484	0.00%
2024/03/12	2.1	49.02	0	0.00	49.45	2.1	17,429	0.01%
2024/03/11	6	49.22	6	49.63	49.30	0	17,544	0.00%
2024/03/08	13	48.50	7	49.36	48.65	6	17,905	0.03%
2024/03/07	7	48.44	2	48.10	48.10	5	18,241	0.03%
2024/03/06	7	48.79	0	0.00	48.40	7	18,390	0.04%
2024/03/05	3	49.80	0.1	49.85	49.35	2.9	18,379	0.02%
2024/03/04	4	49.39	3	49.93	49.65	1	18,350	0.01%
2024/03/01	9.1	49.72	7	49.92	49.90	2.1	18,376	0.01%
2024/02/29	6	49.57	6.1	49.96	50.40	-0.1	18,247	0.00%
2024/02/26	0.1	49.02	0	0.00	48.80	0.1	17,833	0.00%
2024/02/23	2	49.60	3.1	49.78	49.65	-1.1	17,845	-0.01%
2024/02/22	4	49.08	2	50.00	50.00	2	17,821	0.01%
2024/02/21	5	49.32	6	49.08	49.00	-1	17,723	-0.01%
2024/02/20	3.1	48.64	1	48.75	48.65	2.1	17,675	0.01%
2024/02/02	0	48.55	0	0.00	48.20	0	17,983	0.00%
2024/01/31	1	49.50	1	50.00	48.90	0	17,839	0.00%
2024/01/30	0	49.90	0	0.00	49.45	0	17,848	0.00%
2024/01/26	10	49.61	5	49.75	49.75	5	17,882	0.03%
2024/01/25	4	50.14	4	49.75	49.75	0	17,876	0.00%
2024/01/24	4	51.05	4	50.50	50.50	0	17,811	0.00%
2024/01/23	1	50.60	0	0.00	50.20	1	17,846	0.01%
2024/01/22	5	50.14	5	50.70	50.70	0	17,889	0.00%
2024/01/19	8	52.18	7	51.20	51.20	1	17,791	0.01%
2024/01/18	4	52.10	10	52.43	52.50	-6	17,695	-0.03%
2024/01/17	2.1	51.57	1	52.50	51.00	1.1	17,539	0.01%
2024/01/16	5	52.72	10	52.00	52.00	-5	17,383	-0.03%
2024/01/15	9	53.50	10	52.88	52.80	-1	17,235	-0.01%
2024/01/12	12	52.46	12	52.60	52.50	0	17,179	0.00%
2024/01/11	4	50.83	5	50.82	50.90	-1	17,038	-0.01%
2024/01/10	3.2	51.13	0	0.00	50.70	3.2	16,960	0.02%
2024/01/09	10.1	52.42	8	51.88	52.40	2.1	16,693	0.01%
2024/01/08	24.2	56.33	74	56.36	56.20	-49.8	16,210	-0.31%
2024/01/05	17	57.25	15	57.46	57.90	2	15,999	0.01%
2024/01/04	77	57.74	42.1	57.37	57.00	34.9	15,558	0.22%
2024/01/03	11	55.18	10	55.59	55.00	1	14,793	0.01%
2024/01/02	63	57.21	25.1	55.53	54.70	38	14,512	0.26%
2023/12/29	9	54.93	10	55.09	55.00	-1	13,941	-0.01%
2023/12/28	10	56.09	11	55.88	55.20	-1	13,906	-0.01%
2023/12/27	6	56.85	6.5	57.07	56.60	-0.5	13,795	0.00%
2023/12/26	6	55.18	8	55.78	56.00	-2	13,532	-0.01%
2023/12/25	32	56.56	33	56.13	54.50	-1	13,140	-0.01%
2023/12/22	60	60.34	60	60.39	60.10	0	12,342	0.00%
2023/12/21	30	57.32	51.1	57.99	59.60	-21.1	10,570	-0.20%
2023/12/20	10	52.56	25	53.16	54.50	-15	9,261	-0.16%
2023/12/19	23	52.97	22	53.00	52.30	1	8,798	0.01%
2023/12/18	30	52.55	23	52.64	52.90	7	8,116	0.09%
2023/12/15	2	50.35	5	50.15	50.60	-3	7,335	-0.04%
2023/12/14	9	49.18	0	0.00	49.05	9	7,080	0.13%
2023/12/13	6	51.12	5	50.10	50.10	1	6,925	0.01%
2023/12/12	10	52.17	7	52.50	51.80	3	7,366	0.04%
2023/12/11	6	52.60	7	52.74	52.40	-1	7,192	-0.01%
2023/12/08	2	50.65	0	0.00	51.10	2	6,988	0.03%
2023/12/07	2	50.40	0	50.30	50.10	2	6,981	0.03%
2023/12/06	3	50.48	3	51.36	51.30	0	6,957	0.00%
2023/12/05	41	52.03	37.3	51.85	52.00	3.7	6,865	0.05%
2023/12/04	7.4	49.84	10	51.57	52.50	-2.7	6,511	-0.04%
2023/12/01	2.2	47.48	6	48.58	48.65	-3.8	6,098	-0.06%
2023/11/30	4	46.99	0	0.00	46.70	4	5,955	0.07%
2023/11/29	2	46.85	0	0.00	46.55	2	6,006	0.03%
2023/11/28	3	46.97	3	47.00	47.00	0	6,013	0.00%
2023/11/27	3	45.95	0	0.00	46.00	3	5,993	0.05%
2023/11/24	0	45.65	0	0.00	45.50	0	5,985	0.00%
2023/11/23	1	45.65	4	45.65	45.75	-3	6,051	-0.05%
2023/11/21	0	46.80	0	0.00	46.55	0	6,010	0.00%
2023/11/17	0	47.35	1	47.25	47.25	-1	6,174	-0.02%
2023/11/16	7	47.58	7	47.43	47.40	0	6,207	0.00%
2023/11/15	0	0.00	2.1	47.48	47.85	-2.1	6,230	-0.03%
2023/11/14	9	46.63	9	46.10	46.10	0	6,289	0.00%
2023/11/13	2	45.60	0	0.00	45.75	2	6,211	0.03%
2023/11/07	0	47.05	0	47.00	46.25	0	6,245	0.00%
2023/11/06	2	46.55	2	47.38	47.45	0	6,240	0.00%
2023/10/31	0.3	46.79	0	0.00	46.20	0.3	6,272	0.01%
2023/10/26	0	0.00	1	44.50	44.70	-1	6,218	-0.02%
2023/10/23	0	45.00	0	0.00	44.50	0	6,394	0.00%
2023/10/19	3	45.82	3	45.60	45.60	0	6,456	0.00%
2023/10/16	0	44.80	0	0.00	45.00	0	6,549	0.00%
2023/10/11	1	45.50	0	0.00	45.25	1	6,647	0.02%
2023/10/06	0	47.10	0	0.00	46.95	0	6,776	0.00%
2023/10/05	2	46.90	2	46.90	46.75	0	6,910	0.00%
2023/10/04	0	0.00	2	46.20	46.35	-2	6,971	-0.03%
2023/09/27	2	48.50	0	0.00	48.40	2	7,636	0.03%
2023/09/25	0	0.00	2	48.90	49.20	-2	9,197	-0.02%
2023/09/22	9	49.63	6	49.49	49.50	3	9,463	0.03%
2023/09/21	11	50.76	6	49.80	49.80	5	9,532	0.05%
2023/09/20	7	51.47	13	51.50	51.30	-6	9,490	-0.06%
2023/09/19	4	50.90	7	50.76	50.50	-3	9,382	-0.03%
2023/09/18	4	50.30	5	50.66	50.90	-1	9,376	-0.01%
2023/09/15	16	50.09	8	50.71	50.60	8	9,386	0.09%
2023/09/14	7	48.08	4	48.46	48.85	3	8,722	0.03%
2023/09/08	0	46.14	0	0.00	46.30	0	8,781	0.00%
2023/09/07	1	45.90	0	0.00	45.65	1	8,817	0.01%
2023/09/05	5	46.90	3	47.08	47.30	2	8,935	0.02%
2023/09/04	0	46.50	0	0.00	46.50	0	9,162	0.00%
2023/09/01	0.1	45.15	2	45.08	44.90	-1.9	9,167	-0.02%
2023/08/30	6	45.85	0	0.00	45.85	6	9,242	0.06%
2023/08/29	1	45.35	1	45.35	45.35	0	9,324	0.00%
2023/08/28	1	45.95	0	0.00	46.10	1	9,394	0.01%
2023/08/24	3	46.66	3	46.02	46.00	0	9,566	0.00%
2023/08/18	3.1	50.33	2	50.60	50.50	1.1	9,404	0.01%
2023/08/16	0	47.60	6	47.60	47.60	-6	9,232	-0.06%
2023/08/11	1	50.10	1	49.95	50.60	0	9,367	0.00%
2023/08/10	0	0.00	0.1	50.00	50.10	-0.1	9,379	0.00%
2023/08/07	0.1	50.63	0	0.00	50.50	0.1	9,594	0.00%
2023/08/04	1	51.40	0	0.00	51.60	1	9,661	0.01%
2023/08/02	1	50.60	0	0.00	51.10	1	9,689	0.01%
2023/07/27	0	0.00	0.3	50.20	50.40	-0.3	9,917	0.00%
2023/07/25	0	49.45	0	0.00	49.20	0	9,972	0.00%
2023/07/24	2	49.25	0	0.00	49.30	2	10,070	0.02%
2023/07/21	0	51.20	0	0.00	50.90	0	10,120	0.00%
2023/07/13	0	50.20	0	0.00	49.30	0	10,335	0.00%
2023/07/12	6	51.92	2	52.60	51.60	4	10,261	0.04%
2023/07/11	4	53.55	2	53.85	53.60	2	10,245	0.02%
2023/07/10	2	54.00	0	0.00	53.60	2	10,259	0.02%
2023/07/07	3	56.40	1	56.50	56.70	2	10,090	0.02%
2023/07/06	0	57.70	0	0.00	57.60	0	9,972	0.00%
2023/07/05	18	57.36	16	57.61	57.70	2	9,939	0.02%
2023/07/04	26	60.95	14	60.26	57.30	12	9,675	0.12%
2023/07/03	6	57.82	4	58.25	58.90	2	8,716	0.02%
2023/06/30	2.1	58.90	0	0.00	59.00	2.1	8,216	0.03%
2023/06/29	0.1	57.80	1	57.90	57.30	-0.9	7,941	-0.01%
2023/06/28	3	59.00	2	58.10	58.40	1	7,880	0.01%
2023/06/27	0	0.00	2	59.30	58.80	-2	7,873	-0.03%
2023/06/26	3	59.83	0	0.00	58.80	3	7,871	0.04%
2023/06/21	0	59.80	0	0.00	60.20	0	7,865	0.00%
2023/06/19	0.1	61.72	0	0.00	61.10	0.1	7,892	0.00%
2023/06/16	0.1	62.60	0	0.00	62.60	0.1	7,918	0.00%
2023/06/15	0	61.90	1	62.60	61.70	-1	7,940	-0.01%
2023/06/12	6	61.50	6	60.85	62.10	0	8,862	0.00%
2023/06/09	0	61.20	0	0.00	61.80	0	9,553	0.00%
2023/06/08	1	61.50	1	60.50	61.50	0	9,687	0.00%
2023/06/07	1.1	59.98	2	59.70	59.80	-0.9	9,917	-0.01%
2023/06/06	4	59.18	3	59.17	59.50	1	9,925	0.01%
2023/06/05	3	58.17	9	58.09	58.00	-6	9,958	-0.06%
2023/06/02	0	0.00	1	58.00	58.10	-1	10,005	-0.01%
2023/06/01	1	57.10	0	0.00	57.10	1	10,059	0.01%
2023/05/30	1.1	59.01	2	58.70	58.70	-0.9	10,281	-0.01%
2023/05/26	0.2	58.80	0.1	59.00	58.90	0.1	10,595	0.00%
2023/05/25	1.1	59.05	1	59.40	58.70	0.1	10,907	0.00%
2023/05/23	0	60.10	0.2	60.40	60.10	-0.2	11,458	0.00%
2023/05/22	1	60.40	16	59.88	60.20	-15	11,482	-0.13%
2023/05/19	15	60.57	0	60.00	60.30	15	11,432	0.13%
2023/05/18	1	59.90	1	59.70	59.60	0	11,369	0.00%
2023/05/15	0	0.00	4	59.70	60.20	-4	11,413	-0.04%
2023/05/12	0	0.00	3	59.10	59.20	-3	11,434	-0.03%
2023/05/11	3	59.37	1	60.00	59.10	2	11,447	0.02%
2023/05/10	1	61.80	0	0.00	61.60	1	11,368	0.01%
2023/05/09	6	60.20	2	60.20	60.20	4	11,394	0.04%
2023/05/08	2.2	59.59	0	0.00	59.40	2.2	11,536	0.02%
2023/05/05	0	0.00	1	59.40	59.50	-1	11,898	-0.01%
2023/05/04	2	60.70	1	60.20	60.10	1	11,984	0.01%
2023/05/03	1.2	61.03	4	61.70	60.50	-2.8	12,004	-0.02%
2023/05/02	4	63.80	3	63.20	63.20	1	11,970	0.01%
2023/04/28	1	65.20	1	65.20	65.00	0	12,084	0.00%
2023/04/27	0	0.00	0.1	63.50	63.70	-0.1	12,176	0.00%
2023/04/26	0	0.00	0	63.20	63.70	0	12,253	0.00%
2023/04/25	0	65.20	2	65.25	64.20	-2	12,258	-0.02%
2023/04/24	1	65.20	0	0.00	65.50	1	12,374	0.01%
2023/04/21	1.1	65.00	2	66.60	65.00	-1	12,497	-0.01%
2023/04/19	1	68.80	0	0.00	68.00	1	12,630	0.01%
2023/04/18	4	69.85	0	0.00	69.00	4	12,772	0.03%
2023/04/17	4	70.50	2	70.85	70.50	2	12,889	0.02%
2023/04/14	1	69.50	1	68.50	69.90	0	13,041	0.00%
2023/04/11	2	68.76	3	69.10	68.60	-1	13,740	-0.01%
2023/04/10	3	69.50	4	70.15	68.80	-1	14,135	-0.01%
2023/04/07	2	68.05	2	69.45	69.40	0	14,505	0.00%
2023/04/06	7	68.46	5	67.96	67.80	2	14,953	0.01%
2023/03/31	1	68.50	1	69.00	68.50	0	15,727	0.00%
2023/03/30	1	68.80	0	0.00	68.50	1	17,126	0.01%
2023/03/29	0	0.00	5	69.40	68.80	-5	17,649	-0.03%
2023/03/27	0	0.00	2	69.90	69.70	-2	18,992	-0.01%
2023/03/24	2	69.90	0	0.00	70.50	2	19,983	0.01%
2023/03/23	6	69.75	2	69.70	69.90	4	20,125	0.02%
2023/03/22	0	0.00	7	70.14	70.40	-7	20,171	-0.03%
2023/03/21	6	69.58	3	69.63	69.00	3	20,226	0.01%
2023/03/20	7	69.93	9	70.16	69.60	-2	20,233	-0.01%
2023/03/17	4	69.02	3	69.27	69.00	1	20,203	0.00%
2023/03/16	11	69.66	25	68.87	68.20	-14	20,128	-0.07%
2023/03/15	29	71.39	11	71.52	71.00	18	19,886	0.09%
2023/03/14	27.1	73.33	4	72.98	72.50	23.1	19,571	0.12%
2023/03/13	10	80.67	18	80.49	80.50	-8	18,898	-0.04%
2023/03/10	13	80.87	12	81.21	79.10	1	18,755	0.01%
2023/03/09	4	80.23	5	80.06	80.10	-1	18,527	-0.01%
2023/03/08	2	78.50	4	79.55	79.00	-2	18,647	-0.01%
2023/03/07	8	81.01	8	80.58	80.70	0	18,699	0.00%
2023/03/06	3	81.20	1	81.00	80.60	2	18,803	0.01%
2023/03/03	6	80.53	2	81.10	81.10	4	19,016	0.02%
2023/03/02	3	80.37	6.3	80.56	80.70	-3.3	19,149	-0.02%
2023/03/01	6	78.67	9	78.76	78.60	-3	18,998	-0.02%
2023/02/24	7	79.39	7	79.79	79.60	0	18,961	0.00%
2023/02/23	3	79.23	4	79.48	79.20	-1	18,829	-0.01%
2023/02/22	12	77.71	5	77.32	76.70	7	18,592	0.04%
2023/02/21	2	75.40	21	77.12	77.50	-19	18,344	-0.10%
2023/02/20	1	73.90	2	73.50	74.00	-1	18,296	-0.01%
2023/02/17	2	73.00	1.1	72.64	73.30	0.9	18,522	0.00%
2023/02/16	3	73.77	3	74.00	73.70	0	18,664	0.00%
2023/02/15	4	73.90	1	73.80	73.70	3	19,073	0.02%
2023/02/14	2	74.55	3	74.83	74.80	-1	19,329	-0.01%
2023/02/13	3	73.67	3	73.83	73.80	0	19,474	0.00%
2023/02/10	4	76.05	0	0.00	75.50	4	19,706	0.02%
2023/02/09	6	77.63	2	77.95	76.90	4	20,025	0.02%
2023/02/08	0	0.00	3	77.70	77.90	-3	20,279	-0.01%
2023/02/07	2	76.80	1	76.70	77.60	1	20,350	0.00%
2023/02/06	5	77.28	3	76.13	76.10	2	20,482	0.01%
2023/02/03	10	80.80	8	79.81	79.50	2	20,459	0.01%
2023/02/02	1	79.10	7	78.17	78.60	-6	20,220	-0.03%
2023/02/01	1	76.60	1	76.70	76.70	0	20,217	0.00%
2023/01/30	2	74.15	7	74.20	75.60	-5	20,414	-0.02%
2023/01/17	3	74.07	0	0.00	73.60	3	20,433	0.01%
2023/01/16	12	74.47	11	73.33	73.70	1	20,475	0.01%
2023/01/12	4	75.07	4	74.73	74.10	0	20,536	0.00%
2023/01/11	17	76.95	16	76.39	76.10	1	20,473	0.00%
2023/01/10	2	78.19	1	78.30	76.50	1	20,444	0.00%
2023/01/09	3	77.47	3	77.50	77.50	0	20,639	0.00%
2023/01/06	8	77.00	5	77.16	77.80	3	20,709	0.01%
2023/01/05	10	77.72	6	78.20	77.10	4	20,762	0.02%
2023/01/04	4	77.10	0	0.00	77.10	4	20,903	0.02%
2023/01/03	1	81.30	5.5	80.90	79.20	-4.5	20,825	-0.02%
2022/12/30	4	80.78	8	80.24	80.10	-4	20,753	-0.02%
2022/12/29	6	78.80	9	79.66	79.20	-3	20,637	-0.01%
2022/12/28	25	81.35	26.9	80.58	79.00	-1.9	20,583	-0.01%
2022/12/27	14	83.49	9	83.61	82.10	5	20,463	0.02%
2022/12/26	18.5	84.09	8	83.45	82.40	10.5	20,553	0.05%
2022/12/23	24	84.87	18.5	85.37	86.20	5.5	20,344	0.03%
2022/12/22	24	85.67	19	84.76	87.20	5	19,732	0.03%
2022/12/21	9.5	78.38	14	79.26	79.80	-4.5	18,579	-0.02%
2022/12/20	23	77.04	28.2	77.57	76.70	-5.2	18,285	-0.03%
2022/12/19	25	77.94	17	77.62	76.20	8	18,086	0.04%
2022/12/16	8	76.76	15	76.17	78.80	-7	17,509	-0.04%
2022/12/15	4	71.23	5	71.84	72.50	-1	16,827	-0.01%
2022/12/14	3	69.53	2	69.95	70.70	1	17,223	0.01%
2022/12/13	2	70.05	2	70.65	70.30	0	17,331	0.00%
2022/12/12	2	70.15	5	69.24	69.30	-3	17,584	-0.02%
2022/12/09	1	69.40	1	69.90	70.10	0	17,814	0.00%
2022/12/08	17	68.68	5	68.70	68.60	12	18,088	0.07%
2022/12/07	12	70.44	11.1	69.40	69.10	0.9	18,250	0.00%
2022/12/06	12	73.27	11	71.66	70.60	1	18,254	0.01%
2022/12/05	6	74.43	1	74.30	74.30	5	18,390	0.03%
2022/12/02	2	74.95	1	74.50	74.50	1	18,584	0.01%
2022/12/01	6	76.52	5	75.88	75.30	1	18,774	0.01%
2022/11/30	0.1	74.80	4	75.45	76.10	-3.9	18,698	-0.02%
2022/11/29	8	72.95	14	74.04	74.70	-6	18,769	-0.03%
2022/11/28	18	74.16	6	73.28	72.90	12	18,998	0.06%
2022/11/25	4	75.95	4	75.53	74.90	0	18,973	0.00%
2022/11/24	9	74.01	9	73.51	75.40	0	19,000	0.00%
2022/11/23	3	70.40	2	70.95	71.10	1	18,785	0.01%
2022/11/22	6	69.94	9	69.46	69.10	-3	18,934	-0.02%
2022/11/21	6	71.53	35.3	70.61	69.50	-29.3	18,878	-0.16%
2022/11/18	9	73.78	11	73.12	71.80	-2	18,843	-0.01%
2022/11/17	11	75.11	14	74.89	74.20	-3	18,944	-0.02%
2022/11/16	6	74.58	8	74.70	75.30	-2	18,910	-0.01%
2022/11/15	15	74.17	13	74.03	74.60	2	18,998	0.01%
2022/11/14	9	74.14	9	74.54	74.10	0	18,805	0.00%
2022/11/11	17	74.97	12	74.52	73.50	5	18,698	0.03%
2022/11/10	5	73.60	11	73.41	74.40	-6	18,395	-0.03%
2022/11/09	9	71.88	9	71.99	72.00	0	18,244	0.00%
2022/11/08	14	71.26	8	71.74	70.40	6	18,282	0.03%
2022/11/07	10	68.86	28	68.84	70.00	-18	18,009	-0.10%
2022/11/04	10	66.28	9	66.81	66.60	1	17,759	0.01%
2022/11/03	20	65.49	18	65.54	65.80	2	17,605	0.01%
2022/11/02	16	67.56	13	67.70	66.50	3	17,748	0.02%
2022/11/01	11	67.45	6	67.93	66.00	5	17,590	0.03%
2022/10/31	4	67.58	2	68.60	67.70	2	17,596	0.01%
2022/10/28	16	69.63	14	69.51	68.50	2	17,585	0.01%
2022/10/27	6	68.90	9	69.49	70.50	-3	17,529	-0.02%
2022/10/26	4	66.88	6	68.62	69.20	-2	17,483	-0.01%
2022/10/25	4	68.50	3	69.37	67.70	1	17,395	0.01%
2022/10/24	9	68.99	9	68.82	68.50	0	17,586	0.00%
2022/10/21	18	66.95	16	67.24	66.50	2	17,570	0.01%
2022/10/20	24	63.85	22	64.26	66.90	2	17,578	0.01%
2022/10/19	8	67.92	14	68.30	67.90	-6	17,706	-0.03%
2022/10/18	4	66.50	7	66.97	67.00	-3	17,674	-0.02%
2022/10/17	31	63.94	19	63.22	64.90	12	17,705	0.07%
2022/10/14	2	66.95	13.1	68.37	68.80	-11.1	17,512	-0.06%
2022/10/13	14	67.93	20.1	66.33	65.40	-6	17,873	-0.03%
2022/10/12	31	69.08	17	68.85	68.30	14	18,252	0.08%
2022/10/11	6	72.25	6	72.33	72.20	0	18,103	0.00%
2022/10/07	1	74.50	0	0.00	73.20	1	17,998	0.01%
2022/10/06	6	72.55	6	72.40	73.60	0	18,048	0.00%
2022/10/05	10.3	73.57	13	73.23	72.90	-2.8	18,103	-0.02%
2022/10/04	16	71.14	19	71.50	71.60	-3	18,225	-0.02%
2022/10/03	22	69.67	27	70.25	70.30	-5	18,110	-0.03%
2022/09/30	32	65.02	12	66.49	66.80	20	17,994	0.11%
2022/09/29	4	67.15	4.9	67.06	66.50	-0.9	17,966	-0.01%
2022/09/28	10	68.36	13	66.66	65.70	-3	17,990	-0.02%
2022/09/27	9	70.57	10	71.00	71.00	-1	18,355	-0.01%
2022/09/26	8	71.69	8	70.96	69.40	0	18,480	0.00%
2022/09/23	17	75.86	22.1	76.28	74.90	-5.1	18,620	-0.03%
2022/09/22	31	75.63	13	75.59	74.70	18	18,861	0.10%
2022/09/21	20	76.17	42	77.03	78.30	-22	19,104	-0.12%
2022/09/20	16	75.45	15	75.85	75.10	1	19,163	0.01%
2022/09/19	35	75.93	12	75.88	74.10	23	19,630	0.12%
2022/09/16	11.3	79.69	9	79.86	80.70	2.3	19,925	0.01%
2022/09/15	13	80.03	16	81.41	80.70	-3	20,286	-0.01%
2022/09/14	21	77.77	26.2	76.95	79.10	-5.1	20,546	-0.02%
2022/09/13	17	77.94	18	78.12	77.70	-1	20,614	0.00%
2022/09/12	21.1	77.26	37.6	76.43	76.90	-16.4	20,925	-0.08%
2022/09/08	20	73.39	20	73.55	74.10	0	20,836	0.00%
2022/09/07	21	74.65	17	74.80	74.50	4	20,908	0.02%
2022/09/06	22	76.98	18.8	77.55	76.80	3.2	20,750	0.02%
2022/09/05	10	76.91	9.4	77.31	76.20	0.6	20,692	0.00%
2022/09/02	7	81.03	8	79.15	78.00	-1	20,581	0.00%
2022/09/01	7.3	84.55	5	83.84	83.70	2.3	20,346	0.01%
2022/08/31	5.5	85.24	3	85.87	86.80	2.5	20,415	0.01%
2022/08/30	4.1	86.57	5	86.12	86.10	-0.9	20,129	0.00%
2022/08/29	7	87.07	5	86.42	86.30	2	20,111	0.01%
2022/08/26	1	93.90	1	93.20	93.10	0	20,046	0.00%
2022/08/25	3	92.76	2	92.60	92.80	1	20,010	0.01%
2022/08/24	6	93.30	4	92.05	91.30	2	20,068	0.01%
2022/08/23	5	95.46	3	94.77	94.60	2	20,090	0.01%
2022/08/22	7	96.50	5	95.70	95.10	2	20,154	0.01%
2022/08/19	2	100.75	3	100.83	100.50	-1	20,021	0.00%
2022/08/18	5	100.70	4	101.00	101.00	1	20,220	0.00%
2022/08/17	0	0.00	3	102.17	101.50	-3	20,697	-0.01%
2022/08/16	9	100.39	7	100.44	99.90	2	21,251	0.01%
2022/08/15	2.1	101.00	1	101.50	101.50	1.1	21,871	0.00%
2022/08/12	1	104.00	1	104.50	104.50	0	21,770	0.00%
2022/08/11	4	103.88	5	103.20	103.00	-1	21,901	0.00%
2022/08/10	2	105.00	1	103.00	103.00	1	21,885	0.00%
2022/08/09	8	105.50	38	105.49	105.00	-30	21,937	-0.14%
2022/08/08	1	106.03	3	107.33	107.50	-2	21,826	-0.01%
2022/08/05	3	107.00	3	107.33	107.50	0	21,846	0.00%
2022/08/04	3	103.33	3	103.83	104.00	0	21,921	0.00%
2022/08/03	2	104.75	5	104.80	104.50	-3	21,955	-0.01%
2022/08/02	2	104.75	4	104.63	105.00	-2	22,088	-0.01%
2022/07/29	1	107.50	2	106.50	107.00	-1	22,202	0.00%
2022/07/28	6.3	104.11	4	102.00	102.00	2.3	22,118	0.01%
2022/07/27	6.1	102.76	6	103.17	104.50	0.1	22,091	0.00%
2022/07/26	2.4	101.68	3	103.00	100.50	-0.6	22,099	0.00%
2022/07/25	1	104.50	0	0.00	104.00	1	21,952	0.00%
2022/07/22	1	107.00	1	106.00	106.50	0	21,993	0.00%
2022/07/21	5	106.30	1	105.50	105.50	4	22,013	0.02%
2022/07/20	18.6	106.86	15	105.27	103.50	3.6	21,989	0.02%
2022/07/19	31	124.73	30.2	127.74	131.00	0.9	21,598	0.00%
2022/07/18	3	120.50	3	120.17	121.00	0	21,147	0.00%
2022/07/15	1	118.00	1	117.00	117.00	0	21,144	0.00%
2022/07/14	22	114.82	23	117.54	118.50	-1	21,219	0.00%
2022/07/13	22	114.30	21	115.67	113.50	1	21,063	0.00%
2022/07/12	12	113.37	12	112.50	112.00	0	20,966	0.00%
2022/07/11	18	121.17	19	119.97	120.50	-1	20,719	0.00%
2022/07/08	13	121.27	16	120.97	120.50	-3	20,675	-0.01%
2022/07/07	4	114.13	4	116.00	116.50	0	20,505	0.00%
2022/07/06	10	114.80	10	114.40	113.50	0	20,500	0.00%
2022/07/05	39	114.76	39	115.13	116.00	0	20,405	0.00%
2022/07/04	5	113.10	5	114.30	115.50	0	19,948	0.00%
2022/07/01	9.1	116.93	11	112.27	111.00	-1.9	19,836	-0.01%
2022/06/30	21	119.52	20	118.88	119.00	1	19,480	0.01%
2022/06/29	18	121.00	17	122.03	120.00	1	19,155	0.01%
2022/06/28	21	124.98	17	126.09	128.00	4	18,787	0.02%
2022/06/27	17	123.91	23	126.59	128.00	-6	18,412	-0.03%
2022/06/24	4	114.75	5	117.30	116.50	-1	17,937	-0.01%
2022/06/23	13.1	112.90	15	112.87	110.50	-1.9	17,617	-0.01%
2022/06/22	16	118.03	14	116.86	120.00	2	17,276	0.01%
2022/06/21	1	120.00	4	123.13	123.50	-3	16,758	-0.02%
2022/06/20	11	122.23	15	121.87	119.50	-4	16,534	-0.02%
2022/06/17	4	132.88	2.6	131.12	131.00	1.4	16,156	0.01%
2022/06/16	5.2	136.42	2	132.00	131.00	3.2	15,984	0.02%
2022/06/15	4.2	142.33	1	140.50	140.50	3.2	16,030	0.02%
2022/06/14	12.1	142.54	5	143.60	143.00	7.1	16,380	0.04%
2022/06/13	7.1	144.64	7	144.36	143.00	0.1	17,312	0.00%
2022/06/10	9	151.06	4	151.13	150.00	5	17,735	0.03%
2022/06/09	6	156.00	5	157.30	155.00	1	17,977	0.01%
2022/06/08	1	160.00	2	161.00	161.50	-1	18,124	-0.01%
2022/06/07	3	159.33	2	158.75	159.00	1	18,565	0.01%
2022/06/06	3	160.50	1	163.50	158.50	2	19,086	0.01%
2022/06/02	1	159.50	1	159.50	158.50	0	19,672	0.00%
2022/06/01	0	0.00	3	161.00	159.50	-3	20,734	-0.01%
2022/05/31	3	158.50	1	158.00	157.00	2	22,047	0.01%
2022/05/30	5	160.00	5	159.50	158.50	0	22,405	0.00%
2022/05/27	4	158.63	2	158.25	160.50	2	22,706	0.01%
2022/05/26	3	161.00	12	161.33	156.50	-9	23,032	-0.04%
2022/05/25	14	160.68	12	161.04	160.50	2	23,196	0.01%
2022/05/24	20	164.60	8	163.69	161.50	12	23,415	0.05%
2022/05/23	6	161.25	31	160.60	163.50	-25	23,452	-0.11%
2022/05/20	13	148.00	11	147.95	149.00	2	23,616	0.01%
2022/05/19	5	143.00	1	146.00	146.00	4	24,528	0.02%
2022/05/18	2	146.25	4	146.13	147.50	-2	25,491	-0.01%
2022/05/17	5	145.00	2	146.75	143.00	3	26,034	0.01%
2022/05/16	1	148.03	3	149.50	148.00	-2	26,380	-0.01%
2022/05/13	0	152.50	1	151.50	153.50	-1	26,755	0.00%
2022/05/12	3	152.67	3	152.00	148.50	0	27,852	0.00%
2022/05/11	2	151.00	3	152.17	151.50	-1	28,048	0.00%
2022/05/10	2	150.75	13	151.73	151.50	-11	28,426	-0.04%
2022/05/09	3	149.00	1	150.00	148.00	2	28,842	0.01%
2022/05/06	13.1	148.70	3	152.17	151.50	10.1	29,843	0.03%
2022/05/05	1	153.50	2	152.50	153.00	-1	29,960	0.00%
2022/05/04	2	149.50	2	149.50	148.50	0	29,923	0.00%
2022/05/03	0	0.00	4	145.00	146.00	-4	30,123	-0.01%
2022/04/29	0	0.00	2	146.50	146.00	-2	30,426	-0.01%
2022/04/28	0	143.00	0	0.00	142.00	0	30,615	0.00%
2022/04/27	7	142.71	4	144.00	144.00	3	30,648	0.01%
2022/04/26	5	148.30	6	146.92	145.00	-1	30,761	0.00%
2022/04/25	11	149.50	6	149.75	148.00	5	30,860	0.02%
2022/04/22	4	155.88	1	156.00	156.00	3	30,890	0.01%
2022/04/21	1	158.00	2	158.75	157.50	-1	31,098	0.00%
2022/04/20	4	156.88	0	0.00	155.50	4	31,348	0.01%
2022/04/19	2	156.25	1	155.50	156.00	1	31,482	0.00%
2022/04/18	3	152.50	4	151.25	151.00	-1	31,728	0.00%
2022/04/15	3	155.67	2	155.00	155.00	1	32,036	0.00%
2022/04/14	3	156.33	2	155.25	154.50	1	32,163	0.00%
2022/04/13	6	156.08	14	156.29	158.00	-8	32,253	-0.02%
2022/04/12	10	149.25	9	150.33	153.00	1	32,311	0.00%
2022/04/11	7	153.14	6	156.25	151.50	1	32,351	0.00%
2022/04/08	5	153.70	8	154.81	154.00	-3	32,947	-0.01%
2022/04/07	12	151.50	2	149.25	149.50	10	33,063	0.03%
2022/04/06	3	154.67	1	155.50	156.00	2	33,093	0.01%
2022/04/01	1	157.00	2	159.25	160.00	-1	33,478	0.00%
2022/03/31	2	158.25	1	157.00	158.50	1	33,528	0.00%
2022/03/30	14	158.71	14	156.04	160.00	0	33,688	0.00%
2022/03/29	10.1	156.85	5	156.40	154.50	5.1	33,769	0.01%
2022/03/28	12.2	154.42	10	153.85	156.00	2.2	34,092	0.01%
2022/03/25	2.1	156.68	6	156.33	153.50	-3.9	34,467	-0.01%
2022/03/24	3	161.17	3	161.33	160.00	0	34,857	0.00%
2022/03/23	5	163.50	4	165.00	163.00	1	35,566	0.00%
2022/03/22	2.2	162.63	3	164.50	162.50	-0.9	36,222	0.00%
2022/03/21	6	163.58	6	164.33	163.00	0	37,126	0.00%
2022/03/18	10	162.45	6	162.83	163.00	4	38,261	0.01%
2022/03/17	31.1	164.99	31	163.29	168.00	0.1	38,841	0.00%
2022/03/16	24	163.35	21	164.07	161.50	3	39,919	0.01%
2022/03/15	3	182.00	1	173.50	172.50	2	39,944	0.01%
2022/03/14	11	179.73	10	180.95	182.00	1	41,030	0.00%
2022/03/11	27	176.13	25	175.42	175.00	2	42,473	0.00%
2022/03/10	23.2	178.23	24	179.15	176.50	-0.8	43,249	0.00%
2022/03/09	14.2	173.59	14	174.14	174.00	0.2	43,857	0.00%
2022/03/08	17.2	173.26	16.1	174.40	170.50	1.1	44,460	0.00%
2022/03/07	26	189.56	26.5	188.39	180.00	-0.5	43,865	0.00%
2022/03/04	31.4	195.55	37.2	197.61	192.00	-5.9	43,042	-0.01%
2022/03/03	12	193.79	14.2	194.40	192.00	-2.2	41,921	-0.01%
2022/03/02	11	192.05	9	191.44	190.50	2	41,774	0.00%
2022/03/01	7	192.79	7	193.49	193.00	0	41,636	0.00%
2022/02/25	16	186.63	17	186.97	187.00	-1	41,391	0.00%
2022/02/24	19	186.61	12.1	187.45	182.00	6.9	41,218	0.02%
2022/02/23	13	189.27	25	188.98	190.00	-12	40,843	-0.03%
2022/02/22	32.1	184.72	18	184.72	181.50	14.1	40,488	0.03%
2022/02/21	23.1	197.94	25.1	197.36	195.00	-2	39,762	-0.01%
2022/02/18	11.1	192.73	16.6	193.40	194.50	-5.5	39,031	-0.01%
2022/02/17	22.1	186.36	10	185.95	183.00	12.1	38,225	0.03%
2022/02/16	14.2	183.53	19	183.13	183.50	-4.8	37,912	-0.01%
2022/02/15	20	181.23	18.2	180.18	178.50	1.8	38,206	0.00%
2022/02/14	22	181.48	32.3	180.52	180.00	-10.3	38,783	-0.03%
2022/02/11	23.1	175.65	18	173.56	172.00	5	38,390	0.01%
2022/02/10	20	174.47	25	175.18	175.50	-5	39,037	-0.01%
2022/02/09	6	175.33	9.2	173.76	173.50	-3.2	39,741	-0.01%
2022/02/08	40.6	170.11	35	172.20	172.00	5.6	39,830	0.01%
2022/02/07	18	154.06	27	156.63	162.00	-9	39,996	-0.02%
2022/01/26	22	148.41	21	149.31	147.50	1	41,239	0.00%
2022/01/25	17	149.53	17	147.65	145.50	0	41,581	0.00%
2022/01/24	23.1	152.45	22.3	149.08	153.00	0.9	41,813	0.00%
2022/01/21	8	155.62	7	154.43	151.50	1	42,137	0.00%
2022/01/20	9	162.67	10	161.40	161.00	-1	42,290	0.00%
2022/01/19	7	163.14	5	162.40	161.50	2	42,524	0.00%
2022/01/18	6.1	167.33	8	166.19	166.00	-1.9	42,715	0.00%
2022/01/17	8	168.44	6	167.17	166.00	2	43,550	0.00%
2022/01/14	6	170.26	6	171.08	173.50	0	44,029	0.00%
2022/01/13	8	173.50	6	169.92	168.50	2	44,460	0.00%
2022/01/12	8	179.49	5	176.20	176.00	3	44,725	0.01%
2022/01/11	8	180.56	3.1	181.00	181.50	4.9	45,521	0.01%
2022/01/10	11	182.95	10.1	179.60	179.50	0.9	46,605	0.00%
2022/01/07	3	189.50	4	187.38	187.50	-1	47,315	0.00%
2022/01/06	3	191.83	3	191.83	191.00	0	48,866	0.00%
2022/01/05	7.1	191.68	9	191.89	191.00	-1.9	49,726	0.00%
2022/01/04	7	186.51	18	187.50	191.50	-11	50,499	-0.02%
2022/01/03	16.1	189.91	8	187.44	187.50	8.1	51,296	0.02%
2021/12/30	8	198.87	8	200.25	198.50	0	51,827	0.00%
2021/12/29	8	201.25	11.2	201.54	201.00	-3.2	52,778	-0.01%
2021/12/28	11	202.09	11	202.91	200.50	0	54,654	0.00%
2021/12/27	3	199.66	4	199.63	199.00	-1	55,451	0.00%
2021/12/24	10	200.80	11	199.96	199.00	-1	56,326	0.00%
2021/12/23	8.1	204.62	10	202.95	200.00	-1.9	56,322	0.00%
2021/12/22	7.3	204.13	14	204.25	204.00	-6.8	56,540	-0.01%
2021/12/21	11.1	203.12	13	202.08	207.00	-2	56,543	0.00%
2021/12/20	13.1	199.80	9	198.28	199.00	4.1	56,620	0.01%
2021/12/17	28	201.20	31	201.79	200.00	-3	56,644	-0.01%
2021/12/16	19	200.02	19.2	197.77	196.50	-0.2	56,315	0.00%
2021/12/15	34	196.06	40	196.04	199.00	-6	56,196	-0.01%
2021/12/14	51.1	198.37	41.1	195.64	189.50	10	56,156	0.02%
2021/12/13	25.1	206.27	23	207.13	201.50	2.1	55,319	0.00%
2021/12/10	25	205.98	25.1	207.96	210.50	-0.1	55,553	0.00%
2021/12/09	22	199.50	25	200.84	208.00	-3	54,894	-0.01%
2021/12/08	34.2	199.13	33	198.85	197.00	1.2	54,715	0.00%
2021/12/07	43	188.57	52.2	183.40	191.00	-9.2	54,241	-0.02%
2021/12/06	93	175.15	42.1	173.93	176.50	50.9	53,587	0.09%
2021/12/03	48.2	167.93	46	168.67	164.50	2.2	53,625	0.00%
2021/12/02	4	164.67	15	165.76	169.50	-11	53,692	-0.02%
2021/12/01	14	154.68	11	155.00	154.50	3	53,099	0.01%
2021/11/30	1	155.01	3	155.50	156.50	-2	53,553	0.00%
2021/11/29	14	152.61	11	155.64	153.00	3	54,150	0.01%
2021/11/26	7.1	153.66	3	154.67	152.00	4.1	55,260	0.01%
2021/11/25	57	156.17	23	158.24	157.50	34	55,943	0.06%
2021/11/24	6	154.42	4.1	153.89	154.00	1.9	56,530	0.00%
2021/11/23	2.7	156.78	4.2	156.29	154.00	-1.5	58,328	0.00%
2021/11/22	9	156.17	7	157.50	154.50	2	60,206	0.00%
2021/11/19	11	157.82	3	155.83	156.00	8	61,871	0.01%
2021/11/18	0	0.00	0	161.00	160.50	0	64,140	0.00%
2021/11/17	2	157.27	2	156.02	158.50	0	66,010	0.00%
2021/11/16	14	161.89	13	160.38	161.00	1	67,378	0.00%
2021/11/15	6.4	159.28	6	159.00	157.00	0.4	69,856	0.00%
2021/11/12	13.1	160.84	13.2	162.29	159.00	-0.2	71,211	0.00%
2021/11/11	46.1	168.42	69.1	170.95	159.50	-23	71,484	-0.03%
2021/11/10	24.1	184.99	22	182.30	177.00	2.1	72,107	0.00%
2021/11/09	8	185.25	8.2	186.57	183.50	-0.2	73,224	0.00%
2021/11/08	28.1	183.03	33.1	182.66	190.00	-5	73,787	-0.01%
2021/11/05	21	175.07	24.3	175.07	178.00	-3.2	74,735	0.00%
2021/11/04	51.2	176.30	43	175.09	174.50	8.2	76,083	0.01%
2021/11/03	72.2	172.55	74.4	172.69	171.50	-2.1	76,323	0.00%
2021/11/02	23.1	161.65	25.1	162.00	161.00	-1.9	76,868	0.00%
2021/11/01	14.1	160.49	15.4	161.51	158.50	-1.4	77,612	0.00%
2021/10/29	8	158.19	12.1	160.91	160.00	-4.1	78,267	-0.01%
2021/10/28	29	156.43	30.1	157.12	153.50	-1.1	79,584	0.00%
2021/10/27	13	155.46	20.3	153.99	153.00	-7.3	82,036	-0.01%
2021/10/26	21	156.88	20.1	157.20	157.00	1	84,992	0.00%
2021/10/25	65	156.85	64.8	158.57	157.50	0.2	87,571	0.00%
2021/10/22	40.1	155.65	38	154.30	152.50	2.1	90,066	0.00%
2021/10/21	12	161.46	8.3	162.08	159.00	3.8	91,770	0.00%
2021/10/20	17	160.38	21	160.29	159.50	-4	92,550	0.00%
2021/10/19	43	161.37	45	160.28	158.00	-2	94,278	0.00%
2021/10/18	63	152.02	65	154.64	160.00	-2	96,471	0.00%
2021/10/15	46	162.35	44	160.48	161.00	2	97,931	0.00%
2021/10/14	62	161.40	67.3	161.35	164.50	-5.3	98,982	-0.01%
2021/10/13	31	156.71	36	158.40	155.00	-5	99,248	-0.01%
2021/10/12	20.3	156.88	13	157.31	153.50	7.3	101,711	0.01%
2021/10/08	48.1	168.28	35	167.49	169.50	13.1	102,911	0.01%
2021/10/07	43	172.14	53.1	170.11	171.50	-10.1	105,121	-0.01%
2021/10/06	29	166.21	33	164.50	161.50	-4	106,167	0.00%
2021/10/05	82	165.90	81.1	167.50	173.00	0.9	107,309	0.00%
2021/10/04	68.2	172.90	69.2	173.17	165.50	-1	108,342	0.00%
2021/10/01	37.2	188.99	36.1	188.85	183.50	1.1	110,613	0.00%
2021/09/30	5.1	203.41	5	203.40	203.50	0.1	112,158	0.00%
2021/09/29	28.1	201.32	31.1	201.94	200.50	-3	113,993	0.00%
2021/09/28	23.2	203.18	23.1	202.65	203.50	0.1	115,755	0.00%
2021/09/27	29	213.76	33	214.58	208.00	-4	117,732	0.00%
2021/09/24	16	213.72	15.3	213.96	215.00	0.8	121,860	0.00%
2021/09/23	9.1	208.50	7.1	208.29	207.50	2	123,853	0.00%
2021/09/22	22.1	203.98	15.1	204.29	203.00	7	127,961	0.01%
2021/09/17	10	207.40	9.2	207.48	210.00	0.9	129,019	0.00%
2021/09/16	18	202.97	14.1	201.94	200.50	4	131,239	0.00%
2021/09/15	29.3	200.79	28	202.09	205.00	1.2	132,972	0.00%
2021/09/14	17.2	207.20	14	206.61	201.50	3.2	136,191	0.00%
2021/09/13	17	213.59	17.1	212.74	210.00	0	138,442	0.00%
2021/09/10	19.1	210.60	15.3	210.54	211.50	3.8	139,336	0.00%
2021/09/09	31.1	207.77	26	207.92	207.50	5.1	140,530	0.00%
2021/09/08	41.2	213.08	45.2	212.66	213.00	-4	141,059	0.00%
2021/09/07	25.4	203.67	34.6	204.67	209.50	-9.2	141,359	-0.01%
2021/09/06	8.2	219.33	8	213.32	211.00	0.2	140,707	0.00%
2021/09/03	20.6	231.42	20.1	223.92	222.00	0.5	140,444	0.00%
2021/09/02	13.1	237.83	17.1	237.55	235.50	-4	139,951	0.00%
2021/09/01	43.1	241.41	37	238.22	235.00	6.1	139,269	0.00%
2021/08/31	50.1	249.19	45.2	248.06	248.00	4.8	138,045	0.00%
2021/08/30	41.2	254.34	39	254.28	249.00	2.2	137,102	0.00%
2021/08/27	117	255.98	113	255.78	252.00	4	136,378	0.00%	大買/大賣/
2021/08/26	75.2	256.22	68.2	255.81	258.00	7	134,570	0.01%
2021/08/25	59	256.85	68.1	252.45	262.00	-9.1	132,823	-0.01%
2021/08/24	95.3	247.87	93	247.33	244.00	2.3	131,087	0.00%
2021/08/23	29	243.30	50.2	240.84	248.00	-21.1	129,142	-0.02%
2021/08/20	29	217.86	26	219.08	225.50	3	129,352	0.00%
2021/08/19	115.1	221.62	110	222.56	213.00	5.1	130,804	0.00%	大買/大賣/
2021/08/18	60	213.50	73.1	214.71	226.00	-13.1	129,864	-0.01%
2021/08/17	40	214.15	45	212.83	205.50	-5	130,875	0.00%
2021/08/16	70.1	213.53	77	213.51	215.00	-6.9	131,847	-0.01%
2021/08/13	63	225.53	58.1	226.56	215.00	4.9	131,260	0.00%
2021/08/12	34	221.21	34	220.81	230.00	0	131,665	0.00%
2021/08/11	127.2	216.74	117	215.82	217.00	10.2	131,247	0.01%	大買/大賣/
2021/08/10	63	230.63	67	233.17	225.00	-4	129,537	0.00%
2021/08/09	60	234.59	59	235.26	229.00	1	128,839	0.00%
2021/08/06	67	233.46	71.1	233.28	231.00	-4.1	128,536	0.00%
2021/08/05	46	226.90	43	225.23	221.00	3	127,154	0.00%
2021/08/04	55	232.65	43	232.12	233.00	12	126,543	0.01%
2021/08/03	89	232.83	89	232.65	229.00	0	126,639	0.00%
2021/08/02	108	223.29	108.2	223.00	232.00	-0.2	125,565	0.00%	大買/大賣/
2021/07/30	128.2	246.99	118	243.40	223.50	10.2	123,176	0.01%	大買/大賣/
2021/07/29	62	238.39	70.1	241.03	248.00	-8.1	120,666	-0.01%
2021/07/28	110	209.85	111	210.52	225.50	-1	118,502	0.00%	大買/大賣/
2021/07/27	102	206.07	102.3	206.35	205.00	-0.3	116,098	0.00%	大買/大賣/
2021/07/26	65.2	230.49	59	229.19	216.50	6.2	115,006	0.01%
2021/07/23	109.1	243.70	108.1	244.01	240.00	1	113,819	0.00%	大買/大賣/
2021/07/22	180.3	229.62	170.2	228.25	240.00	10.1	112,099	0.01%	大買/大賣/
2021/07/21	140.3	254.67	138.3	254.64	238.50	2.1	109,689	0.00%	大買/大賣/
2021/07/20	76.3	271.23	67	271.19	260.50	9.3	107,231	0.01%
2021/07/19	91.3	291.66	86	290.35	286.00	5.3	105,706	0.01%
2021/07/16	100.2	290.71	96.1	291.53	286.00	4.1	105,178	0.00%
2021/07/15	83.1	267.71	114.1	267.71	278.50	-30.9	102,364	-0.03%	大賣/
2021/07/14	190.1	253.28	207.3	251.88	253.50	-17.2	101,196	-0.02%	大買/大賣/
2021/07/13	81.2	281.48	72.2	283.39	258.50	9	98,531	0.01%
2021/07/12	96.1	289.68	104.2	291.75	287.00	-8.1	96,744	-0.01%	大賣/
2021/07/09	109.3	290.25	96	290.67	275.00	13.3	94,700	0.01%	大買/
2021/07/08	126.4	276.99	131.2	278.62	304.00	-4.8	92,400	-0.01%	大買/大賣/
2021/07/07	128.3	291.92	123.4	285.81	276.50	4.9	89,534	0.01%	大買/大賣/
2021/07/06	100	310.54	100.2	307.05	296.00	-0.2	87,537	0.00%
2021/07/05	61.3	319.06	52.2	313.26	302.00	9.2	85,714	0.01%
2021/07/02	94.3	332.04	102	331.81	326.50	-7.7	83,762	-0.01%	大賣/
2021/07/01	159.2	341.44	147.1	340.76	336.00	12.2	81,705	0.01%	大買/大賣/
2021/06/30	98	308.28	113.5	309.66	321.00	-15.5	77,304	-0.02%	大賣/
2021/06/29	156.3	308.95	134	308.26	292.00	22.3	75,146	0.03%	大買/大賣/
2021/06/28	74	293.36	52	295.31	300.00	22	71,395	0.03%
2021/06/25	109.2	266.51	139.2	265.99	273.00	-29.9	70,194	-0.04%	大買/大賣/
2021/06/24	112	238.29	126	240.74	248.50	-14	67,663	-0.02%	大買/大賣/
2021/06/23	202.3	242.14	205	243.18	226.00	-2.7	65,883	0.00%	大買/大賣/
2021/06/22	104.5	264.50	96	266.05	251.00	8.5	61,674	0.01%	大買/
2021/06/21	71.2	242.27	54.1	245.38	249.00	17.1	58,851	0.03%
2021/06/18	39	219.18	55	221.57	226.50	-16	58,156	-0.03%
2021/06/17	51	204.56	39	204.91	206.00	12	56,643	0.02%
2021/06/16	87	207.18	74	208.51	205.50	13	55,154	0.02%
2021/06/15	38	187.39	35	190.23	191.50	3	53,839	0.01%
2021/06/11	0.1	172.00	12	171.75	174.50	-11.9	53,432	-0.02%
2021/06/10	2	153.01	2	157.50	159.00	0	53,228	0.00%
2021/06/09	6	161.33	0	0.00	160.00	6	53,324	0.01%
2021/06/08	3	161.83	5	159.90	165.00	-2	53,404	0.00%
2021/06/07	4	154.87	1	153.50	153.00	3	53,464	0.01%
2021/06/04	3	159.49	0	157.00	155.50	3	53,521	0.01%
2021/06/03	4	163.75	5	163.90	161.00	-1	53,592	0.00%
2021/06/02	9.1	162.84	10.1	164.68	160.00	-1	53,515	0.00%
2021/06/01	13	153.08	8	149.89	159.50	5	53,205	0.01%
2021/05/31	22.2	152.47	19	151.45	145.00	3.2	53,006	0.01%
2021/05/28	103	151.44	125.1	149.84	154.50	-22.1	52,533	-0.04%	大買/大賣/
2021/05/27	152	138.28	141	139.77	140.50	11	50,723	0.02%	大買/大賣/
2021/05/26	125	122.84	126.1	123.30	128.00	-1.1	47,866	0.00%	大買/大賣/
2021/05/25	133.1	123.00	133.4	119.47	116.50	-0.2	46,237	0.00%	大買/大賣/
2021/05/24	101	121.33	96.1	122.59	125.00	5	43,825	0.01%	大買/
2021/05/21	36	112.71	36	113.72	114.00	0	42,234	0.00%
2021/05/20	96	99.25	112	100.50	104.00	-16	41,724	-0.04%	大賣/
2021/05/19	38	93.03	44	93.20	94.60	-6	39,609	-0.02%
2021/05/18	13	84.62	8	85.34	86.00	5	39,042	0.01%
2021/05/17	107	78.01	101	77.46	78.20	6	38,911	0.02%	大買/大賣/
2021/05/14	116	79.29	123	76.42	81.60	-7	37,764	-0.02%	大買/大賣/
2021/05/13	7	83.00	3	82.17	80.10	4	36,679	0.01%
2021/05/12	11	92.44	1	91.00	88.90	10	36,346	0.03%
2021/05/11	20	100.94	22.2	99.31	98.70	-2.2	36,361	-0.01%
2021/05/10	47.1	99.10	51	99.04	101.50	-3.9	35,317	-0.01%
2021/05/07	7	89.63	7	90.03	92.30	0	34,558	0.00%
2021/05/06	8.1	90.36	6	91.68	89.90	2.1	34,312	0.01%
2021/05/05	11	94.03	10.1	93.54	92.50	0.9	33,721	0.00%
2021/05/04	24.1	96.71	19	95.54	91.40	5.1	33,189	0.02%
2021/05/03	109	100.07	109	100.86	101.50	0	32,428	0.00%	大買/大賣/
2021/04/29	68	93.26	69	91.50	94.70	-1	31,563	0.00%
2021/04/28	47.1	94.97	54	94.52	92.50	-6.9	31,936	-0.02%
2021/04/27	49	93.12	43	93.21	91.20	6	31,941	0.02%
2021/04/26	3	86.90	8	88.65	90.20	-5	31,963	-0.02%
2021/04/23	12	86.31	6	84.33	82.00	6	32,715	0.02%
2021/04/22	44.1	94.46	43	94.39	85.80	1.1	32,945	0.00%
2021/04/21	33	87.79	36	88.06	89.60	-3	32,068	-0.01%
2021/04/20	78	79.72	75	80.18	81.50	3	31,928	0.01%
2021/04/19	68	80.33	62.2	77.38	80.60	5.8	32,264	0.02%
2021/04/16	78	72.21	85	67.99	73.30	-7	32,430	-0.02%
2021/04/15	68	65.42	76	66.03	66.70	-8	32,892	-0.02%
2021/04/14	73	64.74	62	66.01	65.30	11	34,186	0.03%
2021/04/13	5.1	64.33	3	63.70	64.30	2.1	34,459	0.01%
2021/04/12	4	63.83	3	63.33	64.00	1	35,159	0.00%
2021/04/09	18	56.77	12	56.86	58.20	6	36,862	0.02%
2021/04/08	7	58.40	8	58.88	58.90	-1	37,908	0.00%
2021/04/07	2	57.50	3	58.23	58.70	-1	39,236	0.00%
2021/04/06	3	57.20	7	57.17	57.40	-4	42,280	-0.01%
2021/04/01	4	55.90	14	55.79	55.90	-10	43,279	-0.02%
2021/03/31	16	56.24	7	56.49	55.10	9	44,129	0.02%
2021/03/30	2	54.30	3	54.27	54.60	-1	44,067	0.00%
2021/03/29	6	54.93	6	54.98	55.40	0	44,720	0.00%
2021/03/26	1	50.40	0	0.00	52.90	1	46,649	0.00%
2021/03/25	1	50.70	4	51.00	49.90	-3	47,659	-0.01%
2021/03/24	0	0.00	7	51.89	52.00	-7	48,732	-0.01%
2021/03/23	103	55.23	97.5	51.33	51.70	5.5	48,863	0.01%	大買/
2021/03/22	10	53.18	12.1	53.96	54.50	-2.1	48,009	0.00%
2021/03/19	90	49.46	91.1	49.68	49.55	-1.1	47,755	0.00%
2021/03/18	2	50.00	4	49.74	49.95	-2	48,015	0.00%
2021/03/17	34.3	48.99	34	48.80	49.00	0.3	48,441	0.00%
2021/03/16	5	48.05	6	48.44	48.65	-1	48,956	0.00%
2021/03/15	79	48.35	76	48.62	48.70	3	49,649	0.01%
2021/03/12	7	47.52	19	47.92	47.40	-12	50,455	-0.02%
2021/03/11	12	47.37	13	47.59	47.25	-1	50,756	0.00%
2021/03/10	16	47.11	6	47.30	47.00	10	50,926	0.02%
2021/03/09	0	0.00	8	45.60	47.50	-8	51,141	-0.02%
2021/03/04	1	46.55	1	46.10	46.05	0	52,319	0.00%
2021/03/03	1.1	45.55	1	47.20	47.30	0.1	52,717	0.00%
2021/03/02	13	48.26	30	49.31	45.50	-17	53,775	-0.03%
2021/02/26	52.1	47.59	34	47.63	47.95	18.1	54,074	0.03%
2021/02/25	20	47.36	15	47.20	47.30	5	54,060	0.01%
2021/02/24	2	46.58	0	0.00	46.00	2	54,183	0.00%
2021/02/23	1.1	46.94	8	46.82	46.70	-6.9	54,262	-0.01%
2021/02/22	3	47.10	4	47.36	46.75	-1	54,800	0.00%
2021/02/19	2	44.50	12	44.56	44.50	-10	54,951	-0.02%
2021/02/18	4.1	45.88	6	46.05	45.25	-1.9	55,206	0.00%
2021/02/17	28	42.81	30	42.53	43.90	-2	54,788	0.00%
2021/02/05	0	42.80	0	0.00	42.20	0	54,773	0.00%
2021/02/03	79	42.53	77	43.31	42.25	2	55,361	0.00%
2021/02/02	0	0.00	20	43.50	43.50	-20	56,019	-0.04%
2021/02/01	35	42.24	17	41.35	41.35	18	55,488	0.03%
2021/01/29	2	44.20	3	43.25	42.80	-1	55,267	0.00%
2021/01/28	7	45.19	11	44.87	44.75	-4	55,130	-0.01%
2021/01/27	1	44.75	8	44.87	44.55	-7	54,963	-0.01%
2021/01/26	5	45.63	1	45.50	45.60	4	55,058	0.01%
2021/01/25	3	45.53	2	45.88	45.65	1	54,998	0.00%
2021/01/22	16	44.79	18	44.21	44.80	-2	54,629	0.00%
2021/01/21	5	43.49	5	44.43	42.70	0	54,212	0.00%
2021/01/20	2	42.10	3	42.87	42.10	-1	53,579	0.00%
2021/01/19	4	45.29	5	44.49	43.20	-1	52,968	0.00%
2021/01/18	1	41.90	11	42.83	45.10	-10	52,507	-0.02%
2021/01/15	4	44.41	8	44.00	43.25	-4	51,347	-0.01%
2021/01/14	10	48.65	8	49.42	48.05	2	50,492	0.00%
2021/01/13	6	49.18	21	48.58	48.00	-15	50,040	-0.03%
2021/01/12	51	49.76	51	48.89	49.05	0	49,715	0.00%
2021/01/11	17	49.47	18	50.04	50.40	-1	48,278	0.00%
2021/01/08	89	48.44	86	47.75	48.50	3	47,488	0.01%
2021/01/07	48.1	46.91	56	46.17	47.35	-8	46,536	-0.02%
2021/01/06	22	53.51	23	53.25	50.30	-1	45,072	0.00%
2021/01/05	18	55.33	33	54.94	54.60	-15	44,340	-0.03%
2021/01/04	111	55.25	139.5	54.89	57.10	-28.5	43,023	-0.07%	大買/大賣/
2020/12/31	99	52.51	100	50.59	52.90	-1	40,875	0.00%
2020/12/30	69	49.05	77	49.16	50.10	-8	39,737	-0.02%
2020/12/29	144	55.52	132	54.34	49.35	12	38,285	0.03%	大買/大賣/
2020/12/28	150	51.80	93.8	51.63	52.80	56.3	35,075	0.16%	大買/
2020/12/25	191	48.27	187	47.82	48.00	4	33,634	0.01%	大買/大賣/
2020/12/24	9	45.42	19	45.84	45.25	-10	32,551	-0.03%
2020/12/23	35	44.57	35	43.94	45.45	0	32,156	0.00%
2020/12/22	121.1	47.85	116	45.35	43.15	5.1	31,216	0.02%	大買/大賣/
2020/12/21	37	46.65	34	46.54	47.50	3	28,681	0.01%
2020/12/18	68	43.70	73.1	43.44	43.20	-5.1	27,305	-0.02%
2020/12/17	3	42.35	12	41.28	42.35	-9	25,975	-0.03%
2020/12/16	4	40.91	3	41.03	41.00	1	25,507	0.00%
2020/12/15	66	40.76	69	41.06	40.00	-3	25,254	-0.01%
2020/12/14	14	40.95	17	41.01	40.75	-3	24,601	-0.01%
2020/12/11	8	40.43	6	39.27	38.95	2	24,110	0.01%
2020/12/10	34	41.73	27	41.57	41.40	7	23,548	0.03%
2020/12/09	114	41.62	121.1	41.73	41.40	-7.1	22,943	-0.03%	大買/大賣/
2020/12/08	85	41.17	74.1	40.86	40.60	10.9	22,173	0.05%
2020/12/07	66	39.03	58	38.64	38.25	8	21,113	0.04%
2020/12/04	13.1	38.16	17	38.15	38.00	-3.9	20,573	-0.02%
2020/12/03	30.1	40.44	22	39.78	39.50	8.1	20,136	0.04%
2020/12/02	30	40.55	21	40.47	40.00	9	19,824	0.05%
2020/12/01	37	42.14	12	41.18	41.10	25	19,317	0.13%
2020/11/30	7	43.01	10.1	43.33	43.70	-3.1	18,836	-0.02%
2020/11/27	15	41.80	18	42.23	43.00	-3	18,393	-0.02%
2020/11/26	39	41.75	26.5	41.52	40.65	12.5	17,895	0.07%
2020/11/25	30	39.05	39.1	39.59	40.90	-9.1	16,799	-0.05%
2020/11/24	18	37.41	15	37.32	37.20	3	16,009	0.02%
2020/11/23	61	38.05	62	37.69	37.45	-1	15,818	-0.01%
2020/11/20	71	37.56	64	37.21	36.75	7	15,621	0.04%
2020/11/19	116	37.19	115	36.92	37.45	1	15,539	0.01%	大買/大賣/
2020/11/18	99	34.40	96.1	35.50	36.40	2.9	14,552	0.02%
2020/11/17	13	31.98	13.2	32.60	33.35	-0.2	13,788	0.00%
2020/11/16	7	31.61	11.2	31.56	31.55	-4.2	13,474	-0.03%
2020/11/13	11	31.13	0.2	30.85	30.60	10.8	13,393	0.08%
2020/11/12	69	31.68	75	31.51	31.20	-6	13,198	-0.05%
2020/11/11	123	30.17	127	29.95	32.45	-4	13,081	-0.03%	大買/大賣/
2020/11/10	80	31.54	78.1	31.53	29.80	1.9	12,631	0.02%
2020/11/09	8	31.61	10.5	32.07	32.25	-2.5	11,564	-0.02%
2020/11/06	2	28.85	3	29.23	29.35	-1	11,333	-0.01%
2020/11/05	6	29.00	5	28.83	28.95	1	11,279	0.01%
2020/11/04	9	28.18	7.1	28.70	28.90	1.9	11,238	0.02%
2020/11/03	5	27.82	11.3	28.20	28.60	-6.3	11,022	-0.06%
2020/11/02	7	27.27	11.2	27.36	27.00	-4.2	10,673	-0.04%
2020/10/30	8	26.39	7	26.20	26.20	1	10,273	0.01%
2020/10/29	1	26.63	0	0.00	26.70	1	10,172	0.01%
2020/10/28	7	26.39	6.2	26.15	26.15	0.8	10,059	0.01%
2020/10/27	17	26.34	8	26.19	26.10	9	9,870	0.09%
2020/10/26	30	26.27	28	26.39	26.85	2	9,717	0.02%
2020/10/23	2	24.85	0	0.00	24.60	2	9,230	0.02%
2020/10/22	2	24.45	3.1	24.63	24.45	-1.1	9,161	-0.01%
2020/10/21	2	25.23	2	25.50	25.30	0	9,085	0.00%
2020/10/20	5	24.89	5	24.29	25.25	0	8,840	0.00%
2020/10/19	5	23.54	0	0.00	23.55	5	8,522	0.06%
2020/10/14	1.2	25.03	2.1	24.62	24.55	-0.9	8,292	-0.01%
2020/10/13	1	24.85	4.5	23.99	25.05	-3.5	8,112	-0.04%
2020/10/12	3	22.77	3	23.55	23.15	0	7,687	0.00%
2020/10/07	4	23.68	4	24.23	24.45	0	7,351	0.00%
2020/10/06	2	22.85	7	22.54	23.45	-5	7,094	-0.07%
2020/10/05	5	21.95	1	22.45	22.85	4	6,852	0.06%
2020/09/30	0.1	21.30	0	0.00	21.25	0.1	6,606	0.00%
2020/09/29	0	21.00	21	21.79	21.00	-21	6,614	-0.32%
2020/09/21	2	20.10	0	0.00	20.20	2	5,645	0.04%
2020/09/16	1	19.85	0	0.00	20.10	1	5,575	0.02%
2020/09/15	0	0.00	2	19.50	19.80	-2	5,503	-0.04%
2020/09/11	1	20.00	0	0.00	20.00	1	5,337	0.02%
2020/09/10	0	0.00	20	20.35	20.40	-20	5,238	-0.38%
2020/09/09	0	0.00	0.1	20.40	20.40	-0.1	5,195	0.00%
2020/09/08	2	20.35	0	0.00	20.00	2	5,129	0.04%
2020/09/07	3	20.30	3	20.15	20.15	0	5,064	0.00%
2020/09/04	11	19.85	6	20.00	20.00	5	4,899	0.10%
2020/09/03	3	20.40	4.5	20.40	20.45	-1.5	4,775	-0.03%
2020/09/01	2	21.30	0	0.00	20.95	2	4,595	0.04%
2020/08/31	1	21.20	0	0.00	21.20	1	4,531	0.02%
2020/08/27	5	20.85	0	0.00	20.90	5	4,277	0.12%
2020/08/26	0	0.00	3	22.15	22.10	-3	4,161	-0.07%
2020/08/25	13	21.83	1	20.70	21.75	12	3,937	0.30%
2020/08/24	1.1	20.40	0	0.00	20.40	1.1	3,573	0.03%
2020/08/20	0.3	20.00	0	0.00	19.95	0.3	3,447	0.01%
2020/08/19	0.1	20.25	0	0.00	20.35	0.1	3,250	0.00%
2020/08/18	0.1	19.95	0	0.00	20.10	0.1	3,028	0.00%
2020/08/17	0.2	20.00	0	0.00	20.05	0.2	2,835	0.01%
2020/08/14	0.3	19.85	0	0.00	19.90	0.3	2,607	0.01%
2020/07/28	0	0.00	0.1	16.80	16.95	-0.1	2,034	0.00%
2020/07/16	0	18.50	0	0.00	18.55	0	2,081	0.00%
2020/07/10	0	0.00	5	18.50	18.65	-5	2,028	-0.25%
2020/07/06	0	0.00	22	17.12	17.65	-22	1,677	-1.31%
2020/06/23	0	0.00	3	16.60	16.60	-3	1,770	-0.17%
2020/06/22	1.1	16.44	0	0.00	16.35	1.1	1,782	0.06%
2020/06/18	2	16.50	0	0.00	16.50	2	1,848	0.11%
2020/06/16	11	16.60	0	0.00	16.70	11	1,957	0.56%
2020/06/10	0	0.00	5	17.10	17.00	-5	2,191	-0.23%
2020/06/08	5	17.05	0	0.00	17.05	5	2,256	0.22%
2020/06/05	0.2	16.70	0	0.00	16.70	0.2	2,252	0.01%
2020/06/04	0	16.55	0	0.00	16.55	0	2,254	0.00%
2020/06/01	0	16.30	0	0.00	16.30	0	2,267	0.00%
2020/05/29	3	16.20	0	0.00	16.30	3	2,270	0.13%
2020/05/28	5	16.35	0	0.00	16.05	5	2,270	0.22%
2020/05/27	8	16.30	0	0.00	16.35	8	2,255	0.35%
2020/05/26	0	0.00	3	16.05	16.20	-3	2,247	-0.13%
2020/05/19	3	16.00	0	0.00	16.00	3	2,269	0.13%
2020/05/05	0	0.00	10	16.40	16.40	-10	2,265	-0.44%
2020/05/04	4	16.59	0	0.00	16.55	4	2,264	0.18%
2020/04/30	0	0.00	6	16.93	16.90	-6	2,272	-0.26%
2020/04/27	5	16.35	0	0.00	16.40	5	2,274	0.22%
2020/04/23	11	16.00	0	0.00	16.00	11	2,263	0.49%
2020/04/17	0	0.00	10	16.07	16.15	-10	2,199	-0.45%
2020/04/15	6	15.60	3	16.20	16.10	3	2,151	0.14%
2020/04/14	4	15.20	0	0.00	15.45	4	2,122	0.19%
2020/04/13	0	15.20	0	0.00	15.05	0	2,124	0.00%
2020/04/10	0	0.00	12	15.20	15.30	-12	2,113	-0.57%
2020/04/09	0	15.20	9	15.15	15.10	-9	2,110	-0.43%
2020/04/08	21	14.81	0	0.00	14.95	21	2,082	1.01%
2020/04/07	3.1	14.60	0	0.00	14.50	3.1	2,062	0.15%
2020/04/01	0	14.50	0	0.00	14.35	0	2,011	0.00%
2020/03/31	0.1	14.05	0	0.00	13.75	0.1	1,958	0.01%
2020/03/30	0	0.00	17	13.60	13.85	-17	1,933	-0.88%
2020/03/27	5.1	13.95	0	0.00	13.90	5.1	1,903	0.27%
2020/03/26	4.1	13.62	0	0.00	13.60	4.1	1,872	0.22%
2020/03/25	5.4	13.50	0	0.00	13.25	5.4	1,844	0.29%
2020/03/24	3.1	12.70	0	0.00	12.60	3.1	1,814	0.17%
2020/03/23	0.1	12.50	0	0.00	12.25	0.1	1,812	0.01%
2020/03/20	0.3	12.55	0	0.00	12.55	0.3	1,783	0.02%
2020/03/18	0	13.65	0	0.00	13.15	0	1,612	0.00%
2020/03/16	1	14.50	0	0.00	14.30	1	1,524	0.07%
2020/03/13	0.1	15.30	0	0.00	15.10	0.1	1,496	0.01%
2020/03/04	0	17.15	0	0.00	17.20	0	1,368	0.00%
2020/02/03	0	17.00	0	0.00	17.05	0	1,212	0.00%
2020/01/03	0	0.00	5	18.65	18.60	-5	1,270	-0.39%
2019/12/25	0	0.00	5	18.70	18.60	-5	1,346	-0.37%
2019/12/23	0	0.00	1	18.60	18.50	-1	1,381	-0.07%
2019/12/20	1	18.50	0	0.00	18.60	1	1,378	0.07%
2019/11/11	10	18.15	0	0.00	18.10	10	2,556	0.39%
2019/10/24	0	0.00	2	18.35	18.40	-2	3,939	-0.05%
2019/10/23	0	0.00	1	18.10	18.10	-1	4,238	-0.02%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/09/27	0	0.00	20	18.20	18.25	-20	4,651	-0.43%
2019/09/11	0	0.00	1	18.85	18.85	-1	4,908	-0.02%
2019/09/09	0	0.00	4	19.85	19.90	-4	4,820	-0.08%
2019/09/05	22	19.89	6	19.78	19.75	16	4,873	0.33%
2019/09/04	7	20.45	0	0.00	20.15	7	4,831	0.14%
2019/09/03	2	19.60	2	19.93	20.20	0	4,719	0.00%
2019/08/30	1	19.10	1	19.05	19.00	0	4,578	0.00%
2019/08/27	0	0.00	1	19.00	18.80	-1	4,607	-0.02%
2019/08/21	0	0.00	2	19.30	19.30	-2	4,570	-0.04%
2019/08/20	1	18.75	2	18.75	18.75	-1	4,536	-0.02%
2019/08/19	2	19.75	0	0.00	19.15	2	4,493	0.04%
2019/08/16	120	19.60	0	0.00	19.55	120	4,417	2.72%	大買/鉅額交易
2019/08/15	2	19.98	0	0.00	19.80	2	4,356	0.05%
2019/08/14	0	0.00	10	21.25	21.05	-10	4,292	-0.23%
2019/08/12	1	20.60	0	0.00	20.65	1	4,215	0.02%
2019/08/08	0	0.00	4	20.75	21.40	-4	4,184	-0.10%
2019/08/06	2	20.58	1	20.55	20.55	1	4,031	0.02%
2019/08/05	1	22.20	3	22.18	21.40	-2	3,939	-0.05%
2019/08/02	0	0.00	15	21.46	21.80	-15	3,813	-0.39%
2019/08/01	1	21.05	5	20.95	20.85	-4	3,588	-0.11%
2019/07/31	1	20.75	2	21.00	20.75	-1	3,472	-0.03%
2019/07/30	1	21.45	3	21.98	21.25	-2	3,382	-0.06%
2019/07/29	4	21.84	0	0.00	22.10	4	3,295	0.12%
2019/07/26	4	22.13	1	22.20	21.90	3	3,167	0.09%
2019/07/25	1	20.95	20	21.30	21.90	-19	2,829	-0.67%
2019/07/24	3	20.02	31	20.10	20.40	-28	2,501	-1.12%
2019/07/23	0	0.00	10	19.70	19.55	-10	2,277	-0.44%
2019/07/22	1	19.40	23	19.38	19.25	-22	2,169	-1.01%
2019/07/18	0	0.00	20	19.10	19.00	-20	2,087	-0.96%
2019/07/17	20	18.75	0	0.00	18.80	20	2,068	0.97%
2019/07/12	0	0.00	20	19.00	19.00	-20	2,055	-0.97%
2019/07/10	1	19.25	0	0.00	19.25	1	1,967	0.05%
2019/07/01	0	0.00	5	18.30	18.25	-5	1,709	-0.29%
2019/06/21	2	18.05	2	18.25	18.00	0	1,576	0.00%
2019/06/19	0	0.00	30	18.45	18.40	-30	1,477	-2.03%
2019/06/13	0	0.00	1	18.40	18.40	-1	1,370	-0.07%
2019/06/12	11	17.85	1	17.95	17.95	10	1,330	0.75%
2019/06/11	2	17.85	1	17.85	17.95	1	1,317	0.08%
2019/06/10	1	17.85	0	0.00	17.80	1	1,310	0.08%
2019/06/06	1	17.85	0	0.00	17.95	1	1,279	0.08%
2019/06/05	1	18.15	0	0.00	18.20	1	1,250	0.08%
2019/06/03	11	18.20	1	18.65	17.85	10	1,208	0.83%
2019/05/31	10	18.70	0	0.00	18.85	10	1,114	0.90%
2019/05/30	6	18.80	0	0.00	18.85	6	1,052	0.57%
2019/05/09	1	16.40	1	16.25	16.25	0	666	0.00%
2019/04/22	2	16.45	0	0.00	16.55	2	590	0.34%
2018/12/05	0	0.00	10	15.95	15.95	-10	838	-1.19%
2018/10/31	0	0.00	2	15.10	15.10	-2	1,143	-0.17%
2018/10/29	0	0.00	13	15.50	15.40	-13	1,124	-1.16%
2018/09/10	2	16.80	0	0.00	16.80	2	1,323	0.15%
2018/07/16	2	17.00	0	0.00	16.80	2	1,260	0.16%
2018/06/29	0	0.00	1	16.90	16.90	-1	1,315	-0.08%
2018/06/15	5	16.50	0	0.00	16.50	5	1,356	0.37%
2018/06/13	1	16.65	0	0.00	16.65	1	1,409	0.07%
2018/05/29	1	16.60	0	0.00	16.50	1	1,577	0.06%
2018/05/08	0	0.00	1	17.10	17.05	-1	1,681	-0.06%
2018/04/20	1	17.15	0	0.00	17.20	1	1,860	0.05%
2018/04/13	1	17.20	0	0.00	17.25	1	2,008	0.05%
2018/02/05	5	18.22	0	0.00	18.30	5	3,155	0.16%
2018/01/08	0	0.00	3	19.75	19.65	-3	3,293	-0.09%
2018/01/03	20	19.70	40	19.60	19.60	-20	3,300	-0.61%
2018/01/02	5	20.00	20	20.15	19.85	-15	3,233	-0.46%