萬海 (2615)-凱基-土城券商分點個股進出

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
82.2
漲跌
▲2.6
漲幅
+3.27%
成交量
14,063張
產業
上市航運類股
2388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－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城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
2024/12/17	1	81.80	1	80.72	82.20	0	39,561	0.00%
2024/12/16	2	79.80	0	0.00	79.60	2	39,607	0.01%
2024/12/13	0.1	83.10	3	82.63	82.20	-2.9	39,400	-0.01%
2024/12/12	2.1	82.31	0	0.00	81.70	2.1	39,349	0.01%
2024/12/11	6.2	84.34	3	84.10	82.90	3.2	39,300	0.01%
2024/12/10	2.1	85.07	1	84.50	84.50	1.1	39,332	0.00%
2024/12/09	11	86.85	15.3	87.24	86.10	-4.3	39,141	-0.01%
2024/12/06	11.1	84.99	18	84.99	84.00	-6.9	38,433	-0.02%
2024/12/05	1	85.00	1	85.10	84.20	0	38,372	0.00%
2024/12/04	12	85.76	13	85.47	86.30	-1	38,376	0.00%
2024/12/03	1.1	84.82	6	85.02	86.10	-4.9	38,502	-0.01%
2024/12/02	4	83.90	2	83.75	83.40	2	38,342	0.01%
2024/11/29	23	83.95	13	83.18	83.00	10	38,473	0.03%
2024/11/28	18.2	85.08	8	84.50	83.80	10.2	38,680	0.03%
2024/11/27	41.2	85.63	6	86.48	84.50	35.2	38,470	0.09%
2024/11/26	27.2	90.19	0	0.00	89.70	27.2	37,910	0.07%
2024/11/25	25.2	91.34	14	92.39	90.70	11.2	37,921	0.03%
2024/11/22	2	94.10	3	94.53	93.60	-1	37,730	0.00%
2024/11/21	15	97.88	15.1	97.69	95.80	-0.1	37,298	0.00%
2024/11/20	24.1	95.29	26.7	95.22	94.80	-2.7	36,322	-0.01%
2024/11/19	18.1	92.57	6	93.03	93.30	12.1	35,041	0.03%
2024/11/18	1.1	92.36	2	91.70	90.90	-0.9	34,756	0.00%
2024/11/15	10.1	92.12	5	91.82	90.50	5.1	34,624	0.01%
2024/11/14	8.3	90.74	3.1	90.81	89.80	5.2	34,403	0.02%
2024/11/13	2.2	92.00	22	91.79	90.60	-19.8	34,579	-0.06%
2024/11/12	11	93.64	9	92.78	91.30	2	34,754	0.01%
2024/11/11	23	95.03	8	93.49	94.30	15	34,807	0.04%
2024/11/08	22	94.57	4	94.28	93.70	18	34,755	0.05%
2024/11/07	11	91.00	23	91.53	91.80	-12	34,903	-0.03%
2024/11/06	24	93.45	2.2	94.74	93.60	21.8	34,962	0.06%
2024/11/05	7	92.96	8	94.26	94.70	-1	35,337	0.00%
2024/11/04	28.8	93.94	18	91.94	89.80	10.8	34,898	0.03%
2024/11/01	15	92.20	52	90.22	94.20	-37	33,867	-0.11%
2024/10/30	7	86.17	6	87.40	85.70	1	33,326	0.00%
2024/10/29	1	86.01	1	87.80	85.70	0	33,492	0.00%
2024/10/28	18	89.03	27	87.37	88.60	-9	33,530	-0.03%
2024/10/25	1	86.31	1	87.50	86.90	0	33,429	0.00%
2024/10/24	1.3	86.45	30	86.60	86.00	-28.7	33,446	-0.09%
2024/10/23	3	88.10	4	88.33	87.70	-1	33,445	0.00%
2024/10/22	6.1	88.46	4	89.20	87.60	2.1	33,552	0.01%
2024/10/21	3	87.67	6.3	87.63	87.90	-3.3	33,427	-0.01%
2024/10/18	8	85.66	23	85.84	85.30	-15	33,412	-0.04%
2024/10/17	7	86.07	12	85.83	86.40	-5	33,275	-0.02%
2024/10/16	4	82.28	4	82.48	82.20	0	32,997	0.00%
2024/10/15	3.3	81.48	1	81.30	81.10	2.3	33,039	0.01%
2024/10/14	19	82.15	4	82.30	82.00	15	33,346	0.05%
2024/10/11	1	84.20	2	83.30	83.00	-1	33,454	0.00%
2024/10/09	32.4	83.39	7.5	83.75	83.00	24.9	33,604	0.07%
2024/10/08	16.6	86.12	9.3	85.99	85.50	7.3	33,639	0.02%
2024/10/07	46	85.63	18	85.66	85.70	28	33,858	0.08%
2024/10/04	46.1	89.60	8	89.43	89.30	38.1	33,872	0.11%
2024/10/01	14.1	101.21	13	101.19	99.20	1.1	33,637	0.00%
2024/09/30	24	98.62	17	101.07	98.00	7	32,958	0.02%
2024/09/27	16	105.56	53.4	105.08	107.50	-37.4	32,265	-0.12%
2024/09/26	51.2	103.10	61	103.22	102.00	-9.8	31,422	-0.03%
2024/09/25	51	94.02	50.9	97.79	99.70	0.1	30,038	0.00%
2024/09/24	16.2	87.65	30.1	87.34	90.70	-13.9	27,949	-0.05%
2024/09/23	3	82.43	5	82.42	82.50	-2	26,876	-0.01%
2024/09/20	0	0.00	2	81.70	81.10	-2	27,305	-0.01%
2024/09/19	3	80.53	34	80.89	81.00	-31	28,026	-0.11%
2024/09/18	2	79.80	4	80.27	80.50	-2	28,900	-0.01%
2024/09/13	0	0.00	0	79.00	79.20	0	31,476	0.00%
2024/09/12	1	77.71	3	78.27	77.70	-2	32,673	-0.01%
2024/09/11	3	76.70	3	76.93	76.80	0	33,220	0.00%
2024/09/10	1	75.80	0	0.00	74.10	1	34,500	0.00%
2024/09/09	32	75.31	0	0.00	75.20	32	35,508	0.09%
2024/09/05	12	80.03	6	79.50	78.80	6	37,345	0.02%
2024/09/04	5	77.52	12	77.47	78.70	-7	39,131	-0.02%
2024/09/03	4	80.45	1	80.50	79.50	3	40,875	0.01%
2024/09/02	10	80.30	10	80.57	79.50	0	43,141	0.00%
2024/08/30	1	80.20	44.2	81.37	82.90	-43.2	43,791	-0.10%
2024/08/29	0	0.00	1	78.50	79.20	-1	43,678	0.00%
2024/08/28	0	78.00	1	78.40	78.10	-1	45,476	0.00%
2024/08/27	8	78.64	5	78.72	78.30	3	45,817	0.01%
2024/08/26	7	80.90	11	81.03	79.90	-4	45,676	-0.01%
2024/08/23	4	79.73	1	79.70	79.50	3	45,635	0.01%
2024/08/22	7	79.99	2	79.85	79.70	5	45,927	0.01%
2024/08/21	6	79.87	9	79.58	80.40	-3	46,209	-0.01%
2024/08/20	3	79.63	0	0.00	79.20	3	46,217	0.01%
2024/08/19	10	79.97	2	80.10	79.50	8	46,054	0.02%
2024/08/16	0.1	80.70	1	81.00	80.80	-1	45,967	0.00%
2024/08/15	1	79.70	16	79.59	80.40	-15	45,678	-0.03%
2024/08/14	13	78.43	9	79.11	77.70	4	45,246	0.01%
2024/08/13	19	79.67	9	80.50	79.10	10	44,815	0.02%
2024/08/12	23	81.66	26	82.15	82.50	-3	44,178	-0.01%
2024/08/09	13	78.02	18	79.61	77.20	-5	45,149	-0.01%
2024/08/08	9.5	80.74	4	80.08	78.80	5.5	49,084	0.01%
2024/08/07	4	80.75	23.1	83.53	84.20	-19.1	50,537	-0.04%
2024/08/06	0	0.00	1.1	80.22	79.60	-1.1	51,107	0.00%
2024/08/05	7	77.43	3	77.00	75.00	4	51,191	0.01%
2024/08/02	14	81.92	12.2	80.77	79.70	1.8	51,118	0.00%
2024/08/01	7	79.74	4.1	79.81	79.70	2.9	50,658	0.01%
2024/07/31	2	77.90	7	76.54	77.90	-5	50,404	-0.01%
2024/07/30	10	73.70	38	75.13	76.20	-28	50,310	-0.06%
2024/07/29	21	72.81	0	0.00	72.90	21	50,441	0.04%
2024/07/26	21	72.80	21	73.99	73.90	0	50,553	0.00%
2024/07/23	5	71.88	26	73.85	74.20	-21	50,717	-0.04%
2024/07/22	6	69.88	51	68.74	71.00	-45	50,851	-0.09%
2024/07/19	10	72.10	0	0.00	71.10	10	50,442	0.02%
2024/07/18	0	0.00	1	74.10	74.00	-1	50,132	0.00%
2024/07/17	43.1	74.26	2	73.65	73.50	41.1	49,984	0.08%
2024/07/16	3	77.69	0	0.00	75.10	3	49,777	0.01%
2024/07/15	4	76.55	11	76.14	77.90	-7	49,553	-0.01%
2024/07/12	11.2	75.60	1	76.10	76.40	10.2	49,136	0.02%
2024/07/11	10	77.34	4	76.85	77.30	6	48,805	0.01%
2024/07/10	13.1	76.94	4	76.75	76.10	9.1	48,607	0.02%
2024/07/09	5.1	77.35	3.3	77.02	77.20	1.8	48,258	0.00%
2024/07/08	12.1	76.62	11	77.45	78.00	1.1	47,642	0.00%
2024/07/05	13	84.11	4	83.35	83.70	9	46,700	0.02%
2024/07/04	3.5	86.77	2	86.90	86.40	1.5	46,213	0.00%
2024/07/03	2	89.35	5	89.62	87.60	-3	45,858	-0.01%
2024/07/02	4	85.40	3	85.33	84.80	1	45,291	0.00%
2024/07/01	5	84.90	3	87.93	86.00	2	44,799	0.00%
2024/06/28	2	89.00	3.1	89.58	88.60	-1.1	44,030	0.00%
2024/06/27	2	89.25	9	89.93	89.20	-7	43,631	-0.02%
2024/06/26	12.5	89.66	22	89.91	89.00	-9.5	43,091	-0.02%
2024/06/25	21	89.89	23	90.41	91.70	-2	42,423	0.00%
2024/06/24	67	90.63	35.9	89.36	88.80	31.1	41,532	0.07%
2024/06/21	62	93.02	59	97.13	92.30	3	40,591	0.01%
2024/06/20	10	92.01	16	92.46	92.10	-6	38,643	-0.02%
2024/06/19	25.1	91.48	20.1	92.95	90.00	5	37,771	0.01%
2024/06/18	23	89.84	16	90.26	88.80	7	36,480	0.02%
2024/06/17	29.1	90.39	15	91.38	89.10	14.1	35,801	0.04%
2024/06/14	12.8	88.56	15	89.15	92.80	-2.3	34,396	-0.01%
2024/06/13	10	85.39	8	84.71	84.40	2	33,344	0.01%
2024/06/12	25	84.79	28	83.91	83.00	-3	32,877	-0.01%
2024/06/11	16.3	96.04	25	97.96	88.20	-8.8	31,780	-0.03%
2024/06/07	31.7	98.73	16	98.57	96.20	15.7	29,937	0.05%
2024/06/06	23	93.55	30	94.17	96.80	-7	27,958	-0.03%
2024/06/05	9	85.18	7.1	87.54	88.00	1.9	25,592	0.01%
2024/06/04	1	80.00	1	80.10	80.00	0	24,729	0.00%
2024/06/03	16	80.43	6.1	81.08	82.00	9.9	24,299	0.04%
2024/05/31	6.1	81.66	5	88.50	79.70	1.1	22,456	0.00%
2024/05/30	1	86.29	1	86.80	87.50	0	22,077	0.00%
2024/05/29	40.3	88.88	0	0.00	85.60	40.3	21,953	0.18%
2024/05/28	3	88.00	16.7	85.23	87.00	-13.7	21,736	-0.06%
2024/05/27	5.3	80.37	23.4	81.59	82.10	-18.1	21,665	-0.08%
2024/05/24	5	74.80	3	73.41	74.90	2	21,326	0.01%
2024/05/23	0	0.00	0.1	71.10	71.10	-0.1	21,128	0.00%
2024/05/21	0.1	69.80	10	69.55	68.80	-10	21,103	-0.05%
2024/05/20	5	70.22	1	70.90	70.80	4	21,096	0.02%
2024/05/17	0	0.00	1	70.70	70.00	-1	21,037	0.00%
2024/05/16	2	70.75	2.3	70.32	71.90	-0.3	20,902	0.00%
2024/05/15	44.1	69.17	41	69.51	70.50	3	20,605	0.01%
2024/05/14	94.3	71.63	76	71.53	68.40	18.3	19,005	0.10%
2024/05/13	8	69.18	16.7	69.51	70.10	-8.7	13,910	-0.06%
2024/05/10	11	61.02	17.5	63.28	63.80	-6.5	11,861	-0.05%
2024/05/09	1	53.40	5.3	57.32	58.00	-4.3	10,361	-0.04%
2024/05/08	2	52.55	15	52.72	52.80	-13	9,418	-0.14%
2024/05/07	0	0.00	9	50.91	50.80	-9	8,781	-0.10%
2024/05/03	0	0.00	4	50.01	49.40	-4	8,490	-0.05%
2024/05/02	11	50.65	4.1	51.03	49.40	6.9	8,400	0.08%
2024/04/30	4	49.66	4	49.75	50.70	0	7,939	0.00%
2024/04/29	8	50.16	6	49.84	49.55	2	7,708	0.03%
2024/04/26	4.5	48.46	6	48.53	48.35	-1.5	7,407	-0.02%
2024/04/23	0	0.00	3	44.75	44.95	-3	7,199	-0.04%
2024/04/22	2	43.85	0	0.00	43.85	2	7,263	0.03%
2024/04/19	1	44.00	3.1	43.83	43.25	-2.1	7,188	-0.03%
2024/04/18	1.2	42.83	0	0.00	42.90	1.2	7,189	0.02%
2024/04/17	0	0.00	2	43.10	42.80	-2	7,256	-0.03%
2024/04/16	3	43.52	2	43.10	42.90	1	7,492	0.01%
2024/04/12	0	0.00	0.1	44.95	45.00	-0.1	8,164	0.00%
2024/04/10	0	44.65	0	0.00	44.50	0	9,432	0.00%
2024/04/09	2	44.95	0	0.00	44.95	2	9,660	0.02%
2024/04/08	0.5	44.00	0	0.00	44.10	0.5	10,167	0.00%
2024/04/03	1	44.05	1	43.75	43.65	0	10,191	0.00%
2024/04/02	2	44.43	1	44.05	44.05	1	10,328	0.01%
2024/04/01	0.5	44.20	0	0.00	44.55	0.5	10,619	0.00%
2024/03/29	0	0.00	1	44.20	44.10	-1	11,020	-0.01%
2024/03/28	2.3	44.21	0	0.00	44.00	2.3	11,852	0.02%
2024/03/26	0.1	44.35	0	0.00	44.55	0.1	14,921	0.00%
2024/03/22	1	44.50	0	0.00	45.30	1	16,105	0.01%
2024/03/21	2	45.28	1	45.10	45.10	1	16,959	0.01%
2024/03/20	2	45.40	1	45.00	45.00	1	17,230	0.01%
2024/03/19	2	45.70	1	46.15	45.50	1	17,402	0.01%
2024/03/15	5	44.69	4	44.31	46.45	1	17,778	0.01%
2024/03/14	4.1	47.53	1	47.20	47.10	3.1	17,606	0.02%
2024/03/11	4	49.26	1	49.25	49.30	3	17,544	0.02%
2024/03/08	1.4	48.21	4	48.54	48.65	-2.6	17,905	-0.01%
2024/03/07	0	0.00	16	48.50	48.10	-16	18,241	-0.09%
2024/03/06	2	48.80	8	48.85	48.40	-6	18,390	-0.03%
2024/03/05	5	49.74	1	49.70	49.35	4	18,379	0.02%
2024/03/04	1	49.70	5	49.80	49.65	-4	18,350	-0.02%
2024/03/01	3	49.68	2	49.78	49.90	1	18,376	0.01%
2024/02/29	11	50.13	19	50.16	50.40	-8	18,247	-0.04%
2024/02/27	4	48.40	2	49.20	48.10	2	17,884	0.01%
2024/02/26	0	48.85	0	0.00	48.80	0	17,833	0.00%
2024/02/23	5.1	50.18	1	49.60	49.65	4.1	17,845	0.02%
2024/02/22	13	49.29	7	49.42	50.00	6	17,821	0.03%
2024/02/21	6	49.28	4	49.49	49.00	2	17,723	0.01%
2024/02/20	1	48.25	1	48.75	48.65	0	17,675	0.00%
2024/02/19	1	47.50	3	47.38	47.90	-2	17,664	-0.01%
2024/02/16	1.6	47.47	1	47.35	47.30	0.6	17,819	0.00%
2024/02/15	3	47.57	3	46.80	47.20	0	17,961	0.00%
2024/02/05	1	48.00	0	0.00	47.75	1	17,943	0.01%
2024/02/02	3	48.47	1	49.00	48.20	2	17,983	0.01%
2024/01/26	0.2	49.65	0	0.00	49.75	0.2	17,882	0.00%
2024/01/25	8	49.88	3	50.20	49.75	5	17,876	0.03%
2024/01/23	6	50.55	2	50.20	50.20	4	17,846	0.02%
2024/01/19	2	51.11	0	0.00	51.20	2	17,791	0.01%
2024/01/18	0	0.00	2	52.50	52.50	-2	17,695	-0.01%
2024/01/17	2	51.45	1	50.40	51.00	1	17,539	0.01%
2024/01/16	2.1	52.29	1	51.80	52.00	1.1	17,383	0.01%
2024/01/15	2	53.05	2	53.45	52.80	0	17,235	0.00%
2024/01/12	12	52.39	17	52.77	52.50	-5	17,179	-0.03%
2024/01/11	1	50.50	10	51.00	50.90	-9	17,038	-0.05%
2024/01/10	4	50.80	2	50.45	50.70	2	16,960	0.01%
2024/01/09	6	52.58	3	52.20	52.40	3	16,693	0.02%
2024/01/08	5	56.82	2	56.70	56.20	3	16,210	0.02%
2024/01/05	2	56.65	4	57.13	57.90	-2	15,999	-0.01%
2024/01/04	4	57.60	6	56.40	57.00	-2	15,558	-0.01%
2024/01/03	3	55.17	2	55.00	55.00	1	14,793	0.01%
2024/01/02	26	56.66	23	57.13	54.70	3	14,512	0.02%
2023/12/29	3	54.73	1	55.10	55.00	2	13,941	0.01%
2023/12/28	12	55.97	10	55.13	55.20	2	13,906	0.01%
2023/12/27	2	56.70	3	57.00	56.60	-1	13,795	-0.01%
2023/12/26	2	55.50	4	55.35	56.00	-2	13,532	-0.02%
2023/12/25	21	56.57	2	55.50	54.50	19	13,140	0.14%
2023/12/22	27.2	60.00	27	59.71	60.10	0.2	12,342	0.00%
2023/12/21	6	58.50	5.1	57.56	59.60	0.9	10,570	0.01%
2023/12/20	5	53.06	7	53.14	54.50	-2	9,261	-0.02%
2023/12/19	18	53.47	18	52.92	52.30	0	8,798	0.00%
2023/12/18	8	51.69	8	52.94	52.90	0	8,116	0.00%
2023/12/15	1	49.90	3	50.43	50.60	-2	7,335	-0.03%
2023/12/14	10	49.85	26	49.33	49.05	-16	7,080	-0.23%
2023/12/13	3	50.20	15	50.00	50.10	-12	6,925	-0.17%
2023/12/12	9	52.60	2	51.70	51.80	7	7,366	0.10%
2023/12/11	1	52.90	1.3	52.54	52.40	-0.3	7,192	0.00%
2023/12/07	0	0.00	2	50.30	50.10	-2	6,981	-0.03%
2023/12/06	1	50.50	1	51.20	51.30	0	6,957	0.00%
2023/12/05	1	51.80	2	51.60	52.00	-1	6,865	-0.01%
2023/12/04	4	51.58	3	51.32	52.50	1	6,511	0.02%
2023/12/01	2	48.10	3	48.22	48.65	-1	6,098	-0.02%
2023/11/29	2	46.75	0	0.00	46.55	2	6,006	0.03%
2023/11/15	0	0.00	0	47.00	47.85	0	6,230	0.00%
2023/11/14	2	46.75	1	46.20	46.10	1	6,289	0.02%
2023/11/13	2	45.58	2	45.88	45.75	0	6,211	0.00%
2023/11/10	1	45.63	1	45.05	45.00	0	6,230	0.00%
2023/11/07	1	46.70	0	0.00	46.25	1	6,245	0.02%
2023/11/06	0	0.00	1	47.00	47.45	-1	6,240	-0.02%
2023/11/02	0	0.00	0.2	47.01	47.10	-0.2	6,237	0.00%
2023/10/31	0	0.00	15	46.77	46.20	-15	6,272	-0.24%
2023/10/30	0	0.00	88	46.95	47.45	-88	6,225	-1.41%
2023/10/25	0	0.00	1	44.80	44.75	-1	6,288	-0.02%
2023/10/24	8	44.43	0	0.00	44.60	8	6,340	0.13%
2023/10/19	0	0.00	3	45.45	45.60	-3	6,456	-0.05%
2023/10/18	8	44.66	0	0.00	44.85	8	6,467	0.12%
2023/10/17	1	44.90	0	0.00	44.70	1	6,481	0.02%
2023/10/16	7	43.79	4	44.19	45.00	3	6,549	0.05%
2023/10/13	23.2	44.48	0	0.00	44.25	23.2	6,610	0.35%
2023/10/12	1	45.30	0	0.00	45.65	1	6,579	0.02%
2023/10/11	11	45.17	1	46.25	45.25	10	6,647	0.15%
2023/10/05	0.2	46.70	0	0.00	46.75	0.2	6,910	0.00%
2023/10/04	1	46.35	1	46.00	46.35	0	6,971	0.00%
2023/10/03	29	46.53	0	0.00	46.00	29	7,134	0.41%
2023/10/02	2	47.23	0	0.00	47.35	2	7,230	0.03%
2023/09/28	0.1	48.45	1	48.75	48.30	-1	7,291	-0.01%
2023/09/26	5	48.70	0	0.00	48.70	5	8,660	0.06%
2023/09/25	2	48.95	0	0.00	49.20	2	9,197	0.02%
2023/09/22	1	49.50	1	49.45	49.50	0	9,463	0.00%
2023/09/21	5	49.80	0	0.00	49.80	5	9,532	0.05%
2023/09/20	2	51.60	21	51.79	51.30	-19	9,490	-0.20%
2023/09/19	10	50.50	0	0.00	50.50	10	9,382	0.11%
2023/09/18	10	50.90	0	0.00	50.90	10	9,376	0.11%
2023/09/15	1	50.70	1.4	50.72	50.60	-0.4	9,386	0.00%
2023/09/14	0	0.00	1.4	48.22	48.85	-1.4	8,722	-0.02%
2023/09/12	0	46.55	0	0.00	46.80	0	8,725	0.00%
2023/09/11	0.1	45.75	0	0.00	46.00	0.1	8,719	0.00%
2023/09/08	0	0.00	1.1	46.49	46.30	-1.1	8,781	-0.01%
2023/09/07	1.2	46.17	0	0.00	45.65	1.2	8,817	0.01%
2023/09/06	0	0.00	1	46.30	46.30	-1	8,880	-0.01%
2023/09/05	1	47.45	0.4	47.21	47.30	0.6	8,935	0.01%
2023/09/01	1.3	45.09	0	0.00	44.90	1.3	9,167	0.01%
2023/08/31	2	45.88	1	46.25	45.30	1	9,261	0.01%
2023/08/29	0	45.60	1	45.40	45.35	-1	9,324	-0.01%
2023/08/25	1	46.00	0	0.00	45.90	1	9,499	0.01%
2023/08/24	2.4	46.16	2	46.33	46.00	0.4	9,566	0.00%
2023/08/23	2.3	48.06	0	0.00	47.55	2.3	9,478	0.02%
2023/08/22	0.1	48.80	0	0.00	48.70	0.1	9,435	0.00%
2023/08/21	0.1	49.30	0	0.00	49.30	0.1	9,449	0.00%
2023/08/18	0	0.00	1.2	51.17	50.50	-1.2	9,404	-0.01%
2023/08/17	5	46.76	1	46.40	47.90	4	9,202	0.04%
2023/08/16	1.2	47.78	2	48.65	47.60	-0.8	9,232	-0.01%
2023/08/15	0.1	49.30	3	49.30	49.00	-2.9	9,236	-0.03%
2023/08/14	1	49.55	0	0.00	49.50	1	9,286	0.01%
2023/08/11	2	49.55	1	49.90	50.60	1	9,367	0.01%
2023/08/10	0	0.00	4	49.90	50.10	-4	9,379	-0.04%
2023/08/09	0.1	50.20	1	49.90	50.10	-1	9,428	-0.01%
2023/08/08	4	49.99	1	50.40	50.10	3	9,472	0.03%
2023/08/07	0	0.00	3	50.30	50.50	-3	9,594	-0.03%
2023/07/31	1	50.70	0	0.00	50.40	1	9,784	0.01%
2023/07/27	0	0.00	0	50.50	50.40	0	9,917	0.00%
2023/07/25	0	49.45	0	0.00	49.20	0	9,972	0.00%
2023/07/24	0	49.40	0	0.00	49.30	0	10,070	0.00%
2023/07/20	0	0.00	0.1	51.60	51.90	-0.1	10,171	0.00%
2023/07/18	0	0.00	0.1	50.86	50.40	-0.1	10,362	0.00%
2023/07/13	13.6	50.64	16	49.82	49.30	-2.4	10,335	-0.02%
2023/07/12	11.2	52.07	7	52.30	51.60	4.2	10,261	0.04%
2023/07/11	2	53.60	2	53.90	53.60	0	10,245	0.00%
2023/07/10	4.2	54.21	10	53.94	53.60	-5.9	10,259	-0.06%
2023/07/07	1.1	57.15	2	56.65	56.70	-0.9	10,090	-0.01%
2023/07/06	1	57.30	1	57.80	57.60	0	9,972	0.00%
2023/07/05	5	57.98	6	58.23	57.70	-1	9,939	-0.01%
2023/07/04	19	61.46	19	59.55	57.30	0	9,675	0.00%
2023/06/30	2	58.90	2	59.00	59.00	0	8,216	0.00%
2023/06/29	7	57.87	8.1	57.80	57.30	-1.1	7,941	-0.01%
2023/06/28	5	58.50	10	58.41	58.40	-5	7,880	-0.06%
2023/06/27	4	58.65	9	59.16	58.80	-5	7,873	-0.06%
2023/06/26	12	59.66	10	59.00	58.80	2	7,871	0.03%
2023/06/21	8	60.56	9	60.20	60.20	-1	7,865	-0.01%
2023/06/20	1	61.00	2	61.30	61.00	-1	7,836	-0.01%
2023/06/19	6	61.78	0	0.00	61.10	6	7,892	0.08%
2023/06/16	0	0.00	28	62.81	62.60	-28	7,918	-0.35%
2023/06/14	0	0.00	14	62.86	62.20	-14	8,067	-0.17%
2023/06/13	2	61.65	2	62.10	61.80	0	8,375	0.00%
2023/06/12	3	61.07	2	61.80	62.10	1	8,862	0.01%
2023/06/09	0	0.00	4.1	61.50	61.80	-4.1	9,553	-0.04%
2023/06/08	5	61.30	1.2	61.87	61.50	3.8	9,687	0.04%
2023/06/07	5	59.94	0	0.00	59.80	5	9,917	0.05%
2023/06/06	1	59.10	0	0.00	59.50	1	9,925	0.01%
2023/06/05	1	58.20	0	0.00	58.00	1	9,958	0.01%
2023/06/02	0.3	57.90	0	0.00	58.10	0.3	10,005	0.00%
2023/06/01	6	57.15	7.9	57.26	57.10	-1.9	10,059	-0.02%
2023/05/31	0	58.80	1.5	58.83	58.00	-1.5	10,104	-0.01%
2023/05/26	4	58.77	3	59.27	58.90	1	10,595	0.01%
2023/05/25	4	59.55	7	59.01	58.70	-3	10,907	-0.03%
2023/05/24	0	0.00	2	60.05	60.10	-2	11,227	-0.02%
2023/05/23	1	60.00	1	60.60	60.10	0	11,458	0.00%
2023/05/22	8	59.79	8	60.38	60.20	0	11,482	0.00%
2023/05/19	2	59.90	5	60.04	60.30	-3	11,432	-0.03%
2023/05/15	8.1	58.69	9	59.49	60.20	-0.9	11,413	-0.01%
2023/05/12	2	58.95	1.3	59.18	59.20	0.7	11,434	0.01%
2023/05/11	13	59.61	11	59.91	59.10	2	11,447	0.02%
2023/05/10	2	61.60	0	0.00	61.60	2	11,368	0.02%
2023/05/09	0	0.00	2.1	60.15	60.20	-2.1	11,394	-0.02%
2023/05/08	4.4	59.27	2	59.50	59.40	2.4	11,536	0.02%
2023/05/05	3.1	59.71	5	60.06	59.50	-1.9	11,898	-0.02%
2023/05/04	5.1	60.50	2.5	60.50	60.10	2.5	11,984	0.02%
2023/05/03	7.2	61.36	2	60.95	60.50	5.2	12,004	0.04%
2023/05/02	1.1	63.31	4	63.35	63.20	-2.9	11,970	-0.02%
2023/04/28	0	0.00	1	65.00	65.00	-1	12,084	-0.01%
2023/04/27	5	62.70	5	63.38	63.70	0	12,176	0.00%
2023/04/26	8.1	63.07	66	63.73	63.70	-57.9	12,253	-0.47%
2023/04/25	0	0.00	11	64.19	64.20	-11	12,258	-0.09%
2023/04/24	5	64.80	0	0.00	65.50	5	12,374	0.04%
2023/04/21	7	65.10	3	65.40	65.00	4	12,497	0.03%
2023/04/20	4.1	67.93	0	0.00	67.70	4.1	12,473	0.03%
2023/04/19	0	0.00	2	68.70	68.00	-2	12,630	-0.02%
2023/04/18	3	69.77	0	0.00	69.00	3	12,772	0.02%
2023/04/17	2	70.65	7	70.74	70.50	-5	12,889	-0.04%
2023/04/14	2	68.55	1	69.70	69.90	1	13,041	0.01%
2023/04/13	1	68.20	0	0.00	68.50	1	13,235	0.01%
2023/04/12	1	69.00	0	0.00	68.80	1	13,442	0.01%
2023/04/11	0	68.70	0	0.00	68.60	0	13,740	0.00%
2023/04/10	64	70.18	0	0.00	68.80	64	14,135	0.45%
2023/04/07	1	69.50	0	0.00	69.40	1	14,505	0.01%
2023/04/06	2.1	68.31	1	67.80	67.80	1.1	14,953	0.01%
2023/03/31	0	0.00	1	69.10	68.50	-1	15,727	-0.01%
2023/03/30	1	68.71	0	0.00	68.50	1	17,126	0.01%
2023/03/29	0	0.00	1	68.80	68.80	-1	17,649	-0.01%
2023/03/27	0	0.00	1	70.00	69.70	-1	18,992	-0.01%
2023/03/24	1	69.80	1	70.10	70.50	0	19,983	0.00%
2023/03/23	1	69.50	0.5	69.50	69.90	0.5	20,125	0.00%
2023/03/22	6.5	69.92	0	0.00	70.40	6.5	20,171	0.03%
2023/03/21	2	70.05	1	69.10	69.00	1	20,226	0.01%
2023/03/20	1	69.60	0	0.00	69.60	1	20,233	0.00%
2023/03/17	1	69.00	1	68.80	69.00	0	20,203	0.00%
2023/03/16	16.1	68.76	3	68.33	68.20	13.1	20,128	0.06%
2023/03/15	11.1	71.37	21.2	71.72	71.00	-10.1	19,886	-0.05%
2023/03/14	58	73.37	33.6	73.05	72.50	24.5	19,571	0.12%
2023/03/13	1	79.80	15	80.29	80.50	-14	18,898	-0.07%
2023/03/10	5	80.58	7	81.30	79.10	-2	18,755	-0.01%
2023/03/09	0	0.00	3	79.93	80.10	-3	18,527	-0.02%
2023/03/08	2	79.90	3	79.01	79.00	-1	18,647	-0.01%
2023/03/07	0	0.00	12	80.87	80.70	-12	18,699	-0.06%
2023/03/06	1	81.90	0.1	81.00	80.60	0.9	18,803	0.00%
2023/03/03	1	81.50	5	80.20	81.10	-4	19,016	-0.02%
2023/03/02	3	80.43	5.1	80.66	80.70	-2.1	19,149	-0.01%
2023/03/01	1	78.70	2	78.10	78.60	-1	18,998	-0.01%
2023/02/24	5.2	79.07	5	79.68	79.60	0.2	18,961	0.00%
2023/02/23	3	79.23	10	79.20	79.20	-7	18,829	-0.04%
2023/02/22	10	77.90	9	77.08	76.70	1	18,592	0.01%
2023/02/21	2.9	77.04	0	0.00	77.50	2.9	18,344	0.02%
2023/02/20	0	0.00	1	74.00	74.00	-1	18,296	-0.01%
2023/02/16	1	73.70	0	0.00	73.70	1	18,664	0.01%
2023/02/15	0	0.00	0	74.50	73.70	0	19,073	0.00%
2023/02/14	0	74.60	0	75.00	74.80	0	19,329	0.00%
2023/02/13	1.1	73.52	0	0.00	73.80	1.1	19,474	0.01%
2023/02/10	1	76.10	0	0.00	75.50	1	19,706	0.01%
2023/02/09	0	77.00	0	78.00	76.90	0	20,025	0.00%
2023/02/08	1	78.40	1	77.98	77.90	0	20,279	0.00%
2023/02/07	0	76.70	0	0.00	77.60	0	20,350	0.00%
2023/02/06	4	76.90	0.2	76.70	76.10	3.8	20,482	0.02%
2023/02/03	2	80.70	2	80.55	79.50	0	20,459	0.00%
2023/02/02	0.2	78.38	0	0.00	78.60	0.2	20,220	0.00%
2023/02/01	0	76.70	0	0.00	76.70	0	20,217	0.00%
2023/01/31	0	0.00	2	75.70	75.90	-2	20,313	-0.01%
2023/01/30	0	0.00	1	73.60	75.60	-1	20,414	0.00%
2023/01/17	3	74.37	1	73.60	73.60	2	20,433	0.01%
2023/01/16	6	72.92	1	73.50	73.70	5	20,475	0.02%
2023/01/13	0	0.00	6	74.40	74.50	-6	20,424	-0.03%
2023/01/12	6	75.02	4	74.90	74.10	2	20,536	0.01%
2023/01/11	3	76.83	2	77.60	76.10	1	20,473	0.00%
2023/01/09	3	77.67	1	77.80	77.50	2	20,639	0.01%
2023/01/06	1.1	76.23	1	77.79	77.80	0	20,709	0.00%
2023/01/05	1	77.90	1	77.10	77.10	0	20,762	0.00%
2023/01/04	3	78.27	3	78.90	77.10	0	20,903	0.00%
2023/01/03	3	79.33	0	0.00	79.20	3	20,825	0.01%
2022/12/30	0	0.00	4	80.48	80.10	-4	20,753	-0.02%
2022/12/29	3.2	79.35	2	79.10	79.20	1.2	20,637	0.01%
2022/12/28	8	80.24	11.6	81.07	79.00	-3.6	20,583	-0.02%
2022/12/27	8	84.39	9	82.62	82.10	-1	20,463	0.00%
2022/12/26	9	84.35	9	82.84	82.40	0	20,553	0.00%
2022/12/23	22	85.13	6.1	85.76	86.20	16	20,344	0.08%
2022/12/22	19.5	84.13	14.2	85.34	87.20	5.3	19,732	0.03%
2022/12/21	6	79.15	11	78.72	79.80	-5	18,579	-0.03%
2022/12/20	7	76.77	8	77.55	76.70	-1	18,285	-0.01%
2022/12/19	7.9	79.35	2	76.48	76.20	5.8	18,086	0.03%
2022/12/16	0	79.50	6.1	76.33	78.80	-6.1	17,509	-0.03%
2022/12/15	0	0.00	1	71.10	72.50	-1	16,827	-0.01%
2022/12/13	1	70.70	1	70.10	70.30	0	17,331	0.00%
2022/12/12	1	69.30	0	0.00	69.30	1	17,584	0.01%
2022/12/09	0	69.90	1	70.10	70.10	-1	17,814	-0.01%
2022/12/08	1	68.60	0	0.00	68.60	1	18,088	0.01%
2022/12/07	0	69.50	10	71.30	69.10	-10	18,250	-0.05%
2022/12/06	12	71.74	2	73.80	70.60	10	18,254	0.05%
2022/12/05	1	75.08	1	74.70	74.30	0	18,390	0.00%
2022/12/02	2	74.80	0	0.00	74.50	2	18,584	0.01%
2022/12/01	12	76.11	10	75.30	75.30	2	18,774	0.01%
2022/11/30	0	0.00	2	75.25	76.10	-2	18,698	-0.01%
2022/11/29	0	0.00	3	74.17	74.70	-3	18,769	-0.02%
2022/11/28	2	72.85	1	73.00	72.90	1	18,998	0.01%
2022/11/25	7	76.31	8	76.16	74.90	-1	18,973	-0.01%
2022/11/24	40	71.80	5	74.50	75.40	35	19,000	0.18%
2022/11/23	0	0.00	1	70.00	71.10	-1	18,785	-0.01%
2022/11/22	6	70.40	26	69.58	69.10	-20	18,934	-0.11%
2022/11/21	2	70.10	1	71.30	69.50	1	18,878	0.01%
2022/11/18	0	72.86	24	72.87	71.80	-24	18,843	-0.13%
2022/11/17	4	75.08	1	74.40	74.20	3	18,944	0.02%
2022/11/16	1	74.40	1	74.30	75.30	0	18,910	0.00%
2022/11/15	2	73.95	2	74.75	74.60	0	18,998	0.00%
2022/11/14	0	74.40	1	74.60	74.10	-1	18,805	-0.01%
2022/11/11	5	74.64	4	75.62	73.50	1	18,698	0.01%
2022/11/10	8	73.26	8.3	73.97	74.40	-0.3	18,395	0.00%
2022/11/09	0	0.00	2.2	71.27	72.00	-2.2	18,244	-0.01%
2022/11/08	3	70.77	3.5	71.96	70.40	-0.5	18,282	0.00%
2022/11/07	0	0.00	2.1	69.94	70.00	-2.1	18,009	-0.01%
2022/11/04	3	66.53	4	66.40	66.60	-1	17,759	-0.01%
2022/11/03	6.3	65.35	7	65.26	65.80	-0.7	17,605	0.00%
2022/11/02	0	0.00	2	67.94	66.50	-2	17,748	-0.01%
2022/11/01	1.1	66.13	0	67.60	66.00	1	17,590	0.01%
2022/10/31	0	67.60	15	68.00	67.70	-15	17,596	-0.09%
2022/10/28	17	68.32	1	70.00	68.50	16	17,585	0.09%
2022/10/27	1	68.53	0	69.50	70.50	1	17,529	0.01%
2022/10/26	1.1	66.48	6.1	67.12	69.20	-5	17,483	-0.03%
2022/10/25	5	68.04	0	0.00	67.70	5	17,395	0.03%
2022/10/24	1	70.00	3.1	69.11	68.50	-2.1	17,586	-0.01%
2022/10/21	2	66.60	2	67.10	66.50	0	17,570	0.00%
2022/10/20	2	63.22	3	66.37	66.90	-1	17,578	-0.01%
2022/10/19	0	0.00	0	68.27	67.90	0	17,706	0.00%
2022/10/18	0	0.00	1.1	67.25	67.00	-1.1	17,674	-0.01%
2022/10/17	2.2	64.28	1.2	64.50	64.90	1	17,705	0.01%
2022/10/14	3	69.13	0.3	69.22	68.80	2.7	17,512	0.02%
2022/10/13	4.1	67.22	2	66.05	65.40	2.1	17,873	0.01%
2022/10/12	6.1	70.49	7	69.69	68.30	-0.9	18,252	0.00%
2022/10/11	6	72.42	4	72.50	72.20	2	18,103	0.01%
2022/10/07	1	73.20	1	74.39	73.20	0	17,998	0.00%
2022/10/06	2	72.75	4	72.53	73.60	-2	18,048	-0.01%
2022/10/05	1	72.10	0.1	73.43	72.90	0.9	18,103	0.00%
2022/10/04	6	71.17	16	71.67	71.60	-10	18,225	-0.05%
2022/10/03	10	70.00	1.3	68.48	70.30	8.7	18,110	0.05%
2022/09/29	0	66.00	0	0.00	66.50	0	17,966	0.00%
2022/09/28	6	68.48	4	66.20	65.70	2	17,990	0.01%
2022/09/27	0.1	69.90	0	0.00	71.00	0.1	18,355	0.00%
2022/09/26	1	72.30	3	70.27	69.40	-2	18,480	-0.01%
2022/09/22	7	76.03	7	75.66	74.70	0	18,861	0.00%
2022/09/21	4	75.33	3	76.34	78.30	1	19,104	0.01%
2022/09/20	0	0.00	0	75.65	75.10	0	19,163	0.00%
2022/09/19	2	77.37	1	74.10	74.10	1	19,630	0.01%
2022/09/16	1	79.20	0	0.00	80.70	1	19,925	0.01%
2022/09/15	0	0.00	1	81.58	80.70	-1	20,286	-0.01%
2022/09/14	0	75.50	0	0.00	79.10	0	20,546	0.00%
2022/09/13	1	78.20	1	77.70	77.70	0	20,614	0.00%
2022/09/12	0	0.00	2.1	76.78	76.90	-2.1	20,925	-0.01%
2022/09/08	2	72.76	7	73.69	74.10	-5	20,836	-0.02%
2022/09/07	1	74.10	2	73.90	74.50	-1	20,908	0.00%
2022/09/06	1	77.90	2	77.15	76.80	-1	20,750	0.00%
2022/09/05	1.1	77.66	2	76.20	76.20	-0.9	20,692	0.00%
2022/09/02	8.4	81.76	10.4	79.59	78.00	-2	20,581	-0.01%
2022/09/01	8	84.16	1	84.30	83.70	7	20,346	0.03%
2022/08/31	2.1	83.90	3	86.00	86.80	-0.9	20,415	0.00%
2022/08/30	21	86.14	0	0.00	86.10	21	20,129	0.10%
2022/08/29	12	86.53	5	87.22	86.30	7	20,111	0.03%
2022/08/26	0	0.00	0	93.70	93.10	0	20,046	0.00%
2022/08/25	5	92.10	2	93.00	92.80	3	20,010	0.01%
2022/08/24	12.1	94.72	0	0.00	91.30	12.1	20,068	0.06%
2022/08/23	0.5	95.20	0	0.00	94.60	0.5	20,090	0.00%
2022/08/22	13.6	97.21	12	95.24	95.10	1.6	20,154	0.01%
2022/08/18	22	100.52	12	101.08	101.00	10	20,220	0.05%
2022/08/16	17	100.00	2	99.95	99.90	15	21,251	0.07%
2022/08/15	15.1	100.74	3	101.33	101.50	12.1	21,871	0.06%
2022/08/11	4.2	104.33	3	103.50	103.00	1.2	21,901	0.01%
2022/08/10	53	103.11	2	103.50	103.00	51	21,885	0.23%
2022/08/09	17	104.74	16	105.34	105.00	1	21,937	0.00%
2022/08/08	1	107.50	0	107.50	107.50	1	21,826	0.00%
2022/08/05	7	107.50	45	106.79	107.50	-38	21,846	-0.17%
2022/08/04	32	102.39	8	103.50	104.00	24	21,921	0.11%
2022/08/03	0	104.50	0	0.00	104.50	0	21,955	0.00%
2022/08/02	11	104.00	13	104.50	105.00	-2	22,088	-0.01%
2022/08/01	1	106.99	1	107.50	107.50	0	22,109	0.00%
2022/07/29	8	106.75	13	107.42	107.00	-5	22,202	-0.02%
2022/07/28	2	103.00	1	102.00	102.00	1	22,118	0.00%
2022/07/27	3	103.00	2	104.25	104.50	1	22,091	0.00%
2022/07/26	5	100.50	0	0.00	100.50	5	22,099	0.02%
2022/07/25	2	104.00	0.2	105.00	104.00	1.8	21,952	0.01%
2022/07/22	3	106.17	1	105.00	106.50	2	21,993	0.01%
2022/07/21	0	106.00	0	0.00	105.50	0	22,013	0.00%
2022/07/20	30	107.13	7	105.00	103.50	23	21,989	0.10%
2022/07/19	3.2	127.63	23	130.22	131.00	-19.8	21,598	-0.09%
2022/07/18	0	0.00	3	118.83	121.00	-3	21,147	-0.01%
2022/07/15	2	118.25	2	117.50	117.00	0	21,144	0.00%
2022/07/14	3	118.00	4	115.88	118.50	-1	21,219	0.00%
2022/07/13	1	116.50	1	116.00	113.50	0	21,063	0.00%
2022/07/12	5	114.00	1	112.00	112.00	4	20,966	0.02%
2022/07/11	1	120.50	2	119.75	120.50	-1	20,719	0.00%
2022/07/08	18	120.53	5	120.60	120.50	13	20,675	0.06%
2022/07/07	13	113.62	13	114.46	116.50	0	20,505	0.00%
2022/07/06	0	0.00	1	114.50	113.50	-1	20,500	0.00%
2022/07/05	4	113.37	3	115.00	116.00	1	20,405	0.00%
2022/07/04	1	112.50	1	115.50	115.50	0	19,948	0.00%
2022/07/01	3	115.83	2	114.75	111.00	1	19,836	0.01%
2022/06/30	3	117.83	2	118.50	119.00	1	19,480	0.01%
2022/06/29	6	122.50	5	122.10	120.00	1	19,155	0.01%
2022/06/28	7	125.79	7	126.29	128.00	0	18,787	0.00%
2022/06/27	11	122.59	11.5	126.78	128.00	-0.5	18,412	0.00%
2022/06/24	15.1	116.20	16	115.06	116.50	-1	17,937	-0.01%
2022/06/23	2	112.00	7	113.64	110.50	-5	17,617	-0.03%
2022/06/22	4	118.12	3	121.50	120.00	1	17,276	0.01%
2022/06/21	7	123.07	38	121.59	123.50	-31	16,758	-0.18%
2022/06/20	4.5	122.56	14	120.61	119.50	-9.5	16,534	-0.06%
2022/06/17	1	132.00	14	130.43	131.00	-13	16,156	-0.08%
2022/06/16	5.1	132.46	2	138.00	131.00	3.1	15,984	0.02%
2022/06/15	3	140.67	0	0.00	140.50	3	16,030	0.02%
2022/06/14	2	143.00	1	142.00	143.00	1	16,380	0.01%
2022/06/13	14	144.68	2	144.00	143.00	12	17,312	0.07%
2022/06/10	22	150.59	2	152.00	150.00	20	17,735	0.11%
2022/06/09	54	156.57	0	0.00	155.00	54	17,977	0.30%
2022/06/08	2	162.00	32	161.50	161.50	-30	18,124	-0.17%
2022/06/07	0	0.00	9	158.50	159.00	-9	18,565	-0.05%
2022/06/06	8	161.44	5	159.70	158.50	3	19,086	0.02%
2022/06/02	0	0.00	18	159.00	158.50	-18	19,672	-0.09%
2022/06/01	3	160.33	2	160.50	159.50	1	20,734	0.00%
2022/05/31	25	156.70	2	157.50	157.00	23	22,047	0.10%
2022/05/30	4	160.00	2	160.00	158.50	2	22,405	0.01%
2022/05/27	1	159.00	11	158.14	160.50	-10	22,706	-0.04%
2022/05/26	4	159.49	5	159.50	156.50	-1	23,032	0.00%
2022/05/25	39	160.04	3	160.83	160.50	36	23,196	0.16%
2022/05/24	4	163.86	11	164.36	161.50	-7	23,415	-0.03%
2022/05/23	5	160.00	34	161.13	163.50	-29	23,452	-0.12%
2022/05/20	1	148.00	6	148.08	149.00	-5	23,616	-0.02%
2022/05/19	7	142.29	2	142.75	146.00	5	24,528	0.02%
2022/05/18	0	145.00	0	148.00	147.50	0	25,491	0.00%
2022/05/17	42	145.73	0	0.00	143.00	42	26,034	0.16%
2022/05/16	19	149.13	0	0.00	148.00	19	26,380	0.07%
2022/05/13	0	151.50	2.1	153.17	153.50	-2.1	26,755	-0.01%
2022/05/12	0	149.00	0	0.00	148.50	0	27,852	0.00%
2022/05/11	2.1	151.95	0	152.00	151.50	2.1	28,048	0.01%
2022/05/10	0	0.00	7	150.93	151.50	-7	28,426	-0.02%
2022/05/09	2	149.50	1	152.50	148.00	1	28,842	0.00%
2022/05/06	0	148.50	1	153.50	151.50	-1	29,843	0.00%
2022/05/05	37	153.92	153	152.98	153.00	-116	29,960	-0.39%	大賣/鉅額交易
2022/05/04	1	148.50	0	149.50	148.50	1	29,923	0.00%
2022/05/03	0	0.00	1	143.50	146.00	-1	30,123	0.00%
2022/04/29	0	0.00	1	147.00	146.00	-1	30,426	0.00%
2022/04/28	9.2	143.57	8	143.69	142.00	1.2	30,615	0.00%
2022/04/27	30	143.00	0	0.00	144.00	30	30,648	0.10%
2022/04/26	108	148.42	0	0.00	145.00	108	30,761	0.35%	大買/鉅額交易
2022/04/25	5	149.40	4	149.38	148.00	1	30,860	0.00%
2022/04/22	5	156.00	0	0.00	156.00	5	30,890	0.02%
2022/04/21	2	157.50	4	158.75	157.50	-2	31,098	-0.01%
2022/04/19	2	155.25	4	155.88	156.00	-2	31,482	-0.01%
2022/04/18	2	151.75	4	151.38	151.00	-2	31,728	-0.01%
2022/04/15	0	0.00	1	155.50	155.00	-1	32,036	0.00%
2022/04/14	1	155.00	0	0.00	154.50	1	32,163	0.00%
2022/04/13	0	0.00	3	156.33	158.00	-3	32,253	-0.01%
2022/04/12	3	149.50	2	151.75	153.00	1	32,311	0.00%
2022/04/11	0	152.50	3.5	154.36	151.50	-3.5	32,351	-0.01%
2022/04/08	1	153.50	3	155.00	154.00	-2	32,947	-0.01%
2022/04/07	9.1	151.05	1.2	150.08	149.50	7.9	33,063	0.02%
2022/04/06	3	154.33	1	156.00	156.00	2	33,093	0.01%
2022/03/30	2	158.50	2	160.00	160.00	0	33,688	0.00%
2022/03/29	2.1	155.62	3	158.17	154.50	-0.9	33,769	0.00%
2022/03/28	6	155.42	2	155.75	156.00	4	34,092	0.01%
2022/03/25	13	156.58	6	155.25	153.50	7	34,467	0.02%
2022/03/24	1.2	163.17	0	0.00	160.00	1.2	34,857	0.00%
2022/03/23	10	163.00	3	165.00	163.00	7	35,566	0.02%
2022/03/22	61	163.65	0	0.00	162.50	61	36,222	0.17%
2022/03/21	1	163.00	0	0.00	163.00	1	37,126	0.00%
2022/03/18	2	163.97	1	162.50	163.00	1	38,261	0.00%
2022/03/17	9	165.67	10	163.40	168.00	-1	38,841	0.00%
2022/03/16	11.5	166.24	21	170.19	161.50	-9.5	39,919	-0.02%
2022/03/15	1.2	175.91	0	0.00	172.50	1.2	39,944	0.00%
2022/03/14	5	180.00	6	179.33	182.00	-1	41,030	0.00%
2022/03/11	5	176.10	4	174.63	175.00	1	42,473	0.00%
2022/03/10	6	180.67	2	180.25	176.50	4	43,249	0.01%
2022/03/09	2	174.00	1	173.50	174.00	1	43,857	0.00%
2022/03/08	16	176.09	26	172.15	170.50	-10	44,460	-0.02%
2022/03/07	31.1	187.99	17	182.74	180.00	14.1	43,865	0.03%
2022/03/04	23	197.24	15	198.93	192.00	8	43,042	0.02%
2022/03/03	3	194.00	6	194.58	192.00	-3	41,921	-0.01%
2022/03/02	4	193.12	1	191.00	190.50	3	41,774	0.01%
2022/03/01	2	193.00	2	192.50	193.00	0	41,636	0.00%
2022/02/25	2	188.00	3	186.67	187.00	-1	41,391	0.00%
2022/02/24	27	189.02	24	183.77	182.00	3	41,218	0.01%
2022/02/23	5	189.70	10	189.20	190.00	-5	40,843	-0.01%
2022/02/22	8	182.76	2	185.00	181.50	6	40,488	0.01%
2022/02/21	6	197.33	3	198.67	195.00	3	39,762	0.01%
2022/02/18	16	193.66	16.1	195.05	194.50	-0.1	39,031	0.00%
2022/02/17	7	186.21	11	185.32	183.00	-4	38,225	-0.01%
2022/02/16	3	183.50	3	184.33	183.50	0	37,912	0.00%
2022/02/15	2	180.50	4	179.63	178.50	-2	38,206	-0.01%
2022/02/14	3	180.33	8	180.69	180.00	-5	38,783	-0.01%
2022/02/11	6	175.08	3	176.17	172.00	3	38,390	0.01%
2022/02/10	13.1	176.37	7	175.07	175.50	6.1	39,037	0.02%
2022/02/09	1	176.00	2	176.00	173.50	-1	39,741	0.00%
2022/02/08	39	169.69	64	173.06	172.00	-25	39,830	-0.06%
2022/02/07	0	0.00	6	157.25	162.00	-6	39,996	-0.02%
2022/01/26	8	147.31	7	147.93	147.50	1	41,239	0.00%
2022/01/25	4.6	148.13	102	145.88	145.50	-97.4	41,581	-0.23%	大賣/
2022/01/24	10	152.40	8	150.38	153.00	2	41,813	0.00%
2022/01/21	29	156.15	17	153.24	151.50	12	42,137	0.03%
2022/01/19	3	162.50	3	163.67	161.50	0	42,524	0.00%
2022/01/18	14	166.11	19	166.66	166.00	-5	42,715	-0.01%
2022/01/17	8	167.81	1	167.00	166.00	7	43,550	0.02%
2022/01/14	13	168.58	13	170.27	173.50	0	44,029	0.00%
2022/01/13	17	174.74	14.4	170.93	168.50	2.6	44,460	0.01%
2022/01/12	6.1	181.69	16	176.22	176.00	-9.9	44,725	-0.02%
2022/01/11	30	181.88	34	179.90	181.50	-4	45,521	-0.01%
2022/01/10	7	181.29	2.3	182.78	179.50	4.7	46,605	0.01%
2022/01/07	5	190.40	2.5	187.40	187.50	2.5	47,315	0.01%
2022/01/06	6	192.67	9	190.72	191.00	-3	48,866	-0.01%
2022/01/05	38	191.78	39.1	190.36	191.00	-1.1	49,726	0.00%
2022/01/04	11.1	186.96	8.1	187.93	191.50	3	50,499	0.01%
2022/01/03	5.1	187.36	3	187.67	187.50	2.1	51,296	0.00%
2021/12/30	35	202.36	31	199.00	198.50	4	51,827	0.01%
2021/12/29	6	200.67	6	202.17	201.00	0	52,778	0.00%
2021/12/28	32	204.31	33	201.68	200.50	-1	54,654	0.00%
2021/12/27	1	200.00	0	0.00	199.00	1	55,451	0.00%
2021/12/23	1	203.00	1	201.00	200.00	0	56,322	0.00%
2021/12/22	14.5	202.98	11	204.05	204.00	3.5	56,540	0.01%
2021/12/21	1	205.00	9	204.78	207.00	-8	56,543	-0.01%
2021/12/20	3	198.16	3	196.50	199.00	0	56,620	0.00%
2021/12/17	17	200.50	19	202.61	200.00	-2	56,644	0.00%
2021/12/16	5	199.30	1	196.50	196.50	4	56,315	0.01%
2021/12/15	15.1	194.20	14	196.36	199.00	1.1	56,196	0.00%
2021/12/14	5.1	198.67	9	199.56	189.50	-3.9	56,156	-0.01%
2021/12/13	18	207.36	12	205.88	201.50	6	55,319	0.01%
2021/12/10	17	205.15	8	208.38	210.50	9	55,553	0.02%
2021/12/09	6	202.90	11	202.09	208.00	-5	54,894	-0.01%
2021/12/08	40	197.16	148.8	198.35	197.00	-108.8	54,715	-0.20%	大賣/鉅額交易
2021/12/07	11.2	185.40	139.7	189.08	191.00	-128.4	54,241	-0.24%	大賣/鉅額交易
2021/12/06	3.1	172.03	13	175.31	176.50	-10	53,587	-0.02%
2021/12/03	10	168.65	2	170.00	164.50	8	53,625	0.01%
2021/12/02	2	160.25	16	163.66	169.50	-14	53,692	-0.03%
2021/12/01	1	155.00	0	0.00	154.50	1	53,099	0.00%
2021/11/30	1	156.50	13	156.00	156.50	-12	53,553	-0.02%
2021/11/29	35.1	153.19	17	154.09	153.00	18.1	54,150	0.03%
2021/11/26	17	154.79	15	155.73	152.00	2	55,260	0.00%
2021/11/25	44	155.36	4	157.88	157.50	40	55,943	0.07%
2021/11/24	16	153.75	2	153.50	154.00	14	56,530	0.02%
2021/11/23	1	155.00	0	0.00	154.00	1	58,328	0.00%
2021/11/22	113	156.12	54	155.53	154.50	59	60,206	0.10%	大買/
2021/11/19	79	158.78	2	156.50	156.00	77	61,871	0.12%
2021/11/18	0	161.00	1	162.00	160.50	-1	64,140	0.00%
2021/11/17	25	157.76	0	0.00	158.50	25	66,010	0.04%
2021/11/16	2	160.50	4	160.38	161.00	-2	67,378	0.00%
2021/11/15	41	159.22	0	0.00	157.00	41	69,856	0.06%
2021/11/12	83	161.05	15	161.57	159.00	68	71,211	0.10%
2021/11/11	58	169.74	31	170.60	159.50	27	71,484	0.04%
2021/11/10	8	183.63	5	184.60	177.00	3	72,107	0.00%
2021/11/09	5	186.50	4.2	187.14	183.50	0.8	73,224	0.00%
2021/11/08	24	186.33	31.4	184.44	190.00	-7.4	73,787	-0.01%
2021/11/05	24.2	175.87	24	173.94	178.00	0.2	74,735	0.00%
2021/11/04	27	179.07	90	177.78	174.50	-63	76,083	-0.08%
2021/11/03	7	167.43	11.1	172.02	171.50	-4.1	76,323	-0.01%
2021/11/02	12	160.96	25.2	162.65	161.00	-13.2	76,868	-0.02%
2021/11/01	89.1	160.92	22	165.59	158.50	67.1	77,612	0.09%
2021/10/29	26	159.42	19.4	157.20	160.00	6.7	78,267	0.01%
2021/10/28	3	156.50	5	159.50	153.50	-2	79,584	0.00%
2021/10/27	7.9	154.57	5.2	153.19	153.00	2.7	82,036	0.00%
2021/10/26	15	157.23	12.3	157.23	157.00	2.7	84,992	0.00%
2021/10/25	18	157.19	24	157.65	157.50	-6	87,571	-0.01%
2021/10/22	29	154.10	29.1	155.31	152.50	-0.1	90,066	0.00%
2021/10/21	26	161.60	18	162.19	159.00	8	91,770	0.01%
2021/10/20	5	161.30	1	164.50	159.50	4	92,550	0.00%
2021/10/19	30	160.65	33	161.83	158.00	-3	94,278	0.00%
2021/10/18	28	156.41	24.1	153.92	160.00	3.9	96,471	0.00%
2021/10/15	27	161.61	26	162.10	161.00	1	97,931	0.00%
2021/10/14	22	159.57	25	161.62	164.50	-3	98,982	0.00%
2021/10/13	19	157.95	21	157.50	155.00	-2	99,248	0.00%
2021/10/12	34	160.31	33	159.85	153.50	1	101,711	0.00%
2021/10/08	34	167.21	44	166.57	169.50	-10	102,911	-0.01%
2021/10/07	21.1	167.54	34	169.63	171.50	-12.9	105,121	-0.01%
2021/10/06	53	163.53	38	168.58	161.50	15	106,167	0.01%
2021/10/05	115	169.09	116	164.58	173.00	-1	107,309	0.00%	大買/大賣/
2021/10/04	40.1	174.37	50	169.39	165.50	-9.9	108,342	-0.01%
2021/10/01	20.5	189.02	11	186.05	183.50	9.5	110,613	0.01%
2021/09/30	8	202.88	11	204.32	203.50	-3	112,158	0.00%
2021/09/29	14	203.46	13	201.31	200.50	1	113,993	0.00%
2021/09/28	7	202.64	5	202.00	203.50	2	115,755	0.00%
2021/09/27	22	211.32	20	215.73	208.00	2	117,732	0.00%
2021/09/24	48	215.16	48	216.23	215.00	0	121,860	0.00%
2021/09/23	32	209.20	34	208.12	207.50	-2	123,853	0.00%
2021/09/22	33	204.44	19	203.16	203.00	14	127,961	0.01%
2021/09/17	10	204.30	15	208.40	210.00	-5	129,019	0.00%
2021/09/16	24	203.17	22	203.34	200.50	2	131,239	0.00%
2021/09/15	27.1	200.99	25.1	202.72	205.00	2.1	132,972	0.00%
2021/09/14	15	208.40	17	209.29	201.50	-2	136,191	0.00%
2021/09/13	37	213.42	37	213.73	210.00	0	138,442	0.00%
2021/09/10	42	210.08	44	209.77	211.50	-2	139,336	0.00%
2021/09/09	59	207.51	47	207.54	207.50	12	140,530	0.01%
2021/09/08	32	211.83	46	213.64	213.00	-14	141,059	-0.01%
2021/09/07	18	203.50	26.1	209.26	209.50	-8.1	141,359	-0.01%
2021/09/06	38	215.84	34	216.09	211.00	4	140,707	0.00%
2021/09/03	22	228.86	32.1	228.10	222.00	-10.1	140,444	-0.01%
2021/09/02	20	237.25	22	240.45	235.50	-2	139,951	0.00%
2021/09/01	36	238.28	26	238.46	235.00	10	139,269	0.01%
2021/08/31	16	248.84	33	248.77	248.00	-17	138,045	-0.01%
2021/08/30	29	252.24	19	254.42	249.00	10	137,102	0.01%
2021/08/27	50	253.04	34	254.94	252.00	16	136,378	0.01%
2021/08/26	38.1	257.14	19	255.00	258.00	19.1	134,570	0.01%
2021/08/25	123.1	255.76	138	256.81	262.00	-14.9	132,823	-0.01%	大買/大賣/
2021/08/24	65	245.87	205	248.35	244.00	-140	131,087	-0.11%	大賣/鉅額交易
2021/08/23	199	244.32	61	243.42	248.00	138	129,142	0.11%	大買/鉅額交易
2021/08/20	22	217.82	29	219.05	225.50	-7	129,352	-0.01%
2021/08/19	188	226.93	350	222.73	213.00	-162	130,804	-0.12%	大買/大賣/鉅額交易
2021/08/18	182	223.23	12	213.51	226.00	170	129,864	0.13%	大買/鉅額交易
2021/08/17	8	214.81	5	211.60	205.50	3	130,875	0.00%
2021/08/16	16	213.56	25	214.86	215.00	-9	131,847	-0.01%
2021/08/13	35	227.88	22	224.89	215.00	13	131,260	0.01%
2021/08/12	36	222.79	37.1	224.60	230.00	-1.1	131,665	0.00%
2021/08/11	14	221.11	16	220.25	217.00	-2	131,247	0.00%
2021/08/10	17	229.62	16.3	231.26	225.00	0.7	129,537	0.00%
2021/08/09	27.1	235.94	21	233.29	229.00	6.1	128,839	0.00%
2021/08/06	183	238.31	211	230.28	231.00	-28	128,536	-0.02%	大買/大賣/
2021/08/05	26	226.40	15	224.60	221.00	11	127,154	0.01%
2021/08/04	11	233.23	13	234.12	233.00	-2	126,543	0.00%
2021/08/03	31	231.87	31	232.63	229.00	0	126,639	0.00%
2021/08/02	45.1	222.45	46	222.43	232.00	-0.9	125,565	0.00%
2021/07/30	58	244.93	234	239.52	223.50	-176	123,176	-0.14%	大賣/鉅額交易
2021/07/29	237	243.88	36	243.14	248.00	201	120,666	0.17%	大買/鉅額交易
2021/07/28	34	209.75	50	209.59	225.50	-16	118,502	-0.01%
2021/07/27	32	206.28	36	206.06	205.00	-3.9	116,098	0.00%
2021/07/26	22	230.13	6	224.67	216.50	16	115,006	0.01%
2021/07/23	46.1	244.71	45.1	245.30	240.00	1	113,819	0.00%
2021/07/22	31.3	227.57	31.3	228.97	240.00	0.1	112,099	0.00%
2021/07/21	31	257.70	60	246.04	238.50	-29	109,689	-0.03%
2021/07/20	64.1	272.96	83	272.74	260.50	-18.9	107,231	-0.02%
2021/07/19	171	292.70	132.1	294.06	286.00	38.9	105,706	0.04%	大買/大賣/
2021/07/16	118	291.69	117.4	292.03	286.00	0.6	105,178	0.00%	大買/大賣/
2021/07/15	53.2	272.80	118.4	265.55	278.50	-65.2	102,364	-0.06%	大賣/
2021/07/14	116	253.22	50.3	259.84	253.50	65.7	101,196	0.06%	大買/
2021/07/13	47.3	277.02	31	284.61	258.50	16.3	98,531	0.02%
2021/07/12	154.5	299.68	162	286.42	287.00	-7.5	96,744	-0.01%	大買/大賣/
2021/07/09	71.4	292.73	183	287.02	275.00	-111.6	94,700	-0.12%	大賣/鉅額交易
2021/07/08	165	294.32	38.5	282.21	304.00	126.5	92,400	0.14%	大買/鉅額交易
2021/07/07	45.1	287.11	115	287.05	276.50	-70	89,534	-0.08%	大賣/
2021/07/06	36.3	307.98	36.1	306.15	296.00	0.3	87,537	0.00%
2021/07/05	29.2	310.70	35	311.61	302.00	-5.8	85,714	-0.01%
2021/07/02	55.6	334.34	68	338.67	326.50	-12.4	83,762	-0.01%
2021/07/01	154.5	336.26	318	335.33	336.00	-163.5	81,705	-0.20%	大買/大賣/鉅額交易
2021/06/30	219	315.40	38.1	314.25	321.00	180.9	77,304	0.23%	大買/鉅額交易
2021/06/29	59.2	307.84	211	318.51	292.00	-151.8	75,146	-0.20%	大賣/鉅額交易
2021/06/28	17	294.32	28.4	297.25	300.00	-11.4	71,395	-0.02%
2021/06/25	59	267.19	55	269.11	273.00	4	70,194	0.01%
2021/06/24	12	237.79	28	241.86	248.50	-16	67,663	-0.02%
2021/06/23	251.6	231.83	50.2	245.11	226.00	201.5	65,883	0.31%	大買/鉅額交易
2021/06/22	182.1	267.63	444	262.92	251.00	-261.9	61,674	-0.42%	大買/大賣/鉅額交易
2021/06/21	221	242.51	130	243.73	249.00	91	58,851	0.15%	大買/大賣/
2021/06/18	226	222.74	55.2	221.52	226.50	170.9	58,156	0.29%	大買/鉅額交易
2021/06/17	35.3	203.86	225	201.78	206.00	-189.7	56,643	-0.33%	大賣/鉅額交易
2021/06/16	215	210.08	131.1	205.36	205.50	84	55,154	0.15%	大買/大賣/
2021/06/15	36.1	190.32	8.1	190.33	191.50	28	53,839	0.05%
2021/06/11	78	168.67	11.1	169.25	174.50	66.9	53,432	0.13%
2021/06/10	38.1	155.04	12	154.13	159.00	26.1	53,228	0.05%
2021/06/09	9	159.39	84	159.80	160.00	-75	53,324	-0.14%
2021/06/08	96.2	161.08	60.2	159.57	165.00	36	53,404	0.07%
2021/06/07	39.1	151.83	6	150.17	153.00	33.1	53,464	0.06%
2021/06/04	12.1	157.23	1	162.00	155.50	11.1	53,521	0.02%
2021/06/03	15.1	163.98	9	165.00	161.00	6.1	53,592	0.01%
2021/06/02	31	168.11	36	160.64	160.00	-5	53,515	-0.01%
2021/06/01	42	150.62	36	157.29	159.50	6	53,205	0.01%
2021/05/31	20.2	154.46	163	149.29	145.00	-142.8	53,006	-0.27%	大賣/鉅額交易
2021/05/28	179	152.15	62	148.39	154.50	117	52,533	0.22%	大買/鉅額交易
2021/05/27	308	136.40	365.1	134.94	140.50	-57.1	50,723	-0.11%	大買/大賣/
2021/05/26	118	126.79	27	124.87	128.00	91	47,866	0.19%	大買/
2021/05/25	13	124.58	353	128.86	116.50	-340	46,237	-0.74%	大賣/鉅額交易
2021/05/24	423	121.28	568	121.32	125.00	-145	43,825	-0.33%	大買/大賣/鉅額交易
2021/05/21	103	113.32	27	113.98	114.00	76	42,234	0.18%	大買/
2021/05/20	469	99.32	80	100.53	104.00	389	41,724	0.93%	大買/鉅額交易
2021/05/19	15	93.49	12	93.29	94.60	3	39,609	0.01%
2021/05/18	2	85.95	5	84.66	86.00	-3	39,042	-0.01%
2021/05/17	16	79.16	15	78.71	78.20	1	38,911	0.00%
2021/05/14	8	79.56	13	77.25	81.60	-5	37,764	-0.01%
2021/05/13	68	80.20	4	83.10	80.10	64	36,679	0.17%
2021/05/12	5	92.16	63	88.96	88.90	-58	36,346	-0.16%
2021/05/11	18	100.67	8	100.54	98.70	10	36,361	0.03%
2021/05/10	10	98.21	17	99.59	101.50	-7	35,317	-0.02%
2021/05/07	27.1	89.43	55	88.57	92.30	-27.9	34,558	-0.08%
2021/05/06	66	89.84	9	91.62	89.90	57	34,312	0.17%
2021/05/05	8	91.53	110	88.43	92.50	-102	33,721	-0.30%	大賣/鉅額交易
2021/05/04	108	100.57	43	91.55	91.40	65	33,189	0.20%	大買/
2021/05/03	254	100.29	225	101.18	101.50	29	32,428	0.09%	大買/大賣/
2021/04/29	6	93.03	10	91.89	94.70	-4	31,563	-0.01%
2021/04/28	5	94.94	76	94.86	92.50	-71	31,936	-0.22%
2021/04/27	199	94.31	110	92.88	91.20	89	31,941	0.28%	大買/大賣/
2021/04/26	4	88.45	7	89.31	90.20	-3	31,963	-0.01%
2021/04/23	10	85.79	77	87.56	82.00	-67	32,715	-0.20%
2021/04/22	181	94.68	102	93.14	85.80	79	32,945	0.24%	大買/大賣/
2021/04/21	18	84.61	11	89.23	89.60	7	32,068	0.02%
2021/04/20	402.1	79.86	402	80.54	81.50	0.1	31,928	0.00%	大買/大賣/
2021/04/19	1	79.30	1	80.50	80.60	0	32,264	0.00%
2021/04/16	7	70.16	8	71.40	73.30	-1	32,430	0.00%
2021/04/15	1	65.30	0	0.00	66.70	1	32,892	0.00%
2021/04/14	11	66.21	11	65.70	65.30	0	34,186	0.00%
2021/04/13	28	64.54	7	65.29	64.30	21	34,459	0.06%
2021/04/12	4	60.95	19	61.98	64.00	-15	35,159	-0.04%
2021/04/09	2	57.25	3	57.33	58.20	-1	36,862	0.00%
2021/04/08	5	58.80	5	58.62	58.90	0	37,908	0.00%
2021/04/07	1	56.40	4	58.18	58.70	-3	39,236	-0.01%
2021/04/06	14	57.03	19	57.21	57.40	-5	42,280	-0.01%
2021/04/01	8	55.91	2	56.30	55.90	6	43,279	0.01%
2021/03/31	6	55.77	7	56.57	55.10	-1	44,129	0.00%
2021/03/30	6	55.93	8	55.04	54.60	-2	44,067	0.00%
2021/03/29	23	54.68	28	54.40	55.40	-5	44,720	-0.01%
2021/03/26	6	50.98	1	53.00	52.90	5	46,649	0.01%
2021/03/24	17	51.86	2	51.75	52.00	15	48,732	0.03%
2021/03/23	3	53.83	1	51.80	51.70	2	48,863	0.00%
2021/03/22	3	53.70	22	53.97	54.50	-19	48,009	-0.04%
2021/03/19	11	49.64	0	0.00	49.55	11	47,755	0.02%
2021/03/18	1	49.95	1	49.90	49.95	0	48,015	0.00%
2021/03/17	4	48.91	0	0.00	49.00	4	48,441	0.01%
2021/03/16	0	0.00	1	48.30	48.65	-1	48,956	0.00%
2021/03/15	1	48.90	1	48.45	48.70	0	49,649	0.00%
2021/03/12	2	47.55	0	0.00	47.40	2	50,455	0.00%
2021/03/11	5	48.00	5	47.25	47.25	0	50,756	0.00%
2021/03/10	11	47.15	10	46.94	47.00	1	50,926	0.00%
2021/03/09	3	45.93	2	46.35	47.50	1	51,141	0.00%
2021/03/08	0	0.00	6	45.46	45.40	-6	51,479	-0.01%
2021/03/05	2	45.90	2	45.95	45.85	0	51,890	0.00%
2021/03/03	6	47.08	4	46.53	47.30	2	52,717	0.00%
2021/03/02	4	48.50	1	47.70	45.50	3	53,775	0.01%
2021/02/25	0	0.00	1	47.90	47.30	-1	54,060	0.00%
2021/02/24	0	0.00	10	46.50	46.00	-10	54,183	-0.02%
2021/02/23	12	47.30	16	47.24	46.70	-4	54,262	-0.01%
2021/02/22	0	0.00	3	47.27	46.75	-3	54,800	-0.01%
2021/02/19	10	44.65	0	0.00	44.50	10	54,951	0.02%
2021/02/18	21	45.25	33	45.40	45.25	-12	55,206	-0.02%
2021/02/05	10	43.50	2	42.80	42.20	8	54,773	0.01%
2021/02/04	7	43.32	3	43.47	43.50	4	54,818	0.01%
2021/02/03	5	43.60	5	42.35	42.25	0	55,361	0.00%
2021/02/02	2	43.88	1	41.35	43.50	1	56,019	0.00%
2021/02/01	0	0.00	2	41.80	41.35	-2	55,488	0.00%
2021/01/29	4	44.25	4	42.50	42.80	0	55,267	0.00%
2021/01/28	5	45.20	5	44.90	44.75	0	55,130	0.00%
2021/01/27	2	45.05	2	44.95	44.55	0	54,963	0.00%
2021/01/26	6	45.83	7	45.48	45.60	-1	55,058	0.00%
2021/01/25	6	46.18	6	45.65	45.65	0	54,998	0.00%
2021/01/22	8	43.46	7	44.64	44.80	1	54,629	0.00%
2021/01/21	6	43.42	6	43.18	42.70	0	54,212	0.00%
2021/01/20	5	43.10	8	42.69	42.10	-3	53,579	-0.01%
2021/01/19	10	45.23	10	44.22	43.20	0	52,968	0.00%
2021/01/18	12	43.51	13	43.86	45.10	-1	52,507	0.00%
2021/01/15	14	45.25	10	43.36	43.25	4	51,347	0.01%
2021/01/14	4	49.35	2	49.43	48.05	2	50,492	0.00%
2021/01/13	21	48.91	21	48.56	48.00	0	50,040	0.00%
2021/01/12	8	49.06	7	49.69	49.05	1	49,715	0.00%
2021/01/11	1	50.00	0	0.00	50.40	1	48,278	0.00%
2021/01/08	0	0.00	2	48.18	48.50	-2	47,488	0.00%
2021/01/07	5	46.51	23	47.14	47.35	-18	46,536	-0.04%
2021/01/06	32	52.63	24	53.88	50.30	8	45,072	0.02%
2021/01/05	11	55.42	12	55.85	54.60	-1	44,340	0.00%
2021/01/04	52	55.74	102	56.22	57.10	-50	43,023	-0.12%	大賣/
2020/12/31	3	51.13	14	51.69	52.90	-11	40,875	-0.03%
2020/12/30	18	49.34	17	50.07	50.10	1	39,737	0.00%
2020/12/29	76	53.71	14	53.50	49.35	62	38,285	0.16%
2020/12/28	4	51.98	10	52.08	52.80	-6	35,075	-0.02%
2020/12/25	55	47.96	58	48.47	48.00	-3	33,634	-0.01%
2020/12/24	18	45.39	15	45.35	45.25	3	32,551	0.01%
2020/12/23	40	43.33	33	44.33	45.45	7	32,156	0.02%
2020/12/22	36	47.24	37	45.46	43.15	-1	31,216	0.00%
2020/12/21	18	44.91	15.3	45.62	47.50	2.7	28,681	0.01%
2020/12/18	17	43.82	129	43.83	43.20	-112	27,305	-0.41%	大賣/鉅額交易
2020/12/17	5	40.94	9	41.64	42.35	-4	25,975	-0.02%
2020/12/16	3	40.57	4	40.76	41.00	-1	25,507	0.00%
2020/12/15	12	41.15	18	40.75	40.00	-6	25,254	-0.02%
2020/12/14	25	40.75	14	40.17	40.75	11	24,601	0.04%
2020/12/11	10	39.87	10	40.12	38.95	0	24,110	0.00%
2020/12/10	34	41.98	58	41.93	41.40	-24	23,548	-0.10%
2020/12/09	20	41.46	6	41.60	41.40	14	22,943	0.06%
2020/12/08	13	40.94	15	40.57	40.60	-2	22,173	-0.01%
2020/12/07	4	37.25	2	37.18	38.25	2	21,113	0.01%
2020/12/04	12	38.13	5	38.86	38.00	7	20,573	0.03%
2020/12/03	1	39.50	0	0.00	39.50	1	20,136	0.00%
2020/12/02	6	40.67	1	39.95	40.00	5	19,824	0.03%
2020/12/01	55	42.90	0	0.00	41.10	55	19,317	0.28%
2020/11/30	55	43.11	0	0.00	43.70	55	18,836	0.29%
2020/11/27	17	41.42	96	41.82	43.00	-79	18,393	-0.43%
2020/11/26	86	41.53	1	41.40	40.65	85	17,895	0.47%
2020/11/25	35	40.27	14	39.74	40.90	21	16,799	0.13%
2020/11/24	3	37.35	1	37.45	37.20	2	16,009	0.01%
2020/11/23	5	37.88	5	37.50	37.45	0	15,818	0.00%
2020/11/20	0	0.00	1	37.40	36.75	-1	15,621	-0.01%
2020/11/19	82	36.68	94	36.58	37.45	-12	15,539	-0.08%
2020/11/18	14	33.82	15	34.87	36.40	-1	14,552	-0.01%
2020/11/17	10	32.66	10	32.48	33.35	0	13,788	0.00%
2020/11/13	1	30.70	1.2	31.29	30.60	-0.2	13,393	0.00%
2020/11/11	21	30.67	21	31.11	32.45	0	13,081	0.00%
2020/11/10	14	33.26	14	30.85	29.80	0	12,631	0.00%
2020/11/09	1	31.55	1	32.15	32.25	0	11,564	0.00%
2020/11/03	4	27.94	3	27.80	28.60	1	11,022	0.01%
2020/10/29	1	26.35	0	0.00	26.70	1	10,172	0.01%
2020/10/27	10	26.38	10	26.10	26.10	0	9,870	0.00%
2020/10/26	5	25.69	6	26.18	26.85	-1	9,717	-0.01%
2020/10/23	1	24.65	0	0.00	24.60	1	9,230	0.01%
2020/10/20	2	25.03	2	24.93	25.25	0	8,840	0.00%
2020/10/08	1	24.40	1	23.50	23.80	0	7,540	0.00%
2020/10/07	0	0.00	1	23.30	24.45	-1	7,351	-0.01%
2020/10/06	0	0.00	2	22.70	23.45	-2	7,094	-0.03%
2020/10/05	2	22.35	5	22.13	22.85	-3	6,852	-0.04%
2020/09/29	2	21.03	2	22.38	21.00	0	6,614	0.00%
2020/09/28	0	0.00	6	21.61	21.65	-6	6,365	-0.09%
2020/09/25	0	0.00	2	20.45	20.45	-2	6,001	-0.03%
2020/09/22	0	0.00	1	19.85	19.85	-1	5,660	-0.02%
2020/09/17	0	0.00	1	20.20	20.20	-1	5,586	-0.02%
2020/09/10	0	0.00	1	20.40	20.40	-1	5,238	-0.02%
2020/09/07	4	20.75	0	0.00	20.15	4	5,064	0.08%
2020/09/02	4	20.75	1	20.55	20.70	3	4,671	0.06%
2020/09/01	0	0.00	1	20.85	20.95	-1	4,595	-0.02%
2020/08/31	3	21.13	2	21.85	21.20	1	4,531	0.02%
2020/08/28	2	20.95	1	21.00	21.00	1	4,317	0.02%
2020/08/27	1	21.15	0	0.00	20.90	1	4,277	0.02%
2020/08/25	4	20.80	5	21.33	21.75	-1	3,937	-0.03%
2020/08/24	1	20.00	5	20.27	20.40	-4	3,573	-0.11%
2020/08/21	5	20.29	0	0.00	20.10	5	3,516	0.14%
2020/08/20	10	20.43	9	19.87	19.95	1	3,447	0.03%
2020/08/19	2	20.45	4	20.41	20.35	-2	3,250	-0.06%
2020/08/17	0	0.00	9	20.28	20.05	-9	2,835	-0.32%
2020/08/14	7	20.26	1	20.45	19.90	6	2,607	0.23%
2020/08/12	1	18.95	0	0.00	18.80	1	2,218	0.05%
2020/08/10	0	0.00	1	18.65	19.00	-1	2,144	-0.05%
2020/08/06	0	0.00	6	18.30	18.30	-6	2,057	-0.29%
2020/08/04	0	0.00	1	17.15	17.20	-1	2,021	-0.05%
2020/07/28	2	16.93	0	0.00	16.95	2	2,034	0.10%
2020/07/14	4	18.59	0	0.00	18.70	4	2,051	0.19%
2020/07/07	2	18.05	0	0.00	18.40	2	1,792	0.11%
2020/07/06	0	0.00	2	16.90	17.65	-2	1,677	-0.12%
2020/07/03	2	16.80	2	16.85	16.90	0	1,623	0.00%
2020/06/18	2	16.50	0	0.00	16.50	2	1,848	0.11%
2020/05/28	0	0.00	2	16.45	16.05	-2	2,270	-0.09%
2020/05/27	2	16.55	0	0.00	16.35	2	2,255	0.09%
2020/05/07	0	0.00	2	16.70	16.70	-2	2,254	-0.09%
2020/04/29	2	16.65	3	16.70	16.70	-1	2,270	-0.04%
2020/04/27	0	0.00	2	16.35	16.40	-2	2,274	-0.09%
2020/04/21	2	16.20	0	0.00	15.95	2	2,263	0.09%
2020/04/16	4	15.86	0	0.00	15.95	4	2,161	0.19%
2020/04/13	0	0.00	1	15.15	15.05	-1	2,124	-0.05%
2020/04/10	0	0.00	2	15.20	15.30	-2	2,113	-0.09%
2020/04/09	12	15.01	3	15.10	15.10	9	2,110	0.43%
2020/04/01	2	14.33	0	0.00	14.35	2	2,011	0.10%
2020/03/25	0	0.00	46	13.31	13.25	-46	1,844	-2.49%
2020/03/24	20	12.50	20	12.65	12.60	0	1,814	0.00%
2020/03/23	0	0.00	1	11.95	12.25	-1	1,812	-0.06%
2020/03/20	40	12.25	14	12.64	12.55	26	1,783	1.46%
2020/03/19	10	12.65	10	11.85	11.90	0	1,715	0.00%
2020/03/18	20	13.45	0	0.00	13.15	20	1,612	1.24%
2020/03/13	0	0.00	1	15.00	15.10	-1	1,496	-0.07%
2020/03/09	10	16.60	10	16.50	16.50	0	1,389	0.00%
2020/03/06	10	16.90	10	16.90	16.90	0	1,383	0.00%
2020/03/05	20	17.10	20	17.15	17.15	0	1,364	0.00%
2020/03/04	10	17.10	10	17.20	17.20	0	1,368	0.00%
2019/12/25	0	0.00	20	18.60	18.60	-20	1,346	-1.48%
2019/12/24	0	0.00	10	18.50	18.50	-10	1,368	-0.73%
2019/12/18	30	18.20	0	0.00	18.50	30	1,364	2.20%
2019/12/12	0	0.00	1	18.25	18.15	-1	1,324	-0.08%
2019/11/19	0	0.00	1	18.05	18.00	-1	2,106	-0.05%
2019/10/21	0	0.00	2	18.20	18.15	-2	4,525	-0.04%
2019/10/18	1	17.65	0	0.00	17.90	1	4,574	0.02%
2019/10/04	2	17.70	0	0.00	17.70	2	4,628	0.04%
2019/09/12	5	18.90	5	19.15	19.15	0	4,891	0.00%
2019/09/06	0	0.00	1	19.90	19.75	-1	4,854	-0.02%
2019/09/04	1	20.05	2	20.20	20.15	-1	4,831	-0.02%
2019/09/03	6	19.87	12	19.83	20.20	-6	4,719	-0.13%
2019/08/23	12	18.52	10	18.60	18.60	2	4,582	0.04%
2019/08/22	14	18.96	10	18.75	18.75	4	4,606	0.09%
2019/08/21	0	0.00	20	19.40	19.30	-20	4,570	-0.44%
2019/08/20	22	18.95	0	0.00	18.75	22	4,536	0.48%
2019/08/19	20	19.53	20	19.15	19.15	0	4,493	0.00%
2019/08/16	12	19.67	44	19.56	19.55	-32	4,417	-0.72%
2019/08/15	10	20.15	10	19.80	19.80	0	4,356	0.00%
2019/08/14	1	20.90	0	0.00	21.05	1	4,292	0.02%
2019/08/08	1	21.40	2	21.45	21.40	-1	4,184	-0.02%
2019/08/07	1	20.20	0	0.00	20.50	1	4,085	0.02%
2019/08/06	1	20.65	0	0.00	20.55	1	4,031	0.02%
2019/08/05	2	21.23	0	0.00	21.40	2	3,939	0.05%
2019/08/01	6	21.13	6	21.18	20.85	0	3,588	0.00%
2019/07/31	1	21.05	0	0.00	20.75	1	3,472	0.03%
2019/07/30	1	21.35	8	21.66	21.25	-7	3,382	-0.21%
2019/07/29	11	21.71	3	22.13	22.10	8	3,295	0.24%
2019/07/26	38	22.77	2	22.33	21.90	36	3,167	1.14%
2019/07/25	0	0.00	1	21.90	21.90	-1	2,829	-0.04%
2019/07/24	0	0.00	0.2	20.30	20.40	-0.2	2,501	-0.01%
2019/07/17	15	18.80	15	18.80	18.80	0	2,068	0.00%
2019/07/15	4	18.90	0	0.00	18.80	4	2,073	0.19%
2019/07/01	0	0.00	10	18.25	18.25	-10	1,709	-0.59%
2019/06/25	10	18.20	0	0.00	18.25	10	1,643	0.61%
2019/06/20	10	18.40	10	17.95	17.95	0	1,518	0.00%
2019/06/11	20	17.80	20	17.95	17.95	0	1,317	0.00%
2019/05/27	0	0.00	1	18.05	18.05	-1	905	-0.11%
2019/05/23	0	0.00	1	17.55	17.60	-1	823	-0.12%
2019/05/16	10	16.85	10	17.05	17.05	0	727	0.00%
2019/05/14	0	0.00	1	16.40	16.70	-1	687	-0.15%
2019/05/03	0	0.00	1	16.65	16.55	-1	650	-0.15%
2019/04/24	10	16.45	10	16.35	16.35	0	608	0.00%
2019/04/23	10	16.40	10	16.45	16.45	0	600	0.00%
2019/04/22	10	16.10	10	16.53	16.55	0	590	0.00%
2019/04/19	20	16.10	20	16.10	16.10	0	554	0.00%
2019/04/18	1	16.15	0	0.00	16.10	1	552	0.18%
2019/03/15	0	0.00	1	16.00	16.05	-1	466	-0.21%
2019/02/12	0	0.00	1	16.00	15.95	-1	468	-0.21%
2019/01/28	0	0.00	4	15.95	15.95	-4	454	-0.88%
2019/01/17	2	15.60	0	0.00	15.60	2	510	0.39%
2019/01/09	0	0.00	2	16.00	15.90	-2	591	-0.34%
2019/01/07	1	15.70	0	0.00	15.70	1	623	0.16%
2018/12/13	0	0.00	3	16.42	16.40	-3	795	-0.38%
2018/10/26	2	15.55	0	0.00	15.80	2	1,126	0.18%
2018/10/18	30	16.00	30	16.15	16.15	0	1,138	0.00%
2018/10/12	0	0.00	5	15.35	15.70	-5	1,130	-0.44%
2018/09/21	1	16.80	0	0.00	16.70	1	1,268	0.08%
2018/09/17	30	16.85	31	16.80	16.80	-1	1,322	-0.08%
2018/09/13	9	16.85	9	17.10	17.10	0	1,338	0.00%
2018/09/10	0	0.00	2	16.80	16.80	-2	1,323	-0.15%
2018/08/29	2	16.70	0	0.00	16.80	2	1,351	0.15%
2018/08/21	2	17.15	4	17.15	17.30	-2	1,318	-0.15%
2018/08/14	0	0.00	10	16.80	16.80	-10	1,213	-0.82%
2018/08/13	0	0.00	1	16.75	16.80	-1	1,224	-0.08%
2018/08/10	0	0.00	2	16.80	16.80	-2	1,212	-0.16%
2018/08/06	2	16.90	0	0.00	16.80	2	1,349	0.15%
2018/08/01	0	0.00	3	16.68	16.65	-3	1,369	-0.22%
2018/07/25	5	16.70	2	16.70	16.65	3	1,362	0.22%
2018/07/19	0	0.00	10	17.10	17.10	-10	1,313	-0.76%
2018/07/17	0	0.00	4	17.15	17.15	-4	1,292	-0.31%
2018/07/04	2	17.20	0	0.00	17.20	2	1,325	0.15%
2018/07/03	0	0.00	2	17.05	17.10	-2	1,330	-0.15%
2018/05/28	2	16.50	0	0.00	16.65	2	1,595	0.13%
2018/05/23	31	16.54	30	16.40	16.40	1	1,608	0.06%
2018/05/16	32	16.41	30	16.50	16.50	2	1,621	0.12%
2018/05/02	2	17.10	0	0.00	17.05	2	1,748	0.11%
2018/04/18	2	16.95	0	0.00	16.95	2	1,907	0.10%
2018/04/12	3	17.33	0	0.00	17.30	3	1,976	0.15%
2018/04/11	4	17.55	0	0.00	17.50	4	2,003	0.20%
2018/03/30	1	17.90	0	0.00	17.90	1	2,196	0.05%
2018/03/12	1	18.00	0	0.00	18.10	1	2,314	0.04%
2018/02/27	1	18.10	0	0.00	18.30	1	3,010	0.03%
2018/02/22	0	0.00	2	18.25	18.25	-2	3,201	-0.06%
2018/02/09	0	0.00	8	17.25	17.65	-8	3,225	-0.25%
2018/02/08	3	17.70	0	0.00	17.75	3	3,221	0.09%
2018/02/02	2	18.45	0	0.00	18.50	2	3,140	0.06%
2018/01/26	5	18.90	0	0.00	18.90	5	3,131	0.16%
2018/01/25	2	19.30	0	0.00	19.35	2	3,110	0.06%
2018/01/23	2	19.10	0	0.00	19.20	2	3,105	0.06%
2018/01/11	0	0.00	3	20.00	19.90	-3	3,369	-0.09%
2018/01/05	8	19.68	0	0.00	19.75	8	3,296	0.24%
2018/01/03	1	19.70	5	20.00	19.60	-4	3,300	-0.12%
2018/01/02	5	20.15	0	0.00	19.85	5	3,233	0.15%