萬海 (2615)-凱基-八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
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-八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

凱基-八德券商分點個股進出
凱基-八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
2024/12/17	3.1	81.01	4	81.33	82.20	-1	39,561	0.00%
2024/12/16	5	80.78	2	80.40	79.60	3	39,607	0.01%
2024/12/13	2	81.70	3	82.40	82.20	-1	39,400	0.00%
2024/12/12	3	82.07	2	82.30	81.70	1	39,349	0.00%
2024/12/11	4	83.98	1	84.40	82.90	3	39,300	0.01%
2024/12/10	14	85.74	0	0.00	84.50	14	39,332	0.04%
2024/12/09	13	87.81	18	87.61	86.10	-5	39,141	-0.01%
2024/12/06	1	85.10	1	85.60	84.00	0	38,433	0.00%
2024/12/05	5	85.16	0	0.00	84.20	5	38,372	0.01%
2024/12/04	6	85.82	1	85.20	86.30	5	38,376	0.01%
2024/12/03	2	85.00	4	86.38	86.10	-2	38,502	-0.01%
2024/12/02	3	83.67	0	0.00	83.40	3	38,342	0.01%
2024/11/29	6	83.65	3	83.00	83.00	3	38,473	0.01%
2024/11/28	8	84.80	5	85.24	83.80	3	38,680	0.01%
2024/11/27	12.2	84.90	2	85.80	84.50	10.2	38,470	0.03%
2024/11/26	3.1	90.90	1	91.00	89.70	2.1	37,910	0.01%
2024/11/25	5	91.80	27	92.13	90.70	-22	37,921	-0.06%
2024/11/22	7.1	94.11	0.2	94.10	93.60	6.9	37,730	0.02%
2024/11/21	12.1	96.96	15.2	97.51	95.80	-3.1	37,298	-0.01%
2024/11/20	10	98.11	26	96.00	94.80	-16	36,322	-0.04%
2024/11/19	2	92.95	4	93.13	93.30	-2	35,041	-0.01%
2024/11/18	20	92.04	3	91.63	90.90	17	34,756	0.05%
2024/11/15	10.5	92.02	6	91.80	90.50	4.5	34,624	0.01%
2024/11/14	4	90.48	1	90.70	89.80	3	34,403	0.01%
2024/11/13	8	91.70	5	91.18	90.60	3	34,579	0.01%
2024/11/12	14.1	93.87	7	93.63	91.30	7.1	34,754	0.02%
2024/11/11	28	94.41	18	94.19	94.30	10	34,807	0.03%
2024/11/08	16	94.81	20.4	95.05	93.70	-4.4	34,755	-0.01%
2024/11/07	65.2	90.26	8	90.74	91.80	57.2	34,903	0.16%
2024/11/06	9	93.82	3.1	94.72	93.60	5.9	34,962	0.02%
2024/11/05	19	93.49	27.2	94.78	94.70	-8.2	35,337	-0.02%
2024/11/04	18.2	93.59	16	92.95	89.80	2.2	34,898	0.01%
2024/11/01	2.1	88.08	29.5	91.12	94.20	-27.3	33,867	-0.08%
2024/10/30	0	0.00	1	86.50	85.70	-1	33,326	0.00%
2024/10/29	4.2	86.30	1	86.90	85.70	3.2	33,492	0.01%
2024/10/28	6	88.52	2	87.95	88.60	4	33,530	0.01%
2024/10/25	2	86.35	2	87.90	86.90	0	33,429	0.00%
2024/10/24	0	0.00	1	86.40	86.00	-1	33,446	0.00%
2024/10/23	4	87.95	2	88.30	87.70	2	33,445	0.01%
2024/10/22	9	88.30	10	88.86	87.60	-1	33,552	0.00%
2024/10/21	7	87.86	5	87.06	87.90	2	33,427	0.01%
2024/10/17	8.2	85.62	11	86.15	86.40	-2.9	33,275	-0.01%
2024/10/16	9	82.60	3.5	82.80	82.20	5.5	32,997	0.02%
2024/10/15	0.2	81.92	0	0.00	81.10	0.2	33,039	0.00%
2024/10/14	2	82.00	0	0.00	82.00	2	33,346	0.01%
2024/10/11	3	83.73	3	83.90	83.00	0	33,454	0.00%
2024/10/09	13	83.33	8	83.79	83.00	5	33,604	0.01%
2024/10/08	10	86.01	7	86.10	85.50	3	33,639	0.01%
2024/10/07	32.1	86.58	13.1	86.81	85.70	19	33,858	0.06%
2024/10/04	26.6	89.45	31	89.38	89.30	-4.4	33,872	-0.01%
2024/10/01	41	100.51	16	99.55	99.20	25	33,637	0.07%
2024/09/30	7.1	99.55	27	97.81	98.00	-20	32,958	-0.06%
2024/09/27	36	107.33	85.2	105.48	107.50	-49.2	32,265	-0.15%
2024/09/26	37.6	101.77	50.7	104.13	102.00	-13.1	31,422	-0.04%
2024/09/25	30.1	93.40	114.1	97.05	99.70	-84	30,038	-0.28%	大賣/
2024/09/24	31	88.28	67.1	88.02	90.70	-36.1	27,949	-0.13%
2024/09/23	1	82.80	10	82.40	82.50	-9	26,876	-0.03%
2024/09/20	2	80.95	15	81.37	81.10	-13	27,305	-0.05%
2024/09/19	1	80.60	9	80.89	81.00	-8	28,026	-0.03%
2024/09/18	3	80.40	14.2	79.78	80.50	-11.2	28,900	-0.04%
2024/09/16	1	78.30	2	77.85	78.30	-1	30,633	0.00%
2024/09/13	0	0.00	4	78.65	79.20	-4	31,476	-0.01%
2024/09/12	4	78.75	6	78.30	77.70	-2	32,673	-0.01%
2024/09/11	0	0.00	9	76.68	76.80	-9	33,220	-0.03%
2024/09/10	2	74.75	8	74.21	74.10	-6	34,500	-0.02%
2024/09/09	8	75.89	1	75.80	75.20	7	35,508	0.02%
2024/09/06	4	78.35	1	78.60	78.20	3	36,148	0.01%
2024/09/05	1	79.50	4	79.60	78.80	-3	37,345	-0.01%
2024/09/04	5	77.10	2	78.45	78.70	3	39,131	0.01%
2024/09/03	10	79.79	6	80.27	79.50	4	40,875	0.01%
2024/09/02	12	81.22	2	79.50	79.50	10	43,141	0.02%
2024/08/30	3	81.23	51.1	81.80	82.90	-48.1	43,791	-0.11%
2024/08/29	13	78.95	5	78.26	79.20	8	43,678	0.02%
2024/08/28	2	78.30	0	0.00	78.10	2	45,476	0.00%
2024/08/27	15	78.28	1	79.60	78.30	14	45,817	0.03%
2024/08/26	12	81.37	10	81.99	79.90	2	45,676	0.00%
2024/08/23	3	79.53	1	80.50	79.50	2	45,635	0.00%
2024/08/21	3	79.47	5	80.12	80.40	-2	46,209	0.00%
2024/08/20	2.1	79.39	9	80.97	79.20	-6.9	46,217	-0.01%
2024/08/19	4.8	79.94	4	80.70	79.50	0.8	46,054	0.00%
2024/08/16	5	81.04	9	80.87	80.80	-4	45,967	-0.01%
2024/08/15	2.1	79.66	4	79.78	80.40	-1.9	45,678	0.00%
2024/08/14	17	79.56	13	78.01	77.70	4	45,246	0.01%
2024/08/13	20.3	79.50	1	80.00	79.10	19.3	44,815	0.04%
2024/08/12	43	81.17	49.1	82.14	82.50	-6.1	44,178	-0.01%
2024/08/09	16.1	79.43	13.1	80.72	77.20	3	45,149	0.01%
2024/08/08	9	81.11	5.2	79.42	78.80	3.8	49,084	0.01%
2024/08/07	5	81.68	10	82.35	84.20	-5	50,537	-0.01%
2024/08/06	10	79.28	13	80.32	79.60	-3	51,107	-0.01%
2024/08/05	2	77.50	6.5	76.28	75.00	-4.5	51,191	-0.01%
2024/08/02	12.1	80.21	14	80.92	79.70	-1.9	51,118	0.00%
2024/08/01	5.1	79.34	10	79.37	79.70	-4.9	50,658	-0.01%
2024/07/31	0.1	76.50	3	77.73	77.90	-2.9	50,404	-0.01%
2024/07/30	3.1	74.75	7.2	74.71	76.20	-4.1	50,310	-0.01%
2024/07/29	1.1	73.19	1	72.90	72.90	0.1	50,441	0.00%
2024/07/26	3.3	72.73	3	72.70	73.90	0.3	50,553	0.00%
2024/07/23	2.1	72.94	4	73.43	74.20	-1.9	50,717	0.00%
2024/07/22	3	70.23	5	69.08	71.00	-2	50,851	0.00%
2024/07/19	5.1	71.97	5	71.94	71.10	0.1	50,442	0.00%
2024/07/18	2.2	73.26	2.1	74.09	74.00	0.1	50,132	0.00%
2024/07/17	10	74.16	11	73.90	73.50	-1	49,984	0.00%
2024/07/16	5	77.04	8.1	76.42	75.10	-3.1	49,777	-0.01%
2024/07/15	10.1	76.10	6	77.10	77.90	4.1	49,553	0.01%
2024/07/12	9.2	75.90	7	75.50	76.40	2.2	49,136	0.00%
2024/07/11	9	77.01	4	77.03	77.30	5	48,805	0.01%
2024/07/10	0	0.00	1	77.80	76.10	-1	48,607	0.00%
2024/07/09	12	78.86	3	78.03	77.20	9	48,258	0.02%
2024/07/08	13.2	76.94	19	76.67	78.00	-5.8	47,642	-0.01%
2024/07/05	11	84.06	5	84.04	83.70	6	46,700	0.01%
2024/07/04	7	86.73	1	86.40	86.40	6	46,213	0.01%
2024/07/03	4.1	87.94	7	87.27	87.60	-3	45,858	-0.01%
2024/07/02	8	85.41	11.4	84.96	84.80	-3.4	45,291	-0.01%
2024/07/01	11	87.18	31	86.16	86.00	-20	44,799	-0.04%
2024/06/28	6	88.73	6	89.35	88.60	0	44,030	0.00%
2024/06/27	9.3	89.67	14	89.50	89.20	-4.7	43,631	-0.01%
2024/06/26	17.1	89.27	15	89.55	89.00	2.1	43,091	0.00%
2024/06/25	11	90.84	14	90.71	91.70	-3	42,423	-0.01%
2024/06/24	23	89.60	6	90.77	88.80	17	41,532	0.04%
2024/06/21	58.1	96.23	43	95.87	92.30	15.1	40,591	0.04%
2024/06/20	14.4	92.05	32	92.63	92.10	-17.6	38,643	-0.05%
2024/06/19	38.1	93.24	39.1	93.47	90.00	-1	37,771	0.00%
2024/06/18	28	90.96	15.1	89.70	88.80	12.9	36,480	0.04%
2024/06/17	33	90.73	55	90.50	89.10	-22	35,801	-0.06%
2024/06/14	37	90.20	29.1	89.38	92.80	7.9	34,396	0.02%
2024/06/13	68	86.78	26	86.93	84.40	42	33,344	0.13%
2024/06/12	17.3	84.51	56.5	83.37	83.00	-39.2	32,877	-0.12%
2024/06/11	57.9	90.71	44	90.48	88.20	13.9	31,780	0.04%
2024/06/07	46	98.64	28.2	98.31	96.20	17.8	29,937	0.06%
2024/06/06	25.1	93.84	34.3	94.35	96.80	-9.2	27,958	-0.03%
2024/06/05	13.1	85.68	34.3	87.56	88.00	-21.3	25,592	-0.08%
2024/06/04	6	79.95	5	80.40	80.00	1	24,729	0.00%
2024/06/03	74.2	79.76	65	81.36	82.00	9.2	24,299	0.04%
2024/05/31	4	83.08	18	86.45	79.70	-14	22,456	-0.06%
2024/05/30	46.3	85.49	3.4	85.64	87.50	43	22,077	0.19%
2024/05/29	20.2	87.58	33.2	86.19	85.60	-13	21,953	-0.06%
2024/05/28	19.1	85.37	2.3	85.76	87.00	16.8	21,736	0.08%
2024/05/27	10.1	80.04	23.2	79.69	82.10	-13.1	21,665	-0.06%
2024/05/24	10	73.39	10.1	74.18	74.90	-0.1	21,326	0.00%
2024/05/23	5.4	71.12	0	0.00	71.10	5.4	21,128	0.03%
2024/05/22	4	69.93	4.2	70.85	71.20	-0.2	21,144	0.00%
2024/05/21	3	69.00	0	0.00	68.80	3	21,103	0.01%
2024/05/20	0	0.00	10	70.50	70.80	-10	21,096	-0.05%
2024/05/17	9	70.34	2	69.60	70.00	7	21,037	0.03%
2024/05/16	2.6	71.52	4	70.63	71.90	-1.4	20,902	-0.01%
2024/05/15	27.5	69.50	26.1	69.33	70.50	1.4	20,605	0.01%
2024/05/14	66.1	71.92	54.5	71.98	68.40	11.6	19,005	0.06%
2024/05/13	58.1	69.17	44.8	69.75	70.10	13.3	13,910	0.10%
2024/05/10	18	62.22	43.5	63.14	63.80	-25.5	11,861	-0.21%
2024/05/09	3	56.17	22.7	56.62	58.00	-19.7	10,361	-0.19%
2024/05/08	12.1	52.75	10.3	53.30	52.80	1.8	9,418	0.02%
2024/05/07	3	50.87	7	50.71	50.80	-4	8,781	-0.05%
2024/05/06	0.1	50.00	5	49.52	49.80	-4.9	8,545	-0.06%
2024/05/03	9	49.85	0	0.00	49.40	9	8,490	0.11%
2024/05/02	4.1	51.49	5	50.10	49.40	-0.9	8,400	-0.01%
2024/04/30	1	50.70	7	49.34	50.70	-6	7,939	-0.08%
2024/04/29	7	49.80	8	49.56	49.55	-1	7,708	-0.01%
2024/04/26	5.1	48.50	17	48.24	48.35	-11.9	7,407	-0.16%
2024/04/25	1	45.40	0	45.20	45.50	1	7,008	0.01%
2024/04/24	0	0.00	3	45.30	45.45	-3	7,132	-0.04%
2024/04/23	0	0.00	7	44.68	44.95	-7	7,199	-0.10%
2024/04/22	1	44.55	4	44.84	43.85	-3	7,263	-0.04%
2024/04/19	7	44.04	3	43.88	43.25	4	7,188	0.06%
2024/04/18	0	0.00	3	43.15	42.90	-3	7,189	-0.04%
2024/04/17	0	0.00	5	43.00	42.80	-5	7,256	-0.07%
2024/04/16	4	43.61	0	0.00	42.90	4	7,492	0.05%
2024/04/15	0	0.00	4	45.24	45.10	-4	7,909	-0.05%
2024/04/09	5	44.91	2	44.75	44.95	3	9,660	0.03%
2024/04/03	4	43.79	0	0.00	43.65	4	10,191	0.04%
2024/03/29	0	0.00	5	44.20	44.10	-5	11,020	-0.05%
2024/03/28	4	44.25	1	44.10	44.00	3	11,852	0.03%
2024/03/27	2	44.55	0	0.00	44.45	2	13,593	0.01%
2024/03/26	1	44.40	0	0.00	44.55	1	14,921	0.01%
2024/03/25	0	0.00	1.4	45.47	45.40	-1.4	15,353	-0.01%
2024/03/22	2	44.70	0	0.00	45.30	2	16,105	0.01%
2024/03/21	3	45.15	5.2	45.30	45.10	-2.2	16,959	-0.01%
2024/03/18	0.1	45.55	1	45.65	45.65	-0.9	17,526	-0.01%
2024/03/15	10.1	45.25	1.2	46.08	46.45	8.9	17,778	0.05%
2024/03/14	4	47.23	0	0.00	47.10	4	17,606	0.02%
2024/03/12	1	49.30	1	49.45	49.45	0	17,429	0.00%
2024/03/11	2	49.25	0	0.00	49.30	2	17,544	0.01%
2024/03/07	1	48.60	1	48.10	48.10	0	18,241	0.00%
2024/03/06	1	49.00	1	48.95	48.40	0	18,390	0.00%
2024/03/05	0	0.00	1	50.10	49.35	-1	18,379	-0.01%
2024/03/04	2	49.35	1	49.50	49.65	1	18,350	0.01%
2024/02/29	2	50.25	3	50.53	50.40	-1	18,247	-0.01%
2024/02/27	1	48.90	0	0.00	48.10	1	17,884	0.01%
2024/02/26	1	49.10	0	0.00	48.80	1	17,833	0.01%
2024/02/23	8	49.83	0	0.00	49.65	8	17,845	0.04%
2024/02/22	3	49.63	3	49.80	50.00	0	17,821	0.00%
2024/02/21	1	49.00	1	49.50	49.00	0	17,723	0.00%
2024/02/20	1.1	48.85	1	48.50	48.65	0.1	17,675	0.00%
2024/02/19	2	47.60	0	0.00	47.90	2	17,664	0.01%
2024/02/16	2	47.25	1	47.30	47.30	1	17,819	0.01%
2024/02/15	1	46.50	0	0.00	47.20	1	17,961	0.01%
2024/02/05	2	47.95	1	47.75	47.75	1	17,943	0.01%
2024/02/02	3	48.43	4	48.01	48.20	-1	17,983	-0.01%
2024/02/01	0	0.00	2	49.65	49.65	-2	17,868	-0.01%
2024/01/31	0	0.00	5	49.00	48.90	-5	17,839	-0.03%
2024/01/29	1	49.75	1	49.95	50.00	0	17,858	0.00%
2024/01/26	1	49.75	1	49.75	49.75	0	17,882	0.00%
2024/01/23	1	50.20	1	51.00	50.20	0	17,846	0.00%
2024/01/22	1	50.70	0	0.00	50.70	1	17,889	0.01%
2024/01/19	3	51.40	3.3	51.81	51.20	-0.3	17,791	0.00%
2024/01/18	3	52.20	3	52.57	52.50	0	17,695	0.00%
2024/01/17	1	50.90	0	0.00	51.00	1	17,539	0.01%
2024/01/16	0	0.00	1	51.60	52.00	-1	17,383	-0.01%
2024/01/15	6.1	53.53	6	53.20	52.80	0.1	17,235	0.00%
2024/01/12	1.2	52.53	0	0.00	52.50	1.2	17,179	0.01%
2024/01/10	0	0.00	1	51.60	50.70	-1	16,960	-0.01%
2024/01/09	6	53.83	1	52.20	52.40	5	16,693	0.03%
2024/01/08	8.2	56.71	2	56.65	56.20	6.2	16,210	0.04%
2024/01/05	40	57.21	19.2	57.24	57.90	20.8	15,999	0.13%
2024/01/04	38.2	56.39	24	57.23	57.00	14.2	15,558	0.09%
2024/01/03	5	54.96	2	55.40	55.00	3	14,793	0.02%
2024/01/02	6.1	56.20	6	57.13	54.70	0.1	14,512	0.00%
2023/12/29	3	54.80	17	55.11	55.00	-14	13,941	-0.10%
2023/12/28	9	55.92	11.1	55.38	55.20	-2.1	13,906	-0.02%
2023/12/27	7.1	56.83	12	56.85	56.60	-4.9	13,795	-0.04%
2023/12/26	9	54.93	9.2	55.42	56.00	-0.2	13,532	0.00%
2023/12/25	28	55.82	14.2	55.67	54.50	13.8	13,140	0.11%
2023/12/22	25.2	60.59	25.1	61.03	60.10	0.1	12,342	0.00%
2023/12/21	34.2	57.60	40.3	58.00	59.60	-6.1	10,570	-0.06%
2023/12/20	3	52.70	3	52.27	54.50	0	9,261	0.00%
2023/12/19	4.1	52.69	10	53.50	52.30	-5.9	8,798	-0.07%
2023/12/18	19.1	52.55	14	52.21	52.90	5.1	8,116	0.06%
2023/12/15	2	49.90	0	0.00	50.60	2	7,335	0.03%
2023/12/14	5	49.10	1	49.00	49.05	4	7,080	0.06%
2023/12/13	6	50.62	2	50.85	50.10	4	6,925	0.06%
2023/12/12	6.1	52.39	3	52.33	51.80	3.1	7,366	0.04%
2023/12/11	1	53.00	1.2	53.33	52.40	-0.2	7,192	0.00%
2023/12/08	0.2	50.70	0	0.00	51.10	0.2	6,988	0.00%
2023/12/07	1	50.70	1.2	50.15	50.10	-0.2	6,981	0.00%
2023/12/06	2.1	50.79	1	50.40	51.30	1.1	6,957	0.02%
2023/12/05	2.1	51.60	0	0.00	52.00	2.1	6,865	0.03%
2023/12/04	17	51.07	20	51.84	52.50	-3	6,511	-0.05%
2023/12/01	4	47.86	2.1	48.58	48.65	1.9	6,098	0.03%
2023/11/29	0	0.00	1	46.75	46.55	-1	6,006	-0.02%
2023/11/28	1	46.85	0	0.00	47.00	1	6,013	0.02%
2023/11/24	0	0.00	1	45.50	45.50	-1	5,985	-0.02%
2023/11/16	1	47.40	0.1	47.25	47.40	0.9	6,207	0.01%
2023/11/14	9	47.42	5	46.81	46.10	4	6,289	0.06%
2023/11/13	2	45.40	0	0.00	45.75	2	6,211	0.03%
2023/11/07	0.1	46.95	0	0.00	46.25	0.1	6,245	0.00%
2023/11/06	0.1	46.70	0	0.00	47.45	0.1	6,240	0.00%
2023/10/31	0.1	46.65	0	0.00	46.20	0.1	6,272	0.00%
2023/10/30	8	46.60	1	47.30	47.45	7	6,225	0.11%
2023/10/27	0	0.00	1	45.50	45.50	-1	6,150	-0.02%
2023/10/18	0	0.00	4	44.75	44.85	-4	6,467	-0.06%
2023/10/16	1	43.90	0	0.00	45.00	1	6,549	0.02%
2023/10/13	0.1	44.60	0	0.00	44.25	0.1	6,610	0.00%
2023/10/12	0	0.00	0.2	45.40	45.65	-0.2	6,579	0.00%
2023/10/11	1	45.15	0	0.00	45.25	1	6,647	0.02%
2023/10/05	0	0.00	0.1	46.70	46.75	-0.1	6,910	0.00%
2023/10/04	1	46.35	3	46.37	46.35	-2	6,971	-0.03%
2023/10/03	1	46.00	0	0.00	46.00	1	7,134	0.01%
2023/10/02	1	47.80	0	0.00	47.35	1	7,230	0.01%
2023/09/26	1	48.80	1	49.05	48.70	0	8,660	0.00%
2023/09/25	1	48.95	1	49.10	49.20	0	9,197	0.00%
2023/09/22	4	49.45	0	0.00	49.50	4	9,463	0.04%
2023/09/21	4	49.96	0	0.00	49.80	4	9,532	0.04%
2023/09/20	4	51.55	12	51.74	51.30	-8	9,490	-0.08%
2023/09/19	2.1	50.47	2	50.75	50.50	0.1	9,382	0.00%
2023/09/18	3.1	50.70	5	50.68	50.90	-1.9	9,376	-0.02%
2023/09/15	3	50.47	4	50.60	50.60	-1	9,386	-0.01%
2023/09/14	0	0.00	1	48.20	48.85	-1	8,722	-0.01%
2023/09/13	1	46.35	0	0.00	46.65	1	8,628	0.01%
2023/09/11	0	0.00	4	46.05	46.00	-4	8,719	-0.05%
2023/09/07	0.2	45.80	0	0.00	45.65	0.2	8,817	0.00%
2023/09/05	1	47.00	1	47.30	47.30	0	8,935	0.00%
2023/09/04	0	0.00	2	46.45	46.50	-2	9,162	-0.02%
2023/09/01	2	45.20	1	45.30	44.90	1	9,167	0.01%
2023/08/31	1	45.60	0	0.00	45.30	1	9,261	0.01%
2023/08/29	1	45.75	1	45.35	45.35	0	9,324	0.00%
2023/08/28	1	46.00	21	45.97	46.10	-20	9,394	-0.21%
2023/08/25	1.2	46.20	7	46.12	45.90	-5.8	9,499	-0.06%
2023/08/24	24.2	46.19	5.1	46.37	46.00	19.1	9,566	0.20%
2023/08/23	2.1	48.74	0	0.00	47.55	2.1	9,478	0.02%
2023/08/22	3	48.57	1	48.90	48.70	2	9,435	0.02%
2023/08/21	10.2	49.32	1	49.55	49.30	9.2	9,449	0.10%
2023/08/18	2	49.10	2	51.20	50.50	0	9,404	0.00%
2023/08/17	1.1	47.69	1	47.95	47.90	0.1	9,202	0.00%
2023/08/16	1	48.50	1.2	47.65	47.60	-0.2	9,232	0.00%
2023/08/09	0.1	50.20	0	0.00	50.10	0.1	9,428	0.00%
2023/08/08	0.2	50.50	1	50.10	50.10	-0.8	9,472	-0.01%
2023/08/07	1	50.30	1	50.30	50.50	0	9,594	0.00%
2023/08/02	2.3	50.71	0	0.00	51.10	2.3	9,689	0.02%
2023/07/31	6.2	51.19	1	50.40	50.40	5.2	9,784	0.05%
2023/07/28	2	51.45	0	0.00	51.80	2	9,824	0.02%
2023/07/27	1.3	50.40	0	0.00	50.40	1.3	9,917	0.01%
2023/07/26	1	50.10	0	0.00	49.45	1	9,944	0.01%
2023/07/25	0.1	49.45	0	0.00	49.20	0.1	9,972	0.00%
2023/07/24	0.1	49.80	2	49.30	49.30	-2	10,070	-0.02%
2023/07/21	1	51.00	0	0.00	50.90	1	10,120	0.01%
2023/07/20	0	0.00	8	51.80	51.90	-8	10,171	-0.08%
2023/07/19	2.1	50.88	0	0.00	50.90	2.1	10,214	0.02%
2023/07/18	1.1	51.54	0	0.00	50.40	1.1	10,362	0.01%
2023/07/17	3	50.77	4	50.78	51.00	-1	10,322	-0.01%
2023/07/13	4.1	50.68	5	51.10	49.30	-0.9	10,335	-0.01%
2023/07/12	6.3	52.45	0	0.00	51.60	6.3	10,261	0.06%
2023/07/11	2	53.80	1	53.60	53.60	1	10,245	0.01%
2023/07/10	2.1	55.59	0	0.00	53.60	2.1	10,259	0.02%
2023/07/07	1	56.60	1	57.00	56.70	0	10,090	0.00%
2023/07/05	2	57.00	3	57.73	57.70	-1	9,939	-0.01%
2023/07/04	16.8	61.59	22	60.89	57.30	-5.2	9,675	-0.05%
2023/07/03	4.2	57.44	4	58.73	58.90	0.2	8,716	0.00%
2023/06/30	12	59.08	1	59.00	59.00	11	8,216	0.13%
2023/06/29	3	57.80	1	57.20	57.30	2	7,941	0.03%
2023/06/28	0.1	58.50	0	0.00	58.40	0.1	7,880	0.00%
2023/06/27	1	59.20	1	58.80	58.80	0	7,873	0.00%
2023/06/26	3	59.40	0	0.00	58.80	3	7,871	0.04%
2023/06/21	0.2	60.00	0	0.00	60.20	0.2	7,865	0.00%
2023/06/20	0.1	61.00	1	61.00	61.00	-0.9	7,836	-0.01%
2023/06/19	1	61.70	0	0.00	61.10	1	7,892	0.01%
2023/06/16	0.1	62.30	9	62.32	62.60	-8.9	7,918	-0.11%
2023/06/15	1	61.80	4	62.00	61.70	-3	7,940	-0.04%
2023/06/14	0.1	62.80	0	0.00	62.20	0.1	8,067	0.00%
2023/06/13	5	61.96	0	0.00	61.80	5	8,375	0.06%
2023/06/09	0	0.00	0.3	61.50	61.80	-0.3	9,553	0.00%
2023/06/08	2.2	62.00	2	61.75	61.50	0.2	9,687	0.00%
2023/06/07	2.3	59.83	3	59.80	59.80	-0.7	9,917	-0.01%
2023/06/06	1	59.20	0	0.00	59.50	1	9,925	0.01%
2023/06/01	0	57.40	0	0.00	57.10	0	10,059	0.00%
2023/05/31	0.7	58.60	1	58.50	58.00	-0.3	10,104	0.00%
2023/05/29	1	59.60	1	60.00	60.00	0	10,361	0.00%
2023/05/26	2	58.80	1.1	59.28	58.90	0.9	10,595	0.01%
2023/05/23	0	0.00	1	60.50	60.10	-1	11,458	-0.01%
2023/05/22	1	60.70	0	0.00	60.20	1	11,482	0.01%
2023/05/17	1.3	59.75	0	0.00	60.20	1.3	11,390	0.01%
2023/05/16	0	0.00	2	59.60	59.60	-2	11,367	-0.02%
2023/05/12	0	0.00	1	59.20	59.20	-1	11,434	-0.01%
2023/05/11	9	60.12	0	0.00	59.10	9	11,447	0.08%
2023/05/10	1	61.80	1.1	61.55	61.60	-0.1	11,368	0.00%
2023/05/09	0	0.00	0.1	60.00	60.20	-0.1	11,394	0.00%
2023/05/05	1.1	60.24	1	59.50	59.50	0.1	11,898	0.00%
2023/05/04	0	0.00	0.1	60.50	60.10	-0.1	11,984	0.00%
2023/05/03	5	61.18	0	0.00	60.50	5	12,004	0.04%
2023/05/02	1	63.30	0	0.00	63.20	1	11,970	0.01%
2023/04/28	1	65.10	0	0.00	65.00	1	12,084	0.01%
2023/04/27	0.1	63.50	0	0.00	63.70	0.1	12,176	0.00%
2023/04/26	1	63.40	4	63.48	63.70	-3	12,253	-0.02%
2023/04/25	0	0.00	1	64.10	64.20	-1	12,258	-0.01%
2023/04/24	3	65.00	3	65.07	65.50	0	12,374	0.00%
2023/04/21	3	66.17	1	67.00	65.00	2	12,497	0.02%
2023/04/20	1	68.00	2	68.10	67.70	-1	12,473	-0.01%
2023/04/19	0	0.00	2	68.55	68.00	-2	12,630	-0.02%
2023/04/18	1	69.90	2	69.20	69.00	-1	12,772	-0.01%
2023/04/17	8.2	70.87	4.1	70.80	70.50	4.1	12,889	0.03%
2023/04/14	2	69.60	2.3	69.28	69.90	-0.3	13,041	0.00%
2023/04/13	4	68.65	2	68.50	68.50	2	13,235	0.02%
2023/04/10	0.2	69.10	0	69.50	68.80	0.2	14,135	0.00%
2023/04/07	2	69.10	2	69.40	69.40	0	14,505	0.00%
2023/04/06	21	68.32	6	68.47	67.80	15	14,953	0.10%
2023/03/31	0	0.00	1	69.50	68.50	-1	15,727	-0.01%
2023/03/30	1	69.00	1.4	68.94	68.50	-0.4	17,126	0.00%
2023/03/29	0	0.00	2	69.50	68.80	-2	17,649	-0.01%
2023/03/28	0	0.00	1.3	69.35	69.30	-1.3	18,203	-0.01%
2023/03/27	1	70.29	0	0.00	69.70	1	18,992	0.01%
2023/03/24	0	0.00	1	69.80	70.50	-1	19,983	-0.01%
2023/03/23	0	0.00	1	69.80	69.90	-1	20,125	0.00%
2023/03/22	2	70.40	0	0.00	70.40	2	20,171	0.01%
2023/03/21	0	0.00	2	69.20	69.00	-2	20,226	-0.01%
2023/03/20	3	70.07	1	69.70	69.60	2	20,233	0.01%
2023/03/17	7.2	68.90	2	68.70	69.00	5.2	20,203	0.03%
2023/03/16	2	69.19	2	67.65	68.20	0	20,128	0.00%
2023/03/15	6	71.32	7	71.44	71.00	-1	19,886	-0.01%
2023/03/14	11.1	73.12	15	73.16	72.50	-3.9	19,571	-0.02%
2023/03/13	1	79.90	3	80.27	80.50	-2	18,898	-0.01%
2023/03/10	2.6	81.45	2	80.05	79.10	0.6	18,755	0.00%
2023/03/09	1	80.20	1.1	80.54	80.10	-0.1	18,527	0.00%
2023/03/08	2	79.65	1	79.90	79.00	1	18,647	0.01%
2023/03/07	1.1	81.23	0	0.00	80.70	1.1	18,699	0.01%
2023/03/06	2	80.55	1.3	80.91	80.60	0.7	18,803	0.00%
2023/03/03	2.1	81.09	1	80.30	81.10	1.1	19,016	0.01%
2023/03/02	30	80.59	12	80.58	80.70	18	19,149	0.09%
2023/03/01	5	79.22	4	78.03	78.60	1	18,998	0.01%
2023/02/24	5	79.60	4	79.15	79.60	1	18,961	0.01%
2023/02/23	12	79.33	17	79.20	79.20	-5	18,829	-0.03%
2023/02/22	10	77.91	14	77.86	76.70	-4	18,592	-0.02%
2023/02/21	2	76.90	10.6	77.28	77.50	-8.6	18,344	-0.05%
2023/02/17	5.2	72.73	0	0.00	73.30	5.2	18,522	0.03%
2023/02/16	1.2	73.82	1	73.90	73.70	0.2	18,664	0.00%
2023/02/15	3	74.00	0	0.00	73.70	3	19,073	0.02%
2023/02/14	4	74.68	0	0.00	74.80	4	19,329	0.02%
2023/02/13	3	73.63	0	0.00	73.80	3	19,474	0.02%
2023/02/10	7	75.94	1	76.30	75.50	6	19,706	0.03%
2023/02/09	2	77.95	3	77.40	76.90	-1	20,025	0.00%
2023/02/08	1.2	77.57	0	0.00	77.90	1.2	20,279	0.01%
2023/02/07	4	77.13	6	77.10	77.60	-2	20,350	-0.01%
2023/02/06	11	76.60	6	76.70	76.10	5	20,482	0.02%
2023/02/03	4	80.93	10	79.86	79.50	-6	20,459	-0.03%
2023/02/02	9.1	78.89	3	78.63	78.60	6.1	20,220	0.03%
2023/01/31	2	75.90	1	75.90	75.90	1	20,313	0.00%
2023/01/30	2	73.80	3	74.60	75.60	-1	20,414	0.00%
2023/01/17	1.4	73.96	0	0.00	73.60	1.4	20,433	0.01%
2023/01/16	1	73.00	18	73.57	73.70	-17	20,475	-0.08%
2023/01/13	3	74.30	0	0.00	74.50	3	20,424	0.01%
2023/01/12	4	74.93	6	75.28	74.10	-2	20,536	-0.01%
2023/01/11	2	76.90	0	0.00	76.10	2	20,473	0.01%
2023/01/09	7	77.09	10	77.43	77.50	-3	20,639	-0.01%
2023/01/06	6	77.38	6	77.10	77.80	0	20,709	0.00%
2023/01/05	1	77.10	1	77.30	77.10	0	20,762	0.00%
2023/01/04	2	79.60	1	77.10	77.10	1	20,903	0.00%
2023/01/03	5	79.00	5	80.00	79.20	0	20,825	0.00%
2022/12/30	3	80.83	0	0.00	80.10	3	20,753	0.01%
2022/12/29	0	0.00	0	79.10	79.20	0	20,637	0.00%
2022/12/28	10	80.72	6	79.73	79.00	4	20,583	0.02%
2022/12/27	8	83.31	4	82.73	82.10	4	20,463	0.02%
2022/12/26	5	84.08	0	0.00	82.40	5	20,553	0.02%
2022/12/23	12	85.03	6	85.67	86.20	6	20,344	0.03%
2022/12/22	35	84.72	37.3	84.11	87.20	-2.3	19,732	-0.01%
2022/12/21	19	78.65	8	79.31	79.80	11	18,579	0.06%
2022/12/20	8	78.09	6	77.20	76.70	2	18,285	0.01%
2022/12/19	21	78.97	8	77.49	76.20	13	18,086	0.07%
2022/12/16	14	75.93	19.3	77.16	78.80	-5.3	17,509	-0.03%
2022/12/15	2	72.25	1	72.10	72.50	1	16,827	0.01%
2022/12/12	1	69.50	0	0.00	69.30	1	17,584	0.01%
2022/12/09	2.3	70.00	0	0.00	70.10	2.3	17,814	0.01%
2022/12/07	4	69.88	0.2	69.50	69.10	3.9	18,250	0.02%
2022/12/06	1.2	72.80	0	0.00	70.60	1.2	18,254	0.01%
2022/12/05	2.1	74.80	1	75.20	74.30	1.1	18,390	0.01%
2022/12/02	2	74.80	0	0.00	74.50	2	18,584	0.01%
2022/12/01	1	77.00	2.4	76.47	75.30	-1.4	18,774	-0.01%
2022/11/30	0.1	74.90	1	75.20	76.10	-0.9	18,698	-0.01%
2022/11/29	4	73.43	2	74.10	74.70	2	18,769	0.01%
2022/11/28	5.1	73.71	3	73.77	72.90	2.1	18,998	0.01%
2022/11/25	3.3	75.93	0	0.00	74.90	3.3	18,973	0.02%
2022/11/24	3	75.17	1	71.40	75.40	2	19,000	0.01%
2022/11/23	2	70.80	1	71.20	71.10	1	18,785	0.01%
2022/11/22	1	69.30	2	69.85	69.10	-1	18,934	-0.01%
2022/11/21	1	70.50	0	0.00	69.50	1	18,878	0.01%
2022/11/18	0	0.00	1	73.50	71.80	-1	18,843	-0.01%
2022/11/17	1	74.60	14	74.81	74.20	-13	18,944	-0.07%
2022/11/16	0	0.00	2	75.00	75.30	-2	18,910	-0.01%
2022/11/15	1	73.88	3	73.57	74.60	-2	18,998	-0.01%
2022/11/14	17	74.88	5	74.74	74.10	12	18,805	0.06%
2022/11/11	0	0.00	1	75.10	73.50	-1	18,698	-0.01%
2022/11/10	4.2	74.01	6.8	73.69	74.40	-2.6	18,395	-0.01%
2022/11/09	2	72.05	17.9	71.98	72.00	-15.9	18,244	-0.09%
2022/11/08	5	71.78	3	71.32	70.40	2	18,282	0.01%
2022/11/07	3	68.87	6.4	69.44	70.00	-3.4	18,009	-0.02%
2022/11/04	3	67.27	1	66.90	66.60	2	17,759	0.01%
2022/11/03	5	65.48	4	65.80	65.80	1	17,605	0.01%
2022/11/01	4	67.45	5	66.88	66.00	-1	17,590	-0.01%
2022/10/31	6	67.60	6	68.03	67.70	0	17,596	0.00%
2022/10/28	10	70.00	30	70.13	68.50	-20	17,585	-0.11%
2022/10/27	6	68.60	9	70.03	70.50	-3	17,529	-0.02%
2022/10/26	2	69.05	0	0.00	69.20	2	17,483	0.01%
2022/10/25	17	69.25	0	0.00	67.70	17	17,395	0.10%
2022/10/24	0	0.00	2	70.30	68.50	-2	17,586	-0.01%
2022/10/21	0	0.00	2.3	67.11	66.50	-2.3	17,570	-0.01%
2022/10/20	0	0.00	2	66.90	66.90	-2	17,578	-0.01%
2022/10/19	5	68.72	4	67.73	67.90	1	17,706	0.01%
2022/10/18	1	66.30	5	66.62	67.00	-4	17,674	-0.02%
2022/10/17	7	63.33	10	62.66	64.90	-3	17,705	-0.02%
2022/10/14	7	68.96	1	68.70	68.80	6	17,512	0.03%
2022/10/13	0	0.00	10	65.40	65.40	-10	17,873	-0.06%
2022/10/12	13	69.52	10	68.49	68.30	3	18,252	0.02%
2022/10/11	0	0.00	3	72.00	72.20	-3	18,103	-0.02%
2022/10/07	1.5	73.20	4	74.20	73.20	-2.5	17,998	-0.01%
2022/10/06	4	72.15	4	73.30	73.60	0	18,048	0.00%
2022/10/05	2	73.45	3	73.63	72.90	-1	18,103	-0.01%
2022/10/04	15	71.51	15	71.60	71.60	0	18,225	0.00%
2022/10/03	7	71.04	8	70.30	70.30	-1	18,110	-0.01%
2022/09/30	1	66.00	2	65.65	66.80	-1	17,994	-0.01%
2022/09/28	4	69.20	5	66.16	65.70	-1	17,990	-0.01%
2022/09/27	19	70.67	23.2	71.01	71.00	-4.2	18,355	-0.02%
2022/09/26	16	71.57	23.4	71.68	69.40	-7.4	18,480	-0.04%
2022/09/23	3	77.00	4	75.95	74.90	-1	18,620	-0.01%
2022/09/22	17	75.98	15	74.79	74.70	2	18,861	0.01%
2022/09/21	1.1	74.30	3	77.10	78.30	-1.9	19,104	-0.01%
2022/09/20	0	0.00	1	75.10	75.10	-1	19,163	-0.01%
2022/09/19	11	77.26	11	75.50	74.10	0	19,630	0.00%
2022/09/16	13	79.18	12	80.10	80.70	1	19,925	0.00%
2022/09/15	21	80.26	15	81.52	80.70	6	20,286	0.03%
2022/09/14	14	75.19	15	77.39	79.10	-1	20,546	0.00%
2022/09/13	1	77.70	4.2	78.09	77.70	-3.2	20,614	-0.02%
2022/09/12	30.1	75.94	21	77.42	76.90	9.1	20,925	0.04%
2022/09/08	8	73.77	10.1	73.69	74.10	-2	20,836	-0.01%
2022/09/07	3	74.93	1	74.60	74.50	2	20,908	0.01%
2022/09/06	1	76.80	2	77.85	76.80	-1	20,750	0.00%
2022/09/05	5.1	76.65	3.3	76.16	76.20	1.8	20,692	0.01%
2022/09/02	2	79.60	8	79.68	78.00	-6	20,581	-0.03%
2022/09/01	7	84.60	2	84.50	83.70	5	20,346	0.02%
2022/08/31	0	0.00	0.3	82.80	86.80	-0.3	20,415	0.00%
2022/08/30	0	0.00	1	86.40	86.10	-1	20,129	0.00%
2022/08/29	4.2	86.70	8.2	87.06	86.30	-4.1	20,111	-0.02%
2022/08/26	4	93.40	0	0.00	93.10	4	20,046	0.02%
2022/08/25	6	92.35	4	92.70	92.80	2	20,010	0.01%
2022/08/24	10	93.85	2.2	91.73	91.30	7.8	20,068	0.04%
2022/08/23	0.4	95.00	0	0.00	94.60	0.4	20,090	0.00%
2022/08/22	8	96.41	1	95.70	95.10	7	20,154	0.03%
2022/08/19	3	100.67	1	100.50	100.50	2	20,021	0.01%
2022/08/18	9	100.50	9	101.00	101.00	0	20,220	0.00%
2022/08/17	0	0.00	3	101.67	101.50	-3	20,697	-0.01%
2022/08/16	2	99.91	1.2	100.08	99.90	0.8	21,251	0.00%
2022/08/15	8	102.00	6	101.50	101.50	2	21,871	0.01%
2022/08/12	0	0.00	1	103.50	104.50	-1	21,770	0.00%
2022/08/11	9	103.89	13	103.12	103.00	-4	21,901	-0.02%
2022/08/10	3	104.51	1	104.00	103.00	2	21,885	0.01%
2022/08/09	12	105.83	29	105.19	105.00	-17	21,937	-0.08%
2022/08/05	5	106.00	8	106.69	107.50	-3	21,846	-0.01%
2022/08/04	4	103.75	5	104.00	104.00	-1	21,921	0.00%
2022/08/03	2	104.50	5	104.90	104.50	-3	21,955	-0.01%
2022/08/02	3	104.67	2	104.00	105.00	1	22,088	0.00%
2022/08/01	4	106.75	10	107.10	107.50	-6	22,109	-0.03%
2022/07/29	13	107.27	8	107.06	107.00	5	22,202	0.02%
2022/07/28	11	103.59	10	102.50	102.00	1	22,118	0.00%
2022/07/27	0	0.00	4	103.38	104.50	-4	22,091	-0.02%
2022/07/26	4	101.38	7	101.14	100.50	-3	22,099	-0.01%
2022/07/25	3	105.00	0	0.00	104.00	3	21,952	0.01%
2022/07/22	27	106.67	24	106.40	106.50	3	21,993	0.01%
2022/07/21	14	105.46	24	105.79	105.50	-10	22,013	-0.05%
2022/07/20	55	106.67	26.1	104.89	103.50	28.9	21,989	0.13%
2022/07/19	31	125.19	42.1	126.53	131.00	-11.1	21,598	-0.05%
2022/07/18	5	119.50	4.1	119.51	121.00	0.9	21,147	0.00%
2022/07/15	4	117.75	4.1	117.02	117.00	-0.1	21,144	0.00%
2022/07/14	5	118.00	8.1	116.77	118.50	-3.1	21,219	-0.01%
2022/07/13	3.1	114.33	4.1	116.62	113.50	-1	21,063	0.00%
2022/07/12	9.1	114.16	6	111.17	112.00	3.1	20,966	0.01%
2022/07/11	5.1	119.91	26	119.65	120.50	-21	20,719	-0.10%
2022/07/08	8	119.56	14	120.82	120.50	-6	20,675	-0.03%
2022/07/07	10	114.10	13.2	116.96	116.50	-3.2	20,505	-0.02%
2022/07/06	11	113.95	8	115.50	113.50	3	20,500	0.01%
2022/07/05	33	115.11	35	114.56	116.00	-2	20,405	-0.01%
2022/07/04	14	113.57	21.1	113.33	115.50	-7.1	19,948	-0.04%
2022/07/01	31	117.21	20	119.13	111.00	11	19,836	0.06%
2022/06/30	15	118.50	13.1	119.75	119.00	1.9	19,480	0.01%
2022/06/29	23	122.67	25	121.70	120.00	-2	19,155	-0.01%
2022/06/28	38	125.53	35	125.93	128.00	3	18,787	0.02%
2022/06/27	16	123.56	14	125.86	128.00	2	18,412	0.01%
2022/06/24	21	114.93	22.1	116.56	116.50	-1.1	17,937	-0.01%
2022/06/23	21.2	114.86	9	110.61	110.50	12.2	17,617	0.07%
2022/06/22	19	120.39	19.3	121.54	120.00	-0.3	17,276	0.00%
2022/06/21	13.1	120.85	19	122.79	123.50	-5.9	16,758	-0.04%
2022/06/20	29.2	124.62	19	121.58	119.50	10.2	16,534	0.06%
2022/06/17	10	130.00	11	133.14	131.00	-1	16,156	-0.01%
2022/06/16	11.1	135.55	0	0.00	131.00	11.1	15,984	0.07%
2022/06/15	2	142.00	1	142.00	140.50	1	16,030	0.01%
2022/06/14	9.1	143.23	6	144.00	143.00	3.1	16,380	0.02%
2022/06/13	6.1	144.01	6	143.00	143.00	0.1	17,312	0.00%
2022/06/10	2.2	150.59	20	152.50	150.00	-17.8	17,735	-0.10%
2022/06/09	7	156.71	5	155.00	155.00	2	17,977	0.01%
2022/06/08	3.1	161.13	3.1	160.53	161.50	0	18,124	0.00%
2022/06/07	1	159.00	2	159.50	159.00	-1	18,565	-0.01%
2022/06/06	4	162.00	6	159.83	158.50	-2	19,086	-0.01%
2022/06/02	13	158.77	7	159.00	158.50	6	19,672	0.03%
2022/06/01	9	158.78	9	160.61	159.50	0	20,734	0.00%
2022/05/31	8	157.88	6.3	157.05	157.00	1.7	22,047	0.01%
2022/05/30	11	159.95	10	158.60	158.50	1	22,405	0.00%
2022/05/27	8	158.38	6	160.00	160.50	2	22,706	0.01%
2022/05/26	39	161.41	39	159.64	156.50	0	23,032	0.00%
2022/05/25	25	161.72	16	160.94	160.50	9	23,196	0.04%
2022/05/24	8	164.88	7.1	163.80	161.50	0.9	23,415	0.00%
2022/05/23	4	157.50	12.6	161.51	163.50	-8.6	23,452	-0.04%
2022/05/19	0	142.17	0	0.00	146.00	0	24,528	0.00%
2022/05/18	1	147.50	7	147.07	147.50	-6	25,491	-0.02%
2022/05/17	11.1	146.67	9	143.72	143.00	2.1	26,034	0.01%
2022/05/16	7	150.00	2	149.00	148.00	5	26,380	0.02%
2022/05/13	1	153.00	3	152.33	153.50	-2	26,755	-0.01%
2022/05/12	5	151.78	14	150.18	148.50	-9	27,852	-0.03%
2022/05/11	6	151.83	4	151.75	151.50	2	28,048	0.01%
2022/05/10	8	150.31	7	150.57	151.50	1	28,426	0.00%
2022/05/09	3.1	150.49	2	150.00	148.00	1.1	28,842	0.00%
2022/05/06	10	151.09	4	151.50	151.50	6	29,843	0.02%
2022/05/05	5	151.80	7	152.29	153.00	-2	29,960	-0.01%
2022/05/04	5	149.30	3	149.17	148.50	2	29,923	0.01%
2022/05/03	2	144.50	2	146.00	146.00	0	30,123	0.00%
2022/04/29	3	147.33	0	0.00	146.00	3	30,426	0.01%
2022/04/28	0.1	145.00	0	0.00	142.00	0.1	30,615	0.00%
2022/04/27	0	0.00	2	142.50	144.00	-2	30,648	-0.01%
2022/04/26	4	148.88	3	146.00	145.00	1	30,761	0.00%
2022/04/25	5	150.00	4	150.25	148.00	1	30,860	0.00%
2022/04/22	6	156.75	4.1	156.62	156.00	1.9	30,890	0.01%
2022/04/21	0	0.00	2	158.00	157.50	-2	31,098	-0.01%
2022/04/20	5	156.70	6	156.42	155.50	-1	31,348	0.00%
2022/04/19	0	0.00	1	155.00	156.00	-1	31,482	0.00%
2022/04/18	0	0.00	1	152.00	151.00	-1	31,728	0.00%
2022/04/15	0	0.00	0.1	155.50	155.00	-0.1	32,036	0.00%
2022/04/14	1	158.00	2	156.75	154.50	-1	32,163	0.00%
2022/04/13	5.1	156.30	5	156.60	158.00	0.1	32,253	0.00%
2022/04/12	3.1	149.34	1	150.00	153.00	2.1	32,311	0.01%
2022/04/11	2	152.00	3	151.50	151.50	-1	32,351	0.00%
2022/04/08	1	155.00	4	154.25	154.00	-3	32,947	-0.01%
2022/04/07	1	150.02	0	0.00	149.50	1	33,063	0.00%
2022/04/06	1	154.50	0	0.00	156.00	1	33,093	0.00%
2022/04/01	3.1	160.50	2	159.75	160.00	1.1	33,478	0.00%
2022/03/31	1	158.00	1.1	156.62	158.50	-0.1	33,528	0.00%
2022/03/30	23	156.89	0	0.00	160.00	23	33,688	0.07%
2022/03/29	6.1	156.84	1	157.50	154.50	5.1	33,769	0.02%
2022/03/28	3	155.33	0	0.00	156.00	3	34,092	0.01%
2022/03/25	1	154.02	0	0.00	153.50	1	34,467	0.00%
2022/03/24	2	161.50	0	0.00	160.00	2	34,857	0.01%
2022/03/23	3	164.34	2	163.00	163.00	1	35,566	0.00%
2022/03/22	4	163.75	1.1	164.11	162.50	2.9	36,222	0.01%
2022/03/21	1	163.00	2	163.50	163.00	-1	37,126	0.00%
2022/03/18	5	162.60	0	0.00	163.00	5	38,261	0.01%
2022/03/17	5.3	164.79	3	166.83	168.00	2.3	38,841	0.01%
2022/03/16	46.1	167.48	10	165.85	161.50	36.1	39,919	0.09%
2022/03/15	6.1	178.83	9	174.00	172.50	-3	39,944	-0.01%
2022/03/14	3	180.50	2.7	181.10	182.00	0.3	41,030	0.00%
2022/03/11	3	175.33	1	174.50	175.00	2	42,473	0.00%
2022/03/10	1.6	179.88	2	179.00	176.50	-0.4	43,249	0.00%
2022/03/09	16	174.56	8	173.31	174.00	8	43,857	0.02%
2022/03/08	9.6	174.13	26.2	171.65	170.50	-16.6	44,460	-0.04%
2022/03/07	28.1	190.70	24.1	190.42	180.00	4	43,865	0.01%
2022/03/04	34.1	194.80	24.6	195.40	192.00	9.5	43,042	0.02%
2022/03/03	5.2	193.96	5	194.10	192.00	0.2	41,921	0.00%
2022/03/02	18.1	191.01	19	191.37	190.50	-0.9	41,774	0.00%
2022/03/01	7	190.64	9	191.51	193.00	-2	41,636	0.00%
2022/02/25	16	187.19	15.2	185.88	187.00	0.8	41,391	0.00%
2022/02/24	33.1	187.59	32.1	186.89	182.00	1	41,218	0.00%
2022/02/23	39	188.79	18	188.39	190.00	21	40,843	0.05%
2022/02/22	16.2	183.66	44	182.75	181.50	-27.9	40,488	-0.07%
2022/02/21	17	197.24	20	197.38	195.00	-3	39,762	-0.01%
2022/02/18	18	193.61	11	192.14	194.50	7	39,031	0.02%
2022/02/17	14.1	186.75	2	183.50	183.00	12.1	38,225	0.03%
2022/02/16	7	184.29	29	181.91	183.50	-22	37,912	-0.06%
2022/02/15	7	181.93	5	180.50	178.50	2	38,206	0.01%
2022/02/14	44	179.52	23	178.37	180.00	21	38,783	0.05%
2022/02/11	4	175.00	5	173.00	172.00	-1	38,390	0.00%
2022/02/10	2	176.00	3	175.00	175.50	-1	39,037	0.00%
2022/02/09	12	174.67	12.1	173.21	173.50	-0.1	39,741	0.00%
2022/02/08	29	166.02	36	168.71	172.00	-7	39,830	-0.02%
2022/01/26	3	148.34	4	149.00	147.50	-1	41,239	0.00%
2022/01/25	4.1	147.94	7	146.00	145.50	-2.9	41,581	-0.01%
2022/01/24	3	150.67	4	152.00	153.00	-1	41,813	0.00%
2022/01/21	12	155.92	3	153.00	151.50	9	42,137	0.02%
2022/01/20	1	161.00	1	161.00	161.00	0	42,290	0.00%
2022/01/19	3	164.83	2	161.00	161.50	1	42,524	0.00%
2022/01/18	3	167.00	4	166.00	166.00	-1	42,715	0.00%
2022/01/17	9	167.06	1	168.50	166.00	8	43,550	0.02%
2022/01/14	6	168.67	15.6	168.62	173.50	-9.6	44,029	-0.02%
2022/01/13	11	173.13	10	168.95	168.50	1	44,460	0.00%
2022/01/12	5	177.70	0	0.00	176.00	5	44,725	0.01%
2022/01/11	0	0.00	1.1	181.55	181.50	-1.1	45,521	0.00%
2022/01/10	5.5	181.32	20	181.75	179.50	-14.5	46,605	-0.03%
2022/01/07	6	187.42	4	188.15	187.50	2	47,315	0.00%
2022/01/06	3	193.00	4	191.00	191.00	-1	48,866	0.00%
2022/01/05	18	193.06	5	191.30	191.00	13	49,726	0.03%
2022/01/04	6	185.58	7	187.36	191.50	-1	50,499	0.00%
2022/01/03	40	185.68	68	189.98	187.50	-28	51,296	-0.05%
2021/12/30	9	198.78	8	199.13	198.50	1	51,827	0.00%
2021/12/29	2	201.75	2	200.75	201.00	0	52,778	0.00%
2021/12/28	21	203.19	22	203.98	200.50	-1	54,654	0.00%
2021/12/27	2	199.00	13.1	198.31	199.00	-11.1	55,451	-0.02%
2021/12/24	5	199.10	24	199.60	199.00	-19	56,326	-0.03%
2021/12/23	13	203.15	9.1	203.02	200.00	3.9	56,322	0.01%
2021/12/22	9	203.33	4	203.50	204.00	5	56,540	0.01%
2021/12/21	18	201.78	17	203.71	207.00	1	56,543	0.00%
2021/12/20	41	198.80	71	194.75	199.00	-30	56,620	-0.05%
2021/12/17	22	201.86	26	201.38	200.00	-4	56,644	-0.01%
2021/12/16	26	201.67	24	197.08	196.50	2	56,315	0.00%
2021/12/15	60	193.01	48.2	193.61	199.00	11.8	56,196	0.02%
2021/12/14	38	194.18	28.3	193.86	189.50	9.8	56,156	0.02%
2021/12/13	24	208.77	41	206.63	201.50	-17	55,319	-0.03%
2021/12/10	38.2	206.67	19.2	206.68	210.50	19	55,553	0.03%
2021/12/09	44	203.25	16.4	202.13	208.00	27.6	54,894	0.05%
2021/12/08	41.2	198.69	45.7	198.65	197.00	-4.5	54,715	-0.01%
2021/12/07	55	181.00	44	182.47	191.00	11	54,241	0.02%
2021/12/06	29	173.84	29.1	175.69	176.50	-0.1	53,587	0.00%
2021/12/03	15.3	168.49	11	169.64	164.50	4.3	53,625	0.01%
2021/12/02	31.1	166.52	23.3	166.01	169.50	7.8	53,692	0.01%
2021/12/01	1	154.50	1	156.00	154.50	0	53,099	0.00%
2021/11/30	0	0.00	9	156.83	156.50	-9	53,553	-0.02%
2021/11/29	6	153.00	5	153.80	153.00	1	54,150	0.00%
2021/11/26	6.2	155.56	3	154.50	152.00	3.2	55,260	0.01%
2021/11/25	12	156.75	25	157.62	157.50	-13	55,943	-0.02%
2021/11/24	15.2	153.61	22	154.48	154.00	-6.8	56,530	-0.01%
2021/11/23	16	156.69	5	155.60	154.00	11	58,328	0.02%
2021/11/22	11.1	155.51	11	155.91	154.50	0.1	60,206	0.00%
2021/11/19	4.1	158.27	1	158.00	156.00	3.1	61,871	0.01%
2021/11/18	11	161.00	3	160.17	160.50	8	64,140	0.01%
2021/11/17	5.1	157.53	15.1	158.83	158.50	-10	66,010	-0.02%
2021/11/16	3.3	160.65	6	160.42	161.00	-2.7	67,378	0.00%
2021/11/15	2	160.00	6	159.50	157.00	-4	69,856	-0.01%
2021/11/12	9	161.06	8.4	160.98	159.00	0.6	71,211	0.00%
2021/11/11	27.6	166.55	94	171.61	159.50	-66.4	71,484	-0.09%
2021/11/10	68	183.66	45	182.52	177.00	23	72,107	0.03%
2021/11/09	35	187.64	25	186.16	183.50	10	73,224	0.01%
2021/11/08	43	186.20	21.1	187.16	190.00	21.9	73,787	0.03%
2021/11/05	3	176.00	10.2	174.96	178.00	-7.2	74,735	-0.01%
2021/11/04	53	179.53	55.2	178.53	174.50	-2.2	76,083	0.00%
2021/11/03	56.1	171.93	14.4	171.72	171.50	41.7	76,323	0.05%
2021/11/02	10	161.55	12	162.71	161.00	-2	76,868	0.00%
2021/11/01	9	162.78	26	162.88	158.50	-17	77,612	-0.02%
2021/10/29	32	160.50	21	159.17	160.00	11	78,267	0.01%
2021/10/28	28	157.93	32.1	155.60	153.50	-4.1	79,584	-0.01%
2021/10/27	3	153.67	4.1	153.62	153.00	-1.1	82,036	0.00%
2021/10/26	11	158.00	8	157.56	157.00	3	84,992	0.00%
2021/10/25	10	155.40	19.1	157.60	157.50	-9.1	87,571	-0.01%
2021/10/22	13	154.54	3	156.33	152.50	10	90,066	0.01%
2021/10/21	26	162.17	18	162.42	159.00	8	91,770	0.01%
2021/10/20	5	161.60	9	160.89	159.50	-4	92,550	0.00%
2021/10/19	17	161.44	18	161.75	158.00	-1	94,278	0.00%
2021/10/18	17.3	153.84	20.1	153.62	160.00	-2.8	96,471	0.00%
2021/10/15	114.1	163.42	128	160.94	161.00	-13.9	97,931	-0.01%	大買/大賣/
2021/10/14	44	165.05	34.1	163.17	164.50	10	98,982	0.01%
2021/10/13	10	159.25	14	158.71	155.00	-4	99,248	0.00%
2021/10/12	13.1	157.16	6	155.25	153.50	7.1	101,711	0.01%
2021/10/08	18.1	167.99	17.2	166.39	169.50	0.8	102,911	0.00%
2021/10/07	15	171.43	18	171.94	171.50	-3	105,121	0.00%
2021/10/06	15.1	165.67	13	164.04	161.50	2.1	106,167	0.00%
2021/10/05	49	166.39	50	165.76	173.00	-1	107,309	0.00%
2021/10/04	14.3	169.57	19	170.13	165.50	-4.7	108,342	0.00%
2021/10/01	52.3	189.22	48	191.93	183.50	4.3	110,613	0.00%
2021/09/30	19.7	203.45	15	201.97	203.50	4.7	112,158	0.00%
2021/09/29	18	202.22	3	200.50	200.50	15	113,993	0.01%
2021/09/28	11	202.05	2	203.50	203.50	9	115,755	0.01%
2021/09/27	11	212.45	22	217.05	208.00	-11	117,732	-0.01%
2021/09/24	7	214.86	5	214.90	215.00	2	121,860	0.00%
2021/09/23	1	209.00	4	208.63	207.50	-3	123,853	0.00%
2021/09/22	6	203.92	9	204.89	203.00	-3	127,961	0.00%
2021/09/17	8	207.31	9	208.22	210.00	-1	129,019	0.00%
2021/09/16	4	202.25	3.1	203.53	200.50	0.9	131,239	0.00%
2021/09/15	23	200.24	21	200.67	205.00	2	132,972	0.00%
2021/09/14	11.3	207.98	18	205.47	201.50	-6.7	136,191	0.00%
2021/09/13	22	212.82	18	212.81	210.00	4	138,442	0.00%
2021/09/10	29	208.52	31	211.34	211.50	-2	139,336	0.00%
2021/09/09	33.1	207.35	31	207.11	207.50	2.1	140,530	0.00%
2021/09/08	43	214.23	23	213.15	213.00	20	141,059	0.01%
2021/09/07	26	204.67	9.3	208.26	209.50	16.7	141,359	0.01%
2021/09/06	25.1	221.94	12	219.29	211.00	13.1	140,707	0.01%
2021/09/03	50	230.38	79	230.20	222.00	-29	140,444	-0.02%
2021/09/02	41	240.67	34	238.74	235.50	7	139,951	0.01%
2021/09/01	47	239.19	58.3	238.10	235.00	-11.3	139,269	-0.01%
2021/08/31	42.1	248.22	41	247.56	248.00	1.1	138,045	0.00%
2021/08/30	25	255.98	51	254.21	249.00	-26	137,102	-0.02%
2021/08/27	59	256.66	52.1	256.58	252.00	6.9	136,378	0.01%
2021/08/26	76	255.62	80	255.32	258.00	-4	134,570	0.00%
2021/08/25	65.1	254.88	31.1	254.33	262.00	34	132,823	0.03%
2021/08/24	57.4	250.39	68	250.55	244.00	-10.6	131,087	-0.01%
2021/08/23	38	244.86	49.3	243.96	248.00	-11.3	129,142	-0.01%
2021/08/20	36	216.35	43	218.17	225.50	-7	129,352	-0.01%
2021/08/19	152	224.83	133.2	219.09	213.00	18.8	130,804	0.01%	大買/大賣/
2021/08/18	15	211.57	42.3	215.95	226.00	-27.3	129,864	-0.02%
2021/08/17	93.1	216.59	109.1	210.22	205.50	-16	130,875	-0.01%	大賣/
2021/08/16	40.2	213.01	31	215.18	215.00	9.2	131,847	0.01%
2021/08/13	122.1	227.10	106	226.51	215.00	16.1	131,260	0.01%	大買/大賣/
2021/08/12	74	216.91	68.1	221.20	230.00	5.9	131,665	0.00%
2021/08/11	44.1	220.18	25	219.12	217.00	19.1	131,247	0.01%
2021/08/10	36	228.61	62	229.08	225.00	-26	129,537	-0.02%
2021/08/09	26	235.02	24	234.46	229.00	2	128,839	0.00%
2021/08/06	43	237.60	34	232.32	231.00	9	128,536	0.01%
2021/08/05	65	226.95	77	221.97	221.00	-12	127,154	-0.01%
2021/08/04	31	233.02	27	234.31	233.00	4	126,543	0.00%
2021/08/03	77	233.78	74	235.58	229.00	3	126,639	0.00%
2021/08/02	68	227.22	76	224.76	232.00	-8	125,565	-0.01%
2021/07/30	133	248.21	154	246.05	223.50	-21	123,176	-0.02%	大買/大賣/
2021/07/29	114	235.07	79.5	236.30	248.00	34.5	120,666	0.03%	大買/
2021/07/28	82.1	208.46	79	208.01	225.50	3.1	118,502	0.00%
2021/07/27	58.2	204.91	53.4	205.60	205.00	4.8	116,098	0.00%
2021/07/26	56.2	226.37	55.1	229.50	216.50	1.1	115,006	0.00%
2021/07/23	64	245.07	58	245.18	240.00	6	113,819	0.01%
2021/07/22	104.1	229.04	108.2	229.32	240.00	-4.2	112,099	0.00%	大買/大賣/
2021/07/21	81.6	246.16	70	247.72	238.50	11.6	109,689	0.01%
2021/07/20	45.7	271.01	37.2	272.26	260.50	8.5	107,231	0.01%
2021/07/19	62.2	291.37	59	291.38	286.00	3.2	105,706	0.00%
2021/07/16	169.1	290.11	159.1	289.81	286.00	10	105,178	0.01%	大買/大賣/
2021/07/15	51	269.30	62.3	270.69	278.50	-11.3	102,364	-0.01%
2021/07/14	146	250.43	153	249.61	253.50	-7	101,196	-0.01%	大買/大賣/
2021/07/13	88.4	283.32	142	281.78	258.50	-53.6	98,531	-0.05%	大賣/
2021/07/12	174	290.33	106	285.61	287.00	68	96,744	0.07%	大買/大賣/
2021/07/09	127.3	287.48	112	294.23	275.00	15.3	94,700	0.02%	大買/大賣/
2021/07/08	114.1	282.57	119.1	283.58	304.00	-5	92,400	-0.01%	大買/大賣/
2021/07/07	61	290.45	129	282.65	276.50	-68	89,534	-0.08%	大賣/
2021/07/06	135	310.76	109	311.14	296.00	26	87,537	0.03%	大買/大賣/
2021/07/05	98.1	310.81	93.1	317.19	302.00	5	85,714	0.01%
2021/07/02	62	332.19	93	340.46	326.50	-31	83,762	-0.04%
2021/07/01	167.4	340.71	159	337.49	336.00	8.4	81,705	0.01%	大買/大賣/
2021/06/30	90	311.61	91.1	309.32	321.00	-1.1	77,304	0.00%
2021/06/29	121	308.81	114.2	313.26	292.00	6.8	75,146	0.01%	大買/大賣/
2021/06/28	73	294.90	85.1	290.07	300.00	-12.1	71,395	-0.02%
2021/06/25	125.2	267.31	83	265.04	273.00	42.2	70,194	0.06%	大買/
2021/06/24	95	239.69	98	242.63	248.50	-3	67,663	0.00%
2021/06/23	110	246.80	117	244.29	226.00	-7	65,883	-0.01%	大買/大賣/
2021/06/22	129.3	266.18	150	262.78	251.00	-20.7	61,674	-0.03%	大買/大賣/
2021/06/21	75	243.59	58.2	241.28	249.00	16.9	58,851	0.03%
2021/06/18	87.2	209.79	84	218.52	226.50	3.2	58,156	0.01%
2021/06/17	84.2	203.84	124	204.52	206.00	-39.8	56,643	-0.07%	大賣/
2021/06/16	66.1	207.87	39	203.59	205.50	27.1	55,154	0.05%
2021/06/15	5.2	183.00	0	0.00	191.50	5.2	53,839	0.01%
2021/06/11	12	169.29	25	170.14	174.50	-13	53,432	-0.02%
2021/06/10	4	156.25	0	0.00	159.00	4	53,228	0.01%
2021/06/09	8	160.25	2	161.50	160.00	6	53,324	0.01%
2021/06/08	23	160.37	17.2	160.15	165.00	5.8	53,404	0.01%
2021/06/07	1.1	140.39	4	153.63	153.00	-2.9	53,464	-0.01%
2021/06/04	0.1	156.50	0	0.00	155.50	0.1	53,521	0.00%
2021/06/03	2	161.50	0	0.00	161.00	2	53,592	0.00%
2021/06/02	6	160.75	4	159.50	160.00	2	53,515	0.00%
2021/06/01	8	151.94	11	148.32	159.50	-3	53,205	-0.01%
2021/05/31	14	150.93	2	144.50	145.00	12	53,006	0.02%
2021/05/28	36	150.49	74.8	148.36	154.50	-38.8	52,533	-0.07%
2021/05/27	98	138.52	66	138.14	140.50	32	50,723	0.06%
2021/05/26	95	123.34	42	122.48	128.00	53	47,866	0.11%
2021/05/25	105	129.00	52	126.01	116.50	53	46,237	0.11%	大買/
2021/05/24	62	121.03	54	122.04	125.00	8	43,825	0.02%
2021/05/21	17	113.18	18	113.19	114.00	-1	42,234	0.00%
2021/05/20	32	99.52	37	100.52	104.00	-5	41,724	-0.01%
2021/05/19	12	92.03	13	92.43	94.60	-1	39,609	0.00%
2021/05/18	6	86.00	18	85.89	86.00	-12	39,042	-0.03%
2021/05/17	6	77.23	6	77.20	78.20	0	38,911	0.00%
2021/05/14	30	81.75	32	76.86	81.60	-2	37,764	-0.01%
2021/05/13	23	81.07	31	82.38	80.10	-8	36,679	-0.02%
2021/05/12	10	92.34	0	0.00	88.90	10	36,346	0.03%
2021/05/11	8	101.81	16	102.85	98.70	-8	36,361	-0.02%
2021/05/10	0	0.00	9	98.96	101.50	-9	35,317	-0.03%
2021/05/07	6	89.57	11	89.45	92.30	-5	34,558	-0.01%
2021/05/06	4	89.68	7	89.23	89.90	-3	34,312	-0.01%
2021/05/05	23	92.07	37	92.37	92.50	-14	33,721	-0.04%
2021/05/04	64	98.49	30	93.73	91.40	34	33,189	0.10%
2021/05/03	13.1	101.18	22.3	100.83	101.50	-9.2	32,428	-0.03%
2021/04/29	0	0.00	2	92.70	94.70	-2	31,563	-0.01%
2021/04/28	10	96.50	1	97.00	92.50	9	31,936	0.03%
2021/04/27	8	93.05	9	94.57	91.20	-1	31,941	0.00%
2021/04/26	3	87.40	5.1	88.71	90.20	-2.1	31,963	-0.01%
2021/04/23	1	81.50	3	85.50	82.00	-2	32,715	-0.01%
2021/04/22	20	94.43	13	92.65	85.80	7	32,945	0.02%
2021/04/21	0.3	89.00	2	89.50	89.60	-1.8	32,068	-0.01%
2021/04/20	10	79.90	0	0.00	81.50	10	31,928	0.03%
2021/04/19	3	79.53	5	80.10	80.60	-2	32,264	-0.01%
2021/04/16	5	69.00	13	70.60	73.30	-8	32,430	-0.02%
2021/04/15	0	0.00	1	65.30	66.70	-1	32,892	0.00%
2021/04/14	5	65.60	0	0.00	65.30	5	34,186	0.01%
2021/04/13	10	65.70	26	63.70	64.30	-16	34,459	-0.05%
2021/04/12	1.1	63.96	8	63.26	64.00	-6.9	35,159	-0.02%
2021/04/09	0	0.00	1	58.20	58.20	-1	36,862	0.00%
2021/04/08	6	58.73	0	0.00	58.90	6	37,908	0.02%
2021/04/07	0	0.00	1	58.00	58.70	-1	39,236	0.00%
2021/04/06	16	57.37	17	57.29	57.40	-1	42,280	0.00%
2021/04/01	2	56.05	3	56.10	55.90	-1	43,279	0.00%
2021/03/31	1	55.30	1	56.00	55.10	0	44,129	0.00%
2021/03/30	3	54.43	2	54.30	54.60	1	44,067	0.00%
2021/03/29	3	55.00	13.8	55.09	55.40	-10.8	44,720	-0.02%
2021/03/26	8	52.46	3	51.33	52.90	5	46,649	0.01%
2021/03/25	0	0.00	2	51.00	49.90	-2	47,659	0.00%
2021/03/24	1	51.70	0	0.00	52.00	1	48,732	0.00%
2021/03/23	4	53.15	5	53.24	51.70	-1	48,863	0.00%
2021/03/22	12	52.96	28	53.49	54.50	-16	48,009	-0.03%
2021/03/19	2	49.58	2	49.88	49.55	0	47,755	0.00%
2021/03/18	2	49.65	10	49.80	49.95	-8	48,015	-0.02%
2021/03/17	5	49.00	10	49.45	49.00	-5	48,441	-0.01%
2021/03/16	2	48.50	11	48.50	48.65	-9	48,956	-0.02%
2021/03/15	4	48.55	2	49.00	48.70	2	49,649	0.00%
2021/03/12	1	47.45	1	48.50	47.40	0	50,455	0.00%
2021/03/11	2	47.53	3	48.12	47.25	-1	50,756	0.00%
2021/03/10	3	46.95	2	47.48	47.00	1	50,926	0.00%
2021/03/09	0	0.00	11	46.48	47.50	-11	51,141	-0.02%
2021/03/08	8	45.71	0	0.00	45.40	8	51,479	0.02%
2021/03/03	2	46.10	2	47.08	47.30	0	52,717	0.00%
2021/03/02	14	47.80	5	49.55	45.50	9	53,775	0.02%
2021/02/26	23	46.98	25	47.36	47.95	-2	54,074	0.00%
2021/02/25	0	0.00	12	47.94	47.30	-12	54,060	-0.02%
2021/02/24	6	46.74	1	46.95	46.00	5	54,183	0.01%
2021/02/23	12	46.95	3	48.10	46.70	9	54,262	0.02%
2021/02/22	6	46.98	19	47.05	46.75	-13	54,800	-0.02%
2021/02/19	7	44.84	0	0.00	44.50	7	54,951	0.01%
2021/02/18	6	45.29	5	46.17	45.25	1	55,206	0.00%
2021/02/17	33	43.27	26	44.00	43.90	7	54,788	0.01%
2021/02/05	3	42.65	3	42.80	42.20	0	54,773	0.00%
2021/02/03	7	43.06	4	43.13	42.25	3	55,361	0.01%
2021/02/02	5	44.01	18	42.51	43.50	-13	56,019	-0.02%
2021/02/01	6	41.78	1	41.50	41.35	5	55,488	0.01%
2021/01/29	2	43.73	3	43.43	42.80	-1	55,267	0.00%
2021/01/28	1	45.80	2	45.00	44.75	-1	55,130	0.00%
2021/01/27	2	44.85	4	46.03	44.55	-2	54,963	0.00%
2021/01/26	28	45.55	23	45.42	45.60	5	55,058	0.01%
2021/01/25	21	45.87	1	45.70	45.65	20	54,998	0.04%
2021/01/22	0	0.00	16	44.48	44.80	-16	54,629	-0.03%
2021/01/21	28	45.16	29.2	44.35	42.70	-1.2	54,212	0.00%
2021/01/20	1	41.90	8	42.18	42.10	-7	53,579	-0.01%
2021/01/19	0	0.00	5	44.55	43.20	-5	52,968	-0.01%
2021/01/18	40	43.44	34	42.88	45.10	6	52,507	0.01%
2021/01/15	3	45.55	32	44.22	43.25	-29	51,347	-0.06%
2021/01/14	18	49.68	6	49.90	48.05	12	50,492	0.02%
2021/01/13	17	48.84	8	48.68	48.00	9	50,040	0.02%
2021/01/12	14	49.36	3	49.40	49.05	11	49,715	0.02%
2021/01/11	10	49.35	18	49.80	50.40	-8	48,278	-0.02%
2021/01/08	20	48.51	19	48.27	48.50	1	47,488	0.00%
2021/01/07	17	45.94	32	48.85	47.35	-15	46,536	-0.03%
2021/01/06	10	52.60	3.1	52.27	50.30	6.9	45,072	0.02%
2021/01/05	17	55.64	2	55.45	54.60	15	44,340	0.03%
2021/01/04	67	56.15	45	56.18	57.10	22	43,023	0.05%
2020/12/31	21	51.86	18	51.95	52.90	3	40,875	0.01%
2020/12/30	38	50.21	41	49.35	50.10	-3	39,737	-0.01%
2020/12/29	64	53.37	40	54.73	49.35	24	38,285	0.06%
2020/12/28	16	52.57	6.1	52.37	52.80	9.9	35,075	0.03%
2020/12/25	9	48.17	25	48.54	48.00	-16	33,634	-0.05%
2020/12/24	17	45.54	105	46.19	45.25	-88	32,551	-0.27%	大賣/
2020/12/23	11	43.86	9	44.98	45.45	2	32,156	0.01%
2020/12/22	141	48.35	30	44.93	43.15	111	31,216	0.36%	大買/鉅額交易
2020/12/21	13	44.98	13	46.34	47.50	0	28,681	0.00%
2020/12/18	9	43.57	9	43.20	43.20	0	27,305	0.00%
2020/12/17	2	42.00	102	42.35	42.35	-100	25,975	-0.38%	大賣/
2020/12/16	0	0.00	71	41.00	41.00	-71	25,507	-0.28%
2020/12/15	79	40.77	76	41.95	40.00	3	25,254	0.01%
2020/12/14	52	41.38	154	40.25	40.75	-102	24,601	-0.41%	大賣/鉅額交易
2020/12/11	285	41.18	0	0.00	38.95	285	24,110	1.18%	大買/鉅額交易
2020/12/10	7	41.91	86	42.35	41.40	-79	23,548	-0.34%
2020/12/09	28	41.47	28	41.71	41.40	0	22,943	0.00%
2020/12/08	8	40.95	11	41.05	40.60	-3	22,173	-0.01%
2020/12/07	67	38.15	7	38.54	38.25	60	21,113	0.28%
2020/12/04	9	38.73	2	39.25	38.00	7	20,573	0.03%
2020/12/03	1	40.10	1	40.45	39.50	0	20,136	0.00%
2020/12/02	15	40.27	15	40.57	40.00	0	19,824	0.00%
2020/12/01	72	43.03	53	41.96	41.10	19	19,317	0.10%
2020/11/30	3	42.97	0	0.00	43.70	3	18,836	0.02%
2020/11/27	21	41.60	25	40.97	43.00	-4	18,393	-0.02%
2020/11/26	10	42.31	1	40.20	40.65	9	17,895	0.05%
2020/11/25	1	39.20	5.4	39.28	40.90	-4.4	16,799	-0.03%
2020/11/24	30	37.52	22	37.15	37.20	8	16,009	0.05%
2020/11/23	1	37.85	8	37.44	37.45	-7	15,818	-0.04%
2020/11/20	24	37.33	24	37.53	36.75	0	15,621	0.00%
2020/11/19	17	36.82	13	37.07	37.45	4	15,539	0.03%
2020/11/18	25	35.65	27	36.19	36.40	-2	14,552	-0.01%
2020/11/17	6	33.08	0	0.00	33.35	6	13,788	0.04%
2020/11/16	3	31.37	6	31.78	31.55	-3	13,474	-0.02%
2020/11/13	25	31.03	22	31.04	30.60	3	13,393	0.02%
2020/11/12	11	31.78	10	32.10	31.20	1	13,198	0.01%
2020/11/11	1	29.15	6	30.68	32.45	-5	13,081	-0.04%
2020/11/10	15	30.88	10	29.95	29.80	5	12,631	0.04%
2020/11/06	3	29.15	0	0.00	29.35	3	11,333	0.03%
2020/11/05	8	28.52	8	28.90	28.95	0	11,279	0.00%
2020/11/04	13	28.25	16	28.52	28.90	-3	11,238	-0.03%
2020/11/03	1	27.40	0	0.00	28.60	1	11,022	0.01%
2020/11/02	7	27.33	7	27.99	27.00	0	10,673	0.00%
2020/10/30	17	26.42	17	26.63	26.20	0	10,273	0.00%
2020/10/29	0	0.00	10	26.68	26.70	-10	10,172	-0.10%
2020/10/28	5	26.30	5	26.60	26.15	0	10,059	0.00%
2020/10/27	0	0.00	1	26.55	26.10	-1	9,870	-0.01%
2020/10/26	25	26.36	25	26.41	26.85	0	9,717	0.00%
2020/10/22	2	24.85	2	24.45	24.45	0	9,161	0.00%
2020/10/21	1	25.00	3	25.28	25.30	-2	9,085	-0.02%
2020/10/20	1.6	25.16	2	24.33	25.25	-0.4	8,840	0.00%
2020/10/14	1	24.30	0	0.00	24.55	1	8,292	0.01%
2020/10/13	10	23.30	13	23.75	25.05	-3	8,112	-0.04%
2020/10/08	1	23.40	3	24.05	23.80	-2	7,540	-0.03%
2020/10/07	6	24.12	2	24.10	24.45	4	7,351	0.05%
2020/10/06	0	0.00	7	23.01	23.45	-7	7,094	-0.10%
2020/10/05	3	22.02	1	22.00	22.85	2	6,852	0.03%
2020/09/30	0	0.00	10	21.35	21.25	-10	6,606	-0.15%
2020/09/29	9	21.60	2	21.33	21.00	7	6,614	0.11%
2020/09/28	1	21.45	1	21.65	21.65	0	6,365	0.00%
2020/09/25	2	20.05	5	20.28	20.45	-3	6,001	-0.05%
2020/09/14	0	0.00	15	20.05	19.75	-15	5,435	-0.28%
2020/09/07	4	20.26	0	0.00	20.15	4	5,064	0.08%
2020/09/02	10	20.55	17	20.55	20.70	-7	4,671	-0.15%
2020/08/31	17	21.29	1	21.25	21.20	16	4,531	0.35%
2020/08/26	0	0.00	1	22.00	22.10	-1	4,161	-0.02%
2020/08/25	1	21.10	3	21.05	21.75	-2	3,937	-0.05%
2020/08/24	2	20.40	50	20.45	20.40	-48	3,573	-1.34%
2020/08/20	0	0.00	6	19.68	19.95	-6	3,447	-0.17%
2020/08/18	0	0.00	4	20.10	20.10	-4	3,028	-0.13%
2020/08/17	1	20.05	0	0.00	20.05	1	2,835	0.04%
2020/08/14	10	19.85	3	20.33	19.90	7	2,607	0.27%
2020/08/10	2	19.03	2	18.95	19.00	0	2,144	0.00%
2020/07/27	10	17.40	10	17.15	17.15	0	2,045	0.00%
2020/07/17	2	17.80	0	0.00	18.10	2	2,067	0.10%
2020/06/17	0	0.00	3	16.55	16.45	-3	1,884	-0.16%
2020/06/15	1	16.30	0	0.00	16.30	1	2,081	0.05%
2020/05/21	0	0.00	2	16.28	16.25	-2	2,264	-0.09%
2020/05/14	2	15.60	0	0.00	15.60	2	2,297	0.09%
2020/05/13	3	16.00	0	0.00	15.95	3	2,283	0.13%
2020/04/27	6	16.20	8	16.39	16.40	-2	2,274	-0.09%
2020/04/22	2	15.60	0	0.00	15.80	2	2,263	0.09%
2020/04/15	0	0.00	1	15.60	16.10	-1	2,151	-0.05%
2020/03/31	1	13.80	0	0.00	13.75	1	1,958	0.05%
2020/03/26	10	13.30	10	13.20	13.60	0	1,872	0.00%
2020/03/25	1	13.00	1	13.20	13.25	0	1,844	0.00%
2020/03/23	0	0.00	1	11.85	12.25	-1	1,812	-0.06%
2020/03/19	1	12.80	7	12.07	11.90	-6	1,715	-0.35%
2020/03/17	0	0.00	0.2	14.30	13.40	-0.2	1,565	-0.01%
2020/03/09	0	0.00	1	16.60	16.50	-1	1,389	-0.07%
2020/01/31	10	17.10	0	0.00	17.00	10	1,180	0.85%
2020/01/02	1	18.55	0	0.00	18.50	1	1,260	0.08%
2019/12/18	0	0.00	46	18.50	18.50	-46	1,364	-3.37%
2019/12/09	0	0.00	2	18.40	18.30	-2	1,380	-0.14%
2019/11/28	0	0.00	4	18.50	18.45	-4	1,766	-0.23%
2019/11/22	1	18.25	0	0.00	18.20	1	1,911	0.05%
2019/10/24	40	18.38	0	0.00	18.40	40	3,939	1.02%
2019/10/07	10	18.00	0	0.00	18.00	10	4,613	0.22%
2019/10/02	1	18.35	0	0.00	18.35	1	4,604	0.02%
2019/09/16	0	0.00	3	18.90	18.90	-3	4,869	-0.06%
2019/09/12	2	19.05	0	0.00	19.15	2	4,891	0.04%
2019/09/11	1	19.00	0	0.00	18.85	1	4,908	0.02%
2019/09/09	1	19.90	0	0.00	19.90	1	4,820	0.02%
2019/09/06	1	19.85	0	0.00	19.75	1	4,854	0.02%
2019/09/04	0	0.00	1	20.15	20.15	-1	4,831	-0.02%
2019/09/03	1	19.75	0	0.00	20.20	1	4,719	0.02%
2019/08/15	0	0.00	6	20.60	19.80	-6	4,356	-0.14%
2019/08/12	1	20.85	0	0.00	20.65	1	4,215	0.02%
2019/08/08	5	21.50	5	21.30	21.40	0	4,184	0.00%
2019/08/06	5	20.55	6	20.54	20.55	-1	4,031	-0.02%
2019/08/05	2	21.75	9	21.63	21.40	-7	3,939	-0.18%
2019/08/01	1	21.10	0	0.00	20.85	1	3,588	0.03%
2019/07/31	3	20.80	2	21.10	20.75	1	3,472	0.03%
2019/07/29	7	21.63	0	0.00	22.10	7	3,295	0.21%
2019/07/26	70	22.15	5	22.80	21.90	65	3,167	2.05%
2019/07/25	1	21.40	1	21.85	21.90	0	2,829	0.00%
2019/07/17	1	18.80	0	0.00	18.80	1	2,068	0.05%
2019/07/12	4	18.95	0	0.00	19.00	4	2,055	0.19%
2019/06/06	0	0.00	1	17.95	17.95	-1	1,279	-0.08%
2019/06/05	0	0.00	2.3	18.19	18.20	-2.3	1,250	-0.18%
2019/05/29	1	18.45	5	18.45	18.50	-4	994	-0.40%
2019/05/28	0	0.00	2	18.05	18.20	-2	944	-0.21%
2019/05/21	20	17.25	20	17.20	17.55	0	794	0.00%
2019/05/17	0	0.00	5	17.15	16.95	-5	745	-0.67%
2019/05/16	5	17.06	0	0.00	17.05	5	727	0.69%
2019/05/15	5	16.90	0	0.00	16.85	5	712	0.70%
2019/04/22	2	16.45	0	0.00	16.55	2	590	0.34%
2019/01/17	2	15.60	0	0.00	15.60	2	510	0.39%
2018/12/04	0	0.00	2	16.05	16.00	-2	861	-0.23%
2018/11/26	0	0.00	3	15.55	15.70	-3	857	-0.35%
2018/11/15	3	15.50	0	0.00	15.45	3	932	0.32%
2018/11/01	2	15.20	0	0.00	15.15	2	1,134	0.18%
2018/10/19	0	0.00	5	16.00	15.95	-5	1,125	-0.44%
2018/08/21	0	0.00	6	17.13	17.30	-6	1,318	-0.46%
2018/08/10	0	0.00	2	16.80	16.80	-2	1,212	-0.16%
2018/08/02	0	0.00	5	16.70	16.70	-5	1,370	-0.36%
2018/07/26	5	16.70	0	0.00	16.80	5	1,377	0.36%
2018/07/03	0	0.00	8	17.10	17.10	-8	1,330	-0.60%
2018/07/02	0	0.00	1	16.90	16.95	-1	1,322	-0.08%
2018/06/28	6	16.55	0	0.00	16.55	6	1,295	0.46%
2018/06/26	0	0.00	8	16.65	16.65	-8	1,300	-0.62%
2018/06/20	1	16.65	0	0.00	16.65	1	1,356	0.07%
2018/06/19	1	16.65	0	0.00	16.45	1	1,357	0.07%
2018/06/15	4	16.50	0	0.00	16.50	4	1,356	0.29%
2018/06/13	6	16.65	0	0.00	16.65	6	1,409	0.43%
2018/06/08	1	16.70	0	0.00	16.70	1	1,484	0.07%
2018/05/10	2	17.15	0	0.00	17.00	2	1,656	0.12%
2018/04/18	5	16.95	0	0.00	16.95	5	1,907	0.26%
2018/04/16	0	0.00	3	17.10	17.10	-3	1,970	-0.15%
2018/04/11	3	17.50	0	0.00	17.50	3	2,003	0.15%
2018/04/02	2	18.05	0	0.00	18.05	2	2,168	0.09%
2018/03/09	0	0.00	8	18.10	18.15	-8	2,383	-0.34%
2018/01/18	0	0.00	5	20.00	19.85	-5	3,078	-0.16%
2018/01/11	0	0.00	5	20.05	19.90	-5	3,369	-0.15%
2018/01/10	5	19.80	20	19.99	19.90	-15	3,335	-0.45%
2018/01/09	0	0.00	15	19.90	19.95	-15	3,311	-0.45%
2018/01/05	0	0.00	7	19.84	19.75	-7	3,296	-0.21%
2018/01/04	5	19.40	5	19.45	19.45	0	3,285	0.00%
2018/01/03	15	19.70	0	0.00	19.60	15	3,300	0.45%
2018/01/02	17	19.92	0	0.00	19.85	17	3,233	0.53%