萬海 (2615)-元大-南崁券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
68,259張
產業
上市航運類股
2381人加入追蹤

立即追蹤
本地時間:14:30(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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	78.4	95.68	212.6	97.83	94.80	-134.2	36,322	-0.37%	大賣/鉅額交易
2024/11/19	11	93.04	5.1	92.98	93.30	5.9	35,041	0.02%
2024/11/18	3	90.97	7	91.16	90.90	-4	34,756	-0.01%
2024/11/15	16	91.79	24	92.07	90.50	-8	34,624	-0.02%
2024/11/14	94	91.06	15	90.79	89.80	79	34,403	0.23%
2024/11/13	50	90.96	22	91.31	90.60	28	34,579	0.08%
2024/11/12	43.1	94.03	37	93.21	91.30	6.1	34,754	0.02%
2024/11/11	38	94.46	50	94.48	94.30	-12	34,807	-0.03%
2024/11/08	50.3	94.43	47.6	94.25	93.70	2.7	34,755	0.01%
2024/11/07	32.2	90.91	23.5	91.69	91.80	8.7	34,903	0.02%
2024/11/06	23	93.77	14	94.64	93.60	9	34,962	0.03%
2024/11/05	60.3	93.27	63.2	93.98	94.70	-2.9	35,337	-0.01%
2024/11/04	146.4	94.48	114.3	92.78	89.80	32.1	34,898	0.09%	大買/大賣/
2024/11/01	30.5	90.17	53.5	91.65	94.20	-23	33,867	-0.07%
2024/10/30	13	87.69	13	86.28	85.70	0	33,326	0.00%
2024/10/29	3	86.20	2	85.70	85.70	1	33,492	0.00%
2024/10/28	17	88.36	17.5	87.84	88.60	-0.5	33,530	0.00%
2024/10/25	1.5	87.00	0.1	86.50	86.90	1.5	33,429	0.00%
2024/10/24	11	87.57	13.2	87.20	86.00	-2.2	33,446	-0.01%
2024/10/23	6	87.67	15	88.59	87.70	-9	33,445	-0.03%
2024/10/22	27.1	88.55	18.1	88.74	87.60	9	33,552	0.03%
2024/10/21	11	87.13	18.1	87.50	87.90	-7.1	33,427	-0.02%
2024/10/18	12	85.85	7	86.16	85.30	5	33,412	0.01%
2024/10/17	7.5	85.61	13	85.85	86.40	-5.5	33,275	-0.02%
2024/10/16	3	82.67	3	83.17	82.20	0	32,997	0.00%
2024/10/15	3	82.20	0	0.00	81.10	3	33,039	0.01%
2024/10/14	3.2	82.93	0.1	82.10	82.00	3.1	33,346	0.01%
2024/10/11	4	84.05	9	83.41	83.00	-5	33,454	-0.01%
2024/10/09	13.1	83.81	9	83.22	83.00	4.1	33,604	0.01%
2024/10/08	27.8	86.18	21	85.93	85.50	6.8	33,639	0.02%
2024/10/07	23.2	86.84	22.2	86.65	85.70	1	33,858	0.00%
2024/10/04	15.5	89.67	3.2	89.30	89.30	12.3	33,872	0.04%
2024/10/01	67.7	100.77	73	100.07	99.20	-5.3	33,637	-0.02%
2024/09/30	87.9	101.47	86.4	101.31	98.00	1.5	32,958	0.00%
2024/09/27	154	105.00	148.8	107.35	107.50	5.2	32,265	0.02%	大買/大賣/
2024/09/26	244.7	102.44	248.5	103.30	102.00	-3.8	31,422	-0.01%	大買/大賣/
2024/09/25	99.1	94.42	119.1	96.10	99.70	-20.1	30,038	-0.07%	大賣/
2024/09/24	30.5	86.25	53.3	88.54	90.70	-22.8	27,949	-0.08%
2024/09/23	0	0.00	14	82.39	82.50	-14	26,876	-0.05%
2024/09/20	3	80.70	2	80.65	81.10	1	27,305	0.00%
2024/09/19	2	80.30	3.8	80.42	81.00	-1.8	28,026	-0.01%
2024/09/18	1	78.70	12	80.08	80.50	-11	28,900	-0.04%
2024/09/16	1	78.10	0	0.00	78.30	1	30,633	0.00%
2024/09/13	3.5	77.86	24	78.22	79.20	-20.5	31,476	-0.07%
2024/09/12	25	78.10	25.1	78.10	77.70	-0.1	32,673	0.00%
2024/09/11	5	76.80	8	76.98	76.80	-3	33,220	-0.01%
2024/09/10	5.5	75.01	3	74.97	74.10	2.5	34,500	0.01%
2024/09/09	15	75.61	8	76.08	75.20	7	35,508	0.02%
2024/09/06	0	78.40	1	78.70	78.20	-1	36,148	0.00%
2024/09/05	0	0.00	1	80.50	78.80	-1	37,345	0.00%
2024/09/04	7.5	77.06	5	77.66	78.70	2.5	39,131	0.01%
2024/09/03	3.5	79.87	2	80.00	79.50	1.5	40,875	0.00%
2024/09/02	14	81.19	6	81.67	79.50	8	43,141	0.02%
2024/08/30	4	81.20	27	81.80	82.90	-23	43,791	-0.05%
2024/08/29	2	78.25	3	78.93	79.20	-1	43,678	0.00%
2024/08/28	3	78.17	3	78.23	78.10	0	45,476	0.00%
2024/08/27	22.8	78.58	11	78.30	78.30	11.8	45,817	0.03%
2024/08/26	18.5	81.57	16	81.42	79.90	2.5	45,676	0.01%
2024/08/23	4	80.02	13	79.86	79.50	-9	45,635	-0.02%
2024/08/22	0	0.00	3	80.03	79.70	-3	45,927	-0.01%
2024/08/21	2	78.80	14.1	80.16	80.40	-12.1	46,209	-0.03%
2024/08/20	5	79.86	32	80.07	79.20	-27	46,217	-0.06%
2024/08/19	15	79.95	2	81.00	79.50	13	46,054	0.03%
2024/08/16	6	80.85	33	81.05	80.80	-27	45,967	-0.06%
2024/08/15	6	79.07	24.1	79.97	80.40	-18.1	45,678	-0.04%
2024/08/14	43	78.53	27.3	78.25	77.70	15.7	45,246	0.03%
2024/08/13	60	80.69	51	79.21	79.10	9	44,815	0.02%
2024/08/12	20	81.71	35.2	81.58	82.50	-15.2	44,178	-0.03%
2024/08/09	30.2	78.63	17.1	78.73	77.20	13.1	45,149	0.03%
2024/08/08	21	80.78	11.1	80.08	78.80	9.9	49,084	0.02%
2024/08/07	12	81.36	35.6	81.68	84.20	-23.6	50,537	-0.05%
2024/08/06	23.4	78.58	23.1	79.51	79.60	0.3	51,107	0.00%
2024/08/05	20	77.19	12	76.56	75.00	8	51,191	0.02%
2024/08/02	15.5	80.67	20	80.98	79.70	-4.5	51,118	-0.01%
2024/08/01	5	78.76	6	79.58	79.70	-1	50,658	0.00%
2024/07/31	6	76.45	4	76.80	77.90	2	50,404	0.00%
2024/07/30	7	74.87	8.1	75.54	76.20	-1.1	50,310	0.00%
2024/07/29	2	73.15	2.1	73.01	72.90	-0.1	50,441	0.00%
2024/07/26	2	71.65	3	73.00	73.90	-1	50,553	0.00%
2024/07/23	6	73.75	4	73.55	74.20	2	50,717	0.00%
2024/07/22	3	68.67	5.2	69.07	71.00	-2.2	50,851	0.00%
2024/07/19	0	71.20	6	71.22	71.10	-6	50,442	-0.01%
2024/07/18	5	73.62	2	74.10	74.00	3	50,132	0.01%
2024/07/17	8.1	73.92	3.2	73.98	73.50	4.9	49,984	0.01%
2024/07/16	6	75.80	1	75.10	75.10	5	49,777	0.01%
2024/07/15	3	76.47	6	76.50	77.90	-3	49,553	-0.01%
2024/07/12	8.1	76.18	16.5	75.83	76.40	-8.5	49,136	-0.02%
2024/07/11	10	76.99	4.2	77.02	77.30	5.8	48,805	0.01%
2024/07/10	5.1	77.09	4.2	76.88	76.10	0.9	48,607	0.00%
2024/07/09	12.1	78.71	7	77.69	77.20	5.1	48,258	0.01%
2024/07/08	21.2	77.09	16.2	77.38	78.00	5	47,642	0.01%
2024/07/05	39.3	83.86	4.1	83.60	83.70	35.2	46,700	0.08%
2024/07/04	16.1	86.97	34.4	86.52	86.40	-18.3	46,213	-0.04%
2024/07/03	30	88.22	55	87.95	87.60	-25	45,858	-0.05%
2024/07/02	14	85.61	28	85.63	84.80	-14	45,291	-0.03%
2024/07/01	60.6	88.24	78.1	87.36	86.00	-17.5	44,799	-0.04%
2024/06/28	18	88.98	14	88.85	88.60	4	44,030	0.01%
2024/06/27	55.7	89.74	60	88.85	89.20	-4.3	43,631	-0.01%
2024/06/26	33.2	90.06	33	89.52	89.00	0.2	43,091	0.00%
2024/06/25	85	90.41	81	90.81	91.70	4	42,423	0.01%
2024/06/24	127.1	90.45	91.4	89.26	88.80	35.7	41,532	0.09%	大買/
2024/06/21	90.1	94.82	98	95.11	92.30	-7.9	40,591	-0.02%
2024/06/20	70	92.23	72	92.40	92.10	-2	38,643	-0.01%
2024/06/19	78.4	90.63	80.1	91.69	90.00	-1.7	37,771	0.00%
2024/06/18	36.2	90.44	39	90.19	88.80	-2.8	36,480	-0.01%
2024/06/17	78.2	90.58	58	89.94	89.10	20.2	35,801	0.06%
2024/06/14	25.2	88.51	38	89.62	92.80	-12.8	34,396	-0.04%
2024/06/13	28.1	86.00	18.1	85.79	84.40	9.9	33,344	0.03%
2024/06/12	75.3	86.09	60.3	84.40	83.00	15	32,877	0.05%
2024/06/11	91.6	95.90	88.2	91.20	88.20	3.4	31,780	0.01%
2024/06/07	128.5	98.89	78	98.61	96.20	50.5	29,937	0.17%	大買/
2024/06/06	123.4	93.67	107.2	94.02	96.80	16.3	27,958	0.06%	大買/大賣/
2024/06/05	18	85.24	61.4	87.44	88.00	-43.4	25,592	-0.17%
2024/06/04	13	80.28	13	80.32	80.00	0	24,729	0.00%
2024/06/03	59.1	78.92	59.2	79.99	82.00	-0.1	24,299	0.00%
2024/05/31	20.2	84.39	12.6	81.22	79.70	7.6	22,456	0.03%
2024/05/30	13.2	86.48	8.3	86.07	87.50	4.9	22,077	0.02%
2024/05/29	18.5	86.98	4	85.40	85.60	14.5	21,953	0.07%
2024/05/28	17.7	85.59	8.9	86.69	87.00	8.8	21,736	0.04%
2024/05/27	11.9	78.04	31.3	77.50	82.10	-19.4	21,665	-0.09%
2024/05/24	3.1	72.82	28	74.23	74.90	-24.9	21,326	-0.12%
2024/05/23	2.1	71.29	7	71.14	71.10	-4.9	21,128	-0.02%
2024/05/22	0.5	70.88	10.2	71.09	71.20	-9.7	21,144	-0.05%
2024/05/21	2	69.00	3	69.10	68.80	-1	21,103	0.00%
2024/05/20	2	69.90	1.1	70.30	70.80	0.9	21,096	0.00%
2024/05/17	7.3	70.01	4.3	69.95	70.00	3	21,037	0.01%
2024/05/16	23	71.23	20.5	70.91	71.90	2.6	20,902	0.01%
2024/05/15	70	69.34	64	69.50	70.50	6.1	20,605	0.03%
2024/05/14	229.1	72.06	215.5	72.15	68.40	13.5	19,005	0.07%	大買/大賣/
2024/05/13	57.6	69.17	74	69.49	70.10	-16.4	13,910	-0.12%
2024/05/10	59.2	60.57	47.3	62.32	63.80	11.9	11,861	0.10%
2024/05/09	31	55.82	33.1	56.75	58.00	-2.1	10,361	-0.02%
2024/05/08	11.3	53.62	24.2	52.85	52.80	-12.9	9,418	-0.14%
2024/05/07	21	50.72	21	51.13	50.80	0	8,781	0.00%
2024/05/06	1.1	49.95	2	50.05	49.80	-0.9	8,545	-0.01%
2024/05/03	6	49.39	8	49.90	49.40	-2	8,490	-0.02%
2024/05/02	15	50.28	7	49.99	49.40	8	8,400	0.10%
2024/04/30	5	50.30	28.1	49.36	50.70	-23.1	7,939	-0.29%
2024/04/29	41.1	49.76	28.5	49.78	49.55	12.6	7,708	0.16%
2024/04/26	84.1	47.41	57	47.43	48.35	27.1	7,407	0.37%
2024/04/25	0	0.00	4.3	45.37	45.50	-4.3	7,008	-0.06%
2024/04/23	1	44.60	21	44.68	44.95	-20	7,199	-0.28%
2024/04/22	23.1	44.80	2	44.35	43.85	21.1	7,263	0.29%
2024/04/19	1	44.70	3	44.05	43.25	-2	7,188	-0.03%
2024/04/18	0	0.00	1	42.85	42.90	-1	7,189	-0.01%
2024/04/17	1.2	43.12	1	43.20	42.80	0.2	7,256	0.00%
2024/04/16	5.3	43.98	0	0.00	42.90	5.3	7,492	0.07%
2024/04/15	1	45.00	0.5	44.65	45.10	0.6	7,909	0.01%
2024/04/12	12	45.02	0	0.00	45.00	12	8,164	0.15%
2024/04/11	0	0.00	0.1	45.00	44.80	-0.1	8,591	0.00%
2024/04/09	0	0.00	0.1	44.95	44.95	-0.1	9,660	0.00%
2024/04/08	2.1	43.35	0	0.00	44.10	2.1	10,167	0.02%
2024/04/03	2	43.68	0	0.00	43.65	2	10,191	0.02%
2024/04/02	0	0.00	1.3	44.32	44.05	-1.3	10,328	-0.01%
2024/04/01	0.1	44.65	0.3	44.70	44.55	-0.2	10,619	0.00%
2024/03/29	0.1	44.18	0	0.00	44.10	0.1	11,020	0.00%
2024/03/28	1	44.25	0	0.00	44.00	1	11,852	0.01%
2024/03/21	0.3	45.10	0	0.00	45.10	0.3	16,959	0.00%
2024/03/20	1	45.00	3	45.22	45.00	-2	17,230	-0.01%
2024/03/19	0.1	45.90	0	0.00	45.50	0.1	17,402	0.00%
2024/03/18	0	0.00	1	45.75	45.65	-1	17,526	-0.01%
2024/03/15	4.1	44.74	1	44.50	46.45	3.1	17,778	0.02%
2024/03/14	4	47.53	3	47.08	47.10	1	17,606	0.01%
2024/03/13	0.4	49.65	6	49.78	49.00	-5.6	17,484	-0.03%
2024/03/12	2	49.50	3.3	49.45	49.45	-1.3	17,429	-0.01%
2024/03/11	3	49.57	2	49.40	49.30	1	17,544	0.01%
2024/03/08	1.3	48.62	2	48.58	48.65	-0.7	17,905	0.00%
2024/03/07	0.1	48.50	0	0.00	48.10	0.1	18,241	0.00%
2024/03/06	3.2	48.76	1	48.45	48.40	2.2	18,390	0.01%
2024/03/05	1	49.70	2	50.00	49.35	-1	18,379	-0.01%
2024/03/04	3.1	49.20	11	49.47	49.65	-7.9	18,350	-0.04%
2024/03/01	7.1	49.77	2	50.00	49.90	5.1	18,376	0.03%
2024/02/29	10	50.25	1	50.50	50.40	9	18,247	0.05%
2024/02/27	3.1	48.37	2	48.40	48.10	1.1	17,884	0.01%
2024/02/26	3	49.02	4	48.85	48.80	-1	17,833	-0.01%
2024/02/23	0	0.00	6	49.87	49.65	-6	17,845	-0.03%
2024/02/22	1	49.95	6	50.00	50.00	-5	17,821	-0.03%
2024/02/21	8	49.36	4.3	49.51	49.00	3.8	17,723	0.02%
2024/02/20	1	48.80	2	49.10	48.65	-1	17,675	-0.01%
2024/02/19	2	47.70	0.3	47.90	47.90	1.7	17,664	0.01%
2024/02/16	5	47.38	2.5	47.39	47.30	2.5	17,819	0.01%
2024/02/15	4.1	46.74	2	46.80	47.20	2.1	17,961	0.01%
2024/02/05	2.1	47.98	0	0.00	47.75	2.1	17,943	0.01%
2024/02/02	1.5	48.76	2	48.48	48.20	-0.5	17,983	0.00%
2024/01/31	1.4	49.34	0	0.00	48.90	1.4	17,839	0.01%
2024/01/30	1	49.70	1	49.70	49.45	0	17,848	0.00%
2024/01/26	0.1	49.75	0	0.00	49.75	0.1	17,882	0.00%
2024/01/25	3.5	50.43	0	0.00	49.75	3.5	17,876	0.02%
2024/01/24	1	50.70	1	51.20	50.50	0	17,811	0.00%
2024/01/22	5	50.30	2	50.50	50.70	3	17,889	0.02%
2024/01/19	4	52.45	2	51.55	51.20	2	17,791	0.01%
2024/01/18	3	52.53	2	52.40	52.50	1	17,695	0.01%
2024/01/17	4	51.03	4	51.35	51.00	0	17,539	0.00%
2024/01/16	8	51.73	7	51.91	52.00	1	17,383	0.01%
2024/01/15	1	53.20	4	53.40	52.80	-3	17,235	-0.02%
2024/01/12	2	52.45	1.1	52.39	52.50	0.9	17,179	0.01%
2024/01/11	1	50.60	1	51.10	50.90	0	17,038	0.00%
2024/01/10	7.2	50.81	16	50.50	50.70	-8.8	16,960	-0.05%
2024/01/09	16	53.14	20.2	52.09	52.40	-4.2	16,693	-0.03%
2024/01/08	21	56.64	21	56.62	56.20	0	16,210	0.00%
2024/01/05	17	57.36	26	57.22	57.90	-9	15,999	-0.06%
2024/01/04	45.2	56.98	32.1	57.43	57.00	13.2	15,558	0.08%
2024/01/03	22.1	55.18	28	55.06	55.00	-5.9	14,793	-0.04%
2024/01/02	30	55.80	22	55.42	54.70	8	14,512	0.06%
2023/12/29	10	55.00	2	55.00	55.00	8	13,941	0.06%
2023/12/28	7	55.77	13	55.75	55.20	-6	13,906	-0.04%
2023/12/27	24	56.85	23	56.93	56.60	1	13,795	0.01%
2023/12/26	14	55.12	17.4	55.22	56.00	-3.4	13,532	-0.02%
2023/12/25	10.1	55.93	4.4	54.34	54.50	5.7	13,140	0.04%
2023/12/22	40.2	60.15	39	60.54	60.10	1.2	12,342	0.01%
2023/12/21	44	57.38	42	58.67	59.60	2	10,570	0.02%
2023/12/20	7	53.77	9	54.41	54.50	-2	9,261	-0.02%
2023/12/19	34.2	53.12	28.2	52.60	52.30	6	8,798	0.07%
2023/12/18	8.1	52.45	8	52.30	52.90	0.1	8,116	0.00%
2023/12/15	1.2	50.17	0	0.00	50.60	1.2	7,335	0.02%
2023/12/14	1.4	48.95	0	0.00	49.05	1.4	7,080	0.02%
2023/12/13	3.5	50.10	5	51.30	50.10	-1.5	6,925	-0.02%
2023/12/12	2	52.11	7	52.14	51.80	-5	7,366	-0.07%
2023/12/11	7	52.89	3	52.90	52.40	4	7,192	0.06%
2023/12/08	1.2	50.75	1	50.90	51.10	0.2	6,988	0.00%
2023/12/07	0	0.00	4	50.20	50.10	-4	6,981	-0.06%
2023/12/06	2	51.30	3	50.40	51.30	-1	6,957	-0.01%
2023/12/05	5	52.00	4	51.10	52.00	1	6,865	0.01%
2023/12/04	17	51.66	6.5	51.76	52.50	10.6	6,511	0.16%
2023/12/01	3	47.62	8	47.99	48.65	-5	6,098	-0.08%
2023/11/30	1	46.75	0	0.00	46.70	1	5,955	0.02%
2023/11/28	4	46.93	1	46.75	47.00	3	6,013	0.05%
2023/11/27	1	45.80	0	0.00	46.00	1	5,993	0.02%
2023/11/24	0.2	45.60	0	0.00	45.50	0.2	5,985	0.00%
2023/11/23	0.1	45.70	0	0.00	45.75	0.1	6,051	0.00%
2023/11/22	5	45.84	0	0.00	45.65	5	6,052	0.08%
2023/11/15	0	0.00	2	46.55	47.85	-2	6,230	-0.03%
2023/11/14	10	47.22	12	46.70	46.10	-2	6,289	-0.03%
2023/11/08	0.1	46.10	0	0.00	46.10	0.1	6,203	0.00%
2023/11/03	1	47.60	1	47.50	47.70	0	6,210	0.00%
2023/11/01	0.1	46.00	0	0.00	46.40	0.1	6,246	0.00%
2023/10/30	1	45.80	0	0.00	47.45	1	6,225	0.02%
2023/10/26	0	0.00	2	44.80	44.70	-2	6,218	-0.03%
2023/10/25	0	0.00	1	44.60	44.75	-1	6,288	-0.02%
2023/10/18	0.1	44.70	1	44.95	44.85	-0.9	6,467	-0.01%
2023/10/17	4.1	45.10	2	44.85	44.70	2.1	6,481	0.03%
2023/10/16	0	0.00	19	45.00	45.00	-19	6,549	-0.29%
2023/10/13	15.4	44.31	3	44.43	44.25	12.4	6,610	0.19%
2023/10/12	1	45.35	0	0.00	45.65	1	6,579	0.02%
2023/10/11	6	45.88	7	45.81	45.25	-1	6,647	-0.02%
2023/10/04	0.1	45.95	0	0.00	46.35	0.1	6,971	0.00%
2023/10/03	0.4	46.86	0	0.00	46.00	0.4	7,134	0.00%
2023/10/02	0	0.00	1	47.65	47.35	-1	7,230	-0.01%
2023/09/28	1	49.00	2	48.78	48.30	-1	7,291	-0.01%
2023/09/26	1	49.00	1	48.75	48.70	0	8,660	0.00%
2023/09/25	3	48.97	1	49.25	49.20	2	9,197	0.02%
2023/09/21	1.1	50.57	1	51.40	49.80	0.1	9,532	0.00%
2023/09/20	0.2	51.65	0.2	52.00	51.30	0	9,490	0.00%
2023/09/18	7	50.40	1	50.80	50.90	6	9,376	0.06%
2023/09/15	5	50.13	9	50.91	50.60	-4	9,386	-0.04%
2023/09/11	0.3	46.00	0	0.00	46.00	0.3	8,719	0.00%
2023/09/07	0.2	45.83	0	46.00	45.65	0.2	8,817	0.00%
2023/09/06	14	46.60	10	46.30	46.30	4	8,880	0.05%
2023/09/05	2	47.03	0	0.00	47.30	2	8,935	0.02%
2023/09/01	0	0.00	5	44.90	44.90	-5	9,167	-0.05%
2023/08/29	2	45.40	3	45.67	45.35	-1	9,324	-0.01%
2023/08/28	0	0.00	2	46.10	46.10	-2	9,394	-0.02%
2023/08/25	2	45.90	2	46.15	45.90	0	9,499	0.00%
2023/08/24	5	46.28	9	46.11	46.00	-4	9,566	-0.04%
2023/08/23	3	48.03	2	47.55	47.55	1	9,478	0.01%
2023/08/21	7	49.77	24	49.98	49.30	-17	9,449	-0.18%
2023/08/18	2	49.35	2.2	50.38	50.50	-0.2	9,404	0.00%
2023/08/17	1	46.15	1	46.70	47.90	0	9,202	0.00%
2023/08/16	0	0.00	1.2	47.50	47.60	-1.2	9,232	-0.01%
2023/08/15	0	0.00	2	49.00	49.00	-2	9,236	-0.02%
2023/08/11	2	49.50	3.9	50.15	50.60	-1.9	9,367	-0.02%
2023/08/09	0.1	50.00	0	0.00	50.10	0.1	9,428	0.00%
2023/08/08	0	0.00	6	50.03	50.10	-6	9,472	-0.06%
2023/08/07	2.1	50.41	1.1	50.41	50.50	1	9,594	0.01%
2023/08/04	0.1	51.50	0	0.00	51.60	0.1	9,661	0.00%
2023/07/31	1.5	50.69	0	0.00	50.40	1.5	9,784	0.02%
2023/07/28	2.1	51.20	0.4	51.20	51.80	1.7	9,824	0.02%
2023/07/26	1.1	49.24	2	49.80	49.45	-0.9	9,944	-0.01%
2023/07/25	4.1	49.39	7.6	49.40	49.20	-3.5	9,972	-0.03%
2023/07/24	2.1	49.86	8	49.48	49.30	-5.9	10,070	-0.06%
2023/07/21	6	51.43	3	50.90	50.90	3	10,120	0.03%
2023/07/20	3	51.47	1	51.70	51.90	2	10,171	0.02%
2023/07/19	0.2	50.50	0	0.00	50.90	0.2	10,214	0.00%
2023/07/18	2	51.15	0	0.00	50.40	2	10,362	0.02%
2023/07/17	0.2	50.30	0	0.00	51.00	0.2	10,322	0.00%
2023/07/14	1	50.90	0.6	50.46	50.40	0.4	10,323	0.00%
2023/07/13	0.3	50.22	12	50.63	49.30	-11.7	10,335	-0.11%
2023/07/12	5.1	51.89	2	52.40	51.60	3.1	10,261	0.03%
2023/07/11	2	53.60	4	53.50	53.60	-2	10,245	-0.02%
2023/07/10	12.1	54.82	1	55.10	53.60	11.1	10,259	0.11%
2023/07/07	3.4	56.67	3.1	56.79	56.70	0.3	10,090	0.00%
2023/07/06	0.1	57.40	3.3	57.35	57.60	-3.2	9,972	-0.03%
2023/07/05	11.1	57.56	9.3	56.86	57.70	1.8	9,939	0.02%
2023/07/04	62.2	60.37	50.5	59.04	57.30	11.7	9,675	0.12%
2023/07/03	7.6	57.10	11	57.85	58.90	-3.4	8,716	-0.04%
2023/06/30	5	59.32	34	59.15	59.00	-29	8,216	-0.35%
2023/06/29	3	57.73	0	0.00	57.30	3	7,941	0.04%
2023/06/28	6.2	58.39	0.2	58.70	58.40	6.1	7,880	0.08%
2023/06/27	5	59.48	1	59.70	58.80	4	7,873	0.05%
2023/06/26	8	59.34	0	0.00	58.80	8	7,871	0.10%
2023/06/21	5	60.00	0	0.00	60.20	5	7,865	0.06%
2023/06/20	9.1	61.19	0	0.00	61.00	9.1	7,836	0.12%
2023/06/19	5.1	62.48	2	61.30	61.10	3.1	7,892	0.04%
2023/06/16	0	0.00	0.2	62.60	62.60	-0.2	7,918	0.00%
2023/06/15	0.6	61.82	0	0.00	61.70	0.6	7,940	0.01%
2023/06/14	1	62.50	1	61.90	62.20	0	8,067	0.00%
2023/06/13	1	61.86	0.1	61.80	61.80	0.9	8,375	0.01%
2023/06/08	0	0.00	4	62.05	61.50	-4	9,687	-0.04%
2023/06/07	0.3	59.50	1	60.00	59.80	-0.7	9,917	-0.01%
2023/06/06	1	59.10	4	59.30	59.50	-3	9,925	-0.03%
2023/06/05	1	58.30	0.3	58.10	58.00	0.7	9,958	0.01%
2023/06/02	0	0.00	2.1	58.14	58.10	-2.1	10,005	-0.02%
2023/06/01	2	57.27	2	57.10	57.10	0	10,059	0.00%
2023/05/31	5.1	58.49	0	0.00	58.00	5.1	10,104	0.05%
2023/05/30	1	59.70	2	59.45	58.70	-1	10,281	-0.01%
2023/05/29	0	0.00	1	59.90	60.00	-1	10,361	-0.01%
2023/05/26	0	0.00	2	59.25	58.90	-2	10,595	-0.02%
2023/05/25	1.3	59.17	0	0.00	58.70	1.3	10,907	0.01%
2023/05/24	1	60.10	0	0.00	60.10	1	11,227	0.01%
2023/05/22	0	0.00	30	59.40	60.20	-30	11,482	-0.26%
2023/05/19	2	60.40	0	0.00	60.30	2	11,432	0.02%
2023/05/18	31	59.95	30.1	60.21	59.60	1	11,369	0.01%
2023/05/16	1	59.80	0	0.00	59.60	1	11,367	0.01%
2023/05/15	1	58.30	0	0.00	60.20	1	11,413	0.01%
2023/05/11	30.1	60.47	0	0.00	59.10	30.1	11,447	0.26%
2023/05/10	1.3	61.26	3	61.27	61.60	-1.7	11,368	-0.02%
2023/05/08	0.1	59.50	0	0.00	59.40	0.1	11,536	0.00%
2023/05/05	0	0.00	1	60.10	59.50	-1	11,898	-0.01%
2023/05/04	2.1	60.83	30	60.70	60.10	-27.9	11,984	-0.23%
2023/05/03	16.1	61.21	12	61.43	60.50	4.1	12,004	0.03%
2023/05/02	2.1	63.20	1	63.40	63.20	1.1	11,970	0.01%
2023/04/27	1	63.00	0	0.00	63.70	1	12,176	0.01%
2023/04/26	0	0.00	1	63.20	63.70	-1	12,253	-0.01%
2023/04/25	0	64.40	0	0.00	64.20	0	12,258	0.00%
2023/04/24	1.2	65.03	0	0.00	65.50	1.2	12,374	0.01%
2023/04/21	4.8	65.46	0	0.00	65.00	4.8	12,497	0.04%
2023/04/19	0.1	68.70	0	0.00	68.00	0.1	12,630	0.00%
2023/04/18	2	69.55	0	0.00	69.00	2	12,772	0.02%
2023/04/14	0	0.00	2	69.65	69.90	-2	13,041	-0.02%
2023/04/13	0	0.00	4	68.20	68.50	-4	13,235	-0.03%
2023/04/12	0	0.00	1	69.50	68.80	-1	13,442	-0.01%
2023/04/11	2	68.85	3	69.17	68.60	-1	13,740	-0.01%
2023/04/10	2	69.75	5	69.00	68.80	-3	14,135	-0.02%
2023/04/07	2	68.55	1	69.40	69.40	1	14,505	0.01%
2023/04/06	2.2	68.28	0	0.00	67.80	2.2	14,953	0.01%
2023/03/31	4	69.23	1	68.90	68.50	3	15,727	0.02%
2023/03/30	0	0.00	4	68.90	68.50	-4	17,126	-0.02%
2023/03/27	0	0.00	2.2	70.09	69.70	-2.2	18,992	-0.01%
2023/03/24	2	70.10	0	0.00	70.50	2	19,983	0.01%
2023/03/23	5	69.66	1.1	69.35	69.90	3.9	20,125	0.02%
2023/03/22	30.1	69.47	14	69.43	70.40	16.1	20,171	0.08%
2023/03/21	3	69.53	1	69.10	69.00	2	20,226	0.01%
2023/03/20	2	69.90	0	0.00	69.60	2	20,233	0.01%
2023/03/17	1.4	68.91	1	69.00	69.00	0.4	20,203	0.00%
2023/03/16	25	68.94	41	68.59	68.20	-16	20,128	-0.08%
2023/03/15	50.4	71.59	33.5	71.31	71.00	16.9	19,886	0.08%
2023/03/14	36.5	73.09	26.1	73.23	72.50	10.4	19,571	0.05%
2023/03/13	11	80.55	11.8	80.32	80.50	-0.8	18,898	0.00%
2023/03/10	11	81.27	7	80.71	79.10	4	18,755	0.02%
2023/03/09	0.1	80.40	3	79.93	80.10	-2.9	18,527	-0.02%
2023/03/08	1.4	79.17	3.1	79.09	79.00	-1.7	18,647	-0.01%
2023/03/07	3	80.47	6	80.90	80.70	-3	18,699	-0.02%
2023/03/06	9.1	80.97	8.1	80.84	80.60	1	18,803	0.01%
2023/03/03	2	79.90	7	79.99	81.10	-5	19,016	-0.03%
2023/03/02	4	80.50	3	80.17	80.70	1	19,149	0.01%
2023/03/01	2.3	78.00	2	78.10	78.60	0.3	18,998	0.00%
2023/02/24	25	79.42	29.3	79.43	79.60	-4.3	18,961	-0.02%
2023/02/23	8.1	79.33	19	79.58	79.20	-10.9	18,829	-0.06%
2023/02/22	8.2	78.61	6.2	77.92	76.70	2.1	18,592	0.01%
2023/02/21	11	76.31	9.6	76.87	77.50	1.4	18,344	0.01%
2023/02/20	7.5	73.67	2	73.55	74.00	5.5	18,296	0.03%
2023/02/16	1	73.60	4	73.83	73.70	-3	18,664	-0.02%
2023/02/15	2	74.40	3	73.90	73.70	-1	19,073	-0.01%
2023/02/14	8	74.90	0	0.00	74.80	8	19,329	0.04%
2023/02/13	10	73.75	11	73.85	73.80	-1	19,474	-0.01%
2023/02/10	0.2	76.60	4	75.78	75.50	-3.9	19,706	-0.02%
2023/02/09	14.1	77.23	5	77.28	76.90	9.1	20,025	0.05%
2023/02/08	0	0.00	5	77.68	77.90	-5	20,279	-0.02%
2023/02/07	3	77.00	2	77.35	77.60	1	20,350	0.00%
2023/02/06	4.3	77.28	4	76.50	76.10	0.3	20,482	0.00%
2023/02/03	17	80.40	13	80.48	79.50	4	20,459	0.02%
2023/02/02	8	78.29	4	78.49	78.60	4	20,220	0.02%
2023/02/01	3	76.47	1	76.60	76.70	2	20,217	0.01%
2023/01/31	3	76.19	1	75.80	75.90	2	20,313	0.01%
2023/01/30	1	73.90	4	74.10	75.60	-3	20,414	-0.01%
2023/01/17	2	74.00	1	73.60	73.60	1	20,433	0.00%
2023/01/16	1	73.70	1	73.00	73.70	0	20,475	0.00%
2023/01/13	1.1	74.98	0	0.00	74.50	1.1	20,424	0.01%
2023/01/12	0.2	75.40	1.5	75.28	74.10	-1.3	20,536	-0.01%
2023/01/11	0	0.00	2	77.40	76.10	-2	20,473	-0.01%
2023/01/10	2	77.70	8	77.24	76.50	-6	20,444	-0.03%
2023/01/09	1	77.70	3.3	77.55	77.50	-2.3	20,639	-0.01%
2023/01/06	7	76.94	9	77.60	77.80	-2	20,709	-0.01%
2023/01/05	4	78.03	12	78.16	77.10	-8	20,762	-0.04%
2023/01/04	2	77.60	1	77.10	77.10	1	20,903	0.00%
2023/01/03	11	81.30	12	79.95	79.20	-1	20,825	0.00%
2022/12/30	13	81.12	11	80.25	80.10	2	20,753	0.01%
2022/12/29	3	79.23	0	0.00	79.20	3	20,637	0.01%
2022/12/28	13	81.46	6	80.30	79.00	7	20,583	0.03%
2022/12/27	8	84.21	3	82.80	82.10	5	20,463	0.02%
2022/12/26	26	84.33	31	83.02	82.40	-5	20,553	-0.02%
2022/12/23	44	85.94	41.7	84.54	86.20	2.3	20,344	0.01%
2022/12/22	42.5	83.91	42.1	84.55	87.20	0.4	19,732	0.00%
2022/12/21	39.1	78.64	40.2	78.57	79.80	-1.1	18,579	-0.01%
2022/12/20	32.7	78.04	31	78.07	76.70	1.7	18,285	0.01%
2022/12/19	43.1	78.80	22	77.59	76.20	21.1	18,086	0.12%
2022/12/16	17	75.82	22	76.65	78.80	-5	17,509	-0.03%
2022/12/15	10	72.90	15	72.43	72.50	-5	16,827	-0.03%
2022/12/14	6	69.90	3	70.10	70.70	3	17,223	0.02%
2022/12/13	4	70.18	1	71.00	70.30	3	17,331	0.02%
2022/12/12	0.1	69.40	2.3	69.67	69.30	-2.3	17,584	-0.01%
2022/12/08	2	68.60	2	68.70	68.60	0	18,088	0.00%
2022/12/07	4.1	69.52	0	0.00	69.10	4.1	18,250	0.02%
2022/12/06	12	71.04	1	72.60	70.60	11	18,254	0.06%
2022/12/05	1	75.00	0	0.00	74.30	1	18,390	0.01%
2022/12/02	2	74.85	2	74.80	74.50	0	18,584	0.00%
2022/12/01	3	76.47	5.3	76.32	75.30	-2.3	18,774	-0.01%
2022/11/30	4	74.83	4	75.53	76.10	0	18,698	0.00%
2022/11/29	5	73.48	3	74.40	74.70	2	18,769	0.01%
2022/11/28	7	72.99	2	72.90	72.90	5	18,998	0.03%
2022/11/25	8.3	76.16	11	75.92	74.90	-2.7	18,973	-0.01%
2022/11/24	10	74.53	9.3	75.19	75.40	0.7	19,000	0.00%
2022/11/23	0	0.00	3	70.80	71.10	-3	18,785	-0.02%
2022/11/22	2	69.20	0	0.00	69.10	2	18,934	0.01%
2022/11/21	7	70.49	3	70.50	69.50	4	18,878	0.02%
2022/11/18	1	74.20	6	74.00	71.80	-5	18,843	-0.03%
2022/11/17	4	74.63	1	74.90	74.20	3	18,944	0.02%
2022/11/16	0	0.00	3	75.30	75.30	-3	18,910	-0.02%
2022/11/15	1	73.00	5.1	73.96	74.60	-4.1	18,998	-0.02%
2022/11/14	3	74.40	10	74.35	74.10	-7	18,805	-0.04%
2022/11/11	44	74.01	36	73.79	73.50	8	18,698	0.04%
2022/11/10	11	74.28	1	73.80	74.40	10	18,395	0.05%
2022/11/09	1	71.10	0.1	71.55	72.00	0.9	18,244	0.00%
2022/11/08	9	71.13	1	70.70	70.40	8	18,282	0.04%
2022/11/07	0	0.00	2.1	68.63	70.00	-2.1	18,009	-0.01%
2022/11/04	2	65.90	4.5	66.44	66.60	-2.5	17,759	-0.01%
2022/11/03	2	65.80	0	0.00	65.80	2	17,605	0.01%
2022/11/02	3	67.27	1	66.50	66.50	2	17,748	0.01%
2022/11/01	0	0.00	4	66.68	66.00	-4	17,590	-0.02%
2022/10/31	20	67.47	20	67.91	67.70	0	17,596	0.00%
2022/10/28	6	69.23	8	69.15	68.50	-2	17,585	-0.01%
2022/10/27	6	69.73	4.3	69.79	70.50	1.7	17,529	0.01%
2022/10/26	3	69.17	4	68.98	69.20	-1	17,483	-0.01%
2022/10/24	0	68.40	1	69.60	68.50	-1	17,586	-0.01%
2022/10/21	1	66.80	1.2	67.21	66.50	-0.2	17,570	0.00%
2022/10/20	20	64.33	20	64.35	66.90	0	17,578	0.00%
2022/10/18	2	66.15	2	66.90	67.00	0	17,674	0.00%
2022/10/17	9	64.07	13.3	63.58	64.90	-4.3	17,705	-0.02%
2022/10/14	8	69.34	13	68.77	68.80	-5	17,512	-0.03%
2022/10/13	3.1	68.90	3	65.67	65.40	0.1	17,873	0.00%
2022/10/12	24	69.29	23	69.00	68.30	1	18,252	0.01%
2022/10/11	7	72.49	7	72.10	72.20	0	18,103	0.00%
2022/10/07	11	73.64	10.3	73.32	73.20	0.7	17,998	0.00%
2022/10/06	10	72.39	10	72.88	73.60	0	18,048	0.00%
2022/10/05	5	74.02	4	73.12	72.90	1	18,103	0.01%
2022/10/03	27	70.56	27	70.11	70.30	0	18,110	0.00%
2022/09/30	14	65.34	15	65.93	66.80	-1	17,994	-0.01%
2022/09/29	3	68.10	3	68.40	66.50	0	17,966	0.00%
2022/09/28	1.9	66.71	0	0.00	65.70	1.9	17,990	0.01%
2022/09/27	0	0.00	0.3	69.90	71.00	-0.3	18,355	0.00%
2022/09/26	9	71.62	14.4	69.95	69.40	-5.4	18,480	-0.03%
2022/09/23	14	75.44	14	75.72	74.90	0	18,620	0.00%
2022/09/22	10	75.98	4	76.45	74.70	6	18,861	0.03%
2022/09/21	11	77.90	14	78.54	78.30	-3	19,104	-0.02%
2022/09/19	38.3	77.29	40	76.09	74.10	-1.7	19,630	-0.01%
2022/09/16	10	79.41	6	79.87	80.70	4	19,925	0.02%
2022/09/15	7	80.53	14	81.07	80.70	-7	20,286	-0.03%
2022/09/14	5	76.78	3.3	78.43	79.10	1.7	20,546	0.01%
2022/09/13	4	78.28	0	0.00	77.70	4	20,614	0.02%
2022/09/12	10	77.96	9	78.07	76.90	1	20,925	0.00%
2022/09/08	1.1	73.57	1.1	72.95	74.10	-0.1	20,836	0.00%
2022/09/07	3.5	74.13	0.5	74.00	74.50	3	20,908	0.01%
2022/09/06	6.3	77.42	3.4	77.32	76.80	2.9	20,750	0.01%
2022/09/05	5.1	76.92	8.2	76.75	76.20	-3.1	20,692	-0.01%
2022/09/02	15.2	79.62	24.3	79.75	78.00	-9.1	20,581	-0.04%
2022/09/01	2	84.30	1	84.00	83.70	1	20,346	0.00%
2022/08/31	5.3	85.79	8.2	85.80	86.80	-2.9	20,415	-0.01%
2022/08/30	2.1	86.50	1	86.00	86.10	1.1	20,129	0.01%
2022/08/29	7	87.29	2	89.00	86.30	5	20,111	0.02%
2022/08/26	4	93.70	4	93.63	93.10	0	20,046	0.00%
2022/08/25	2.1	92.81	1.1	92.55	92.80	1	20,010	0.00%
2022/08/24	13	92.73	13	91.38	91.30	0	20,068	0.00%
2022/08/23	6	95.65	1.2	95.11	94.60	4.9	20,090	0.02%
2022/08/22	27.2	95.63	19.2	95.82	95.10	8	20,154	0.04%
2022/08/19	1	100.50	0	0.00	100.50	1	20,021	0.00%
2022/08/18	0.1	101.50	5	100.90	101.00	-5	20,220	-0.02%
2022/08/17	5	101.50	1.3	101.40	101.50	3.8	20,697	0.02%
2022/08/16	3.1	100.18	2	100.00	99.90	1.1	21,251	0.01%
2022/08/15	2.1	101.51	0	0.00	101.50	2.1	21,871	0.01%
2022/08/11	2.1	103.50	0	0.00	103.00	2.1	21,901	0.01%
2022/08/10	2	103.00	0	0.00	103.00	2	21,885	0.01%
2022/08/09	1	105.50	2	105.25	105.00	-1	21,937	0.00%
2022/08/08	3.1	105.56	4	106.75	107.50	-0.9	21,826	0.00%
2022/08/05	0.1	107.50	2	107.25	107.50	-1.9	21,846	-0.01%
2022/08/04	2	103.51	1	104.00	104.00	1	21,921	0.00%
2022/08/03	8.4	105.22	8	104.50	104.50	0.4	21,955	0.00%
2022/08/02	3	104.00	0	0.00	105.00	3	22,088	0.01%
2022/08/01	1	107.00	0	0.00	107.50	1	22,109	0.00%
2022/07/29	2	107.25	7	107.29	107.00	-5	22,202	-0.02%
2022/07/28	6	102.75	4	103.00	102.00	2	22,118	0.01%
2022/07/27	2	104.75	5	103.40	104.50	-3	22,091	-0.01%
2022/07/26	12	101.50	1	101.00	100.50	11	22,099	0.05%
2022/07/25	5.1	104.41	3	104.00	104.00	2.1	21,952	0.01%
2022/07/22	1	106.50	8	106.31	106.50	-7	21,993	-0.03%
2022/07/21	7	106.57	0	0.00	105.50	7	22,013	0.03%
2022/07/20	15.3	107.15	5	105.00	103.50	10.3	21,989	0.05%
2022/07/19	12	129.21	26.6	129.42	131.00	-14.6	21,598	-0.07%
2022/07/18	3	120.50	3	119.00	121.00	0	21,147	0.00%
2022/07/15	5	117.90	3	118.50	117.00	2	21,144	0.01%
2022/07/14	1	115.00	0	0.00	118.50	1	21,219	0.00%
2022/07/13	3	116.83	6	115.92	113.50	-3	21,063	-0.01%
2022/07/12	2	112.00	10	110.50	112.00	-8	20,966	-0.04%
2022/07/11	3	121.50	1	118.50	120.50	2	20,719	0.01%
2022/07/08	5	119.00	5	120.70	120.50	0	20,675	0.00%
2022/07/07	7	114.64	6.4	114.97	116.50	0.6	20,505	0.00%
2022/07/06	1	113.50	3	114.50	113.50	-2	20,500	-0.01%
2022/07/05	9	114.61	10.1	115.30	116.00	-1.1	20,405	-0.01%
2022/07/04	8	114.31	9	114.56	115.50	-1	19,948	-0.01%
2022/07/01	8	116.81	9	115.67	111.00	-1	19,836	-0.01%
2022/06/30	4	117.74	5	119.00	119.00	-1	19,480	0.00%
2022/06/29	6	122.16	5	121.40	120.00	1	19,155	0.01%
2022/06/28	8	123.88	7.3	125.74	128.00	0.8	18,787	0.00%
2022/06/27	8	125.69	9	126.06	128.00	-1	18,412	-0.01%
2022/06/24	9.3	116.04	12.1	117.45	116.50	-2.8	17,937	-0.02%
2022/06/23	10.1	115.34	9	114.50	110.50	1.1	17,617	0.01%
2022/06/22	13	120.33	12	118.17	120.00	1	17,276	0.01%
2022/06/21	5	120.80	17	121.06	123.50	-12	16,758	-0.07%
2022/06/20	10	126.24	6	122.42	119.50	4	16,534	0.02%
2022/06/17	19	132.92	16.2	132.02	131.00	2.8	16,156	0.02%
2022/06/16	32.3	136.50	40	134.98	131.00	-7.7	15,984	-0.05%
2022/06/15	10	141.65	8	142.19	140.50	2	16,030	0.01%
2022/06/14	3	143.33	0	0.00	143.00	3	16,380	0.02%
2022/06/13	19	144.00	11	144.68	143.00	8	17,312	0.05%
2022/06/10	12.1	150.89	7	150.86	150.00	5.1	17,735	0.03%
2022/06/09	14	156.15	6.2	155.19	155.00	7.8	17,977	0.04%
2022/06/07	3	159.50	2	159.00	159.00	1	18,565	0.01%
2022/06/06	4	159.13	5	160.20	158.50	-1	19,086	-0.01%
2022/06/02	6	159.33	2	159.25	158.50	4	19,672	0.02%
2022/06/01	6	159.33	6	160.50	159.50	0	20,734	0.00%
2022/05/31	11	158.27	10	156.90	157.00	1	22,047	0.00%
2022/05/30	3	160.33	4	159.13	158.50	-1	22,405	0.00%
2022/05/27	5	158.00	5.1	159.22	160.50	-0.1	22,706	0.00%
2022/05/26	11	160.36	9	160.22	156.50	2	23,032	0.01%
2022/05/25	15	162.40	12	160.21	160.50	3	23,196	0.01%
2022/05/24	11	164.32	9.1	162.45	161.50	1.9	23,415	0.01%
2022/05/23	0.2	162.00	12	161.57	163.50	-11.8	23,452	-0.05%
2022/05/20	2.1	147.05	3.1	148.32	149.00	-1	23,616	0.00%
2022/05/19	9	142.17	14	143.89	146.00	-5	24,528	-0.02%
2022/05/18	6	144.42	6	145.67	147.50	0	25,491	0.00%
2022/05/17	17.1	145.51	15.2	143.95	143.00	1.9	26,034	0.01%
2022/05/16	6	150.17	3	150.50	148.00	3	26,380	0.01%
2022/05/13	1	151.00	2	153.00	153.50	-1	26,755	0.00%
2022/05/12	3	153.00	4	151.50	148.50	-1	27,852	0.00%
2022/05/11	6	150.58	6	151.75	151.50	0	28,048	0.00%
2022/05/10	0	150.50	1.2	151.23	151.50	-1.2	28,426	0.00%
2022/05/09	16	151.81	17.2	148.95	148.00	-1.2	28,842	0.00%
2022/05/06	7	149.43	6	150.58	151.50	1	29,843	0.00%
2022/05/05	6	151.00	8	153.13	153.00	-2	29,960	-0.01%
2022/05/04	1	150.50	1	148.50	148.50	0	29,923	0.00%
2022/05/03	5	144.60	3	144.35	146.00	2	30,123	0.01%
2022/04/29	0	0.00	3	146.50	146.00	-3	30,426	-0.01%
2022/04/28	12.1	143.45	7	143.07	142.00	5.1	30,615	0.02%
2022/04/27	9	143.22	9.3	141.30	144.00	-0.3	30,648	0.00%
2022/04/26	15.2	148.23	4	145.00	145.00	11.2	30,761	0.04%
2022/04/25	9.1	149.89	5	148.00	148.00	4.1	30,860	0.01%
2022/04/22	17	155.18	17	157.06	156.00	0	30,890	0.00%
2022/04/21	1	158.00	6	158.25	157.50	-5	31,098	-0.02%
2022/04/20	10	156.65	7	157.29	155.50	3	31,348	0.01%
2022/04/19	3	154.67	2	156.00	156.00	1	31,482	0.00%
2022/04/18	4.1	150.54	5	151.60	151.00	-0.9	31,728	0.00%
2022/04/15	4	154.50	8	155.13	155.00	-4	32,036	-0.01%
2022/04/14	14.1	156.46	6	154.58	154.50	8.1	32,163	0.03%
2022/04/13	1	158.00	4	156.13	158.00	-3	32,253	-0.01%
2022/04/12	4.1	147.57	8	149.44	153.00	-3.9	32,311	-0.01%
2022/04/11	12.6	153.25	7	152.29	151.50	5.6	32,351	0.02%
2022/04/08	0	0.00	9.4	152.65	154.00	-9.4	32,947	-0.03%
2022/04/07	15.3	150.75	12	149.50	149.50	3.3	33,063	0.01%
2022/04/06	18	155.17	20.1	155.43	156.00	-2	33,093	-0.01%
2022/04/01	4.3	158.57	2	159.75	160.00	2.3	33,478	0.01%
2022/03/31	19	157.21	14	158.14	158.50	5	33,528	0.02%
2022/03/30	4	158.88	9.2	158.58	160.00	-5.2	33,688	-0.02%
2022/03/29	9	154.89	6	154.92	154.50	3	33,769	0.01%
2022/03/28	1	154.99	0	156.50	156.00	1	34,092	0.00%
2022/03/25	11.5	155.93	12	155.13	153.50	-0.5	34,467	0.00%
2022/03/24	6	161.59	2	160.50	160.00	4	34,857	0.01%
2022/03/23	0	0.00	1	165.50	163.00	-1	35,566	0.00%
2022/03/22	3	163.67	0	167.00	162.50	3	36,222	0.01%
2022/03/21	10.2	163.46	8	164.19	163.00	2.2	37,126	0.01%
2022/03/18	17.4	161.47	12.3	162.65	163.00	5.1	38,261	0.01%
2022/03/17	12.3	164.31	25	165.20	168.00	-12.7	38,841	-0.03%
2022/03/16	58.2	166.93	38	160.62	161.50	20.2	39,919	0.05%
2022/03/15	15.1	176.71	2	183.00	172.50	13.1	39,944	0.03%
2022/03/14	13	179.85	31	180.35	182.00	-18	41,030	-0.04%
2022/03/11	21.1	175.31	3	175.33	175.00	18.1	42,473	0.04%
2022/03/10	3	179.17	2	179.00	176.50	1	43,249	0.00%
2022/03/09	13	173.73	13.5	174.39	174.00	-0.5	43,857	0.00%
2022/03/08	9	174.61	13.1	175.02	170.50	-4.1	44,460	-0.01%
2022/03/07	31	188.94	25	186.86	180.00	6	43,865	0.01%
2022/03/04	65.1	198.37	66.4	197.10	192.00	-1.4	43,042	0.00%
2022/03/03	11.1	193.54	67.1	195.80	192.00	-56	41,921	-0.13%
2022/03/02	32	192.75	14	191.21	190.50	18	41,774	0.04%
2022/03/01	2	194.25	33.1	193.36	193.00	-31.1	41,636	-0.07%
2022/02/25	11	186.59	8	185.75	187.00	3	41,391	0.01%
2022/02/24	92	184.26	40.3	187.04	182.00	51.7	41,218	0.13%
2022/02/23	7	189.00	36	189.53	190.00	-29	40,843	-0.07%
2022/02/22	38.1	184.17	6	182.33	181.50	32.1	40,488	0.08%
2022/02/21	25.8	197.87	21.1	197.76	195.00	4.7	39,762	0.01%
2022/02/18	36.1	190.25	65.5	192.03	194.50	-29.4	39,031	-0.08%
2022/02/17	24.1	186.81	26.1	187.02	183.00	-2	38,225	-0.01%
2022/02/16	10	182.85	15	184.27	183.50	-5	37,912	-0.01%
2022/02/15	14.1	179.81	10.1	180.00	178.50	4.1	38,206	0.01%
2022/02/14	62.1	179.73	64	182.05	180.00	-1.9	38,783	0.00%
2022/02/11	8.1	174.79	9	173.28	172.00	-0.9	38,390	0.00%
2022/02/10	18.1	173.88	18	175.19	175.50	0.1	39,037	0.00%
2022/02/09	40	174.71	50	174.78	173.50	-10	39,741	-0.03%
2022/02/08	17.3	168.00	30	169.05	172.00	-12.7	39,830	-0.03%
2022/02/07	2.1	160.24	3	158.17	162.00	-0.9	39,996	0.00%
2022/01/26	8	148.31	8	148.13	147.50	0	41,239	0.00%
2022/01/25	11.1	148.10	12	146.00	145.50	-0.9	41,581	0.00%
2022/01/24	18	151.25	6	151.25	153.00	12	41,813	0.03%
2022/01/21	11.1	155.14	11.1	152.00	151.50	0	42,137	0.00%
2022/01/20	2	161.52	1	162.50	161.00	1	42,290	0.00%
2022/01/19	21	163.50	10.2	161.49	161.50	10.8	42,524	0.03%
2022/01/18	33	166.59	32	166.97	166.00	1	42,715	0.00%
2022/01/17	21	167.90	18	166.61	166.00	3	43,550	0.01%
2022/01/14	3	169.99	4	167.63	173.50	-1	44,029	0.00%
2022/01/13	18.1	172.46	20	172.53	168.50	-1.9	44,460	0.00%
2022/01/12	10.1	178.41	7	176.14	176.00	3.1	44,725	0.01%
2022/01/11	8	179.19	10	179.95	181.50	-2	45,521	0.00%
2022/01/10	27	182.13	14	180.11	179.50	13	46,605	0.03%
2022/01/07	3	189.17	3.3	186.89	187.50	-0.3	47,315	0.00%
2022/01/06	2	190.25	4	191.88	191.00	-2	48,866	0.00%
2022/01/05	11	192.55	14	190.89	191.00	-3	49,726	-0.01%
2022/01/04	6.1	186.92	5.2	188.56	191.50	0.9	50,499	0.00%
2022/01/03	22.4	187.77	12	188.12	187.50	10.4	51,296	0.02%
2021/12/30	6.1	198.67	0	0.00	198.50	6.1	51,827	0.01%
2021/12/29	21	201.31	13	201.08	201.00	8	52,778	0.02%
2021/12/28	10.1	203.52	26	203.56	200.50	-15.9	54,654	-0.03%
2021/12/27	17.1	199.03	5	199.20	199.00	12.1	55,451	0.02%
2021/12/24	5	200.50	4	199.25	199.00	1	56,326	0.00%
2021/12/23	15	204.73	23	202.91	200.00	-8	56,322	-0.01%
2021/12/22	27.6	203.40	73	204.09	204.00	-45.4	56,540	-0.08%
2021/12/21	11	202.18	25.1	204.09	207.00	-14.1	56,543	-0.02%
2021/12/20	57	200.89	28	198.13	199.00	29	56,620	0.05%
2021/12/17	15	201.83	35	202.33	200.00	-20	56,644	-0.04%
2021/12/16	29	200.50	19	198.47	196.50	10	56,315	0.02%
2021/12/15	29.1	196.16	28	195.80	199.00	1.1	56,196	0.00%
2021/12/14	81.1	197.95	43.1	192.72	189.50	38	56,156	0.07%
2021/12/13	54	207.94	36	203.97	201.50	18	55,319	0.03%
2021/12/10	92.1	206.05	77.3	208.37	210.50	14.8	55,553	0.03%
2021/12/09	31	201.08	73.4	202.80	208.00	-42.4	54,894	-0.08%
2021/12/08	85.1	199.02	73.7	197.65	197.00	11.4	54,715	0.02%
2021/12/07	46.1	185.55	66.3	188.46	191.00	-20.2	54,241	-0.04%
2021/12/06	13.1	173.73	24	174.94	176.50	-10.9	53,587	-0.02%
2021/12/03	61	170.10	53	166.32	164.50	8	53,625	0.01%
2021/12/02	16	162.82	51.6	164.77	169.50	-35.6	53,692	-0.07%
2021/12/01	3	154.67	2	156.00	154.50	1	53,099	0.00%
2021/11/30	1.1	155.95	2	157.00	156.50	-0.9	53,553	0.00%
2021/11/29	6	152.67	12	154.00	153.00	-6	54,150	-0.01%
2021/11/26	7	153.36	9.1	153.95	152.00	-2.1	55,260	0.00%
2021/11/25	26.1	156.08	11.4	156.40	157.50	14.7	55,943	0.03%
2021/11/24	5.1	153.40	2.2	154.23	154.00	2.9	56,530	0.01%
2021/11/23	10.6	155.44	11	156.27	154.00	-0.4	58,328	0.00%
2021/11/22	19.2	155.87	15	155.70	154.50	4.2	60,206	0.01%
2021/11/19	11	157.14	7.6	156.53	156.00	3.4	61,871	0.01%
2021/11/18	1	159.00	7.1	160.41	160.50	-6.1	64,140	-0.01%
2021/11/17	11	157.77	9	158.00	158.50	2	66,010	0.00%
2021/11/16	14	159.36	22.1	160.86	161.00	-8.1	67,378	-0.01%
2021/11/15	25	160.56	29	158.41	157.00	-4	69,856	-0.01%
2021/11/12	23	159.04	25	160.56	159.00	-2	71,211	0.00%
2021/11/11	35.1	171.46	23.1	170.61	159.50	12	71,484	0.02%
2021/11/10	31.1	183.84	13.3	181.24	177.00	17.8	72,107	0.02%
2021/11/09	33.2	186.44	13	187.23	183.50	20.2	73,224	0.03%
2021/11/08	57.1	184.12	43.1	186.38	190.00	14.1	73,787	0.02%
2021/11/05	7.1	174.71	7	173.86	178.00	0.1	74,735	0.00%
2021/11/04	56.1	178.03	47	175.82	174.50	9.1	76,083	0.01%
2021/11/03	68	168.90	68.3	173.87	171.50	-0.3	76,323	0.00%
2021/11/02	9	161.61	22.1	161.42	161.00	-13.1	76,868	-0.02%
2021/11/01	29	163.02	16	161.13	158.50	13	77,612	0.02%
2021/10/29	29	157.48	29.5	159.26	160.00	-0.5	78,267	0.00%
2021/10/28	28.1	156.11	31.7	157.42	153.50	-3.6	79,584	0.00%
2021/10/27	1	155.00	3.4	153.35	153.00	-2.4	82,036	0.00%
2021/10/26	39	157.81	37.3	157.66	157.00	1.7	84,992	0.00%
2021/10/25	21	156.38	23.4	157.43	157.50	-2.4	87,571	0.00%
2021/10/22	33	155.65	30.1	154.09	152.50	2.9	90,066	0.00%
2021/10/21	15	163.60	15.3	162.98	159.00	-0.3	91,770	0.00%
2021/10/20	35	160.56	35.3	161.53	159.50	-0.2	92,550	0.00%
2021/10/19	16.3	160.08	19.1	161.04	158.00	-2.8	94,278	0.00%
2021/10/18	22.1	152.13	30.2	152.92	160.00	-8.1	96,471	-0.01%
2021/10/15	30	162.32	21.1	161.53	161.00	8.9	97,931	0.01%
2021/10/14	51	160.13	62.4	160.64	164.50	-11.4	98,982	-0.01%
2021/10/13	21	159.05	27	157.98	155.00	-6	99,248	-0.01%
2021/10/12	26.2	158.74	20.3	153.70	153.50	5.9	101,711	0.01%
2021/10/08	32	167.77	30	166.68	169.50	2	102,911	0.00%
2021/10/07	19	170.74	24.1	171.55	171.50	-5.1	105,121	0.00%
2021/10/06	20.1	168.27	27	166.02	161.50	-6.9	106,167	-0.01%
2021/10/05	152	171.54	151.2	160.74	173.00	0.8	107,309	0.00%	大買/大賣/
2021/10/04	113.2	166.94	116.6	169.95	165.50	-3.3	108,342	0.00%	大買/大賣/
2021/10/01	18.5	189.00	15	188.43	183.50	3.4	110,613	0.00%
2021/09/30	17	203.06	17	204.26	203.50	0	112,158	0.00%
2021/09/29	13	203.81	14	201.18	200.50	-1	113,993	0.00%
2021/09/28	15.3	202.38	8	202.07	203.50	7.2	115,755	0.01%
2021/09/27	26.1	213.76	13	215.27	208.00	13.1	117,732	0.01%
2021/09/24	20	213.48	27.1	214.96	215.00	-7.1	121,860	-0.01%
2021/09/23	1	209.50	6	209.17	207.50	-5	123,853	0.00%
2021/09/22	6.1	205.43	6	203.92	203.00	0.1	127,961	0.00%
2021/09/17	13	207.65	17	207.94	210.00	-4	129,019	0.00%
2021/09/16	9	202.61	8	202.06	200.50	1	131,239	0.00%
2021/09/15	45.1	201.37	40	201.60	205.00	5.1	132,972	0.00%
2021/09/14	46.4	209.72	32	203.58	201.50	14.4	136,191	0.01%
2021/09/13	27	213.44	35	213.71	210.00	-8	138,442	-0.01%
2021/09/10	29.1	209.53	30.5	211.20	211.50	-1.4	139,336	0.00%
2021/09/09	39	209.40	32.1	207.06	207.50	7	140,530	0.00%
2021/09/08	44.1	212.41	42.3	213.56	213.00	1.8	141,059	0.00%
2021/09/07	1	204.47	16.2	208.12	209.50	-15.2	141,359	-0.01%
2021/09/06	32.1	218.47	11	217.86	211.00	21.1	140,707	0.02%
2021/09/03	29.2	238.67	36	226.88	222.00	-6.8	140,444	0.00%
2021/09/02	15	240.70	16	240.34	235.50	-1	139,951	0.00%
2021/09/01	144.3	240.14	149.5	242.98	235.00	-5.2	139,269	0.00%	大買/大賣/
2021/08/31	31.1	248.03	35.1	245.81	248.00	-4	138,045	0.00%
2021/08/30	151	255.99	154	250.08	249.00	-3	137,102	0.00%	大買/大賣/
2021/08/27	145.5	253.84	147	259.07	252.00	-1.5	136,378	0.00%	大買/大賣/
2021/08/26	114.3	256.42	108	257.68	258.00	6.3	134,570	0.00%	大買/大賣/
2021/08/25	165.1	248.59	166.2	256.91	262.00	-1.1	132,823	0.00%	大買/大賣/
2021/08/24	147.2	251.90	136.5	245.78	244.00	10.6	131,087	0.01%	大買/大賣/
2021/08/23	154.2	238.98	196	244.55	248.00	-41.8	129,142	-0.03%	大買/大賣/
2021/08/20	74	221.96	80	217.34	225.50	-6	129,352	0.00%
2021/08/19	86.2	222.73	84	219.26	213.00	2.2	130,804	0.00%
2021/08/18	30.2	212.89	48.2	213.12	226.00	-18	129,864	-0.01%
2021/08/17	41	214.78	34	213.62	205.50	7	130,875	0.01%
2021/08/16	37.5	214.25	41	212.85	215.00	-3.5	131,847	0.00%
2021/08/13	147	226.93	137	224.39	215.00	10	131,260	0.01%	大買/大賣/
2021/08/12	76.2	222.50	76	218.67	230.00	0.1	131,665	0.00%
2021/08/11	116.3	220.99	113	218.86	217.00	3.3	131,247	0.00%	大買/大賣/
2021/08/10	70.3	232.14	78	234.44	225.00	-7.7	129,537	-0.01%
2021/08/09	134.3	233.89	122	234.27	229.00	12.3	128,839	0.01%	大買/大賣/
2021/08/06	117.1	233.87	132	235.75	231.00	-14.9	128,536	-0.01%	大買/大賣/
2021/08/05	69.3	226.17	60.6	226.61	221.00	8.6	127,154	0.01%
2021/08/04	18	232.58	20	232.90	233.00	-2	126,543	0.00%
2021/08/03	123	232.16	122.8	232.13	229.00	0.3	126,639	0.00%	大買/大賣/
2021/08/02	146.3	224.24	207.1	221.59	232.00	-60.8	125,565	-0.05%	大買/大賣/
2021/07/30	191.5	246.08	172.2	242.47	223.50	19.2	123,176	0.02%	大買/大賣/
2021/07/29	187.1	239.20	124.3	239.56	248.00	62.8	120,666	0.05%	大買/大賣/
2021/07/28	102.1	209.05	93.5	211.13	225.50	8.7	118,502	0.01%	大買/
2021/07/27	80	205.99	93.6	204.86	205.00	-13.6	116,098	-0.01%
2021/07/26	45.2	231.03	46.1	223.92	216.50	-0.9	115,006	0.00%
2021/07/23	68.3	245.25	59.1	244.64	240.00	9.2	113,819	0.01%
2021/07/22	87.3	229.76	100.8	226.77	240.00	-13.4	112,099	-0.01%
2021/07/21	75.1	253.08	64.7	256.75	238.50	10.4	109,689	0.01%
2021/07/20	52.4	274.18	56	265.43	260.50	-3.6	107,231	0.00%
2021/07/19	39.3	292.82	39.7	288.61	286.00	-0.4	105,706	0.00%
2021/07/16	148.7	292.07	131.4	293.35	286.00	17.4	105,178	0.02%	大買/大賣/
2021/07/15	54.6	267.11	74.2	268.54	278.50	-19.6	102,364	-0.02%
2021/07/14	91.3	255.53	95.8	252.91	253.50	-4.5	101,196	0.00%
2021/07/13	64	281.22	58.8	276.30	258.50	5.3	98,531	0.01%
2021/07/12	42.1	288.42	57.4	289.51	287.00	-15.3	96,744	-0.02%
2021/07/09	96.5	291.62	69.3	290.40	275.00	27.3	94,700	0.03%
2021/07/08	74.7	276.57	101.3	282.34	304.00	-26.6	92,400	-0.03%	大賣/
2021/07/07	146.4	293.13	131.3	282.63	276.50	15.1	89,534	0.02%	大買/大賣/
2021/07/06	151.1	306.57	137.5	308.45	296.00	13.7	87,537	0.02%	大買/大賣/
2021/07/05	115.8	310.31	115.9	309.19	302.00	-0.1	85,714	0.00%	大買/大賣/
2021/07/02	77.1	338.28	86.7	329.50	326.50	-9.6	83,762	-0.01%
2021/07/01	139.2	339.10	136.1	341.40	336.00	3.1	81,705	0.00%	大買/大賣/
2021/06/30	93.3	305.76	76.2	308.12	321.00	17.1	77,304	0.02%
2021/06/29	143.6	311.22	151.3	308.43	292.00	-7.7	75,146	-0.01%	大買/大賣/
2021/06/28	50.8	292.93	81	292.72	300.00	-30.2	71,395	-0.04%
2021/06/25	79.3	264.98	116.2	266.61	273.00	-36.9	70,194	-0.05%	大賣/
2021/06/24	81.1	237.64	70.2	234.89	248.50	10.9	67,663	0.02%
2021/06/23	164.4	244.09	127.1	242.56	226.00	37.3	65,883	0.06%	大買/大賣/
2021/06/22	137	265.59	111.2	266.05	251.00	25.8	61,674	0.04%	大買/大賣/
2021/06/21	54.1	238.48	48.2	245.82	249.00	5.8	58,851	0.01%
2021/06/18	36.3	214.95	39	216.06	226.50	-2.7	58,156	0.00%
2021/06/17	61.4	204.84	44	202.34	206.00	17.4	56,643	0.03%
2021/06/16	35.2	207.03	17	206.53	205.50	18.2	55,154	0.03%
2021/06/15	9	185.44	6	186.67	191.50	3	53,839	0.01%
2021/06/11	5	170.70	13.5	167.32	174.50	-8.5	53,432	-0.02%
2021/06/10	5.1	154.32	2.3	157.57	159.00	2.8	53,228	0.01%
2021/06/09	6	160.59	1	161.00	160.00	5	53,324	0.01%
2021/06/08	4	156.75	11.1	163.42	165.00	-7.1	53,404	-0.01%
2021/06/07	3.2	148.30	5	144.00	153.00	-1.8	53,464	0.00%
2021/06/04	11	158.28	2	157.50	155.50	9	53,521	0.02%
2021/06/03	4	160.40	4	161.63	161.00	0	53,592	0.00%
2021/06/02	7.2	161.62	1	159.50	160.00	6.2	53,515	0.01%
2021/06/01	1	154.00	7.1	158.44	159.50	-6.1	53,205	-0.01%
2021/05/31	4.3	146.77	10.7	150.32	145.00	-6.4	53,006	-0.01%
2021/05/28	57.3	148.39	86	148.53	154.50	-28.7	52,533	-0.05%
2021/05/27	54	137.65	42.2	138.19	140.50	11.8	50,723	0.02%
2021/05/26	42.2	120.68	105.1	120.25	128.00	-62.9	47,866	-0.13%	大賣/
2021/05/25	88.2	125.27	75.8	122.35	116.50	12.4	46,237	0.03%
2021/05/24	59.5	120.74	61	122.08	125.00	-1.5	43,825	0.00%
2021/05/21	14.3	112.10	27	113.59	114.00	-12.7	42,234	-0.03%
2021/05/20	29	96.67	41	97.86	104.00	-12	41,724	-0.03%
2021/05/19	31	92.06	23	93.44	94.60	8	39,609	0.02%
2021/05/18	17	84.80	17	85.52	86.00	0	39,042	0.00%
2021/05/17	21	77.69	25	77.82	78.20	-4	38,911	-0.01%
2021/05/14	30.2	77.64	30	76.99	81.60	0.2	37,764	0.00%
2021/05/13	27.2	81.85	59	81.46	80.10	-31.8	36,679	-0.09%
2021/05/12	88	91.79	52.1	91.70	88.90	36	36,346	0.10%
2021/05/11	20	99.55	18	100.56	98.70	2	36,361	0.01%
2021/05/10	12	99.21	18	99.71	101.50	-6	35,317	-0.02%
2021/05/07	5	89.72	5	90.74	92.30	0	34,558	0.00%
2021/05/06	18	91.27	9	93.12	89.90	9	34,312	0.03%
2021/05/05	34	91.92	31	92.90	92.50	3	33,721	0.01%
2021/05/04	84.4	97.26	30.4	93.51	91.40	54	33,189	0.16%
2021/05/03	23	100.19	36.1	100.10	101.50	-13.1	32,428	-0.04%
2021/04/29	12.5	92.95	11.1	92.79	94.70	1.5	31,563	0.00%
2021/04/28	30.7	96.36	39	93.12	92.50	-8.4	31,936	-0.03%
2021/04/27	66	93.81	63	94.75	91.20	3	31,941	0.01%
2021/04/26	6	86.23	8	89.86	90.20	-2	31,963	-0.01%
2021/04/23	27	84.56	29	82.91	82.00	-2	32,715	-0.01%
2021/04/22	52	93.08	52	93.79	85.80	0	32,945	0.00%
2021/04/21	32	86.35	29	88.03	89.60	3	32,068	0.01%
2021/04/20	52.4	81.43	60	80.65	81.50	-7.6	31,928	-0.02%
2021/04/19	27	77.75	7	80.24	80.60	20	32,264	0.06%
2021/04/16	11	67.78	9.5	70.16	73.30	1.5	32,430	0.00%
2021/04/15	17	66.69	16	65.65	66.70	1	32,892	0.00%
2021/04/14	14	65.73	19	64.99	65.30	-5	34,186	-0.01%
2021/04/13	6	64.28	4	64.18	64.30	2	34,459	0.01%
2021/04/12	29	63.14	28	63.75	64.00	1	35,159	0.00%
2021/04/09	5	58.50	6	57.50	58.20	-1	36,862	0.00%
2021/04/08	9	58.60	12	58.74	58.90	-3	37,908	-0.01%
2021/04/07	13	57.42	13	57.72	58.70	0	39,236	0.00%
2021/04/06	8	56.21	28.1	56.08	57.40	-20.1	42,280	-0.05%
2021/04/01	4	56.58	18	56.11	55.90	-14	43,279	-0.03%
2021/03/31	13	56.58	19	56.38	55.10	-6	44,129	-0.01%
2021/03/30	21	55.09	9	54.03	54.60	12	44,067	0.03%
2021/03/29	13	54.40	27	55.00	55.40	-14	44,720	-0.03%
2021/03/26	4	51.95	2	51.70	52.90	2	46,649	0.00%
2021/03/25	3	50.30	2	50.60	49.90	1	47,659	0.00%
2021/03/24	39	52.04	36	51.70	52.00	3	48,732	0.01%
2021/03/23	20.5	53.59	17	53.08	51.70	3.5	48,863	0.01%
2021/03/22	16	52.93	22	53.85	54.50	-6	48,009	-0.01%
2021/03/19	7.1	49.50	10	49.86	49.55	-3	47,755	-0.01%
2021/03/18	3	49.50	1	49.80	49.95	2	48,015	0.00%
2021/03/17	3	48.65	14	49.16	49.00	-11	48,441	-0.02%
2021/03/16	2.2	48.22	0	0.00	48.65	2.2	48,956	0.00%
2021/03/15	18	48.35	13	48.64	48.70	5	49,649	0.01%
2021/03/12	12	47.79	12	48.21	47.40	0	50,455	0.00%
2021/03/11	0	0.00	1	47.50	47.25	-1	50,756	0.00%
2021/03/10	6	46.89	2	46.56	47.00	4	50,926	0.01%
2021/03/09	3	45.85	17.1	47.13	47.50	-14.1	51,141	-0.03%
2021/03/08	6	46.42	4	45.85	45.40	2	51,479	0.00%
2021/03/05	4	46.09	8	45.71	45.85	-4	51,890	-0.01%
2021/03/04	1.1	46.49	1	46.40	46.05	0.1	52,319	0.00%
2021/03/03	3	45.92	4	47.59	47.30	-1	52,717	0.00%
2021/03/02	22	48.61	11	47.15	45.50	11	53,775	0.02%
2021/02/26	2	47.80	9	47.44	47.95	-7	54,074	-0.01%
2021/02/25	2	47.48	1	47.70	47.30	1	54,060	0.00%
2021/02/24	1	46.40	7	46.74	46.00	-6	54,183	-0.01%
2021/02/23	6	46.85	3	47.50	46.70	3	54,262	0.01%
2021/02/22	8	46.89	4	47.34	46.75	4	54,800	0.01%
2021/02/19	5	44.45	6	44.63	44.50	-1	54,951	0.00%
2021/02/18	6	45.39	15	46.06	45.25	-9	55,206	-0.02%
2021/02/17	10	43.40	2.5	43.00	43.90	7.5	54,788	0.01%
2021/02/05	7	42.63	6	42.57	42.20	1	54,773	0.00%
2021/02/04	7	43.26	5	43.46	43.50	2	54,818	0.00%
2021/02/03	10	43.39	2	43.05	42.25	8	55,361	0.01%
2021/02/02	6	44.71	7	43.67	43.50	-1	56,019	0.00%
2021/02/01	3	41.93	3	41.55	41.35	0	55,488	0.00%
2021/01/29	3	44.85	5	42.64	42.80	-2	55,267	0.00%
2021/01/28	1	44.80	0	0.00	44.75	1	55,130	0.00%
2021/01/27	17	45.76	16	44.50	44.55	1	54,963	0.00%
2021/01/26	4	45.70	3	45.73	45.60	1	55,058	0.00%
2021/01/25	2	45.73	2	45.98	45.65	0	54,998	0.00%
2021/01/22	2	43.78	6	43.91	44.80	-4	54,629	-0.01%
2021/01/21	8	44.26	7	44.49	42.70	1	54,212	0.00%
2021/01/20	20	42.46	27	42.61	42.10	-7	53,579	-0.01%
2021/01/19	6	45.26	12	44.50	43.20	-6	52,968	-0.01%
2021/01/18	8	43.66	17	43.07	45.10	-9	52,507	-0.02%
2021/01/15	55.5	43.87	51	43.36	43.25	4.5	51,347	0.01%
2021/01/14	3	49.43	7	49.35	48.05	-4	50,492	-0.01%
2021/01/13	22	49.10	2	48.88	48.00	20	50,040	0.04%
2021/01/12	16	48.46	14	48.53	49.05	2	49,715	0.00%
2021/01/11	8	49.58	7.5	49.54	50.40	0.5	48,278	0.00%
2021/01/08	9	48.22	26	47.84	48.50	-17	47,488	-0.04%
2021/01/07	60	47.26	75.1	47.35	47.35	-15.1	46,536	-0.03%
2021/01/06	32.5	52.80	21	50.88	50.30	11.5	45,072	0.03%
2021/01/05	96	55.44	88	55.14	54.60	8	44,340	0.02%
2021/01/04	71	56.12	59	56.53	57.10	12	43,023	0.03%
2020/12/31	74	51.65	104	51.80	52.90	-30	40,875	-0.07%	大賣/
2020/12/30	37	49.98	39	49.17	50.10	-2	39,737	-0.01%
2020/12/29	139	52.96	465	50.11	49.35	-326	38,285	-0.85%	大買/大賣/鉅額交易
2020/12/28	422	52.73	18	52.59	52.80	404	35,075	1.15%	大買/鉅額交易
2020/12/25	41	48.11	70	47.96	48.00	-29	33,634	-0.09%
2020/12/24	24	45.44	23	45.47	45.25	1	32,551	0.00%
2020/12/23	66	43.93	58	43.34	45.45	8	32,156	0.02%
2020/12/22	75.1	47.53	53	47.82	43.15	22.1	31,216	0.07%
2020/12/21	29	45.15	31	45.90	47.50	-2	28,681	-0.01%
2020/12/18	7	43.54	24	43.82	43.20	-17	27,305	-0.06%
2020/12/17	2	41.53	14.1	41.96	42.35	-12.1	25,975	-0.05%
2020/12/16	3	40.82	5	40.95	41.00	-2	25,507	-0.01%
2020/12/15	20	40.58	2	41.33	40.00	18	25,254	0.07%
2020/12/14	0	0.00	1	41.75	40.75	-1	24,601	0.00%
2020/12/11	6	40.63	3	39.48	38.95	3	24,110	0.01%
2020/12/10	10	42.29	21	42.00	41.40	-11	23,548	-0.05%
2020/12/09	29.1	41.51	24	41.59	41.40	5.1	22,943	0.02%
2020/12/08	37	41.08	36	40.64	40.60	1	22,173	0.00%
2020/12/07	14	38.05	12	38.19	38.25	2	21,113	0.01%
2020/12/04	21	38.24	28	38.48	38.00	-7	20,573	-0.03%
2020/12/03	17	40.66	2	39.40	39.50	15	20,136	0.07%
2020/12/02	34	40.24	26	40.28	40.00	8	19,824	0.04%
2020/12/01	12	41.85	1	42.00	41.10	11	19,317	0.06%
2020/11/30	8	43.21	1.1	43.09	43.70	6.9	18,836	0.04%
2020/11/27	37	41.71	35	41.20	43.00	2	18,393	0.01%
2020/11/26	54	41.85	40	41.73	40.65	14	17,895	0.08%
2020/11/25	19	40.11	25	38.67	40.90	-6	16,799	-0.04%
2020/11/24	8.1	37.32	7	37.80	37.20	1.1	16,009	0.01%
2020/11/23	26	37.56	23	37.68	37.45	3	15,818	0.02%
2020/11/20	5	37.39	3	37.53	36.75	2	15,621	0.01%
2020/11/19	10	36.20	10	36.44	37.45	0	15,539	0.00%
2020/11/18	39	35.53	47	35.84	36.40	-8	14,552	-0.05%
2020/11/17	6	32.68	3	32.70	33.35	3	13,788	0.02%
2020/11/16	0	0.00	3	31.87	31.55	-3	13,474	-0.02%
2020/11/13	8	31.42	5	30.95	30.60	3	13,393	0.02%
2020/11/12	4	31.25	0	0.00	31.20	4	13,198	0.03%
2020/11/11	5	30.52	11	30.71	32.45	-6	13,081	-0.05%
2020/11/10	22	32.64	15	31.79	29.80	7	12,631	0.06%
2020/11/09	0	0.00	2.5	31.72	32.25	-2.5	11,564	-0.02%
2020/11/06	0	0.00	2	29.30	29.35	-2	11,333	-0.02%
2020/11/05	1.1	28.76	3	28.88	28.95	-2	11,279	-0.02%
2020/11/04	5.3	28.09	2	28.43	28.90	3.3	11,238	0.03%
2020/11/03	3	27.97	2	28.00	28.60	1	11,022	0.01%
2020/11/02	3	27.60	5	27.88	27.00	-2	10,673	-0.02%
2020/10/30	2	26.25	1	26.80	26.20	1	10,273	0.01%
2020/10/29	1	26.50	0	0.00	26.70	1	10,172	0.01%
2020/10/28	2	26.60	1	26.50	26.15	1	10,059	0.01%
2020/10/27	1.1	26.34	1	26.10	26.10	0.1	9,870	0.00%
2020/10/26	9	26.02	7	26.06	26.85	2	9,717	0.02%
2020/10/21	1	25.25	2	25.35	25.30	-1	9,085	-0.01%
2020/10/20	8	24.65	8	24.90	25.25	0	8,840	0.00%
2020/10/19	0	0.00	1	23.55	23.55	-1	8,522	-0.01%
2020/10/16	1	23.55	0	0.00	23.55	1	8,469	0.01%
2020/10/15	0	0.00	3	24.15	24.05	-3	8,399	-0.04%
2020/10/14	4	24.43	0	0.00	24.55	4	8,292	0.05%
2020/10/13	2	23.73	5	24.38	25.05	-3	8,112	-0.04%
2020/10/12	0	0.00	1	23.35	23.15	-1	7,687	-0.01%
2020/10/08	8	23.66	5	23.25	23.80	3	7,540	0.04%
2020/10/07	1	24.05	1	24.25	24.45	0	7,351	0.00%
2020/10/06	48	23.06	50	23.18	23.45	-2	7,094	-0.03%
2020/10/05	1	22.00	12	22.19	22.85	-11	6,852	-0.16%
2020/09/30	2	21.40	0	0.00	21.25	2	6,606	0.03%
2020/09/29	23	21.63	14	21.41	21.00	9	6,614	0.14%
2020/09/28	11	21.37	15	21.62	21.65	-4	6,365	-0.06%
2020/09/17	3	20.15	0	0.00	20.20	3	5,586	0.05%
2020/09/08	1	20.00	0	0.00	20.00	1	5,129	0.02%
2020/09/02	0	0.00	1	20.60	20.70	-1	4,671	-0.02%
2020/08/28	0	0.00	1	20.55	21.00	-1	4,317	-0.02%
2020/08/27	2	21.03	0	0.00	20.90	2	4,277	0.05%
2020/08/26	1	22.00	0	0.00	22.10	1	4,161	0.02%
2020/08/25	1	21.35	5	21.41	21.75	-4	3,937	-0.10%
2020/08/21	14	20.13	27	20.24	20.10	-13	3,516	-0.37%
2020/08/20	25	19.99	14	20.00	19.95	11	3,447	0.32%
2020/08/19	1	20.40	0	0.00	20.35	1	3,250	0.03%
2020/08/18	16	19.76	17	19.90	20.10	-1	3,028	-0.03%
2020/08/17	10	20.10	15	20.18	20.05	-5	2,835	-0.18%
2020/08/14	61	19.95	56	19.92	19.90	5	2,607	0.19%
2020/08/04	0	0.00	3	17.10	17.20	-3	2,021	-0.15%
2020/08/03	6	17.03	3	17.05	17.05	3	2,024	0.15%
2020/07/28	11	17.06	19	16.80	16.95	-8	2,034	-0.39%
2020/07/27	14	17.26	26	17.15	17.15	-12	2,045	-0.59%
2020/07/24	20	17.40	0	0.00	17.50	20	2,094	0.95%
2020/07/23	10	17.65	10	17.73	17.70	0	2,086	0.00%
2020/07/22	10	17.90	10	17.85	17.85	0	2,093	0.00%
2020/07/21	0	0.00	1	18.00	18.00	-1	2,088	-0.05%
2020/07/20	5	17.75	5	17.85	17.90	0	2,074	0.00%
2020/07/17	10	18.15	10	18.10	18.10	0	2,067	0.00%
2020/07/16	4	18.55	8	18.65	18.55	-4	2,081	-0.19%
2020/07/15	5	18.40	11	18.60	18.60	-6	2,041	-0.29%
2020/07/14	2	18.60	5	18.25	18.70	-3	2,051	-0.15%
2020/07/13	17	18.73	9	18.80	18.80	8	2,028	0.39%
2020/07/10	4	18.23	4	18.50	18.65	0	2,028	0.00%
2020/07/07	0	0.00	10	18.05	18.40	-10	1,792	-0.56%
2020/06/23	0	0.00	1	16.65	16.60	-1	1,770	-0.06%
2020/06/12	2	16.23	0	0.00	16.40	2	2,137	0.09%
2020/06/08	1	17.05	0	0.00	17.05	1	2,256	0.04%
2020/06/05	2	16.80	0	0.00	16.70	2	2,252	0.09%
2020/06/03	2	16.55	0	0.00	16.55	2	2,275	0.09%
2020/05/15	1	15.55	0	0.00	15.55	1	2,291	0.04%
2020/05/14	0	0.00	1	15.80	15.60	-1	2,297	-0.04%
2020/05/08	0	0.00	1	16.80	16.75	-1	2,240	-0.04%
2020/05/07	2	16.70	1	16.65	16.70	1	2,254	0.04%
2020/05/04	0	0.00	1	16.60	16.55	-1	2,264	-0.04%
2020/04/17	1	16.00	0	0.00	16.15	1	2,199	0.05%
2020/04/15	0	0.00	2	16.10	16.10	-2	2,151	-0.09%
2020/04/14	2	15.20	0	0.00	15.45	2	2,122	0.09%
2020/03/26	0	0.00	2	13.45	13.60	-2	1,872	-0.11%
2020/03/25	2	13.30	19	13.38	13.25	-17	1,844	-0.92%
2020/03/24	0	0.00	3	12.60	12.60	-3	1,814	-0.17%
2020/03/18	0	0.00	3	13.50	13.15	-3	1,612	-0.19%
2020/03/13	0	0.00	2	15.20	15.10	-2	1,496	-0.13%
2020/03/11	0	0.00	5	16.65	16.50	-5	1,418	-0.35%
2020/02/25	0	0.00	0.2	17.45	17.40	-0.2	1,336	-0.02%
2020/01/30	0	0.00	2	17.05	16.80	-2	1,166	-0.17%
2020/01/17	1	18.20	0	0.00	18.20	1	1,153	0.09%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2020/01/13	0	0.00	4	18.40	18.40	-4	1,219	-0.33%
2020/01/08	2	18.15	0	0.00	18.00	2	1,276	0.16%
2019/12/30	2	18.55	0	0.00	18.50	2	1,320	0.15%
2019/11/26	10	18.15	0	0.00	18.20	10	1,841	0.54%
2019/11/22	1	18.25	0	0.00	18.20	1	1,911	0.05%
2019/10/03	5	18.25	0	0.00	18.20	5	4,599	0.11%
2019/10/01	0	0.00	2	18.20	18.25	-2	4,625	-0.04%
2019/09/11	2	18.85	0	0.00	18.85	2	4,908	0.04%
2019/09/05	0	0.00	3	19.85	19.75	-3	4,873	-0.06%
2019/08/30	4	19.10	0	0.00	19.00	4	4,578	0.09%
2019/08/26	2	19.20	2	18.75	18.75	0	4,612	0.00%
2019/08/21	3	19.30	0	0.00	19.30	3	4,570	0.07%
2019/08/16	1	19.60	0	0.00	19.55	1	4,417	0.02%
2019/08/15	10	20.15	0	0.00	19.80	10	4,356	0.23%
2019/08/13	1	20.70	0	0.00	20.60	1	4,250	0.02%
2019/08/12	1	20.80	0	0.00	20.65	1	4,215	0.02%
2019/08/06	4	20.78	0	0.00	20.55	4	4,031	0.10%
2019/08/05	2	21.93	2	21.25	21.40	0	3,939	0.00%
2019/08/02	1	21.00	0	0.00	21.80	1	3,813	0.03%
2019/08/01	4	20.86	5	20.88	20.85	-1	3,588	-0.03%
2019/07/31	1	20.95	0	0.00	20.75	1	3,472	0.03%
2019/07/30	1	21.20	0	0.00	21.25	1	3,382	0.03%
2019/07/29	6	22.19	0	0.00	22.10	6	3,295	0.18%
2019/07/26	0	0.00	2	23.00	21.90	-2	3,167	-0.06%
2019/07/24	0	0.00	3	20.32	20.40	-3	2,501	-0.12%
2019/07/23	0	0.00	1	19.50	19.55	-1	2,277	-0.04%
2019/07/22	1	19.05	0	0.00	19.25	1	2,169	0.05%
2019/07/17	1	18.75	2	18.75	18.80	-1	2,068	-0.05%
2019/07/12	1	18.95	0	0.00	19.00	1	2,055	0.05%
2019/07/11	2	19.40	0	0.00	19.45	2	2,032	0.10%
2019/07/09	2	19.10	0	0.00	19.15	2	1,934	0.10%
2019/07/03	1	19.10	0	0.00	19.10	1	1,844	0.05%
2019/07/01	2	18.20	0	0.00	18.25	2	1,709	0.12%
2019/06/04	0	0.00	10	17.85	18.00	-10	1,236	-0.81%
2019/06/03	0	0.00	1	18.10	17.85	-1	1,208	-0.08%
2019/05/31	1	18.80	0	0.00	18.85	1	1,114	0.09%
2019/05/29	0	0.00	1	18.50	18.50	-1	994	-0.10%
2019/04/12	2	16.25	0	0.00	16.15	2	531	0.38%
2019/04/10	10	16.00	0	0.00	16.20	10	517	1.93%
2019/01/18	0	0.00	2	15.65	15.65	-2	503	-0.40%
2018/11/02	0.1	15.25	0	0.00	15.20	0.1	1,133	0.01%
2018/10/17	1	15.85	0	0.00	15.65	1	1,139	0.09%
2018/09/21	1	16.75	0	0.00	16.70	1	1,268	0.08%
2018/03/22	1	18.20	0	0.00	18.15	1	2,190	0.05%