萬海 (2615)-元大-屏南券商分點個股進出

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)

股價
79.7
漲跌
▼7.8
漲幅
-8.91%
成交量
28,506張
產業
上市航運類股
2330人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	34.1	86.47	9.2	82.47	79.70	25	22,456	0.11%
2024/05/30	1.2	84.94	10	86.49	87.50	-8.9	22,077	-0.04%
2024/05/29	5.1	87.55	17	87.71	85.60	-11.9	21,953	-0.05%
2024/05/28	17.1	86.23	5.3	86.38	87.00	11.8	21,736	0.05%
2024/05/27	15.1	81.32	34.7	80.18	82.10	-19.6	21,665	-0.09%
2024/05/24	2.1	74.04	17.5	73.79	74.90	-15.4	21,326	-0.07%
2024/05/23	5.3	71.20	44	71.49	71.10	-38.8	21,128	-0.18%
2024/05/22	1	68.40	31	71.05	71.20	-30	21,144	-0.14%
2024/05/21	5	69.44	1.1	69.85	68.80	3.9	21,103	0.02%
2024/05/20	1	70.90	6.2	70.13	70.80	-5.2	21,096	-0.02%
2024/05/17	3	69.83	10	70.36	70.00	-7	21,037	-0.03%
2024/05/16	31	71.57	32.3	71.17	71.90	-1.3	20,902	-0.01%
2024/05/15	106.6	69.67	37	70.04	70.50	69.6	20,605	0.34%	大買/
2024/05/14	160.1	72.28	120.3	72.20	68.40	39.8	19,005	0.21%	大買/大賣/
2024/05/13	65.5	69.32	84.6	69.34	70.10	-19.2	13,910	-0.14%
2024/05/10	33.3	62.13	34.5	63.02	63.80	-1.2	11,861	-0.01%
2024/05/09	15	55.55	80.2	57.54	58.00	-65.2	10,361	-0.63%
2024/05/08	5	52.54	14.2	52.88	52.80	-9.2	9,418	-0.10%
2024/05/07	0	0.00	6	50.85	50.80	-6	8,781	-0.07%
2024/05/06	0.2	50.00	0	0.00	49.80	0.2	8,545	0.00%
2024/05/03	1	49.60	7	49.75	49.40	-6	8,490	-0.07%
2024/05/02	72	49.57	9	50.60	49.40	63	8,400	0.75%
2024/04/30	5	50.70	3.5	50.04	50.70	1.6	7,939	0.02%
2024/04/29	2	49.83	9	49.49	49.55	-7	7,708	-0.09%
2024/04/26	13	48.70	15.4	48.41	48.35	-2.4	7,407	-0.03%
2024/04/25	0	0.00	12	45.15	45.50	-12	7,008	-0.17%
2024/04/24	2	45.40	5	45.30	45.45	-3	7,132	-0.04%
2024/04/22	5	44.10	1.5	44.48	43.85	3.5	7,263	0.05%
2024/04/19	1	44.45	4	43.65	43.25	-3	7,188	-0.04%
2024/04/18	2	42.85	0	0.00	42.90	2	7,189	0.03%
2024/04/17	13	43.13	0	0.00	42.80	13	7,256	0.18%
2024/04/16	7	43.27	0	0.00	42.90	7	7,492	0.09%
2024/04/15	0	44.50	1	45.20	45.10	-1	7,909	-0.01%
2024/04/11	0	0.00	2	44.98	44.80	-2	8,591	-0.02%
2024/04/10	3	44.95	2	44.73	44.50	1	9,432	0.01%
2024/04/09	1	44.90	4	44.78	44.95	-3	9,660	-0.03%
2024/04/08	0	43.35	3	43.45	44.10	-3	10,167	-0.03%
2024/04/03	3	43.87	0	0.00	43.65	3	10,191	0.03%
2024/04/02	1.1	44.20	0	0.00	44.05	1.1	10,328	0.01%
2024/04/01	5	44.38	2	44.55	44.55	3	10,619	0.03%
2024/03/29	1	44.10	0	0.00	44.10	1	11,020	0.01%
2024/03/28	1	44.10	0	0.00	44.00	1	11,852	0.01%
2024/03/27	0	0.00	10	44.60	44.45	-10	13,593	-0.07%
2024/03/26	1	44.30	1	44.65	44.55	0	14,921	0.00%
2024/03/25	0	0.00	0.1	45.50	45.40	-0.1	15,353	0.00%
2024/03/22	7	44.51	7	45.09	45.30	0	16,105	0.00%
2024/03/21	7	45.29	6	45.67	45.10	1	16,959	0.01%
2024/03/20	1	45.00	0	0.00	45.00	1	17,230	0.01%
2024/03/19	5	45.58	5	45.84	45.50	0	17,402	0.00%
2024/03/18	4	45.50	3	46.02	45.65	1	17,526	0.01%
2024/03/15	17.1	44.73	20	44.76	46.45	-2.9	17,778	-0.02%
2024/03/14	8	47.19	2	47.53	47.10	6	17,606	0.03%
2024/03/11	1	49.35	0	0.00	49.30	1	17,544	0.01%
2024/03/08	3	49.02	7	48.80	48.65	-4	17,905	-0.02%
2024/03/07	3	48.28	3	48.73	48.10	0	18,241	0.00%
2024/03/06	4	48.65	0	0.00	48.40	4	18,390	0.02%
2024/03/04	1	49.30	0	0.00	49.65	1	18,350	0.01%
2024/03/01	2	49.77	3	49.68	49.90	-1	18,376	-0.01%
2024/02/29	5	50.38	1	49.85	50.40	4	18,247	0.02%
2024/02/26	1	49.05	1	49.05	48.80	0	17,833	0.00%
2024/02/23	3	49.92	1	50.20	49.65	2	17,845	0.01%
2024/02/22	0	0.00	3	49.57	50.00	-3	17,821	-0.02%
2024/02/21	0	0.00	1	49.45	49.00	-1	17,723	-0.01%
2024/02/20	3	48.55	1	48.85	48.65	2	17,675	0.01%
2024/02/19	0	0.00	1	47.85	47.90	-1	17,664	-0.01%
2024/02/16	2	47.58	2	47.68	47.30	0	17,819	0.00%
2024/02/15	1	46.65	2.2	46.78	47.20	-1.2	17,961	-0.01%
2024/02/02	1	48.40	0	0.00	48.20	1	17,983	0.01%
2024/02/01	51	49.70	51	49.44	49.65	0	17,868	0.00%
2024/01/31	1	48.90	0	0.00	48.90	1	17,839	0.01%
2024/01/30	10	49.76	12	49.50	49.45	-2	17,848	-0.01%
2024/01/29	0	0.00	0	50.00	50.00	0	17,858	0.00%
2024/01/25	0	50.00	0	0.00	49.75	0	17,876	0.00%
2024/01/23	5	50.42	0	0.00	50.20	5	17,846	0.03%
2024/01/22	1	49.65	2	50.55	50.70	-1	17,889	-0.01%
2024/01/19	6	51.45	1	52.20	51.20	5	17,791	0.03%
2024/01/18	2	52.35	2	52.30	52.50	0	17,695	0.00%
2024/01/17	0	51.10	0	0.00	51.00	0	17,539	0.00%
2024/01/16	3	52.04	1	51.90	52.00	2	17,383	0.01%
2024/01/15	2	53.55	9	53.28	52.80	-7	17,235	-0.04%
2024/01/12	0.3	52.70	2	52.80	52.50	-1.7	17,179	-0.01%
2024/01/11	0	51.00	1	50.90	50.90	-1	17,038	-0.01%
2024/01/10	9.2	51.11	6	50.42	50.70	3.2	16,960	0.02%
2024/01/09	7	52.84	2	52.30	52.40	5	16,693	0.03%
2024/01/08	6	56.23	2	57.20	56.20	4	16,210	0.02%
2024/01/05	3	57.30	7	57.37	57.90	-4	15,999	-0.02%
2024/01/04	8	57.86	8	58.00	57.00	0	15,558	0.00%
2024/01/03	5	54.94	4	55.68	55.00	1	14,793	0.01%
2024/01/02	9	55.97	5	55.51	54.70	4	14,512	0.03%
2023/12/29	4	55.38	1	55.30	55.00	3	13,941	0.02%
2023/12/28	0	55.86	1	55.40	55.20	-1	13,906	-0.01%
2023/12/27	8	56.85	27	56.66	56.60	-19	13,795	-0.14%
2023/12/26	10	55.21	8	55.42	56.00	2	13,532	0.01%
2023/12/25	31	56.81	12	55.87	54.50	19	13,140	0.14%
2023/12/22	41	59.52	43.4	60.56	60.10	-2.4	12,342	-0.02%
2023/12/21	30.4	56.61	20.5	56.65	59.60	9.9	10,570	0.09%
2023/12/20	0	0.00	15	53.67	54.50	-15	9,261	-0.16%
2023/12/19	8	52.89	8	53.19	52.30	0	8,798	0.00%
2023/12/18	22	52.43	22	52.58	52.90	0	8,116	0.00%
2023/12/15	12	49.81	18	50.34	50.60	-6	7,335	-0.08%
2023/12/14	10.1	49.15	1	49.05	49.05	9.1	7,080	0.13%
2023/12/13	8	50.24	3	50.03	50.10	5	6,925	0.07%
2023/12/12	9	52.31	2	52.15	51.80	7	7,366	0.10%
2023/12/11	1	52.70	2	53.20	52.40	-1	7,192	-0.01%
2023/12/08	0	0.00	2	50.65	51.10	-2	6,988	-0.03%
2023/12/07	2	50.35	1	50.10	50.10	1	6,981	0.01%
2023/12/06	2	51.35	1	50.50	51.30	1	6,957	0.01%
2023/12/05	13	51.83	7	51.63	52.00	6	6,865	0.09%
2023/12/04	9	52.13	5	51.78	52.50	4	6,511	0.06%
2023/12/01	0	48.55	2	48.03	48.65	-2	6,098	-0.03%
2023/11/28	0	0.00	3	46.97	47.00	-3	6,013	-0.05%
2023/11/27	0	0.00	1	46.10	46.00	-1	5,993	-0.02%
2023/11/24	3	45.72	0	0.00	45.50	3	5,985	0.05%
2023/11/23	0	0.00	5	45.70	45.75	-5	6,051	-0.08%
2023/11/22	3	45.83	0	0.00	45.65	3	6,052	0.05%
2023/11/20	1	46.90	1	47.05	46.95	0	6,094	0.00%
2023/11/17	2	47.28	2	47.65	47.25	0	6,174	0.00%
2023/11/16	1	47.30	0	0.00	47.40	1	6,207	0.02%
2023/11/15	0	0.00	6	47.15	47.85	-6	6,230	-0.10%
2023/11/14	2.1	47.06	3	46.55	46.10	-0.9	6,289	-0.01%
2023/11/13	1	45.45	2	45.58	45.75	-1	6,211	-0.02%
2023/11/10	4	45.27	5	45.25	45.00	-1	6,230	-0.02%
2023/11/09	0	0.00	1	46.45	46.35	-1	6,191	-0.02%
2023/11/03	0	0.00	1	47.70	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	1	47.15	47.10	-1	6,237	-0.02%
2023/11/01	1	46.15	0	0.00	46.40	1	6,246	0.02%
2023/10/31	3	46.32	18	46.67	46.20	-15	6,272	-0.24%
2023/10/30	0	0.00	1	46.75	47.45	-1	6,225	-0.02%
2023/10/27	0	0.00	1	44.75	45.50	-1	6,150	-0.02%
2023/10/26	0	44.50	0	0.00	44.70	0	6,218	0.00%
2023/10/24	1.3	44.47	0	0.00	44.60	1.3	6,340	0.02%
2023/10/23	0	45.00	0	45.00	44.50	0	6,394	0.00%
2023/10/20	1.2	44.61	1	45.05	44.90	0.2	6,415	0.00%
2023/10/19	11.3	45.30	1	45.75	45.60	10.3	6,456	0.16%
2023/10/18	0	0.00	4	44.81	44.85	-4	6,467	-0.06%
2023/10/17	0	0.00	3	44.85	44.70	-3	6,481	-0.05%
2023/10/16	2	43.98	5	44.68	45.00	-3	6,549	-0.05%
2023/10/13	7	44.55	2.1	44.61	44.25	5	6,610	0.08%
2023/10/12	1	45.50	0	45.50	45.65	1	6,579	0.02%
2023/10/11	0.2	45.55	1	45.30	45.25	-0.8	6,647	-0.01%
2023/10/06	0	0.00	1	46.95	46.95	-1	6,776	-0.01%
2023/10/05	1	46.80	0	0.00	46.75	1	6,910	0.01%
2023/10/04	1	45.50	3	45.65	46.35	-2	6,971	-0.03%
2023/10/02	2	47.70	0	0.00	47.35	2	7,230	0.03%
2023/09/28	2	48.50	3	48.78	48.30	-1	7,291	-0.01%
2023/09/27	1	48.95	0	0.00	48.40	1	7,636	0.01%
2023/09/22	2	50.00	10	49.53	49.50	-8	9,463	-0.08%
2023/09/21	3	50.63	2	50.10	49.80	1	9,532	0.01%
2023/09/20	8	51.50	6	51.60	51.30	2	9,490	0.02%
2023/09/19	0	0.00	0.3	50.83	50.50	-0.3	9,382	0.00%
2023/09/18	1	50.60	0	50.85	50.90	1	9,376	0.01%
2023/09/15	11.2	50.85	0.1	50.93	50.60	11.1	9,386	0.12%
2023/09/14	0	0.00	1	48.38	48.85	-1	8,722	-0.01%
2023/09/08	0	0.00	0	46.50	46.30	0	8,781	0.00%
2023/09/07	6	45.90	6	45.75	45.65	0	8,817	0.00%
2023/09/05	0	0.00	20	46.65	47.30	-20	8,935	-0.22%
2023/09/04	0	0.00	6.2	45.83	46.50	-6.2	9,162	-0.07%
2023/09/01	6	45.10	0.3	45.35	44.90	5.7	9,167	0.06%
2023/08/31	0	45.73	0	46.30	45.30	0	9,261	0.00%
2023/08/30	0	0.00	10	45.80	45.85	-10	9,242	-0.11%
2023/08/29	1.1	45.73	0	0.00	45.35	1.1	9,324	0.01%
2023/08/28	1	45.95	3	46.07	46.10	-2	9,394	-0.02%
2023/08/25	2	46.00	5	46.07	45.90	-3	9,499	-0.03%
2023/08/24	14.2	46.23	0	0.00	46.00	14.2	9,566	0.15%
2023/08/23	0.3	48.36	7	47.66	47.55	-6.7	9,478	-0.07%
2023/08/22	0	49.10	0	0.00	48.70	0	9,435	0.00%
2023/08/21	0.1	49.62	0	0.00	49.30	0.1	9,449	0.00%
2023/08/18	10	50.55	1.1	50.40	50.50	8.9	9,404	0.09%
2023/08/17	0	46.30	0	47.30	47.90	0	9,202	0.00%
2023/08/16	0	47.69	4	47.40	47.60	-4	9,232	-0.04%
2023/08/15	0.1	49.22	0	0.00	49.00	0.1	9,236	0.00%
2023/08/14	0	0.00	3	49.78	49.50	-3	9,286	-0.03%
2023/08/11	0	49.75	0	0.00	50.60	0	9,367	0.00%
2023/08/10	1.1	50.00	0	0.00	50.10	1.1	9,379	0.01%
2023/08/09	1.1	50.00	2	50.00	50.10	-0.9	9,428	-0.01%
2023/08/08	4.2	50.00	0	0.00	50.10	4.2	9,472	0.04%
2023/08/07	10.5	50.41	0	0.00	50.50	10.5	9,594	0.11%
2023/08/04	0	0.00	0	51.60	51.60	0	9,661	0.00%
2023/08/02	0	50.50	0	0.00	51.10	0	9,689	0.00%
2023/08/01	1	50.61	2	51.15	51.10	-1	9,706	-0.01%
2023/07/31	1	50.41	1	50.80	50.40	0	9,784	0.00%
2023/07/28	0	51.40	0	51.40	51.80	0	9,824	0.00%
2023/07/27	0.1	50.40	0	50.50	50.40	0.1	9,917	0.00%
2023/07/26	0	0.00	3	49.93	49.45	-3	9,944	-0.03%
2023/07/25	1	49.30	0	0.00	49.20	1	9,972	0.01%
2023/07/24	0.1	49.62	0	0.00	49.30	0.1	10,070	0.00%
2023/07/20	1	51.80	0	0.00	51.90	1	10,171	0.01%
2023/07/18	0	0.00	0.1	51.03	50.40	-0.1	10,362	0.00%
2023/07/17	0	0.00	0	51.01	51.00	0	10,322	0.00%
2023/07/14	1	50.70	0	50.60	50.40	1	10,323	0.01%
2023/07/13	1.1	50.03	0.2	51.40	49.30	1	10,335	0.01%
2023/07/12	3	51.54	0.4	52.25	51.60	2.6	10,261	0.03%
2023/07/11	1	53.60	0	53.90	53.60	1	10,245	0.01%
2023/07/10	0	54.15	2.7	55.17	53.60	-2.7	10,259	-0.03%
2023/07/07	0.2	56.63	0	0.00	56.70	0.2	10,090	0.00%
2023/07/06	0.1	57.70	12	57.73	57.60	-12	9,972	-0.12%
2023/07/05	8	57.86	8.1	57.09	57.70	0	9,939	0.00%
2023/07/04	30.3	60.42	19	61.27	57.30	11.2	9,675	0.12%
2023/07/03	12.1	58.16	39.1	58.38	58.90	-27	8,716	-0.31%
2023/06/30	39	59.56	19	58.31	59.00	20	8,216	0.24%
2023/06/29	5	57.52	15	57.72	57.30	-10	7,941	-0.13%
2023/06/28	9	58.43	7.3	58.49	58.40	1.7	7,880	0.02%
2023/06/27	10	59.16	9	59.60	58.80	1	7,873	0.01%
2023/06/26	11	59.60	2	60.30	58.80	9	7,871	0.11%
2023/06/21	7	60.10	3	59.60	60.20	4	7,865	0.05%
2023/06/20	3	61.03	1	61.10	61.00	2	7,836	0.03%
2023/06/19	4	61.60	0	0.00	61.10	4	7,892	0.05%
2023/06/16	5.9	62.60	3	62.60	62.60	2.9	7,918	0.04%
2023/06/15	2	61.75	2	62.25	61.70	0	7,940	0.00%
2023/06/14	9	62.34	5.2	62.63	62.20	3.9	8,067	0.05%
2023/06/13	1.3	62.38	0	0.00	61.80	1.3	8,375	0.02%
2023/06/12	2	61.30	1	61.70	62.10	1	8,862	0.01%
2023/06/09	3	61.57	15	61.00	61.80	-12	9,553	-0.13%
2023/06/08	7	61.39	9.7	61.71	61.50	-2.7	9,687	-0.03%
2023/06/07	1	59.50	3.8	59.69	59.80	-2.8	9,917	-0.03%
2023/06/06	2	59.20	23	59.28	59.50	-21	9,925	-0.21%
2023/06/05	0	0.00	5	58.40	58.00	-5	9,958	-0.05%
2023/06/02	0	57.80	1	58.00	58.10	-1	10,005	-0.01%
2023/06/01	8	57.23	16	57.29	57.10	-8	10,059	-0.08%
2023/05/31	1	58.70	3	58.50	58.00	-2	10,104	-0.02%
2023/05/30	4	59.23	0	0.00	58.70	4	10,281	0.04%
2023/05/29	0	0.00	5	60.14	60.00	-5	10,361	-0.05%
2023/05/26	1	58.90	1	59.30	58.90	0	10,595	0.00%
2023/05/25	2	58.72	1	59.60	58.70	1	10,907	0.01%
2023/05/24	1	60.20	0	0.00	60.10	1	11,227	0.01%
2023/05/23	0.2	60.20	2	60.30	60.10	-1.8	11,458	-0.02%
2023/05/22	4	60.23	3	60.47	60.20	1	11,482	0.01%
2023/05/19	1	60.00	5.9	60.09	60.30	-4.9	11,432	-0.04%
2023/05/18	1	59.61	0	0.00	59.60	1	11,369	0.01%
2023/05/17	0.1	59.68	0	0.00	60.20	0.1	11,390	0.00%
2023/05/16	5	59.68	2	59.85	59.60	3	11,367	0.03%
2023/05/15	2	58.45	2	59.21	60.20	0	11,413	0.00%
2023/05/12	1	59.20	0	0.00	59.20	1	11,434	0.01%
2023/05/11	6.1	60.25	3	60.20	59.10	3.1	11,447	0.03%
2023/05/10	1	61.40	4.1	61.53	61.60	-3.1	11,368	-0.03%
2023/05/09	0	60.20	2.5	60.16	60.20	-2.4	11,394	-0.02%
2023/05/08	2.1	59.21	2	59.45	59.40	0.1	11,536	0.00%
2023/05/05	6.2	59.76	5	59.82	59.50	1.2	11,898	0.01%
2023/05/04	3.1	60.57	0.5	60.50	60.10	2.6	11,984	0.02%
2023/05/03	11.1	61.53	5	61.12	60.50	6.1	12,004	0.05%
2023/05/02	4.1	63.26	5	63.26	63.20	-0.9	11,970	-0.01%
2023/04/28	2	65.00	2.1	65.07	65.00	-0.1	12,084	0.00%
2023/04/27	5	63.34	2	63.45	63.70	3	12,176	0.02%
2023/04/26	4	63.70	0	0.00	63.70	4	12,253	0.03%
2023/04/25	6.2	65.02	2	64.20	64.20	4.2	12,258	0.03%
2023/04/24	5	65.20	0	0.00	65.50	5	12,374	0.04%
2023/04/21	4.3	65.72	0	0.00	65.00	4.3	12,497	0.03%
2023/04/20	0	68.10	0	0.00	67.70	0	12,473	0.00%
2023/04/19	6	68.62	0	0.00	68.00	6	12,630	0.05%
2023/04/18	1	70.27	2	69.60	69.00	-1	12,772	-0.01%
2023/04/17	3.1	70.62	0.2	70.89	70.50	2.9	12,889	0.02%
2023/04/14	1	69.60	0	69.70	69.90	1	13,041	0.01%
2023/04/13	0	68.70	0	0.00	68.50	0	13,235	0.00%
2023/04/12	1	69.10	1.5	69.07	68.80	-0.5	13,442	0.00%
2023/04/11	10	69.40	1	68.80	68.60	9	13,740	0.07%
2023/04/10	3	69.23	0	70.00	68.80	3	14,135	0.02%
2023/04/07	2	69.50	2	69.55	69.40	0	14,505	0.00%
2023/04/06	1	68.98	0.3	68.52	67.80	0.7	14,953	0.00%
2023/03/31	0.1	68.93	0	0.00	68.50	0.1	15,727	0.00%
2023/03/30	1.1	68.71	1	68.70	68.50	0.1	17,126	0.00%
2023/03/29	0	69.20	0	0.00	68.80	0	17,649	0.00%
2023/03/28	0.1	69.80	0	0.00	69.30	0.1	18,203	0.00%
2023/03/27	0	70.00	0.2	69.90	69.70	-0.2	18,992	0.00%
2023/03/24	0	69.90	0	0.00	70.50	0	19,983	0.00%
2023/03/23	0	0.00	1	70.20	69.90	-1	20,125	0.00%
2023/03/22	0	0.00	0.2	69.70	70.40	-0.2	20,171	0.00%
2023/03/21	5	69.42	0	0.00	69.00	5	20,226	0.02%
2023/03/20	1	70.10	5	70.14	69.60	-4	20,233	-0.02%
2023/03/17	11.1	68.99	1	69.00	69.00	10.1	20,203	0.05%
2023/03/16	10.1	68.64	5	68.88	68.20	5	20,128	0.02%
2023/03/15	5	71.68	11.3	71.71	71.00	-6.3	19,886	-0.03%
2023/03/14	34	73.15	6	73.33	72.50	28	19,571	0.14%
2023/03/13	6	80.40	5.1	79.81	80.50	0.9	18,898	0.00%
2023/03/10	16	80.07	14.1	81.47	79.10	1.9	18,755	0.01%
2023/03/09	1.5	80.00	1	79.91	80.10	0.5	18,527	0.00%
2023/03/08	5.2	79.02	4	79.40	79.00	1.2	18,647	0.01%
2023/03/07	2	80.95	0	0.00	80.70	2	18,699	0.01%
2023/03/06	5.5	80.66	4	81.08	80.60	1.5	18,803	0.01%
2023/03/03	5	80.66	0	0.00	81.10	5	19,016	0.03%
2023/03/02	5	80.32	8.2	80.86	80.70	-3.2	19,149	-0.02%
2023/03/01	9	78.00	2.3	78.25	78.60	6.7	18,998	0.04%
2023/02/24	10	79.24	16	79.27	79.60	-6	18,961	-0.03%
2023/02/23	15	79.37	16	79.58	79.20	-1	18,829	-0.01%
2023/02/22	4	77.37	5.1	77.49	76.70	-1.1	18,592	-0.01%
2023/02/21	1	74.20	5.1	75.90	77.50	-4.1	18,344	-0.02%
2023/02/20	2	73.50	1.3	74.01	74.00	0.7	18,296	0.00%
2023/02/17	5.1	72.84	3	73.27	73.30	2.1	18,522	0.01%
2023/02/16	0.1	73.95	0	0.00	73.70	0.1	18,664	0.00%
2023/02/15	2	73.95	0	0.00	73.70	2	19,073	0.01%
2023/02/14	0	74.40	0.1	74.59	74.80	0	19,329	0.00%
2023/02/13	5.1	73.72	7	74.16	73.80	-1.9	19,474	-0.01%
2023/02/10	3.7	75.90	0	0.00	75.50	3.7	19,706	0.02%
2023/02/09	0.1	77.42	1	78.00	76.90	-1	20,025	0.00%
2023/02/08	0	78.10	1	77.80	77.90	-1	20,279	0.00%
2023/02/07	1	76.10	3	77.10	77.60	-2	20,350	-0.01%
2023/02/06	11.5	77.31	1	76.10	76.10	10.5	20,482	0.05%
2023/02/03	6	80.18	10	80.77	79.50	-4	20,459	-0.02%
2023/02/02	3	77.57	0	0.00	78.60	3	20,220	0.01%
2023/02/01	1.5	76.27	2	76.65	76.70	-0.5	20,217	0.00%
2023/01/31	5	75.86	4	75.75	75.90	1	20,313	0.00%
2023/01/30	2.1	73.99	6	74.70	75.60	-3.9	20,414	-0.02%
2023/01/17	3.1	73.94	3.4	74.13	73.60	-0.4	20,433	0.00%
2023/01/16	6.1	73.19	1	73.70	73.70	5.1	20,475	0.02%
2023/01/13	0	74.46	2	74.65	74.50	-2	20,424	-0.01%
2023/01/12	8.5	74.71	6	74.47	74.10	2.5	20,536	0.01%
2023/01/11	5	76.72	4	76.93	76.10	1	20,473	0.00%
2023/01/10	14	77.53	10	77.47	76.50	4	20,444	0.02%
2023/01/09	3.1	76.85	6	77.72	77.50	-2.9	20,639	-0.01%
2023/01/06	2	76.79	4	76.40	77.80	-2	20,709	-0.01%
2023/01/05	1	77.11	4	77.93	77.10	-3	20,762	-0.01%
2023/01/04	6.1	78.93	5	78.08	77.10	1.1	20,903	0.01%
2023/01/03	4	80.12	3	80.57	79.20	1	20,825	0.00%
2022/12/30	19	80.89	24	80.21	80.10	-5	20,753	-0.02%
2022/12/29	11.2	79.49	4	79.33	79.20	7.2	20,637	0.03%
2022/12/28	13.2	80.43	29	81.43	79.00	-15.8	20,583	-0.08%
2022/12/27	11	83.15	12	83.09	82.10	-1	20,463	0.00%
2022/12/26	17	84.80	25	83.61	82.40	-8	20,553	-0.04%
2022/12/23	10	84.95	10	85.91	86.20	0	20,344	0.00%
2022/12/22	27.8	84.40	24.4	83.95	87.20	3.4	19,732	0.02%
2022/12/21	19	79.43	4	79.25	79.80	15	18,579	0.08%
2022/12/20	15	78.43	16	78.59	76.70	-1	18,285	-0.01%
2022/12/19	37	79.13	18	78.13	76.20	19	18,086	0.11%
2022/12/16	12	76.83	17.3	77.08	78.80	-5.3	17,509	-0.03%
2022/12/15	0	0.00	1.1	71.68	72.50	-1.1	16,827	-0.01%
2022/12/14	1	69.41	4	70.00	70.70	-3	17,223	-0.02%
2022/12/13	0	0.00	3	70.20	70.30	-3	17,331	-0.02%
2022/12/12	3	69.30	1	70.50	69.30	2	17,584	0.01%
2022/12/08	7	68.89	1	68.80	68.60	6	18,088	0.03%
2022/12/07	5.1	69.01	3	69.97	69.10	2.1	18,250	0.01%
2022/12/06	4.3	71.25	1.1	70.68	70.60	3.2	18,254	0.02%
2022/12/05	0	74.60	2	74.80	74.30	-2	18,390	-0.01%
2022/12/02	4	74.85	0	0.00	74.50	4	18,584	0.02%
2022/12/01	4.1	75.60	4	76.45	75.30	0.1	18,774	0.00%
2022/11/30	2.1	75.78	6.1	75.65	76.10	-4	18,698	-0.02%
2022/11/29	4	74.28	3	74.20	74.70	1	18,769	0.01%
2022/11/28	7.1	73.50	2	73.10	72.90	5.1	18,998	0.03%
2022/11/25	3	75.30	12	76.04	74.90	-9	18,973	-0.05%
2022/11/24	6	72.15	2.1	72.78	75.40	3.9	19,000	0.02%
2022/11/22	0	0.00	0.1	69.10	69.10	-0.1	18,934	0.00%
2022/11/21	1	71.10	1	71.50	69.50	0	18,878	0.00%
2022/11/18	1.4	72.49	1	73.90	71.80	0.4	18,843	0.00%
2022/11/17	2	75.20	1	74.60	74.20	1	18,944	0.01%
2022/11/16	1	74.70	3	74.90	75.30	-2	18,910	-0.01%
2022/11/15	4	73.35	9	73.59	74.60	-5	18,998	-0.03%
2022/11/14	0	0.00	1	74.60	74.10	-1	18,805	-0.01%
2022/11/11	37.2	75.08	49	74.18	73.50	-11.9	18,698	-0.06%
2022/11/10	14	73.45	11.1	73.47	74.40	3	18,395	0.02%
2022/11/09	0	0.00	2	71.90	72.00	-2	18,244	-0.01%
2022/11/08	3	71.13	2	71.05	70.40	1	18,282	0.01%
2022/11/07	0	0.00	1.2	69.91	70.00	-1.2	18,009	-0.01%
2022/11/04	1	67.60	0.1	67.20	66.60	1	17,759	0.01%
2022/11/03	10.1	64.90	0	0.00	65.80	10.1	17,605	0.06%
2022/11/02	0.2	66.30	0.2	67.80	66.50	0	17,748	0.00%
2022/11/01	0.2	66.29	0.2	66.00	66.00	0	17,590	0.00%
2022/10/31	0	0.00	1	67.50	67.70	-1	17,596	-0.01%
2022/10/28	0.1	68.80	0	0.00	68.50	0.1	17,585	0.00%
2022/10/27	1	70.00	11	70.03	70.50	-10	17,529	-0.06%
2022/10/26	0	0.00	20	68.65	69.20	-20	17,483	-0.11%
2022/10/25	6	68.73	4.5	67.96	67.70	1.6	17,395	0.01%
2022/10/24	0.1	68.40	0	0.00	68.50	0.1	17,586	0.00%
2022/10/21	10	67.20	3	66.93	66.50	7	17,570	0.04%
2022/10/20	3	64.27	4	64.83	66.90	-1	17,578	-0.01%
2022/10/19	1	67.80	2	68.20	67.90	-1	17,706	-0.01%
2022/10/18	0	0.00	5	66.04	67.00	-5	17,674	-0.03%
2022/10/17	5	63.22	1	62.60	64.90	4	17,705	0.02%
2022/10/14	2	70.00	1	69.50	68.80	1	17,512	0.01%
2022/10/13	4	67.30	5	66.26	65.40	-1	17,873	-0.01%
2022/10/12	13	68.83	9	68.81	68.30	4	18,252	0.02%
2022/10/11	5	72.62	2	72.05	72.20	3	18,103	0.02%
2022/10/07	2	74.10	3	74.43	73.20	-1	17,998	-0.01%
2022/10/06	6	72.18	5.1	72.36	73.60	0.9	18,048	0.01%
2022/10/05	2	73.11	5.3	73.19	72.90	-3.3	18,103	-0.02%
2022/10/04	3	71.63	4	71.68	71.60	-1	18,225	-0.01%
2022/10/03	10	69.61	11	70.25	70.30	-1	18,110	-0.01%
2022/09/30	12	64.65	12.3	66.09	66.80	-0.3	17,994	0.00%
2022/09/29	5	66.82	8	67.18	66.50	-3	17,966	-0.02%
2022/09/28	4	68.00	4.6	67.59	65.70	-0.6	17,990	0.00%
2022/09/27	9.1	70.62	9.3	70.67	71.00	-0.2	18,355	0.00%
2022/09/26	6	71.78	3.7	71.35	69.40	2.3	18,480	0.01%
2022/09/23	5	76.28	18	75.69	74.90	-13	18,620	-0.07%
2022/09/22	19	75.15	8.2	74.41	74.70	10.9	18,861	0.06%
2022/09/21	8	77.25	9	77.77	78.30	-1	19,104	-0.01%
2022/09/20	12	75.47	2	76.00	75.10	10	19,163	0.05%
2022/09/19	20.5	78.00	6	75.03	74.10	14.5	19,630	0.07%
2022/09/16	4	79.30	14.1	79.28	80.70	-10.1	19,925	-0.05%
2022/09/15	12	81.58	14	81.84	80.70	-2	20,286	-0.01%
2022/09/14	10	79.10	4.2	78.69	79.10	5.9	20,546	0.03%
2022/09/13	0	0.00	1	78.50	77.70	-1	20,614	0.00%
2022/09/12	8	77.71	0.8	75.40	76.90	7.3	20,925	0.03%
2022/09/08	3	73.37	2.2	73.20	74.10	0.9	20,836	0.00%
2022/09/07	6.6	74.52	11.2	74.18	74.50	-4.6	20,908	-0.02%
2022/09/06	0	0.00	0	77.50	76.80	0	20,750	0.00%
2022/09/05	8.2	76.95	28.2	76.66	76.20	-20	20,692	-0.10%
2022/09/02	6.1	81.08	17.4	80.69	78.00	-11.3	20,581	-0.05%
2022/09/01	5	84.60	3.6	84.82	83.70	1.4	20,346	0.01%
2022/08/31	4.4	84.45	19	84.83	86.80	-14.6	20,415	-0.07%
2022/08/30	4	86.43	4	86.20	86.10	0	20,129	0.00%
2022/08/29	4.1	86.65	4	86.58	86.30	0.1	20,111	0.00%
2022/08/26	4	93.58	5.2	93.19	93.10	-1.2	20,046	-0.01%
2022/08/25	1.2	92.48	1.3	93.25	92.80	-0.1	20,010	0.00%
2022/08/24	2	94.48	0	0.00	91.30	2	20,068	0.01%
2022/08/23	1	94.20	3	95.03	94.60	-2	20,090	-0.01%
2022/08/22	11	96.45	2	95.90	95.10	9	20,154	0.04%
2022/08/19	1	100.51	2	101.00	100.50	-1	20,021	0.00%
2022/08/18	2.1	101.02	0	0.00	101.00	2.1	20,220	0.01%
2022/08/17	1	101.50	4	101.63	101.50	-3	20,697	-0.01%
2022/08/16	3.4	100.44	0	0.00	99.90	3.4	21,251	0.02%
2022/08/15	15.1	101.14	0	0.00	101.50	15.1	21,871	0.07%
2022/08/12	9	104.50	9	104.50	104.50	0	21,770	0.00%
2022/08/11	3.1	104.15	3	103.67	103.00	0.1	21,901	0.00%
2022/08/10	24	104.73	14	103.79	103.00	10	21,885	0.05%
2022/08/09	5.1	105.00	3.1	105.02	105.00	2	21,937	0.01%
2022/08/08	1	107.00	1	107.50	107.50	0	21,826	0.00%
2022/08/05	5	107.40	5	107.30	107.50	0	21,846	0.00%
2022/08/04	0	0.00	2	103.00	104.00	-2	21,921	-0.01%
2022/08/03	0.1	104.00	1.3	105.02	104.50	-1.2	21,955	-0.01%
2022/08/02	2	104.26	0	0.00	105.00	2	22,088	0.01%
2022/08/01	1	107.00	22.1	106.76	107.50	-21.1	22,109	-0.10%
2022/07/29	20.3	106.87	19	107.21	107.00	1.3	22,202	0.01%
2022/07/28	2	101.75	1	102.00	102.00	1	22,118	0.00%
2022/07/27	1	103.00	1	103.00	104.50	0	22,091	0.00%
2022/07/26	22	101.20	9	101.17	100.50	13	22,099	0.06%
2022/07/25	0	0.00	1	104.50	104.00	-1	21,952	0.00%
2022/07/22	11	106.00	14	106.57	106.50	-3	21,993	-0.01%
2022/07/21	7	106.29	1	106.00	105.50	6	22,013	0.03%
2022/07/20	66.2	105.54	21.2	103.83	103.50	45	21,989	0.20%
2022/07/19	20	127.30	31.1	127.48	131.00	-11.1	21,598	-0.05%
2022/07/18	2	119.50	12.1	120.05	121.00	-10.1	21,147	-0.05%
2022/07/15	6	117.75	23	118.02	117.00	-17	21,144	-0.08%
2022/07/14	0.2	117.25	0	0.00	118.50	0.2	21,219	0.00%
2022/07/13	0	0.00	1.2	114.51	113.50	-1.2	21,063	-0.01%
2022/07/12	4.1	114.22	6.1	114.12	112.00	-2	20,966	-0.01%
2022/07/11	0.1	121.00	0.1	119.00	120.50	0.1	20,719	0.00%
2022/07/08	19.2	121.13	14.1	120.89	120.50	5.1	20,675	0.02%
2022/07/07	5.1	115.91	5	116.60	116.50	0.1	20,505	0.00%
2022/07/06	5	116.50	0	115.00	113.50	5	20,500	0.02%
2022/07/05	6	117.00	2	115.75	116.00	4	20,405	0.02%
2022/07/04	4	112.50	4	113.00	115.50	0	19,948	0.00%
2022/07/01	8	116.19	6	111.85	111.00	2	19,836	0.01%
2022/06/30	6	118.66	8	117.69	119.00	-2	19,480	-0.01%
2022/06/29	13	122.69	4.1	121.66	120.00	8.9	19,155	0.05%
2022/06/28	6.3	125.80	15	127.77	128.00	-8.8	18,787	-0.05%
2022/06/27	21	125.14	17.7	124.00	128.00	3.3	18,412	0.02%
2022/06/24	4.1	116.52	4	116.38	116.50	0.1	17,937	0.00%
2022/06/23	5.1	113.08	7	113.29	110.50	-1.9	17,617	-0.01%
2022/06/22	2.5	119.44	11.1	117.94	120.00	-8.6	17,276	-0.05%
2022/06/21	11	121.73	4	121.50	123.50	7	16,758	0.04%
2022/06/20	3	121.83	6	122.58	119.50	-3	16,534	-0.02%
2022/06/17	4	132.88	4	130.63	131.00	0	16,156	0.00%
2022/06/16	6.1	133.89	3	137.33	131.00	3.1	15,984	0.02%
2022/06/15	2	142.99	1	144.50	140.50	1	16,030	0.01%
2022/06/14	2	141.76	6	143.00	143.00	-4	16,380	-0.02%
2022/06/13	3.8	144.00	1	145.00	143.00	2.8	17,312	0.02%
2022/06/10	5	151.01	5	152.40	150.00	0	17,735	0.00%
2022/06/09	5.3	155.83	0	0.00	155.00	5.3	17,977	0.03%
2022/06/08	0.3	160.50	2.2	161.23	161.50	-1.9	18,124	-0.01%
2022/06/07	6.3	158.32	2	158.50	159.00	4.3	18,565	0.02%
2022/06/06	16	159.69	5.3	161.13	158.50	10.7	19,086	0.06%
2022/06/02	1	158.50	2	159.00	158.50	-1	19,672	-0.01%
2022/06/01	4	160.50	5	159.70	159.50	-1	20,734	0.00%
2022/05/31	2	157.00	1	157.50	157.00	1	22,047	0.00%
2022/05/30	6	160.00	2	159.75	158.50	4	22,405	0.02%
2022/05/26	5.1	162.96	8.1	159.03	156.50	-3	23,032	-0.01%
2022/05/25	7.1	160.84	3	160.00	160.50	4.1	23,196	0.02%
2022/05/24	18	164.19	14.3	162.95	161.50	3.7	23,415	0.02%
2022/05/23	22.3	157.67	60.3	158.65	163.50	-38	23,452	-0.16%
2022/05/20	9	147.22	10	147.70	149.00	-1	23,616	0.00%
2022/05/19	13.1	142.13	13	144.46	146.00	0.1	24,528	0.00%
2022/05/18	0	0.00	1	145.50	147.50	-1	25,491	0.00%
2022/05/17	6	145.50	0	0.00	143.00	6	26,034	0.02%
2022/05/16	6.1	150.49	1	151.00	148.00	5.1	26,380	0.02%
2022/05/13	7	153.00	8	153.31	153.50	-1	26,755	0.00%
2022/05/12	12	149.54	7	149.57	148.50	5	27,852	0.02%
2022/05/11	13.1	151.66	7	152.86	151.50	6.1	28,048	0.02%
2022/05/10	1	151.50	15.1	150.46	151.50	-14.1	28,426	-0.05%
2022/05/09	17	149.79	16	150.44	148.00	1	28,842	0.00%
2022/05/06	2	147.50	5	149.20	151.50	-3	29,843	-0.01%
2022/05/05	4.9	153.10	8.1	152.01	153.00	-3.2	29,960	-0.01%
2022/05/04	10	149.40	12	149.38	148.50	-2	29,923	-0.01%
2022/05/03	1	144.50	3	144.67	146.00	-2	30,123	-0.01%
2022/04/29	4	145.88	3	147.17	146.00	1	30,426	0.00%
2022/04/28	4	142.76	2.1	142.24	142.00	1.9	30,615	0.01%
2022/04/27	14	144.46	7.2	143.21	144.00	6.8	30,648	0.02%
2022/04/26	13.5	148.18	2.1	145.05	145.00	11.4	30,761	0.04%
2022/04/25	6.2	150.30	1	153.00	148.00	5.2	30,860	0.02%
2022/04/22	5.3	155.98	3	157.33	156.00	2.3	30,890	0.01%
2022/04/21	7	157.64	4	158.50	157.50	3	31,098	0.01%
2022/04/20	0	0.00	1.2	158.56	155.50	-1.2	31,348	0.00%
2022/04/19	3	155.50	9	155.94	156.00	-6	31,482	-0.02%
2022/04/18	5	151.60	4	151.75	151.00	1	31,728	0.00%
2022/04/15	3	155.17	4	155.88	155.00	-1	32,036	0.00%
2022/04/14	3.1	157.29	2	154.50	154.50	1.1	32,163	0.00%
2022/04/13	2	156.50	4	157.13	158.00	-2	32,253	-0.01%
2022/04/12	9.1	149.78	5	150.00	153.00	4.1	32,311	0.01%
2022/04/11	7	152.29	3	154.83	151.50	4	32,351	0.01%
2022/04/08	2.1	153.81	0	0.00	154.00	2.1	32,947	0.01%
2022/04/07	7.1	151.41	1	151.00	149.50	6.1	33,063	0.02%
2022/04/06	3	155.33	0	0.00	156.00	3	33,093	0.01%
2022/04/01	5	158.40	1	157.50	160.00	4	33,478	0.01%
2022/03/31	4	156.88	6	157.75	158.50	-2	33,528	-0.01%
2022/03/30	4	156.49	4.4	158.85	160.00	-0.4	33,688	0.00%
2022/03/29	3.1	155.51	3	156.33	154.50	0.1	33,769	0.00%
2022/03/28	6	153.00	7	155.79	156.00	-1	34,092	0.00%
2022/03/25	13.1	155.88	1	153.50	153.50	12.1	34,467	0.04%
2022/03/24	5.1	161.22	4	163.00	160.00	1.1	34,857	0.00%
2022/03/23	0	0.00	0	165.00	163.00	0	35,566	0.00%
2022/03/22	15	164.47	8.4	163.18	162.50	6.7	36,222	0.02%
2022/03/21	2.1	164.24	2	165.00	163.00	0.1	37,126	0.00%
2022/03/18	10.1	162.06	3	162.83	163.00	7.1	38,261	0.02%
2022/03/17	9.1	164.37	5.1	163.85	168.00	4	38,841	0.01%
2022/03/16	14.2	170.00	18.9	166.94	161.50	-4.7	39,919	-0.01%
2022/03/15	4	174.64	4	183.13	172.50	0	39,944	0.00%
2022/03/14	1	180.50	15.1	179.27	182.00	-14.1	41,030	-0.03%
2022/03/11	5.1	175.11	5	174.70	175.00	0.1	42,473	0.00%
2022/03/10	9	179.00	13	180.08	176.50	-4	43,249	-0.01%
2022/03/09	22.1	174.32	11	174.00	174.00	11.1	43,857	0.03%
2022/03/08	19.2	174.48	14.1	173.14	170.50	5.2	44,460	0.01%
2022/03/07	39.6	187.72	27	191.80	180.00	12.5	43,865	0.03%
2022/03/04	24.5	196.67	45.9	196.93	192.00	-21.4	43,042	-0.05%
2022/03/03	4	194.63	16	194.56	192.00	-12	41,921	-0.03%
2022/03/02	11	191.82	5	191.70	190.50	6	41,774	0.01%
2022/03/01	9	192.83	8.1	192.87	193.00	0.9	41,636	0.00%
2022/02/25	17	187.85	11	187.32	187.00	6	41,391	0.01%
2022/02/24	27	185.50	30	186.48	182.00	-3	41,218	-0.01%
2022/02/23	25.1	188.56	23	188.46	190.00	2.1	40,843	0.01%
2022/02/22	24.1	183.36	18	182.61	181.50	6.1	40,488	0.02%
2022/02/21	18	197.56	20.1	197.48	195.00	-2.1	39,762	-0.01%
2022/02/18	15	190.80	34.5	194.17	194.50	-19.5	39,031	-0.05%
2022/02/17	8.1	186.43	12	186.46	183.00	-3.9	38,225	-0.01%
2022/02/16	21	184.12	17	183.47	183.50	4	37,912	0.01%
2022/02/15	6.1	181.05	4.1	179.94	178.50	2	38,206	0.01%
2022/02/14	25.4	179.87	40	180.73	180.00	-14.6	38,783	-0.04%
2022/02/11	8	174.63	3	173.50	172.00	5	38,390	0.01%
2022/02/10	12	175.29	16	176.03	175.50	-4	39,037	-0.01%
2022/02/09	20	175.68	19	175.34	173.50	1	39,741	0.00%
2022/02/08	26	169.12	30	169.52	172.00	-4	39,830	-0.01%
2022/02/07	6	157.72	8	159.81	162.00	-2	39,996	0.00%
2022/01/26	9	149.50	8	148.75	147.50	1	41,239	0.00%
2022/01/25	10.1	148.90	7	147.86	145.50	3.1	41,581	0.01%
2022/01/24	23	150.22	26	151.12	153.00	-3	41,813	-0.01%
2022/01/21	26	155.27	23	155.78	151.50	3	42,137	0.01%
2022/01/20	12	161.38	15	161.70	161.00	-3	42,290	-0.01%
2022/01/19	20	162.67	11.1	164.11	161.50	8.9	42,524	0.02%
2022/01/18	11	166.05	8	167.19	166.00	3	42,715	0.01%
2022/01/17	14	167.86	6	167.67	166.00	8	43,550	0.02%
2022/01/14	5	169.90	8	169.31	173.50	-3	44,029	-0.01%
2022/01/13	12.1	173.33	5	173.50	168.50	7.1	44,460	0.02%
2022/01/12	2.1	178.49	4	177.38	176.00	-1.9	44,725	0.00%
2022/01/11	3	180.00	7	178.51	181.50	-4	45,521	-0.01%
2022/01/10	8.3	183.51	2.2	182.68	179.50	6.1	46,605	0.01%
2022/01/07	2.1	187.50	3.2	187.34	187.50	-1.1	47,315	0.00%
2022/01/06	7	191.36	8	192.19	191.00	-1	48,866	0.00%
2022/01/05	14	192.00	3	191.17	191.00	11	49,726	0.02%
2022/01/04	4	188.25	5.2	187.61	191.50	-1.2	50,499	0.00%
2022/01/03	22.4	189.86	21	187.14	187.50	1.4	51,296	0.00%
2021/12/30	2.1	201.38	12.3	200.14	198.50	-10.2	51,827	-0.02%
2021/12/28	5	203.50	5	203.60	200.50	0	54,654	0.00%
2021/12/27	2.1	198.74	1	199.50	199.00	1.1	55,451	0.00%
2021/12/24	15	202.33	19	202.29	199.00	-4	56,326	-0.01%
2021/12/23	14	202.86	5	205.20	200.00	9	56,322	0.02%
2021/12/22	19	203.58	6	203.58	204.00	13	56,540	0.02%
2021/12/21	15	201.37	20.4	201.27	207.00	-5.4	56,543	-0.01%
2021/12/20	13.1	199.51	15	198.00	199.00	-1.9	56,620	0.00%
2021/12/17	9.3	201.15	21.3	201.58	200.00	-12.1	56,644	-0.02%
2021/12/16	10	199.70	8	198.50	196.50	2	56,315	0.00%
2021/12/15	40.3	195.80	32	197.92	199.00	8.3	56,196	0.01%
2021/12/14	24	195.15	37.5	195.66	189.50	-13.5	56,156	-0.02%
2021/12/13	36.2	206.99	34.1	207.28	201.50	2.1	55,319	0.00%
2021/12/10	27.1	206.77	27.2	207.66	210.50	-0.1	55,553	0.00%
2021/12/09	28.3	204.67	38.3	200.62	208.00	-10.1	54,894	-0.02%
2021/12/08	41.2	196.46	44.7	197.61	197.00	-3.5	54,715	-0.01%
2021/12/07	52.2	184.43	64.5	185.35	191.00	-12.3	54,241	-0.02%
2021/12/06	27	173.02	37	174.09	176.50	-10	53,587	-0.02%
2021/12/03	51.4	169.98	40	166.42	164.50	11.4	53,625	0.02%
2021/12/02	2	168.58	30.3	166.14	169.50	-28.2	53,692	-0.05%
2021/12/01	8	154.19	9	155.83	154.50	-1	53,099	0.00%
2021/11/30	14	155.43	24.2	155.94	156.50	-10.1	53,553	-0.02%
2021/11/29	35.1	153.41	27	154.59	153.00	8.1	54,150	0.01%
2021/11/26	40	153.99	24	156.17	152.00	16	55,260	0.03%
2021/11/25	4.1	157.37	13.2	156.06	157.50	-9.1	55,943	-0.02%
2021/11/24	41	153.46	41	154.29	154.00	0	56,530	0.00%
2021/11/23	27.1	155.46	27.1	156.69	154.00	0	58,328	0.00%
2021/11/22	42.1	156.81	41	157.55	154.50	1.1	60,206	0.00%
2021/11/19	20	157.40	8.1	157.88	156.00	12	61,871	0.02%
2021/11/18	3.1	159.37	1.1	161.89	160.50	2	64,140	0.00%
2021/11/17	55.1	158.04	51	157.93	158.50	4.1	66,010	0.01%
2021/11/16	11	160.14	21	159.21	161.00	-10	67,378	-0.01%
2021/11/15	29.2	159.15	27	159.65	157.00	2.2	69,856	0.00%
2021/11/12	48.1	159.80	34	160.01	159.00	14.1	71,211	0.02%
2021/11/11	91.1	168.50	82	165.61	159.50	9.2	71,484	0.01%
2021/11/10	17	184.76	17	180.94	177.00	0	72,107	0.00%
2021/11/09	64.7	187.35	37.2	187.21	183.50	27.5	73,224	0.04%
2021/11/08	10.7	185.84	8	186.13	190.00	2.7	73,787	0.00%
2021/11/05	28	176.25	34	174.87	178.00	-6	74,735	-0.01%
2021/11/04	30.3	177.49	32	177.33	174.50	-1.7	76,083	0.00%
2021/11/03	43	170.71	47.9	171.34	171.50	-4.9	76,323	-0.01%
2021/11/02	2	160.26	14	162.57	161.00	-12	76,868	-0.02%
2021/11/01	18.8	162.13	36	163.14	158.50	-17.2	77,612	-0.02%
2021/10/29	18	160.28	27	160.19	160.00	-9	78,267	-0.01%
2021/10/28	17.2	156.47	18	157.78	153.50	-0.9	79,584	0.00%
2021/10/27	18	154.61	13	153.23	153.00	5	82,036	0.01%
2021/10/26	11.6	157.59	5	157.70	157.00	6.6	84,992	0.01%
2021/10/25	21	156.69	23.8	155.22	157.50	-2.8	87,571	0.00%
2021/10/22	28	154.63	26	153.73	152.50	2	90,066	0.00%
2021/10/21	12	162.83	13.5	163.19	159.00	-1.5	91,770	0.00%
2021/10/20	4	161.00	5	163.00	159.50	-1	92,550	0.00%
2021/10/19	23.7	160.30	21	161.83	158.00	2.7	94,278	0.00%
2021/10/18	51	155.17	46.2	153.73	160.00	4.8	96,471	0.00%
2021/10/15	69	162.61	47	161.54	161.00	22	97,931	0.02%
2021/10/14	71.2	166.44	74	157.43	164.50	-2.8	98,982	0.00%
2021/10/13	60	157.69	57.2	158.43	155.00	2.9	99,248	0.00%
2021/10/12	24.2	157.98	9	156.56	153.50	15.2	101,711	0.01%
2021/10/08	53	167.16	45	168.83	169.50	8	102,911	0.01%
2021/10/07	55	170.37	58	172.41	171.50	-3	105,121	0.00%
2021/10/06	45	164.11	40	167.86	161.50	5	106,167	0.00%
2021/10/05	47	169.11	95	159.61	173.00	-48	107,309	-0.04%
2021/10/04	136	175.05	155.1	172.44	165.50	-19.1	108,342	-0.02%	大買/大賣/
2021/10/01	78	194.32	69	189.80	183.50	9	110,613	0.01%
2021/09/30	22	202.48	23	203.52	203.50	-1	112,158	0.00%
2021/09/29	31.2	200.80	39	202.05	200.50	-7.9	113,993	-0.01%
2021/09/28	14	202.29	17	202.38	203.50	-3	115,755	0.00%
2021/09/27	119.1	214.02	108	208.97	208.00	11.1	117,732	0.01%	大買/大賣/
2021/09/24	26	213.21	37.2	214.66	215.00	-11.2	121,860	-0.01%
2021/09/23	17	208.97	22	209.16	207.50	-5	123,853	0.00%
2021/09/22	37	204.43	24.3	203.88	203.00	12.7	127,961	0.01%
2021/09/17	39.2	206.30	48.2	207.50	210.00	-9.1	129,019	-0.01%
2021/09/16	4.1	202.63	4	202.63	200.50	0.1	131,239	0.00%
2021/09/15	17.2	201.98	23	201.93	205.00	-5.8	132,972	0.00%
2021/09/14	97	207.63	98	203.33	201.50	-1	136,191	0.00%
2021/09/13	24	214.23	14	212.90	210.00	10	138,442	0.01%
2021/09/10	16.1	209.81	21	210.57	211.50	-4.9	139,336	0.00%
2021/09/09	31	209.18	27	209.11	207.50	4	140,530	0.00%
2021/09/08	33	213.35	25	213.38	213.00	8	141,059	0.01%
2021/09/07	33	203.82	49	208.15	209.50	-16	141,359	-0.01%
2021/09/06	16	216.59	9.2	217.41	211.00	6.8	140,707	0.00%
2021/09/03	13	232.50	16.1	226.71	222.00	-3.1	140,444	0.00%
2021/09/02	29	238.50	19.1	240.24	235.50	9.9	139,951	0.01%
2021/09/01	84	239.72	77	236.84	235.00	7	139,269	0.01%
2021/08/31	72.1	247.40	21.1	248.14	248.00	51	138,045	0.04%
2021/08/30	19.4	254.58	15	254.27	249.00	4.4	137,102	0.00%
2021/08/27	55.6	257.22	48.2	258.04	252.00	7.4	136,378	0.01%
2021/08/26	65	255.40	59.1	258.19	258.00	5.9	134,570	0.00%
2021/08/25	27.1	255.06	55	253.72	262.00	-27.9	132,823	-0.02%
2021/08/24	86.1	249.98	71	249.42	244.00	15.1	131,087	0.01%
2021/08/23	25.1	239.77	51.6	242.01	248.00	-26.5	129,142	-0.02%
2021/08/20	37.1	218.49	36.1	218.74	225.50	1	129,352	0.00%
2021/08/19	66	225.73	53	223.24	213.00	13	130,804	0.01%
2021/08/18	32	212.55	56	216.49	226.00	-24	129,864	-0.02%
2021/08/17	27	214.78	34.1	215.00	205.50	-7	130,875	-0.01%
2021/08/16	50.1	213.83	75	216.10	215.00	-24.9	131,847	-0.02%
2021/08/13	80.1	224.95	46	226.28	215.00	34.1	131,260	0.03%
2021/08/12	36	220.01	45	221.20	230.00	-9	131,665	-0.01%
2021/08/11	57.2	216.35	47	216.91	217.00	10.2	131,247	0.01%
2021/08/10	31	230.34	32	233.98	225.00	-1	129,537	0.00%
2021/08/09	16	234.97	16	234.34	229.00	0	128,839	0.00%
2021/08/06	32	234.14	54	231.36	231.00	-22	128,536	-0.02%
2021/08/05	27	227.18	17	223.76	221.00	10	127,154	0.01%
2021/08/04	14	232.79	13	233.19	233.00	1	126,543	0.00%
2021/08/03	43	231.57	34	232.81	229.00	9	126,639	0.01%
2021/08/02	76	228.26	79	224.70	232.00	-3	125,565	0.00%
2021/07/30	114	246.11	74.1	241.38	223.50	39.9	123,176	0.03%	大買/
2021/07/29	71.1	235.65	79.1	240.40	248.00	-8	120,666	-0.01%
2021/07/28	62	206.68	66.3	208.94	225.50	-4.3	118,502	0.00%
2021/07/27	32.1	205.99	59.1	205.21	205.00	-27	116,098	-0.02%
2021/07/26	17.1	230.67	19	229.03	216.50	-2	115,006	0.00%
2021/07/23	39	243.97	24	244.77	240.00	15	113,819	0.01%
2021/07/22	60	232.42	65.1	229.47	240.00	-5.1	112,099	0.00%
2021/07/21	70	251.46	51.6	251.63	238.50	18.4	109,689	0.02%
2021/07/20	68.1	272.45	48.1	272.72	260.50	20	107,231	0.02%
2021/07/19	56.2	289.86	38.2	291.60	286.00	18	105,706	0.02%
2021/07/16	228.4	291.90	259	293.28	286.00	-30.6	105,178	-0.03%	大買/大賣/
2021/07/15	43.4	267.55	55.2	269.18	278.50	-11.8	102,364	-0.01%
2021/07/14	86.3	252.77	86.1	250.23	253.50	0.1	101,196	0.00%
2021/07/13	87.4	281.47	49.3	273.46	258.50	38.1	98,531	0.04%
2021/07/12	46.4	290.46	51.4	293.39	287.00	-5	96,744	-0.01%
2021/07/09	97.7	292.72	70.8	290.59	275.00	26.9	94,700	0.03%
2021/07/08	61.9	278.42	81.1	285.43	304.00	-19.2	92,400	-0.02%
2021/07/07	65.4	285.45	58.8	287.21	276.50	6.7	89,534	0.01%
2021/07/06	71.9	309.07	71	309.92	296.00	0.9	87,537	0.00%
2021/07/05	94.8	320.28	86.3	310.71	302.00	8.6	85,714	0.01%
2021/07/02	112.9	333.39	157.3	333.77	326.50	-44.4	83,762	-0.05%	大買/大賣/
2021/07/01	242.8	338.38	162.9	343.42	336.00	79.9	81,705	0.10%	大買/大賣/
2021/06/30	73.8	308.78	189.7	308.25	321.00	-115.9	77,304	-0.15%	大賣/鉅額交易
2021/06/29	206.8	312.83	152.9	309.05	292.00	53.9	75,146	0.07%	大買/大賣/
2021/06/28	133.5	288.49	71	295.25	300.00	62.4	71,395	0.09%	大買/
2021/06/25	134.6	266.28	136.3	269.02	273.00	-1.7	70,194	0.00%	大買/大賣/
2021/06/24	83	234.46	101	239.47	248.50	-18	67,663	-0.03%	大賣/
2021/06/23	133.9	245.99	140	244.33	226.00	-6.1	65,883	-0.01%	大買/大賣/
2021/06/22	93.5	266.02	68.5	264.81	251.00	25	61,674	0.04%
2021/06/21	64	238.85	65.5	245.31	249.00	-1.5	58,851	0.00%
2021/06/18	80.5	213.57	108	221.21	226.50	-27.5	58,156	-0.05%	大賣/
2021/06/17	71.5	204.66	26.6	202.17	206.00	44.9	56,643	0.08%
2021/06/16	60.5	207.66	53.5	209.83	205.50	7	55,154	0.01%
2021/06/15	26	185.54	35.1	189.53	191.50	-9.1	53,839	-0.02%
2021/06/11	11.8	168.46	20	171.19	174.50	-8.2	53,432	-0.02%
2021/06/10	15	153.83	3.2	156.72	159.00	11.8	53,228	0.02%
2021/06/09	2.5	160.80	1.7	162.23	160.00	0.8	53,324	0.00%
2021/06/08	5.4	159.30	10.5	161.78	165.00	-5.1	53,404	-0.01%
2021/06/07	3.6	147.20	6.2	151.55	153.00	-2.5	53,464	0.00%
2021/06/04	14	156.93	6.1	159.52	155.50	7.9	53,521	0.01%
2021/06/03	3	161.00	10	162.65	161.00	-7	53,592	-0.01%
2021/06/02	16	160.00	13	160.85	160.00	3	53,515	0.01%
2021/06/01	7	150.28	17.5	156.39	159.50	-10.4	53,205	-0.02%
2021/05/31	18	151.00	8.1	152.20	145.00	9.9	53,006	0.02%
2021/05/28	118.6	148.67	125	150.94	154.50	-6.4	52,533	-0.01%	大買/大賣/
2021/05/27	89	137.66	76	140.04	140.50	13	50,723	0.03%
2021/05/26	29	122.52	52.1	122.76	128.00	-23.1	47,866	-0.05%
2021/05/25	68	124.71	55	122.86	116.50	13	46,237	0.03%
2021/05/24	93	120.80	95.9	120.91	125.00	-2.9	43,825	-0.01%
2021/05/21	12	111.75	17	113.68	114.00	-5	42,234	-0.01%
2021/05/20	13	97.40	40.7	100.10	104.00	-27.7	41,724	-0.07%
2021/05/19	25	92.88	29.9	93.72	94.60	-4.9	39,609	-0.01%
2021/05/18	0	0.00	8	85.23	86.00	-8	39,042	-0.02%
2021/05/17	26	78.38	36	80.34	78.20	-10	38,911	-0.03%
2021/05/14	17	78.79	18	78.54	81.60	-1	37,764	0.00%
2021/05/13	29	80.25	10	80.86	80.10	19	36,679	0.05%
2021/05/12	22	90.83	6	91.50	88.90	16	36,346	0.04%
2021/05/11	37.1	101.26	17	101.36	98.70	20.1	36,361	0.06%
2021/05/10	29.2	98.48	34.1	99.27	101.50	-4.9	35,317	-0.01%
2021/05/07	9.4	89.98	5	90.80	92.30	4.4	34,558	0.01%
2021/05/06	13	92.55	5	90.26	89.90	8	34,312	0.02%
2021/05/05	15	93.26	24	92.40	92.50	-9	33,721	-0.03%
2021/05/04	33	93.33	22	95.54	91.40	11	33,189	0.03%
2021/05/03	26	100.61	35	100.50	101.50	-9	32,428	-0.03%
2021/04/29	10	92.24	8	93.06	94.70	2	31,563	0.01%
2021/04/28	35.5	94.91	29	94.99	92.50	6.5	31,936	0.02%
2021/04/27	32.3	93.15	30	94.08	91.20	2.3	31,941	0.01%
2021/04/26	2	88.30	13	89.34	90.20	-11	31,963	-0.03%
2021/04/23	52.2	86.09	40	84.64	82.00	12.2	32,715	0.04%
2021/04/22	60.4	91.97	50	94.83	85.80	10.3	32,945	0.03%
2021/04/21	6	88.07	24	86.03	89.60	-18	32,068	-0.06%
2021/04/20	55.1	80.75	35	80.35	81.50	20.1	31,928	0.06%
2021/04/19	13	79.47	25	79.84	80.60	-12	32,264	-0.04%
2021/04/16	10	70.14	24.1	71.93	73.30	-14.1	32,430	-0.04%
2021/04/15	4.1	65.58	11	66.16	66.70	-6.9	32,892	-0.02%
2021/04/14	26	64.34	16	65.78	65.30	10	34,186	0.03%
2021/04/13	8	63.86	6	64.91	64.30	2	34,459	0.01%
2021/04/12	10	61.67	17.2	62.18	64.00	-7.2	35,159	-0.02%
2021/04/09	10	57.39	6	57.82	58.20	4	36,862	0.01%
2021/04/08	15.1	58.57	3	58.97	58.90	12.1	37,908	0.03%
2021/04/07	5.1	57.43	15.1	58.21	58.70	-10.1	39,236	-0.03%
2021/04/06	3	55.57	11.1	57.04	57.40	-8	42,280	-0.02%
2021/04/01	10	55.90	2	56.30	55.90	8	43,279	0.02%
2021/03/31	14.1	56.08	14	56.16	55.10	0.1	44,129	0.00%
2021/03/30	8	53.93	6	54.43	54.60	2	44,067	0.00%
2021/03/29	6	54.53	9	55.36	55.40	-3	44,720	-0.01%
2021/03/26	2	51.40	11	52.29	52.90	-9	46,649	-0.02%
2021/03/25	9	50.88	0	0.00	49.90	9	47,659	0.02%
2021/03/24	3	52.53	7	52.20	52.00	-4	48,732	-0.01%
2021/03/23	30	53.86	12	52.56	51.70	18	48,863	0.04%
2021/03/22	6	53.40	37	53.95	54.50	-31	48,009	-0.06%
2021/03/19	8	49.51	4	50.03	49.55	4	47,755	0.01%
2021/03/18	1	49.70	45	49.91	49.95	-44	48,015	-0.09%
2021/03/17	15	49.27	16	49.28	49.00	-1	48,441	0.00%
2021/03/16	4	48.35	0	0.00	48.65	4	48,956	0.01%
2021/03/15	5	48.31	6	48.83	48.70	-1	49,649	0.00%
2021/03/12	9	47.60	8	48.37	47.40	1	50,455	0.00%
2021/03/11	3	47.77	5	47.80	47.25	-2	50,756	0.00%
2021/03/10	7	47.01	1	47.45	47.00	6	50,926	0.01%
2021/03/09	1	47.60	14	47.61	47.50	-13	51,141	-0.03%
2021/03/08	2	45.70	2	47.10	45.40	0	51,479	0.00%
2021/03/05	2	45.70	3	46.15	45.85	-1	51,890	0.00%
2021/03/04	3	46.35	10	46.10	46.05	-7	52,319	-0.01%
2021/03/03	2	46.50	10	46.37	47.30	-8	52,717	-0.02%
2021/03/02	9.5	47.07	4	49.04	45.50	5.5	53,775	0.01%
2021/02/26	3.1	46.77	14	47.11	47.95	-10.9	54,074	-0.02%
2021/02/25	6	47.47	6	47.57	47.30	0	54,060	0.00%
2021/02/24	1	45.80	0	0.00	46.00	1	54,183	0.00%
2021/02/23	13	47.20	12	47.66	46.70	1	54,262	0.00%
2021/02/22	7	46.84	28	47.11	46.75	-21	54,800	-0.04%
2021/02/19	9.1	44.57	1	44.30	44.50	8.1	54,951	0.01%
2021/02/18	19	45.73	8	45.89	45.25	11	55,206	0.02%
2021/02/17	2	42.80	12	43.58	43.90	-10	54,788	-0.02%
2021/02/05	8	42.93	4	42.99	42.20	4	54,773	0.01%
2021/02/04	8	42.53	22	42.94	43.50	-14	54,818	-0.03%
2021/02/03	5	42.30	0	0.00	42.25	5	55,361	0.01%
2021/02/02	28	44.21	63	42.73	43.50	-35	56,019	-0.06%
2021/02/01	1	42.10	2	42.75	41.35	-1	55,488	0.00%
2021/01/29	9	43.91	1	44.45	42.80	8	55,267	0.01%
2021/01/28	8	45.00	6	45.39	44.75	2	55,130	0.00%
2021/01/27	9	44.71	1	46.10	44.55	8	54,963	0.01%
2021/01/26	3	45.37	3	45.88	45.60	0	55,058	0.00%
2021/01/25	3	45.57	10	46.26	45.65	-7	54,998	-0.01%
2021/01/22	5.1	45.21	18	44.57	44.80	-12.9	54,629	-0.02%
2021/01/21	25	43.28	35	43.95	42.70	-10	54,212	-0.02%
2021/01/20	57	42.56	52	42.46	42.10	5	53,579	0.01%
2021/01/19	28	44.35	23	43.81	43.20	5	52,968	0.01%
2021/01/18	27	43.15	23	43.02	45.10	4	52,507	0.01%
2021/01/15	56	44.98	17	44.12	43.25	39	51,347	0.08%
2021/01/14	5	49.39	10	49.53	48.05	-5	50,492	-0.01%
2021/01/13	15	48.66	4	49.46	48.00	11	50,040	0.02%
2021/01/12	12	48.61	4	49.60	49.05	8	49,715	0.02%
2021/01/11	8	49.50	9	49.55	50.40	-1	48,278	0.00%
2021/01/08	15	48.36	13	48.20	48.50	2	47,488	0.00%
2021/01/07	38	46.82	49.4	46.77	47.35	-11.4	46,536	-0.02%
2021/01/06	25	52.34	12.1	53.07	50.30	12.9	45,072	0.03%
2021/01/05	33.2	55.23	25.1	55.04	54.60	8.1	44,340	0.02%
2021/01/04	26	56.31	49	56.51	57.10	-23	43,023	-0.05%
2020/12/31	33	51.90	320	51.99	52.90	-287	40,875	-0.70%	大賣/鉅額交易
2020/12/30	36	50.55	46	50.19	50.10	-10	39,737	-0.03%
2020/12/29	112.5	53.80	79.4	54.48	49.35	33.2	38,285	0.09%	大買/
2020/12/28	62.1	51.94	44.3	52.51	52.80	17.8	35,075	0.05%
2020/12/25	25	48.12	52.7	48.22	48.00	-27.7	33,634	-0.08%
2020/12/24	13	45.65	9	45.84	45.25	4	32,551	0.01%
2020/12/23	34	44.48	31	43.70	45.45	3	32,156	0.01%
2020/12/22	129	47.39	110	46.89	43.15	19	31,216	0.06%	大買/大賣/
2020/12/21	26	45.93	44	45.87	47.50	-18	28,681	-0.06%
2020/12/18	51	43.81	19	43.23	43.20	32	27,305	0.12%
2020/12/17	0	0.00	8	42.19	42.35	-8	25,975	-0.03%
2020/12/16	12	41.18	12	40.82	41.00	0	25,507	0.00%
2020/12/15	3	41.49	6	40.63	40.00	-3	25,254	-0.01%
2020/12/14	20	41.13	26	41.36	40.75	-6	24,601	-0.02%
2020/12/11	20	40.69	18	40.94	38.95	2	24,110	0.01%
2020/12/10	8	41.98	13	41.82	41.40	-5	23,548	-0.02%
2020/12/09	22.1	41.79	16	41.66	41.40	6.1	22,943	0.03%
2020/12/08	34	40.95	29	41.34	40.60	5	22,173	0.02%
2020/12/07	9	37.89	24	39.01	38.25	-15	21,113	-0.07%
2020/12/04	20	38.61	1.1	37.77	38.00	18.9	20,573	0.09%
2020/12/03	18	40.24	12	40.23	39.50	6	20,136	0.03%
2020/12/02	11	40.41	17	40.16	40.00	-6	19,824	-0.03%
2020/12/01	3	42.15	0	0.00	41.10	3	19,317	0.02%
2020/11/30	6	42.97	0	0.00	43.70	6	18,836	0.03%
2020/11/27	19	42.24	7.9	42.41	43.00	11.1	18,393	0.06%
2020/11/26	48	41.50	41	42.19	40.65	7	17,895	0.04%
2020/11/25	5	39.30	32.3	39.36	40.90	-27.3	16,799	-0.16%
2020/11/24	4	36.80	11	37.55	37.20	-7	16,009	-0.04%
2020/11/23	2	37.45	5	37.88	37.45	-3	15,818	-0.02%
2020/11/20	5	37.42	9	37.68	36.75	-4	15,621	-0.03%
2020/11/19	26	36.73	32	36.81	37.45	-6	15,539	-0.04%
2020/11/18	19	35.49	23.8	35.30	36.40	-4.8	14,552	-0.03%
2020/11/17	7	33.15	16	32.77	33.35	-9	13,788	-0.07%
2020/11/16	10	31.39	11	31.81	31.55	-1	13,474	-0.01%
2020/11/13	6	31.65	2.8	30.93	30.60	3.2	13,393	0.02%
2020/11/12	4	31.34	31	31.42	31.20	-27	13,198	-0.20%
2020/11/11	14	29.64	84	31.70	32.45	-70	13,081	-0.54%
2020/11/10	93.1	31.86	20	31.71	29.80	73.1	12,631	0.58%
2020/11/09	0	0.00	9	31.87	32.25	-9	11,564	-0.08%
2020/11/04	9	28.57	27	28.23	28.90	-18	11,238	-0.16%
2020/11/03	25	27.81	8	28.62	28.60	17	11,022	0.15%
2020/11/02	12.8	27.42	34.4	27.70	27.00	-21.6	10,673	-0.20%
2020/10/30	22	26.48	1	26.30	26.20	21	10,273	0.20%
2020/10/29	2	25.60	2	26.75	26.70	0	10,172	0.00%
2020/10/28	5	27.30	3	26.45	26.15	2	10,059	0.02%
2020/10/27	7	26.30	9	26.38	26.10	-2	9,870	-0.02%
2020/10/26	24	25.89	30	26.10	26.85	-6	9,717	-0.06%
2020/10/23	3	24.92	2	24.88	24.60	1	9,230	0.01%
2020/10/22	2	24.40	0	0.00	24.45	2	9,161	0.02%
2020/10/21	30	25.30	1	25.45	25.30	29	9,085	0.32%
2020/10/20	9	24.91	14	25.11	25.25	-5	8,840	-0.06%
2020/10/16	2.9	23.64	2	23.75	23.55	0.9	8,469	0.01%
2020/10/15	2	24.10	0	0.00	24.05	2	8,399	0.02%
2020/10/14	0	0.00	1	24.55	24.55	-1	8,292	-0.01%
2020/10/13	22	24.30	329	24.95	25.05	-307	8,112	-3.78%	大賣/鉅額交易
2020/10/12	9	22.92	30	23.07	23.15	-21	7,687	-0.27%
2020/10/08	1	23.45	0	0.00	23.80	1	7,540	0.01%
2020/10/07	12	24.13	1	24.05	24.45	11	7,351	0.15%
2020/10/06	0	0.00	2	22.60	23.45	-2	7,094	-0.03%
2020/10/05	2	21.53	10.1	21.83	22.85	-8.1	6,852	-0.12%
2020/09/29	4	21.59	1	22.00	21.00	3	6,614	0.05%
2020/09/28	13	21.70	19	21.64	21.65	-6	6,365	-0.09%
2020/09/25	10	20.50	22	20.49	20.45	-12	6,001	-0.20%
2020/09/24	1	19.00	0	0.00	19.20	1	5,795	0.02%
2020/09/22	0	0.00	2	19.90	19.85	-2	5,660	-0.04%
2020/09/11	2	20.00	0	0.00	20.00	2	5,337	0.04%
2020/09/08	0	0.00	2	20.05	20.00	-2	5,129	-0.04%
2020/09/07	4	20.40	0	0.00	20.15	4	5,064	0.08%
2020/09/04	5	20.01	0	0.00	20.00	5	4,899	0.10%
2020/09/03	9	20.42	0	0.00	20.45	9	4,775	0.19%
2020/09/02	7	20.54	0	0.00	20.70	7	4,671	0.15%
2020/09/01	3	20.90	0	0.00	20.95	3	4,595	0.07%
2020/08/31	3	21.43	1	21.85	21.20	2	4,531	0.04%
2020/08/27	5	21.05	2	21.60	20.90	3	4,277	0.07%
2020/08/26	3	22.05	0	0.00	22.10	3	4,161	0.07%
2020/08/25	10	21.70	3	21.20	21.75	7	3,937	0.18%
2020/08/24	0	0.00	7	20.45	20.40	-7	3,573	-0.20%
2020/08/20	0	0.00	3	19.78	19.95	-3	3,447	-0.09%
2020/08/19	0	0.00	6	20.58	20.35	-6	3,250	-0.18%
2020/08/18	0	0.00	2	20.25	20.10	-2	3,028	-0.07%
2020/08/17	10	20.21	2	20.10	20.05	8	2,835	0.28%
2020/08/14	6	19.96	8	20.11	19.90	-2	2,607	-0.08%
2020/08/11	0	0.00	3	19.07	18.80	-3	2,191	-0.14%
2020/08/10	0	0.00	1	18.90	19.00	-1	2,144	-0.05%
2020/08/07	0	0.00	4	18.20	18.30	-4	2,044	-0.20%
2020/08/03	0	0.00	1	16.95	17.05	-1	2,024	-0.05%
2020/07/20	3	17.85	0	0.00	17.90	3	2,074	0.14%
2020/07/17	6	18.18	1	18.10	18.10	5	2,067	0.24%
2020/07/16	1	18.85	31	18.84	18.55	-30	2,081	-1.44%
2020/07/14	1	18.60	10	18.26	18.70	-9	2,051	-0.44%
2020/07/13	12	18.87	1	18.65	18.80	11	2,028	0.54%
2020/07/10	0.3	18.50	6	18.53	18.65	-5.7	2,028	-0.28%
2020/07/09	34	18.42	17	18.50	18.50	17	1,967	0.86%
2020/07/08	3	18.45	0	0.00	18.70	3	1,906	0.16%
2020/07/07	14.1	17.94	0	0.00	18.40	14.1	1,792	0.79%
2020/07/06	8	17.24	0	0.00	17.65	8	1,677	0.48%
2020/06/10	0	0.00	6	16.99	17.00	-6	2,191	-0.27%
2020/06/09	1	17.05	0	0.00	17.00	1	2,236	0.04%
2020/06/02	2	16.20	0	0.00	16.20	2	2,271	0.09%
2020/05/27	1	16.30	0	0.00	16.35	1	2,255	0.04%
2020/05/15	0	0.00	1	15.60	15.55	-1	2,291	-0.04%
2020/05/12	0	0.00	10	16.60	16.40	-10	2,264	-0.44%
2020/05/08	2	16.95	2	16.75	16.75	0	2,240	0.00%
2020/04/30	0	0.00	1	16.85	16.90	-1	2,272	-0.04%
2020/04/29	0	0.00	2	16.83	16.70	-2	2,270	-0.09%
2020/04/27	0	0.00	3	16.38	16.40	-3	2,274	-0.13%
2020/04/16	5	15.90	0	0.00	15.95	5	2,161	0.23%
2020/04/15	10	16.00	13	16.00	16.10	-3	2,151	-0.14%
2020/04/08	0	0.00	1	14.90	14.95	-1	2,082	-0.05%
2020/04/06	1	14.20	0	0.00	14.30	1	2,026	0.05%
2020/03/30	16	13.70	0	0.00	13.85	16	1,933	0.83%
2020/03/27	1	14.00	0	0.00	13.90	1	1,903	0.05%
2020/03/24	1	12.50	0	0.00	12.60	1	1,814	0.06%
2020/03/02	0	0.00	5	17.10	17.15	-5	1,366	-0.37%
2020/02/03	0	0.00	5	16.65	17.05	-5	1,212	-0.41%
2020/01/31	0	0.00	10	16.85	17.00	-10	1,180	-0.85%
2019/12/13	0	0.00	4	17.93	17.85	-4	1,341	-0.30%
2019/12/09	4	18.48	0	0.00	18.30	4	1,380	0.29%
2019/10/21	0	0.00	3	18.15	18.15	-3	4,525	-0.07%
2019/10/16	1	17.80	0	0.00	17.80	1	4,573	0.02%
2019/10/08	1	17.80	0	0.00	17.85	1	4,556	0.02%
2019/10/04	3	17.90	0	0.00	17.70	3	4,628	0.06%
2019/09/25	1	18.75	0	0.00	18.85	1	4,760	0.02%
2019/09/24	0	0.00	1	18.70	18.75	-1	4,767	-0.02%
2019/09/06	0	0.00	4	19.78	19.75	-4	4,854	-0.08%
2019/09/05	3	19.77	0	0.00	19.75	3	4,873	0.06%
2019/09/04	4	20.19	2	20.25	20.15	2	4,831	0.04%
2019/09/03	51	19.67	55	19.91	20.20	-4	4,719	-0.08%
2019/08/29	2	19.00	0	0.00	19.00	2	4,544	0.04%
2019/08/28	0	0.00	3	19.00	18.80	-3	4,533	-0.07%
2019/08/26	1	19.30	0	0.00	18.75	1	4,612	0.02%
2019/08/23	2	18.58	0	0.00	18.60	2	4,582	0.04%
2019/08/22	1	18.65	0	0.00	18.75	1	4,606	0.02%
2019/08/21	0	0.00	6	19.43	19.30	-6	4,570	-0.13%
2019/08/20	5	18.72	5	19.01	18.75	0	4,536	0.00%
2019/08/19	2	19.18	4	19.15	19.15	-2	4,493	-0.04%
2019/08/16	6	19.51	0	0.00	19.55	6	4,417	0.14%
2019/08/15	16	19.96	0	0.00	19.80	16	4,356	0.37%
2019/08/14	0	0.00	2	21.00	21.05	-2	4,292	-0.05%
2019/08/13	1	20.75	0	0.00	20.60	1	4,250	0.02%
2019/08/12	4	20.75	0	0.00	20.65	4	4,215	0.09%
2019/08/08	1	21.30	5	20.72	21.40	-4	4,184	-0.10%
2019/08/07	0	0.00	1	20.85	20.50	-1	4,085	-0.02%
2019/08/06	9	20.72	0	0.00	20.55	9	4,031	0.22%
2019/08/05	8	21.60	0	0.00	21.40	8	3,939	0.20%
2019/08/02	3	21.22	6	21.53	21.80	-3	3,813	-0.08%
2019/07/31	1	20.75	0	0.00	20.75	1	3,472	0.03%
2019/07/30	2	21.40	0	0.00	21.25	2	3,382	0.06%
2019/07/29	2	21.78	4	22.00	22.10	-2	3,295	-0.06%
2019/07/26	8	22.39	8	23.02	21.90	0	3,167	0.00%
2019/07/25	2	21.13	12	21.79	21.90	-10	2,829	-0.35%
2019/07/24	1	20.30	17	20.22	20.40	-16	2,501	-0.64%
2019/07/18	4	18.98	1	19.00	19.00	3	2,087	0.14%
2019/07/15	1	18.80	0	0.00	18.80	1	2,073	0.05%
2019/07/12	2	19.00	5	18.90	19.00	-3	2,055	-0.15%
2019/07/11	7	19.38	3	19.47	19.45	4	2,032	0.20%
2019/07/08	2	19.18	3	19.20	19.15	-1	1,907	-0.05%
2019/07/05	5	19.18	0	0.00	19.25	5	1,893	0.26%
2019/07/04	11	19.30	1	19.25	19.25	10	1,874	0.53%
2019/07/03	0	0.00	1	19.00	19.10	-1	1,844	-0.05%
2019/07/02	1	18.75	4	18.85	19.10	-3	1,787	-0.17%
2019/06/28	3	18.25	0	0.00	18.10	3	1,697	0.18%
2019/06/27	1	18.40	1	18.35	18.40	0	1,678	0.00%
2019/06/20	2	18.15	3	18.15	17.95	-1	1,518	-0.07%
2019/06/19	0	0.00	1	18.50	18.40	-1	1,477	-0.07%
2019/06/18	1	18.40	0	0.00	18.40	1	1,443	0.07%
2019/06/14	1	18.70	0	0.00	18.40	1	1,419	0.07%
2019/06/11	0	0.00	6	17.83	17.95	-6	1,317	-0.46%
2019/06/10	0	0.00	2	17.85	17.80	-2	1,310	-0.15%
2019/06/03	3	18.10	0	0.00	17.85	3	1,208	0.25%
2019/05/30	0	0.00	2	18.85	18.85	-2	1,052	-0.19%
2019/05/29	0	0.00	3	18.50	18.50	-3	994	-0.30%
2019/05/28	0	0.00	2	18.20	18.20	-2	944	-0.21%
2019/05/27	0	0.00	5	18.20	18.05	-5	905	-0.55%
2019/05/24	0	0.00	2	17.70	17.90	-2	854	-0.23%
2019/05/17	0	0.00	1	17.15	16.95	-1	745	-0.13%
2019/05/16	0	0.00	3	16.93	17.05	-3	727	-0.41%
2019/04/30	0	0.00	2	16.30	16.30	-2	626	-0.32%
2019/04/16	2	16.10	0	0.00	16.15	2	538	0.37%
2019/04/11	2	16.25	0	0.00	16.25	2	525	0.38%
2019/03/29	2	16.15	0	0.00	16.05	2	451	0.44%
2019/03/13	0	0.00	0.1	15.95	15.95	-0.1	475	-0.02%
2019/03/05	2	16.10	0	0.00	16.00	2	522	0.38%
2018/11/28	1	16.05	1	15.95	16.00	0	870	0.00%
2018/11/22	0	0.00	2	15.50	15.45	-2	865	-0.23%
2018/11/16	2	15.55	0	0.00	15.55	2	910	0.22%
2018/11/15	0	0.00	55	15.50	15.45	-55	932	-5.90%
2018/11/13	53	15.20	0	0.00	15.30	53	1,011	5.24%
2018/09/10	0	0.00	1	16.80	16.80	-1	1,323	-0.08%
2018/08/21	0	0.00	4	17.05	17.30	-4	1,318	-0.30%
2018/08/17	0	0.00	3	16.80	16.75	-3	1,247	-0.24%
2018/08/16	0	0.00	27	16.80	16.80	-27	1,210	-2.23%
2018/08/15	0	0.00	27	16.79	16.90	-27	1,214	-2.22%
2018/08/13	0	0.00	17	16.69	16.80	-17	1,224	-1.39%
2018/07/26	1	16.75	0	0.00	16.80	1	1,377	0.07%
2018/07/17	1	16.90	0	0.00	17.15	1	1,292	0.08%
2018/07/06	0	0.00	2	16.90	16.75	-2	1,275	-0.16%
2018/07/05	0	0.00	8	17.10	16.80	-8	1,316	-0.61%
2018/07/04	0	0.00	6	17.15	17.20	-6	1,325	-0.45%
2018/07/03	0	0.00	13	17.10	17.10	-13	1,330	-0.98%
2018/07/02	0	0.00	3	16.90	16.95	-3	1,322	-0.23%
2018/06/15	1	16.65	0	0.00	16.50	1	1,356	0.07%
2018/06/14	7	16.65	0	0.00	16.65	7	1,369	0.51%
2018/06/13	12	16.65	0	0.00	16.65	12	1,409	0.85%
2018/06/07	11	16.75	0	0.00	16.75	11	1,501	0.73%
2018/06/05	2	16.55	0	0.00	16.60	2	1,541	0.13%
2018/06/04	15	16.80	0	0.00	16.60	15	1,558	0.96%
2018/05/23	2	16.43	0	0.00	16.40	2	1,608	0.12%
2018/05/21	5	16.55	0	0.00	16.55	5	1,595	0.31%
2018/05/18	0	0.00	1	16.50	16.60	-1	1,610	-0.06%
2018/05/17	13	16.54	0	0.00	16.55	13	1,629	0.80%
2018/05/14	0	0.00	1	16.75	16.75	-1	1,644	-0.06%
2018/05/08	1	17.10	0	0.00	17.05	1	1,681	0.06%
2018/04/30	1	17.25	0	0.00	17.15	1	1,758	0.06%
2018/04/23	2	17.20	0	0.00	17.20	2	1,843	0.11%
2018/04/11	5	17.60	0	0.00	17.50	5	2,003	0.25%
2018/02/23	3	18.10	0	0.00	18.10	3	3,173	0.09%
2018/02/21	11	18.10	0	0.00	18.15	11	3,239	0.34%
2018/02/07	1	17.85	0	0.00	17.80	1	3,250	0.03%
2018/02/06	0	0.00	10	17.09	17.25	-10	3,230	-0.31%
2018/01/23	3	19.13	0	0.00	19.20	3	3,105	0.10%
2018/01/22	6	19.33	0	0.00	19.45	6	3,086	0.19%
2018/01/19	2	19.80	0	0.00	19.80	2	3,087	0.06%
2018/01/18	6	19.95	2	20.00	19.85	4	3,078	0.13%
2018/01/09	0	0.00	5	20.00	19.95	-5	3,311	-0.15%
2018/01/04	5	19.30	10	19.45	19.45	-5	3,285	-0.15%
2018/01/02	0	0.00	5	20.04	19.85	-5	3,233	-0.15%