萬海 (2615)-永興-水湳券商分點個股進出

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
96.8
漲跌
▲8.8
漲幅
+10.00%
成交量
145,910張
產業
上市航運類股
2333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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/06/06	47	93.56	44	93.56	96.80	3	27,958	0.01%
2024/06/05	1	83.60	16	87.19	88.00	-15	25,592	-0.06%
2024/06/04	4	80.33	10	79.80	80.00	-6	24,729	-0.02%
2024/06/03	17	80.54	11	81.45	82.00	6	24,299	0.02%
2024/05/31	4	84.03	2	83.35	79.70	2	22,456	0.01%
2024/05/30	9	85.41	1	87.50	87.50	8	22,077	0.04%
2024/05/29	19	89.61	8	89.85	85.60	11	21,953	0.05%
2024/05/28	8.1	84.99	3	86.67	87.00	5.1	21,736	0.02%
2024/05/27	10	80.77	8.2	77.70	82.10	1.8	21,665	0.01%
2024/05/24	0	0.00	9	72.91	74.90	-9	21,326	-0.04%
2024/05/23	5	71.20	4	71.45	71.10	1	21,128	0.00%
2024/05/22	3	70.90	4	70.43	71.20	-1	21,144	0.00%
2024/05/21	3	68.87	5	69.90	68.80	-2	21,103	-0.01%
2024/05/20	6	70.28	0	0.00	70.80	6	21,096	0.03%
2024/05/17	7	70.14	3	70.00	70.00	4	21,037	0.02%
2024/05/16	8	71.54	4	70.20	71.90	4	20,902	0.02%
2024/05/15	14.2	69.75	12	69.33	70.50	2.2	20,605	0.01%
2024/05/14	81	71.33	77	72.12	68.40	4	19,005	0.02%
2024/05/13	17.2	69.27	22.1	69.93	70.10	-4.9	13,910	-0.04%
2024/05/10	12	60.63	23	63.11	63.80	-11	11,861	-0.09%
2024/05/09	1	55.80	13	56.45	58.00	-12	10,361	-0.12%
2024/05/08	1	52.30	14	52.26	52.80	-13	9,418	-0.14%
2024/05/07	0	0.00	5	50.94	50.80	-5	8,781	-0.06%
2024/05/06	0	0.00	12	50.30	49.80	-12	8,545	-0.14%
2024/05/03	30	50.40	31	49.51	49.40	-1	8,490	-0.01%
2024/05/02	17	49.48	0	0.00	49.40	17	8,400	0.20%
2024/04/30	1	50.30	1	50.30	50.70	0	7,939	0.00%
2024/04/29	41	49.81	47	49.58	49.55	-6	7,708	-0.08%
2024/04/26	36	47.29	34	47.58	48.35	2	7,407	0.03%
2024/04/24	21	45.28	25	44.95	45.45	-4	7,132	-0.06%
2024/04/23	0	0.00	4	44.95	44.95	-4	7,199	-0.06%
2024/04/22	0.2	44.25	3	44.92	43.85	-2.8	7,263	-0.04%
2024/04/19	3.2	43.20	14	43.89	43.25	-10.8	7,188	-0.15%
2024/04/18	0	0.00	2	43.25	42.90	-2	7,189	-0.03%
2024/04/17	1	43.00	0	0.00	42.80	1	7,256	0.01%
2024/04/16	8	43.40	2	43.20	42.90	6	7,492	0.08%
2024/04/15	0	0.00	4	45.50	45.10	-4	7,909	-0.05%
2024/04/10	4	44.50	0	0.00	44.50	4	9,432	0.04%
2024/04/09	0	0.00	4	45.00	44.95	-4	9,660	-0.04%
2024/04/08	2	43.35	0	0.00	44.10	2	10,167	0.02%
2024/04/03	8	43.74	0	0.00	43.65	8	10,191	0.08%
2024/04/02	12	44.04	0	0.00	44.05	12	10,328	0.12%
2024/03/26	6	44.33	0	0.00	44.55	6	14,921	0.04%
2024/03/25	0	0.00	3	45.30	45.40	-3	15,353	-0.02%
2024/03/22	6	44.55	0	0.00	45.30	6	16,105	0.04%
2024/03/21	1	45.15	2	45.80	45.10	-1	16,959	-0.01%
2024/03/20	5	45.05	0	0.00	45.00	5	17,230	0.03%
2024/03/19	2	45.85	0	0.00	45.50	2	17,402	0.01%
2024/03/18	0	0.00	2	45.75	45.65	-2	17,526	-0.01%
2024/03/15	12	44.89	3	46.45	46.45	9	17,778	0.05%
2024/03/14	11	47.27	0	0.00	47.10	11	17,606	0.06%
2024/03/13	3	49.00	2	50.05	49.00	1	17,484	0.01%
2024/03/07	5	48.80	0	0.00	48.10	5	18,241	0.03%
2024/03/05	2	50.00	0	0.00	49.35	2	18,379	0.01%
2024/02/29	20	48.60	20	49.75	50.40	0	18,247	0.00%
2024/02/27	7	48.54	0	0.00	48.10	7	17,884	0.04%
2024/02/26	2	48.80	0.2	48.85	48.80	1.9	17,833	0.01%
2024/02/23	0	0.00	6	50.10	49.65	-6	17,845	-0.03%
2024/02/22	1	48.75	1	50.10	50.00	0	17,821	0.00%
2024/02/19	0	0.00	0.8	47.80	47.90	-0.8	17,664	0.00%
2024/02/15	0	0.00	6	47.02	47.20	-6	17,961	-0.03%
2024/02/02	2	48.38	1	48.30	48.20	1	17,983	0.01%
2024/01/31	0	0.00	1	48.90	48.90	-1	17,839	-0.01%
2024/01/29	0	0.00	1	50.00	50.00	-1	17,858	-0.01%
2024/01/26	1	49.80	0	0.00	49.75	1	17,882	0.01%
2024/01/22	1	49.55	0	0.00	50.70	1	17,889	0.01%
2024/01/19	4	52.55	4	51.20	51.20	0	17,791	0.00%
2024/01/17	4	50.73	0	0.00	51.00	4	17,539	0.02%
2024/01/15	2	53.60	0	0.00	52.80	2	17,235	0.01%
2024/01/12	0	0.00	1	52.70	52.50	-1	17,179	-0.01%
2024/01/09	3	51.93	0	0.00	52.40	3	16,693	0.02%
2024/01/08	20	57.90	20	56.00	56.20	0	16,210	0.00%
2024/01/05	2	57.55	7	57.56	57.90	-5	15,999	-0.03%
2024/01/04	6	57.40	2	57.05	57.00	4	15,558	0.03%
2024/01/03	1	55.30	0	0.00	55.00	1	14,793	0.01%
2023/12/27	1	57.20	2	56.85	56.60	-1	13,795	-0.01%
2023/12/26	0	0.00	1	55.00	56.00	-1	13,532	-0.01%
2023/12/25	3	57.13	6	54.20	54.50	-3	13,140	-0.02%
2023/12/22	2	61.45	7	60.17	60.10	-5	12,342	-0.04%
2023/12/21	11	59.25	4	56.03	59.60	7	10,570	0.07%
2023/12/20	6	52.57	7	53.77	54.50	-1	9,261	-0.01%
2023/12/19	6	53.70	10	53.09	52.30	-4	8,798	-0.05%
2023/12/18	13	51.32	34	53.21	52.90	-21	8,116	-0.26%
2023/12/15	1	50.40	22	50.09	50.60	-21	7,335	-0.29%
2023/12/14	17	48.88	0	0.00	49.05	17	7,080	0.24%
2023/12/13	5	50.06	0	0.00	50.10	5	6,925	0.07%
2023/12/12	2	52.50	2	52.10	51.80	0	7,366	0.00%
2023/12/11	6	52.78	7	52.71	52.40	-1	7,192	-0.01%
2023/12/07	1	50.30	0	0.00	50.10	1	6,981	0.01%
2023/12/06	5	50.60	4	51.30	51.30	1	6,957	0.01%
2023/12/05	0	0.00	2	52.00	52.00	-2	6,865	-0.03%
2023/12/04	6	51.68	26	50.12	52.50	-20	6,511	-0.31%
2023/12/01	6	47.49	31	48.50	48.65	-25	6,098	-0.41%
2023/11/30	7	46.96	0	0.00	46.70	7	5,955	0.12%
2023/11/28	2	46.80	1	46.90	47.00	1	6,013	0.02%
2023/11/24	6	45.53	0	0.00	45.50	6	5,985	0.10%
2023/11/23	4	45.61	1	45.65	45.75	3	6,051	0.05%
2023/11/22	5	45.82	0	0.00	45.65	5	6,052	0.08%
2023/11/21	4	46.63	0	0.00	46.55	4	6,010	0.07%
2023/11/20	6	47.10	0	0.00	46.95	6	6,094	0.10%
2023/11/17	4	47.55	0	0.00	47.25	4	6,174	0.06%
2023/11/15	0	0.00	11	47.75	47.85	-11	6,230	-0.18%
2023/11/14	6	46.13	1	46.80	46.10	5	6,289	0.08%
2023/11/13	1	45.25	0	0.00	45.75	1	6,211	0.02%
2023/11/10	1	45.20	0	0.00	45.00	1	6,230	0.02%
2023/11/08	0	0.00	1	46.05	46.10	-1	6,203	-0.02%
2023/11/07	1	46.25	1	46.30	46.25	0	6,245	0.00%
2023/11/03	0	0.00	1	47.85	47.70	-1	6,210	-0.02%
2023/11/01	0	0.00	2	46.10	46.40	-2	6,246	-0.03%
2023/10/30	2	47.35	9	47.09	47.45	-7	6,225	-0.11%
2023/10/24	1	44.50	0	0.00	44.60	1	6,340	0.02%
2023/10/19	1	45.65	1	44.85	45.60	0	6,456	0.00%
2023/10/17	1	45.00	0	0.00	44.70	1	6,481	0.02%
2023/10/16	1	43.75	0	0.00	45.00	1	6,549	0.02%
2023/10/13	9	44.36	0	0.00	44.25	9	6,610	0.14%
2023/10/12	0	0.00	2	45.35	45.65	-2	6,579	-0.03%
2023/10/11	1	45.50	0	0.00	45.25	1	6,647	0.02%
2023/10/06	1	47.10	0	0.00	46.95	1	6,776	0.01%
2023/10/04	0	0.00	0.2	46.30	46.35	-0.2	6,971	0.00%
2023/10/03	2	46.00	20	46.89	46.00	-18	7,134	-0.25%
2023/10/02	2	47.80	0	0.00	47.35	2	7,230	0.03%
2023/09/27	18	49.52	0	0.00	48.40	18	7,636	0.24%
2023/09/26	0	0.00	19	48.89	48.70	-19	8,660	-0.22%
2023/09/25	1	48.70	1	49.20	49.20	0	9,197	0.00%
2023/09/22	3	49.82	0	0.00	49.50	3	9,463	0.03%
2023/09/21	1	50.10	0	0.00	49.80	1	9,532	0.01%
2023/09/20	4	51.68	0	0.00	51.30	4	9,490	0.04%
2023/09/19	3	50.77	0	0.00	50.50	3	9,382	0.03%
2023/09/18	10	50.61	1	51.00	50.90	9	9,376	0.10%
2023/09/15	3	49.93	3	50.42	50.60	0	9,386	0.00%
2023/09/14	7	48.14	5	48.54	48.85	2	8,722	0.02%
2023/09/13	1	46.30	0	0.00	46.65	1	8,628	0.01%
2023/09/12	0	0.00	1	46.80	46.80	-1	8,725	-0.01%
2023/09/06	0	0.00	1	46.90	46.30	-1	8,880	-0.01%
2023/09/04	1	46.50	2	46.60	46.50	-1	9,162	-0.01%
2023/09/01	0	0.00	0.3	45.00	44.90	-0.3	9,167	0.00%
2023/08/30	0	0.00	1	45.85	45.85	-1	9,242	-0.01%
2023/08/25	0	0.00	1	46.15	45.90	-1	9,499	-0.01%
2023/08/24	3	46.20	0	0.00	46.00	3	9,566	0.03%
2023/08/23	2	48.10	0	0.00	47.55	2	9,478	0.02%
2023/08/21	2	49.20	0	0.00	49.30	2	9,449	0.02%
2023/08/18	0	0.00	1	51.30	50.50	-1	9,404	-0.01%
2023/08/17	1	47.90	1	47.85	47.90	0	9,202	0.00%
2023/08/14	0	0.00	1	49.55	49.50	-1	9,286	-0.01%
2023/08/02	0	0.00	11	50.43	51.10	-11	9,689	-0.11%
2023/08/01	1	51.10	0	0.00	51.10	1	9,706	0.01%
2023/07/28	0	0.00	1	51.40	51.80	-1	9,824	-0.01%
2023/07/27	0	0.00	2	50.20	50.40	-2	9,917	-0.02%
2023/07/26	1	49.75	0.2	49.50	49.45	0.9	9,944	0.01%
2023/07/24	1	49.65	0.2	49.30	49.30	0.9	10,070	0.01%
2023/07/20	0	0.00	2	51.60	51.90	-2	10,171	-0.02%
2023/07/19	40	51.20	41	51.52	50.90	-1	10,214	-0.01%
2023/07/18	0	0.00	23	51.43	50.40	-23	10,362	-0.22%
2023/07/17	2	50.70	40	51.05	51.00	-38	10,322	-0.37%
2023/07/14	1	50.10	5	50.42	50.40	-4	10,323	-0.04%
2023/07/13	33	50.25	0	0.00	49.30	33	10,335	0.32%
2023/07/12	32	51.53	0	0.00	51.60	32	10,261	0.31%
2023/07/11	2	53.40	1.2	53.43	53.60	0.9	10,245	0.01%
2023/07/10	3	55.17	1	53.70	53.60	2	10,259	0.02%
2023/07/07	0	0.00	1	56.80	56.70	-1	10,090	-0.01%
2023/07/06	0	0.00	2	57.60	57.60	-2	9,972	-0.02%
2023/07/05	0	0.00	3	56.60	57.70	-3	9,939	-0.03%
2023/07/04	24	58.88	16	61.17	57.30	8	9,675	0.08%
2023/07/03	23	57.50	4	58.38	58.90	19	8,716	0.22%
2023/06/30	1	58.60	172	58.98	59.00	-171	8,216	-2.08%	大賣/鉅額交易
2023/06/29	7	57.80	2	58.00	57.30	5	7,941	0.06%
2023/06/27	1	58.80	1.2	58.71	58.80	-0.2	7,873	0.00%
2023/06/20	0	0.00	2	61.10	61.00	-2	7,836	-0.03%
2023/06/16	0	0.00	4	62.35	62.60	-4	7,918	-0.05%
2023/06/14	5	62.80	6	62.23	62.20	-1	8,067	-0.01%
2023/06/12	0	0.00	6	61.50	62.10	-6	8,862	-0.07%
2023/06/08	3	61.60	3	61.80	61.50	0	9,687	0.00%
2023/06/06	2	59.10	5	59.14	59.50	-3	9,925	-0.03%
2023/06/01	1	57.50	2	56.90	57.10	-1	10,059	-0.01%
2023/05/31	4	58.20	0	0.00	58.00	4	10,104	0.04%
2023/05/30	3.9	58.97	0	0.00	58.70	3.9	10,281	0.04%
2023/05/29	0	0.00	2	60.00	60.00	-2	10,361	-0.02%
2023/05/26	0	0.00	1	58.80	58.90	-1	10,595	-0.01%
2023/05/22	3	59.97	0	0.00	60.20	3	11,482	0.03%
2023/05/19	0	0.00	1	60.60	60.30	-1	11,432	-0.01%
2023/05/18	2	59.80	3.8	59.86	59.60	-1.8	11,369	-0.02%
2023/05/15	2	58.00	4	58.70	60.20	-2	11,413	-0.02%
2023/05/12	1	59.00	0	0.00	59.20	1	11,434	0.01%
2023/05/10	0	0.00	1	60.80	61.60	-1	11,368	-0.01%
2023/05/09	1	60.20	3	59.73	60.20	-2	11,394	-0.02%
2023/05/08	1	59.50	2.5	59.58	59.40	-1.5	11,536	-0.01%
2023/05/04	1	60.40	2	61.00	60.10	-1	11,984	-0.01%
2023/05/03	3.5	61.20	10	61.20	60.50	-6.5	12,004	-0.05%
2023/05/02	14	63.37	0	63.50	63.20	14	11,970	0.12%
2023/04/28	40	65.40	41	65.10	65.00	-1	12,084	-0.01%
2023/04/27	3	63.30	0	0.00	63.70	3	12,176	0.02%
2023/04/26	1	63.80	0	0.00	63.70	1	12,253	0.01%
2023/04/25	0	0.00	3	64.30	64.20	-3	12,258	-0.02%
2023/04/24	2	65.10	1	64.60	65.50	1	12,374	0.01%
2023/04/21	8	66.35	0	0.00	65.00	8	12,497	0.06%
2023/04/20	1	68.00	0	0.00	67.70	1	12,473	0.01%
2023/04/19	2	68.10	0	0.00	68.00	2	12,630	0.02%
2023/04/17	1	70.30	23.9	70.61	70.50	-22.9	12,889	-0.18%
2023/04/14	0	0.00	1	70.00	69.90	-1	13,041	-0.01%
2023/04/13	4	68.20	0	0.00	68.50	4	13,235	0.03%
2023/04/12	1	69.20	12	69.10	68.80	-11	13,442	-0.08%
2023/04/11	2	68.80	7	68.60	68.60	-5	13,740	-0.04%
2023/04/10	12	69.11	0	0.00	68.80	12	14,135	0.08%
2023/04/07	1	69.50	1	69.20	69.40	0	14,505	0.00%
2023/03/29	5	68.80	2	68.90	68.80	3	17,649	0.02%
2023/03/22	0	0.00	1	69.70	70.40	-1	20,171	0.00%
2023/03/21	3	69.30	0	0.00	69.00	3	20,226	0.01%
2023/03/20	4	69.80	0	0.00	69.60	4	20,233	0.02%
2023/03/17	7	68.93	2	68.80	69.00	5	20,203	0.02%
2023/03/16	4	69.05	1	67.50	68.20	3	20,128	0.01%
2023/03/15	6	71.65	1	71.40	71.00	5	19,886	0.03%
2023/03/14	15	73.02	2	73.25	72.50	13	19,571	0.07%
2023/03/13	37	79.93	35	80.80	80.50	2	18,898	0.01%
2023/03/10	35	80.14	35	82.00	79.10	0	18,755	0.00%
2023/03/09	0	0.00	5	80.30	80.10	-5	18,527	-0.03%
2023/03/08	0	0.00	10	79.20	79.00	-10	18,647	-0.05%
2023/03/07	0	0.00	1	80.60	80.70	-1	18,699	-0.01%
2023/03/06	6	80.93	0	0.00	80.60	6	18,803	0.03%
2023/03/02	30	80.70	35	80.81	80.70	-5	19,149	-0.03%
2023/03/01	30	79.50	30	78.40	78.60	0	18,998	0.00%
2023/02/24	1.7	79.56	0	0.00	79.60	1.7	18,961	0.01%
2023/02/23	5	79.60	10	79.18	79.20	-5	18,829	-0.03%
2023/02/22	19	77.66	17	78.03	76.70	2	18,592	0.01%
2023/02/21	0	0.00	1	78.00	77.50	-1	18,344	-0.01%
2023/02/20	1	73.50	1.4	74.00	74.00	-0.4	18,296	0.00%
2023/02/16	0.9	73.70	0	0.00	73.70	0.9	18,664	0.00%
2023/02/14	0	0.00	0.3	74.50	74.80	-0.3	19,329	0.00%
2023/02/13	0	0.00	1	73.70	73.80	-1	19,474	-0.01%
2023/02/09	1	77.00	0	0.00	76.90	1	20,025	0.00%
2023/02/06	1	76.20	0	0.00	76.10	1	20,482	0.00%
2023/02/03	31	81.14	32	80.57	79.50	-1	20,459	0.00%
2023/02/02	6	77.35	5	78.20	78.60	1	20,220	0.00%
2023/01/31	0	0.00	1	75.80	75.90	-1	20,313	0.00%
2023/01/30	1	74.00	0	0.00	75.60	1	20,414	0.00%
2023/01/17	15	74.13	5	73.60	73.60	10	20,433	0.05%
2023/01/16	0	0.00	30	73.50	73.70	-30	20,475	-0.15%
2023/01/13	1	74.30	0	0.00	74.50	1	20,424	0.00%
2023/01/11	0	0.00	10	76.70	76.10	-10	20,473	-0.05%
2023/01/10	6	77.30	1	76.80	76.50	5	20,444	0.02%
2023/01/09	0	0.00	1	77.70	77.50	-1	20,639	0.00%
2023/01/06	0	0.00	2	77.45	77.80	-2	20,709	-0.01%
2023/01/05	23	77.70	7	77.96	77.10	16	20,762	0.08%
2023/01/04	13	77.66	3	77.67	77.10	10	20,903	0.05%
2023/01/03	6	81.48	7	79.94	79.20	-1	20,825	0.00%
2022/12/30	19	80.36	5	80.38	80.10	14	20,753	0.07%
2022/12/29	2	78.85	3	79.63	79.20	-1	20,637	0.00%
2022/12/28	22	80.55	22	79.26	79.00	0	20,583	0.00%
2022/12/27	18	84.01	6.2	82.32	82.10	11.9	20,463	0.06%
2022/12/26	12	83.71	1	83.40	82.40	11	20,553	0.05%
2022/12/23	8.7	84.46	3.4	84.98	86.20	5.4	20,344	0.03%
2022/12/22	40	85.13	21	83.42	87.20	19	19,732	0.10%
2022/12/21	13	79.04	12	78.62	79.80	1	18,579	0.01%
2022/12/20	15	76.47	11	76.81	76.70	4	18,285	0.02%
2022/12/19	13	78.84	44	78.00	76.20	-31	18,086	-0.17%
2022/12/16	4	74.18	27	74.24	78.80	-23	17,509	-0.13%
2022/12/15	5	71.70	6	72.73	72.50	-1	16,827	-0.01%
2022/12/14	0	0.00	2	69.70	70.70	-2	17,223	-0.01%
2022/12/13	7	70.13	5	70.90	70.30	2	17,331	0.01%
2022/12/09	2	69.55	1	70.20	70.10	1	17,814	0.01%
2022/12/06	17	71.15	0	0.00	70.60	17	18,254	0.09%
2022/12/02	0	0.00	5	75.02	74.50	-5	18,584	-0.03%
2022/12/01	2	76.40	11	77.17	75.30	-9	18,774	-0.05%
2022/11/28	5	75.10	5	72.90	72.90	0	18,998	0.00%
2022/11/25	10	76.09	5	74.90	74.90	5	18,973	0.03%
2022/11/24	0	0.00	1.2	74.59	75.40	-1.2	19,000	-0.01%
2022/11/22	0	0.00	1	70.00	69.10	-1	18,934	-0.01%
2022/11/21	1	69.50	0	0.00	69.50	1	18,878	0.01%
2022/11/18	1	72.00	0	0.00	71.80	1	18,843	0.01%
2022/11/16	1	75.30	1	75.30	75.30	0	18,910	0.00%
2022/11/15	0	0.00	5	74.40	74.60	-5	18,998	-0.03%
2022/11/14	0	0.00	2	74.70	74.10	-2	18,805	-0.01%
2022/11/11	18	74.58	2	73.50	73.50	16	18,698	0.09%
2022/11/10	7	73.24	6	73.75	74.40	1	18,395	0.01%
2022/11/09	0	0.00	5	71.90	72.00	-5	18,244	-0.03%
2022/11/08	7	70.84	7	72.04	70.40	0	18,282	0.00%
2022/11/07	13	68.22	41	69.41	70.00	-28	18,009	-0.16%
2022/11/04	1	67.00	0	0.00	66.60	1	17,759	0.01%
2022/11/03	1	64.70	3	65.53	65.80	-2	17,605	-0.01%
2022/11/02	29	67.04	11	68.70	66.50	18	17,748	0.10%
2022/11/01	2	66.30	0	0.00	66.00	2	17,590	0.01%
2022/10/31	21	67.47	9	68.06	67.70	12	17,596	0.07%
2022/10/27	9	69.09	19	70.43	70.50	-10	17,529	-0.06%
2022/10/25	3	68.80	3	67.70	67.70	0	17,395	0.00%
2022/10/24	9	69.40	10	70.27	68.50	-1	17,586	-0.01%
2022/10/21	9	66.92	9	66.50	66.50	0	17,570	0.00%
2022/10/20	4	64.20	4	66.90	66.90	0	17,578	0.00%
2022/10/19	0	0.00	1	68.80	67.90	-1	17,706	-0.01%
2022/10/18	0	0.00	9	66.82	67.00	-9	17,674	-0.05%
2022/10/17	4	64.40	17	64.59	64.90	-13	17,705	-0.07%
2022/10/14	0	0.00	2	69.15	68.80	-2	17,512	-0.01%
2022/10/13	8	67.65	10.3	66.22	65.40	-2.3	17,873	-0.01%
2022/10/12	15	68.60	0	0.00	68.30	15	18,252	0.08%
2022/10/07	0	0.00	1	73.10	73.20	-1	17,998	-0.01%
2022/10/06	10	72.35	10	73.06	73.60	0	18,048	0.00%
2022/10/05	55	72.75	4	73.45	72.90	51	18,103	0.28%
2022/10/04	0	0.00	0.2	71.80	71.60	-0.2	18,225	0.00%
2022/10/03	1	69.70	1	72.20	70.30	0	18,110	0.00%
2022/09/30	1	63.50	1	66.00	66.80	0	17,994	0.00%
2022/09/29	0	0.00	1	69.00	66.50	-1	17,966	-0.01%
2022/09/28	2	67.25	0.2	65.70	65.70	1.9	17,990	0.01%
2022/09/27	10	71.00	12	70.63	71.00	-2	18,355	-0.01%
2022/09/26	2	71.20	2	71.70	69.40	0	18,480	0.00%
2022/09/23	1	76.90	1	75.50	74.90	0	18,620	0.00%
2022/09/22	6	76.35	3	74.70	74.70	3	18,861	0.02%
2022/09/21	32	75.40	33	73.93	78.30	-1	19,104	-0.01%
2022/09/20	0	0.00	4	75.10	75.10	-4	19,163	-0.02%
2022/09/19	8.1	76.88	3	76.00	74.10	5.1	19,630	0.03%
2022/09/16	2	79.30	0.2	79.50	80.70	1.9	19,925	0.01%
2022/09/15	16	80.14	15	81.50	80.70	1	20,286	0.00%
2022/09/14	0	0.00	6	78.70	79.10	-6	20,546	-0.03%
2022/09/13	0	0.00	3.2	77.72	77.70	-3.2	20,614	-0.02%
2022/09/12	7	77.70	9	77.01	76.90	-2	20,925	-0.01%
2022/09/08	9	72.97	11.1	73.55	74.10	-2.1	20,836	-0.01%
2022/09/07	5	74.30	0	0.00	74.50	5	20,908	0.02%
2022/09/06	3	77.00	6	77.95	76.80	-3	20,750	-0.01%
2022/09/05	3.1	76.29	0	0.00	76.20	3.1	20,692	0.01%
2022/09/02	11.1	79.72	8.8	81.03	78.00	2.3	20,581	0.01%
2022/09/01	4	84.78	5	83.94	83.70	-1	20,346	0.00%
2022/08/31	6	83.65	4	86.13	86.80	2	20,415	0.01%
2022/08/30	0	0.00	0.5	86.40	86.10	-0.5	20,129	0.00%
2022/08/29	17	86.69	31	86.85	86.30	-14	20,111	-0.07%
2022/08/26	1.3	93.78	12	93.93	93.10	-10.8	20,046	-0.05%
2022/08/25	1	92.10	1	92.90	92.80	0	20,010	0.00%
2022/08/24	27	92.49	2	91.10	91.30	25	20,068	0.12%
2022/08/23	2	95.70	5	95.08	94.60	-3	20,090	-0.01%
2022/08/22	8	95.55	3	95.53	95.10	5	20,154	0.02%
2022/08/19	7.8	101.31	1	100.50	100.50	6.8	20,021	0.03%
2022/08/18	1	101.00	2	100.75	101.00	-1	20,220	0.00%
2022/08/17	0	0.00	6	101.42	101.50	-6	20,697	-0.03%
2022/08/16	7	100.20	2	100.50	99.90	5	21,251	0.02%
2022/08/15	11	100.86	2.1	101.02	101.50	8.9	21,871	0.04%
2022/08/12	0	0.00	1	104.50	104.50	-1	21,770	0.00%
2022/08/11	2	103.00	2	104.50	103.00	0	21,901	0.00%
2022/08/09	5	105.30	3	105.83	105.00	2	21,937	0.01%
2022/08/08	5	106.50	5	107.50	107.50	0	21,826	0.00%
2022/08/05	2	106.00	3	106.83	107.50	-1	21,846	0.00%
2022/08/04	0	0.00	10	104.00	104.00	-10	21,921	-0.05%
2022/08/03	1	104.50	0	0.00	104.50	1	21,955	0.00%
2022/08/02	21	104.40	5	104.60	105.00	16	22,088	0.07%
2022/08/01	1	104.50	4	107.13	107.50	-3	22,109	-0.01%
2022/07/29	1	108.00	19	106.58	107.00	-18	22,202	-0.08%
2022/07/28	8	102.06	9	102.00	102.00	-1	22,118	0.00%
2022/07/27	0	0.00	1	102.50	104.50	-1	22,091	0.00%
2022/07/26	17	100.53	3	101.17	100.50	14	22,099	0.06%
2022/07/25	2	104.25	0	0.00	104.00	2	21,952	0.01%
2022/07/22	7.4	105.99	3	106.67	106.50	4.4	21,993	0.02%
2022/07/21	1	106.50	3	106.50	105.50	-2	22,013	-0.01%
2022/07/20	119	105.93	10	106.00	103.50	109	21,989	0.50%	大買/鉅額交易
2022/07/19	11	128.59	122	129.92	131.00	-111	21,598	-0.51%	大賣/鉅額交易
2022/07/18	3	119.50	0	0.00	121.00	3	21,147	0.01%
2022/07/15	5	118.00	0	0.00	117.00	5	21,144	0.02%
2022/07/13	0	0.00	1	115.50	113.50	-1	21,063	0.00%
2022/07/12	2	110.75	1	114.00	112.00	1	20,966	0.00%
2022/07/08	0	0.00	1	120.50	120.50	-1	20,675	0.00%
2022/07/07	2	114.50	7	113.64	116.50	-5	20,505	-0.02%
2022/07/06	0	0.00	5	115.50	113.50	-5	20,500	-0.02%
2022/07/05	10	118.00	1	119.00	116.00	9	20,405	0.04%
2022/07/01	6	116.33	4	111.75	111.00	2	19,836	0.01%
2022/06/30	27	119.39	26	119.52	119.00	1	19,480	0.01%
2022/06/29	24	125.50	23	121.00	120.00	1	19,155	0.01%
2022/06/28	53	126.86	23	128.00	128.00	30	18,787	0.16%
2022/06/27	20	120.50	27	124.48	128.00	-7	18,412	-0.04%
2022/06/24	4	114.88	2	115.25	116.50	2	17,937	0.01%
2022/06/23	5	113.30	1	111.50	110.50	4	17,617	0.02%
2022/06/22	2	118.75	3	119.33	120.00	-1	17,276	-0.01%
2022/06/20	0.2	128.00	4	123.25	119.50	-3.9	16,534	-0.02%
2022/06/17	36	131.99	0	0.00	131.00	36	16,156	0.22%
2022/06/16	13	132.92	2	137.00	131.00	11	15,984	0.07%
2022/06/15	3	140.00	0	0.00	140.50	3	16,030	0.02%
2022/06/14	4.2	142.40	1	141.50	143.00	3.2	16,380	0.02%
2022/06/13	10	143.20	11	143.91	143.00	-1	17,312	-0.01%
2022/06/10	5.1	150.51	7	150.50	150.00	-2	17,735	-0.01%
2022/06/09	16	155.63	2	155.00	155.00	14	17,977	0.08%
2022/06/08	0	0.00	14	159.71	161.50	-14	18,124	-0.08%
2022/06/07	0	158.50	0	0.00	159.00	0	18,565	0.00%
2022/06/06	1	161.50	1	158.50	158.50	0	19,086	0.00%
2022/06/01	1	160.00	1	159.50	159.50	0	20,734	0.00%
2022/05/31	0	0.00	1	157.00	157.00	-1	22,047	0.00%
2022/05/30	3	160.67	0	0.00	158.50	3	22,405	0.01%
2022/05/27	0	0.00	4	159.25	160.50	-4	22,706	-0.02%
2022/05/26	22	160.98	18	159.39	156.50	4	23,032	0.02%
2022/05/25	2	159.50	1	161.50	160.50	1	23,196	0.00%
2022/05/24	22	164.55	21	163.60	161.50	1	23,415	0.00%
2022/05/23	1	153.00	30.1	162.15	163.50	-29.1	23,452	-0.12%
2022/05/20	0	0.00	8	148.06	149.00	-8	23,616	-0.03%
2022/05/19	24.1	143.95	20	141.00	146.00	4.1	24,528	0.02%
2022/05/18	1	145.00	1	146.00	147.50	0	25,491	0.00%
2022/05/17	7.3	144.64	0	0.00	143.00	7.3	26,034	0.03%
2022/05/13	1	152.50	1	153.00	153.50	0	26,755	0.00%
2022/05/12	1	147.00	1	148.50	148.50	0	27,852	0.00%
2022/05/11	0	0.00	1	152.00	151.50	-1	28,048	0.00%
2022/05/10	2	149.75	2	150.50	151.50	0	28,426	0.00%
2022/05/09	3	150.50	4	152.13	148.00	-1	28,842	0.00%
2022/05/06	1	147.50	1	153.00	151.50	0	29,843	0.00%
2022/05/05	0	0.00	7	151.00	153.00	-7	29,960	-0.02%
2022/05/04	1	150.50	0	0.00	148.50	1	29,923	0.00%
2022/05/03	5	144.50	0	0.00	146.00	5	30,123	0.02%
2022/04/29	1	144.50	4	146.75	146.00	-3	30,426	-0.01%
2022/04/28	90	143.86	1	142.00	142.00	89	30,615	0.29%
2022/04/27	0	143.50	0	0.00	144.00	0	30,648	0.00%
2022/04/26	0	0.00	1	150.00	145.00	-1	30,761	0.00%
2022/04/25	2	149.75	4	150.00	148.00	-2	30,860	-0.01%
2022/04/21	2	158.50	5	158.10	157.50	-3	31,098	-0.01%
2022/04/19	0	0.00	1	155.00	156.00	-1	31,482	0.00%
2022/04/18	3	151.83	0.5	151.00	151.00	2.5	31,728	0.01%
2022/04/15	21	155.43	20	155.03	155.00	1	32,036	0.00%
2022/04/14	1	157.50	2	158.50	154.50	-1	32,163	0.00%
2022/04/13	0	0.00	1	158.00	158.00	-1	32,253	0.00%
2022/04/12	20	149.75	22	150.27	153.00	-2	32,311	-0.01%
2022/04/11	1	152.00	1	153.50	151.50	0	32,351	0.00%
2022/04/08	2	153.00	6	154.58	154.00	-4	32,947	-0.01%
2022/04/07	5.1	151.67	2	150.50	149.50	3.1	33,063	0.01%
2022/04/06	3	155.33	1	156.00	156.00	2	33,093	0.01%
2022/03/31	2	157.75	2	158.75	158.50	0	33,528	0.00%
2022/03/30	0	0.00	4	160.00	160.00	-4	33,688	-0.01%
2022/03/29	11.1	157.09	13	155.12	154.50	-2	33,769	-0.01%
2022/03/28	12	152.42	12	156.00	156.00	0	34,092	0.00%
2022/03/25	2	154.50	0	0.00	153.50	2	34,467	0.01%
2022/03/24	21.1	160.50	0	0.00	160.00	21.1	34,857	0.06%
2022/03/23	12	164.83	20	164.50	163.00	-8	35,566	-0.02%
2022/03/22	3	162.50	2	164.00	162.50	1	36,222	0.00%
2022/03/21	2	165.00	23	164.70	163.00	-21	37,126	-0.06%
2022/03/18	41.1	162.16	6	162.75	163.00	35.1	38,261	0.09%
2022/03/17	15	164.43	17	165.41	168.00	-2	38,841	-0.01%
2022/03/16	17.4	167.91	9	163.94	161.50	8.4	39,919	0.02%
2022/03/15	11	176.09	2	180.75	172.50	9	39,944	0.02%
2022/03/14	0	0.00	7.2	180.57	182.00	-7.2	41,030	-0.02%
2022/03/11	4	175.88	0	0.00	175.00	4	42,473	0.01%
2022/03/10	4	178.50	8	178.25	176.50	-4	43,249	-0.01%
2022/03/09	10	173.10	13	174.00	174.00	-3	43,857	-0.01%
2022/03/08	19	173.95	12	167.33	170.50	7	44,460	0.02%
2022/03/07	17	185.50	6	191.33	180.00	11	43,865	0.03%
2022/03/04	15	197.03	23	195.28	192.00	-8	43,042	-0.02%
2022/03/03	8	193.81	2	192.00	192.00	6	41,921	0.01%
2022/03/02	8	192.25	2	191.00	190.50	6	41,774	0.01%
2022/03/01	8	189.25	14.3	191.85	193.00	-6.3	41,636	-0.02%
2022/02/25	16	186.53	19	187.11	187.00	-3	41,391	-0.01%
2022/02/24	14	185.96	8	190.00	182.00	6	41,218	0.01%
2022/02/23	3	188.17	3	189.67	190.00	0	40,843	0.00%
2022/02/22	16	189.81	14	183.82	181.50	2	40,488	0.00%
2022/02/21	25.3	197.63	15	198.33	195.00	10.3	39,762	0.03%
2022/02/18	8	181.50	11	189.55	194.50	-3	39,031	-0.01%
2022/02/17	12	184.50	8	187.06	183.00	4	38,225	0.01%
2022/02/16	6	183.17	18	184.89	183.50	-12	37,912	-0.03%
2022/02/15	9	180.61	8	180.88	178.50	1	38,206	0.00%
2022/02/14	5	177.30	12	180.08	180.00	-7	38,783	-0.02%
2022/02/11	2	172.75	4.1	172.13	172.00	-2.1	38,390	-0.01%
2022/02/10	10	172.85	4	176.38	175.50	6	39,037	0.02%
2022/02/09	11	173.73	11	174.64	173.50	0	39,741	0.00%
2022/02/08	13	169.35	19	171.55	172.00	-6	39,830	-0.02%
2022/02/07	0	0.00	16	157.25	162.00	-16	39,996	-0.04%
2022/01/26	0	0.00	1	149.50	147.50	-1	41,239	0.00%
2022/01/25	19.1	147.31	5	145.50	145.50	14.1	41,581	0.03%
2022/01/24	0	0.00	4	152.00	153.00	-4	41,813	-0.01%
2022/01/21	13	154.96	6	153.50	151.50	7	42,137	0.02%
2022/01/20	5	161.50	4	162.00	161.00	1	42,290	0.00%
2022/01/19	6.1	161.83	4	160.50	161.50	2.1	42,524	0.00%
2022/01/18	1	167.50	0	0.00	166.00	1	42,715	0.00%
2022/01/17	3.1	167.19	0	0.00	166.00	3.1	43,550	0.01%
2022/01/14	1	170.50	3	173.50	173.50	-2	44,029	0.00%
2022/01/13	16.1	175.47	15	172.80	168.50	1.1	44,460	0.00%
2022/01/12	16.1	179.36	10	178.00	176.00	6.1	44,725	0.01%
2022/01/11	11	180.50	11	181.50	181.50	0	45,521	0.00%
2022/01/10	15.1	181.41	4.8	181.96	179.50	10.2	46,605	0.02%
2022/01/07	4	188.25	3	186.50	187.50	1	47,315	0.00%
2022/01/06	0	0.00	2	192.75	191.00	-2	48,866	0.00%
2022/01/05	2	190.25	5.1	191.61	191.00	-3.1	49,726	-0.01%
2022/01/04	2	187.25	5	190.00	191.50	-3	50,499	-0.01%
2022/01/03	21.1	186.01	18	186.03	187.50	3.1	51,296	0.01%
2021/12/30	9	200.56	8.1	199.06	198.50	0.9	51,827	0.00%
2021/12/29	7	201.14	3	201.00	201.00	4	52,778	0.01%
2021/12/28	4	203.00	11	203.68	200.50	-7	54,654	-0.01%
2021/12/27	5	199.00	9	199.78	199.00	-4	55,451	-0.01%
2021/12/24	6	201.75	2	202.50	199.00	4	56,326	0.01%
2021/12/23	6	203.08	1	201.50	200.00	5	56,322	0.01%
2021/12/22	8	203.38	3	203.67	204.00	5	56,540	0.01%
2021/12/21	3	199.17	6	201.75	207.00	-3	56,543	-0.01%
2021/12/20	1	196.00	0	0.00	199.00	1	56,620	0.00%
2021/12/17	8	201.25	12	202.71	200.00	-4	56,644	-0.01%
2021/12/16	5	199.60	3	197.00	196.50	2	56,315	0.00%
2021/12/15	1	194.50	14	198.36	199.00	-13	56,196	-0.02%
2021/12/14	14	195.18	1.3	193.85	189.50	12.7	56,156	0.02%
2021/12/13	5	208.00	1	210.00	201.50	4	55,319	0.01%
2021/12/10	21	206.57	34	205.53	210.50	-13	55,553	-0.02%
2021/12/09	9.2	200.29	11.1	204.16	208.00	-1.9	54,894	0.00%
2021/12/08	35.3	199.82	12	199.75	197.00	23.3	54,715	0.04%
2021/12/07	19.1	184.29	37.3	183.39	191.00	-18.2	54,241	-0.03%
2021/12/06	15	175.50	44	175.20	176.50	-29	53,587	-0.05%
2021/12/03	34	170.56	20	165.60	164.50	14	53,625	0.03%
2021/12/02	5	165.40	40	162.49	169.50	-35	53,692	-0.07%
2021/12/01	2	156.75	0	0.00	154.50	2	53,099	0.00%
2021/11/30	2	155.50	4	156.13	156.50	-2	53,553	0.00%
2021/11/29	55	153.32	35	155.06	153.00	20	54,150	0.04%
2021/11/26	6.1	153.42	1	160.00	152.00	5.1	55,260	0.01%
2021/11/25	1	157.00	14	157.50	157.50	-13	55,943	-0.02%
2021/11/24	5	154.70	0	0.00	154.00	5	56,530	0.01%
2021/11/23	11	156.00	6	155.50	154.00	5	58,328	0.01%
2021/11/22	4	157.38	0	0.00	154.50	4	60,206	0.01%
2021/11/19	46.2	158.99	30	155.57	156.00	16.2	61,871	0.03%
2021/11/18	20	158.50	25	160.70	160.50	-5	64,140	-0.01%
2021/11/17	0	0.00	14	156.46	158.50	-14	66,010	-0.02%
2021/11/16	0	0.00	10	161.40	161.00	-10	67,378	-0.01%
2021/11/15	5	159.20	3	164.00	157.00	2	69,856	0.00%
2021/11/12	16	159.06	2	163.00	159.00	14	71,211	0.02%
2021/11/11	14	170.61	2	165.00	159.50	12	71,484	0.02%
2021/11/10	37	185.11	26	178.40	177.00	11	72,107	0.02%
2021/11/09	2	184.25	1	188.00	183.50	1	73,224	0.00%
2021/11/08	29	181.97	31	186.00	190.00	-2	73,787	0.00%
2021/11/05	2	175.00	2	176.50	178.00	0	74,735	0.00%
2021/11/04	8	176.63	9	178.50	174.50	-1	76,083	0.00%
2021/11/03	12	169.04	25.2	171.46	171.50	-13.2	76,323	-0.02%
2021/11/02	4	161.63	16	163.00	161.00	-12	76,868	-0.02%
2021/11/01	16	160.72	12	163.88	158.50	4	77,612	0.01%
2021/10/29	12	159.29	25	160.10	160.00	-13	78,267	-0.02%
2021/10/28	7	156.36	6	157.50	153.50	1	79,584	0.00%
2021/10/27	6.8	153.59	0	0.00	153.00	6.8	82,036	0.01%
2021/10/26	2	156.75	5.2	157.95	157.00	-3.2	84,992	0.00%
2021/10/25	4.2	157.43	10	157.30	157.50	-5.8	87,571	-0.01%
2021/10/22	6	154.25	4	154.00	152.50	2	90,066	0.00%
2021/10/21	13	161.04	21	163.29	159.00	-8	91,770	-0.01%
2021/10/20	4	161.63	3	162.33	159.50	1	92,550	0.00%
2021/10/19	73	160.95	67	159.03	158.00	6	94,278	0.01%
2021/10/18	42	153.21	39	155.64	160.00	3	96,471	0.00%
2021/10/15	44.1	163.02	46	160.49	161.00	-1.9	97,931	0.00%
2021/10/14	46	157.73	53	165.07	164.50	-7	98,982	-0.01%
2021/10/13	17	160.71	21	158.86	155.00	-4	99,248	0.00%
2021/10/12	18	156.11	3	155.33	153.50	15	101,711	0.01%
2021/10/08	18	166.58	9	167.61	169.50	9	102,911	0.01%
2021/10/07	4	172.25	20	171.58	171.50	-16	105,121	-0.02%
2021/10/06	13	164.54	4	161.88	161.50	9	106,167	0.01%
2021/10/05	31	162.53	35	172.87	173.00	-4	107,309	0.00%
2021/10/04	21	175.71	17	173.91	165.50	4	108,342	0.00%
2021/10/01	18.2	187.53	8.2	192.05	183.50	10	110,613	0.01%
2021/09/30	3	203.83	3.8	203.53	203.50	-0.8	112,158	0.00%
2021/09/29	12.3	200.92	14	201.39	200.50	-1.7	113,993	0.00%
2021/09/28	17	201.94	1	204.50	203.50	16	115,755	0.01%
2021/09/27	12	212.00	2	208.00	208.00	10	117,732	0.01%
2021/09/24	7	213.71	11.2	214.72	215.00	-4.2	121,860	0.00%
2021/09/23	2	208.50	27	208.89	207.50	-25	123,853	-0.02%
2021/09/22	16	205.34	9	202.72	203.00	7	127,961	0.01%
2021/09/17	14	207.79	38	208.55	210.00	-24	129,019	-0.02%
2021/09/16	7	203.14	5	201.80	200.50	2	131,239	0.00%
2021/09/15	5	200.80	15	202.37	205.00	-10	132,972	-0.01%
2021/09/14	46	206.37	11	205.95	201.50	35	136,191	0.03%
2021/09/13	25	213.96	16.1	212.31	210.00	8.9	138,442	0.01%
2021/09/10	11	210.77	20	213.10	211.50	-9	139,336	-0.01%
2021/09/09	15.1	207.26	8	208.06	207.50	7.1	140,530	0.01%
2021/09/08	19	212.89	22	213.93	213.00	-3	141,059	0.00%
2021/09/07	4	202.50	2	206.75	209.50	2	141,359	0.00%
2021/09/06	5	216.00	9	218.17	211.00	-4	140,707	0.00%
2021/09/03	12	234.04	5	235.90	222.00	7	140,444	0.00%
2021/09/02	5	237.10	7	239.14	235.50	-2	139,951	0.00%
2021/09/01	15	239.40	11	238.41	235.00	4	139,269	0.00%
2021/08/31	27	246.30	6	246.25	248.00	21	138,045	0.02%
2021/08/30	7	256.14	7	251.79	249.00	0	137,102	0.00%
2021/08/27	55.1	255.08	45	256.29	252.00	10.1	136,378	0.01%
2021/08/26	21.1	256.97	16	257.81	258.00	5.1	134,570	0.00%
2021/08/25	13	249.62	51	253.39	262.00	-38	132,823	-0.03%
2021/08/24	51	248.28	18	248.75	244.00	33	131,087	0.03%
2021/08/23	8	242.50	47	244.43	248.00	-39	129,142	-0.03%
2021/08/20	12	217.54	38	220.78	225.50	-26	129,352	-0.02%
2021/08/19	44	218.20	20	229.41	213.00	24	130,804	0.02%
2021/08/18	9	213.61	42	216.51	226.00	-33	129,864	-0.03%
2021/08/17	21	212.36	6	208.92	205.50	15	130,875	0.01%
2021/08/16	2	217.00	5	214.20	215.00	-3	131,847	0.00%
2021/08/13	14	224.93	10	228.40	215.00	4	131,260	0.00%
2021/08/12	15	219.23	42	224.86	230.00	-27	131,665	-0.02%
2021/08/11	36	215.86	12	214.08	217.00	24	131,247	0.02%
2021/08/10	38	228.74	17	233.59	225.00	21	129,537	0.02%
2021/08/09	28	233.30	31	234.29	229.00	-3	128,839	0.00%
2021/08/06	27	230.35	58	235.21	231.00	-31	128,536	-0.02%
2021/08/05	32	223.86	8	223.00	221.00	24	127,154	0.02%
2021/08/04	17	232.09	16	236.34	233.00	1	126,543	0.00%
2021/08/03	28	232.13	22	236.11	229.00	6	126,639	0.00%
2021/08/02	21	227.31	29	230.97	232.00	-8	125,565	-0.01%
2021/07/30	92	243.43	59	231.72	223.50	33	123,176	0.03%
2021/07/29	10	234.00	17	241.29	248.00	-7	120,666	-0.01%
2021/07/28	14	207.86	19	215.37	225.50	-5	118,502	0.00%
2021/07/27	22	206.61	49	206.74	205.00	-27	116,098	-0.02%
2021/07/26	6	228.00	2	223.00	216.50	4	115,006	0.00%
2021/07/23	44	242.84	56.1	247.57	240.00	-12.1	113,819	-0.01%
2021/07/22	69	228.41	66	231.80	240.00	3	112,099	0.00%
2021/07/21	38.1	244.81	20	260.85	238.50	18.1	109,689	0.02%
2021/07/20	15	263.03	3	267.33	260.50	12	107,231	0.01%
2021/07/19	19	287.34	8	290.69	286.00	11	105,706	0.01%
2021/07/16	37.1	286.90	27	293.24	286.00	10.1	105,178	0.01%
2021/07/15	6	266.67	16.1	271.22	278.50	-10.1	102,364	-0.01%
2021/07/14	19.1	252.56	27	250.96	253.50	-8	101,196	-0.01%
2021/07/13	21	269.24	11	270.05	258.50	10	98,531	0.01%
2021/07/12	11	285.00	18.1	292.82	287.00	-7.1	96,744	-0.01%
2021/07/09	28	285.96	15	291.80	275.00	13	94,700	0.01%
2021/07/08	20.1	277.08	50.1	283.96	304.00	-30	92,400	-0.03%
2021/07/07	53	285.01	55	291.68	276.50	-2	89,534	0.00%
2021/07/06	29	314.50	42	306.65	296.00	-13	87,537	-0.01%
2021/07/05	27	307.41	38.1	307.98	302.00	-11.1	85,714	-0.01%
2021/07/02	28	329.00	13	327.12	326.50	15	83,762	0.02%
2021/07/01	59.1	339.27	44	341.82	336.00	15.1	81,705	0.02%
2021/06/30	25	305.84	41	313.57	321.00	-16	77,304	-0.02%
2021/06/29	42	312.61	48	307.10	292.00	-6	75,146	-0.01%
2021/06/28	56	295.22	5	295.60	300.00	51	71,395	0.07%
2021/06/25	27	266.33	28	269.93	273.00	-1	70,194	0.00%
2021/06/24	12	235.50	34	246.41	248.50	-22	67,663	-0.03%
2021/06/23	39.1	248.83	22	245.05	226.00	17.1	65,883	0.03%
2021/06/22	21	259.69	27.3	260.34	251.00	-6.3	61,674	-0.01%
2021/06/21	8	245.63	6	246.42	249.00	2	58,851	0.00%
2021/06/18	18	215.00	24	221.44	226.50	-6	58,156	-0.01%
2021/06/17	38	205.46	13	200.31	206.00	25	56,643	0.04%
2021/06/16	24	203.73	6	205.17	205.50	18	55,154	0.03%
2021/06/15	0	0.00	2	191.00	191.50	-2	53,839	0.00%
2021/06/11	10	165.05	28	169.46	174.50	-18	53,432	-0.03%
2021/06/10	6	152.42	0	0.00	159.00	6	53,228	0.01%
2021/06/09	10	162.15	1	162.50	160.00	9	53,324	0.02%
2021/06/08	1	163.00	12	162.88	165.00	-11	53,404	-0.02%
2021/06/07	8	142.69	11	151.64	153.00	-3	53,464	-0.01%
2021/06/04	25	155.70	0	0.00	155.50	25	53,521	0.05%
2021/06/03	4	163.25	1	166.00	161.00	3	53,592	0.01%
2021/06/02	1	162.00	1	167.00	160.00	0	53,515	0.00%
2021/06/01	2	147.50	8.1	153.76	159.50	-6.1	53,205	-0.01%
2021/05/31	22	150.02	12	149.54	145.00	10	53,006	0.02%
2021/05/28	26	147.73	26	149.83	154.50	0	52,533	0.00%
2021/05/27	11.1	137.35	13	139.58	140.50	-1.9	50,723	0.00%
2021/05/26	1.4	119.86	18	124.03	128.00	-16.6	47,866	-0.03%
2021/05/25	38	121.33	14	122.29	116.50	24	46,237	0.05%
2021/05/24	3	121.67	14	123.00	125.00	-11	43,825	-0.03%
2021/05/21	1	114.00	0	0.00	114.00	1	42,234	0.00%
2021/05/20	2	96.35	21	100.06	104.00	-19	41,724	-0.05%
2021/05/19	20	93.00	15	92.92	94.60	5	39,609	0.01%
2021/05/18	5	85.50	5	86.00	86.00	0	39,042	0.00%
2021/05/17	5	76.10	29	78.36	78.20	-24	38,911	-0.06%
2021/05/14	0	0.00	2	83.90	81.60	-2	37,764	-0.01%
2021/05/13	5	82.82	5	83.04	80.10	0	36,679	0.00%
2021/05/12	28	91.70	19	92.72	88.90	9	36,346	0.02%
2021/05/11	52	100.59	39	101.68	98.70	13	36,361	0.04%
2021/05/10	17	96.78	39.6	99.25	101.50	-22.6	35,317	-0.06%
2021/05/07	11	91.45	3	92.30	92.30	8	34,558	0.02%
2021/05/06	4.1	91.15	2	88.90	89.90	2.1	34,312	0.01%
2021/05/05	3	93.60	14	88.60	92.50	-11	33,721	-0.03%
2021/05/04	27.4	96.00	19	95.37	91.40	8.4	33,189	0.03%
2021/05/03	12	102.21	1	100.50	101.50	11	32,428	0.03%
2021/04/29	3	91.87	4	91.70	94.70	-1	31,563	0.00%
2021/04/28	22	93.24	8	94.90	92.50	14	31,936	0.04%
2021/04/27	9	92.36	1	95.50	91.20	8	31,941	0.03%
2021/04/26	0	0.00	12	89.02	90.20	-12	31,963	-0.04%
2021/04/23	18	82.21	11	83.35	82.00	7	32,715	0.02%
2021/04/22	14	92.17	7	86.78	85.80	7	32,945	0.02%
2021/04/21	0	0.00	14	85.31	89.60	-14	32,068	-0.04%
2021/04/20	16	80.10	7	80.64	81.50	9	31,928	0.03%
2021/04/19	0	0.00	1	80.60	80.60	-1	32,264	0.00%
2021/04/16	0	0.00	12	73.30	73.30	-12	32,430	-0.04%
2021/04/14	4	65.95	65	62.40	65.30	-61	34,186	-0.18%
2021/04/13	1	64.00	12	63.43	64.30	-11	34,459	-0.03%
2021/04/12	17	63.81	1	63.10	64.00	16	35,159	0.05%
2021/04/09	1	57.20	0	0.00	58.20	1	36,862	0.00%
2021/04/08	0	0.00	5	59.10	58.90	-5	37,908	-0.01%
2021/04/07	0	0.00	1	58.30	58.70	-1	39,236	0.00%
2021/04/06	4	57.65	14	55.90	57.40	-10	42,280	-0.02%
2021/04/01	50	55.80	0	0.00	55.90	50	43,279	0.12%
2021/03/31	1	55.30	6	56.57	55.10	-5	44,129	-0.01%
2021/03/30	8	54.16	3	54.00	54.60	5	44,067	0.01%
2021/03/29	3	54.50	11	55.42	55.40	-8	44,720	-0.02%
2021/03/26	0	0.00	4	50.88	52.90	-4	46,649	-0.01%
2021/03/25	19	50.61	1	50.80	49.90	18	47,659	0.04%
2021/03/23	8	52.53	1	52.00	51.70	7	48,863	0.01%
2021/03/22	1	52.60	67	53.20	54.50	-66	48,009	-0.14%
2021/03/18	0	0.00	13	49.85	49.95	-13	48,015	-0.03%
2021/03/17	0	0.00	5	48.95	49.00	-5	48,441	-0.01%
2021/03/15	0	0.00	1	48.10	48.70	-1	49,649	0.00%
2021/03/12	6	47.65	1	47.85	47.40	5	50,455	0.01%
2021/03/11	0	0.00	2	48.35	47.25	-2	50,756	0.00%
2021/03/10	1	47.10	1	47.00	47.00	0	50,926	0.00%
2021/03/09	0	0.00	9	46.83	47.50	-9	51,141	-0.02%
2021/03/05	0.6	46.00	0	0.00	45.85	0.6	51,890	0.00%
2021/03/02	3	47.53	1	49.85	45.50	2	53,775	0.00%
2021/02/25	6	47.28	1	47.70	47.30	5	54,060	0.01%
2021/02/23	0	0.00	5	48.20	46.70	-5	54,262	-0.01%
2021/02/22	0	0.00	2	47.35	46.75	-2	54,800	0.00%
2021/02/19	4	44.63	0	0.00	44.50	4	54,951	0.01%
2021/02/18	2	45.35	4	45.61	45.25	-2	55,206	0.00%
2021/02/17	3	44.45	10	43.10	43.90	-7	54,788	-0.01%
2021/02/05	14	42.32	0	0.00	42.20	14	54,773	0.03%
2021/02/04	0	0.00	11	43.34	43.50	-11	54,818	-0.02%
2021/02/03	9	42.39	0	0.00	42.25	9	55,361	0.02%
2021/02/02	0	0.00	5	43.50	43.50	-5	56,019	-0.01%
2021/02/01	5	41.00	5	41.80	41.35	0	55,488	0.00%
2021/01/29	8	42.89	4	43.20	42.80	4	55,267	0.01%
2021/01/28	7	44.79	1	44.75	44.75	6	55,130	0.01%
2021/01/26	1	46.30	1	46.20	45.60	0	55,058	0.00%
2021/01/25	5	45.98	5	45.69	45.65	0	54,998	0.00%
2021/01/22	5	44.88	11	44.47	44.80	-6	54,629	-0.01%
2021/01/21	63	44.29	96	43.78	42.70	-33	54,212	-0.06%
2021/01/20	0	0.00	21	42.26	42.10	-21	53,579	-0.04%
2021/01/19	15	46.35	6	43.21	43.20	9	52,968	0.02%
2021/01/18	0	0.00	36	44.48	45.10	-36	52,507	-0.07%
2021/01/15	78	44.88	12	43.70	43.25	66	51,347	0.13%
2021/01/14	26	49.49	27	48.92	48.05	-1	50,492	0.00%
2021/01/13	22	48.70	0	0.00	48.00	22	50,040	0.04%
2021/01/12	56	49.27	66	48.85	49.05	-10	49,715	-0.02%
2021/01/11	2	49.95	1	50.00	50.40	1	48,278	0.00%
2021/01/08	5	48.25	30	49.08	48.50	-25	47,488	-0.05%
2021/01/07	46	47.42	3	45.38	47.35	43	46,536	0.09%
2021/01/06	68	51.22	1	50.70	50.30	67	45,072	0.15%
2021/01/05	17	55.24	2	56.35	54.60	15	44,340	0.03%
2021/01/04	10	56.21	17	56.66	57.10	-7	43,023	-0.02%
2020/12/31	0	0.00	4	52.15	52.90	-4	40,875	-0.01%
2020/12/30	20	48.77	30	49.35	50.10	-10	39,737	-0.03%
2020/12/29	37	50.96	29.3	52.16	49.35	7.7	38,285	0.02%
2020/12/28	3	52.03	5	51.34	52.80	-2	35,075	-0.01%
2020/12/25	39	48.31	43	48.42	48.00	-4	33,634	-0.01%
2020/12/24	6	45.36	2	45.48	45.25	4	32,551	0.01%
2020/12/23	8	45.35	0	0.00	45.45	8	32,156	0.02%
2020/12/22	32	47.32	27	44.66	43.15	5	31,216	0.02%
2020/12/21	6	46.36	39	45.45	47.50	-33	28,681	-0.12%
2020/12/18	11	43.55	13	43.70	43.20	-2	27,305	-0.01%
2020/12/17	30	41.98	11	41.88	42.35	19	25,975	0.07%
2020/12/16	1	41.20	0	0.00	41.00	1	25,507	0.00%
2020/12/15	0	0.00	8	41.06	40.00	-8	25,254	-0.03%
2020/12/14	2	40.75	0	0.00	40.75	2	24,601	0.01%
2020/12/11	13	40.91	0	0.00	38.95	13	24,110	0.05%
2020/12/10	1	41.50	7	42.13	41.40	-6	23,548	-0.03%
2020/12/09	13	41.62	4	41.61	41.40	9	22,943	0.04%
2020/12/08	11	40.44	7	40.63	40.60	4	22,173	0.02%
2020/12/07	3	38.13	9	37.89	38.25	-6	21,113	-0.03%
2020/12/04	9	38.17	0	0.00	38.00	9	20,573	0.04%
2020/12/03	3	39.88	0	0.00	39.50	3	20,136	0.01%
2020/12/02	7	40.19	11	40.00	40.00	-4	19,824	-0.02%
2020/12/01	0	0.00	2	42.65	41.10	-2	19,317	-0.01%
2020/11/30	5	43.00	0	0.00	43.70	5	18,836	0.03%
2020/11/27	2	40.35	3	41.13	43.00	-1	18,393	-0.01%
2020/11/26	21	42.11	30	41.31	40.65	-9	17,895	-0.05%
2020/11/25	0	0.00	8	39.56	40.90	-8	16,799	-0.05%
2020/11/24	5	37.34	2	37.45	37.20	3	16,009	0.02%
2020/11/23	4	37.83	0	0.00	37.45	4	15,818	0.03%
2020/11/19	5	36.82	11	37.39	37.45	-6	15,539	-0.04%
2020/11/18	12	35.77	7	35.06	36.40	5	14,552	0.03%
2020/11/17	0	0.00	1	33.45	33.35	-1	13,788	-0.01%
2020/11/16	0	0.00	10	31.40	31.55	-10	13,474	-0.07%
2020/11/12	0	0.00	1	31.05	31.20	-1	13,198	-0.01%
2020/11/11	0	0.00	43	32.27	32.45	-43	13,081	-0.33%
2020/11/10	37	29.74	10	32.00	29.80	27	12,631	0.21%
2020/11/09	0	0.00	1	32.25	32.25	-1	11,564	-0.01%
2020/11/06	11	29.06	0	0.00	29.35	11	11,333	0.10%
2020/11/03	0	0.00	15	28.36	28.60	-15	11,022	-0.14%
2020/11/02	1	27.00	1	28.05	27.00	0	10,673	0.00%
2020/10/28	5	26.33	0	0.00	26.15	5	10,059	0.05%
2020/10/27	0	0.00	3	26.30	26.10	-3	9,870	-0.03%
2020/10/26	0	0.00	2	26.15	26.85	-2	9,717	-0.02%
2020/10/23	1	24.60	0	0.00	24.60	1	9,230	0.01%
2020/10/21	3	25.60	0	0.00	25.30	3	9,085	0.03%
2020/10/20	0	0.00	3	24.90	25.25	-3	8,840	-0.03%
2020/10/16	3	24.25	0	0.00	23.55	3	8,469	0.04%
2020/10/13	0	0.00	5	24.60	25.05	-5	8,112	-0.06%
2020/10/12	10	22.85	2	22.95	23.15	8	7,687	0.10%
2020/10/07	1	24.45	0	0.00	24.45	1	7,351	0.01%
2020/10/06	0	0.00	1	22.25	23.45	-1	7,094	-0.01%
2020/10/05	0	0.00	20	22.04	22.85	-20	6,852	-0.29%
2020/09/30	5	21.22	0	0.00	21.25	5	6,606	0.08%
2020/09/29	2	20.70	3	22.30	21.00	-1	6,614	-0.02%
2020/09/28	3	21.45	2	21.38	21.65	1	6,365	0.02%
2020/09/25	0	0.00	6	20.02	20.45	-6	6,001	-0.10%
2020/09/21	1	20.35	0	0.00	20.20	1	5,645	0.02%
2020/09/18	0	0.00	7	20.37	20.30	-7	5,627	-0.12%
2020/09/17	0	0.00	2	20.20	20.20	-2	5,586	-0.04%
2020/09/16	0	0.00	1	20.10	20.10	-1	5,575	-0.02%
2020/09/15	0	0.00	4	19.70	19.80	-4	5,503	-0.07%
2020/09/11	0	0.00	2	19.85	20.00	-2	5,337	-0.04%
2020/09/10	0	0.00	6	20.52	20.40	-6	5,238	-0.11%
2020/09/09	0	0.00	1	20.20	20.40	-1	5,195	-0.02%
2020/09/08	5	20.15	0	0.00	20.00	5	5,129	0.10%
2020/09/07	2	20.45	0	0.00	20.15	2	5,064	0.04%
2020/09/04	2	19.90	0	0.00	20.00	2	4,899	0.04%
2020/09/03	1	20.50	10	20.45	20.45	-9	4,775	-0.19%
2020/09/02	0	0.00	2	20.75	20.70	-2	4,671	-0.04%
2020/09/01	2	21.13	2	20.85	20.95	0	4,595	0.00%
2020/08/31	4	21.63	2	21.20	21.20	2	4,531	0.04%
2020/08/28	2	21.00	5	20.84	21.00	-3	4,317	-0.07%
2020/08/27	2	21.50	4	21.50	20.90	-2	4,277	-0.05%
2020/08/26	2	22.05	11	22.06	22.10	-9	4,161	-0.22%
2020/08/25	14	21.39	12	21.60	21.75	2	3,937	0.05%
2020/08/20	2	20.00	0	0.00	19.95	2	3,447	0.06%
2020/08/19	0	0.00	3	20.55	20.35	-3	3,250	-0.09%
2020/08/17	3	20.28	0	0.00	20.05	3	2,835	0.11%
2020/08/14	4	20.18	4	20.50	19.90	0	2,607	0.00%
2020/08/10	0	0.00	6	18.70	19.00	-6	2,144	-0.28%
2020/08/06	0	0.00	9	18.13	18.30	-9	2,057	-0.44%
2020/07/20	0	0.00	1	17.80	17.90	-1	2,074	-0.05%
2020/07/17	2	18.15	0	0.00	18.10	2	2,067	0.10%
2020/05/29	4	16.20	0	0.00	16.30	4	2,270	0.18%
2020/05/19	0	0.00	5.5	15.95	16.00	-5.5	2,269	-0.24%
2020/05/18	5	15.75	0	0.00	15.75	5	2,282	0.22%
2020/05/15	3	15.50	0	0.00	15.55	3	2,291	0.13%
2020/05/13	3	16.00	0	0.00	15.95	3	2,283	0.13%
2020/05/11	0	0.00	3	16.85	16.85	-3	2,245	-0.13%
2020/04/29	0	0.00	2	16.70	16.70	-2	2,270	-0.09%
2020/04/28	1	16.45	0	0.00	16.40	1	2,238	0.04%
2020/04/17	0	0.00	5	16.20	16.15	-5	2,199	-0.23%
2020/04/08	0	0.00	1	14.80	14.95	-1	2,082	-0.05%
2020/04/06	1	14.20	0	0.00	14.30	1	2,026	0.05%
2020/03/23	10	11.95	0	0.00	12.25	10	1,812	0.55%
2020/03/19	1	11.85	0	0.00	11.90	1	1,715	0.06%
2020/03/16	2	14.40	0	0.00	14.30	2	1,524	0.13%
2020/03/13	1	14.55	0	0.00	15.10	1	1,496	0.07%
2020/03/11	2	16.40	0	0.00	16.50	2	1,418	0.14%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/02/19	1	17.60	0	0.00	17.50	1	1,290	0.08%
2020/02/04	2	16.88	0	0.00	16.95	2	1,235	0.16%
2020/01/30	2	17.03	0	0.00	16.80	2	1,166	0.17%
2019/12/13	3	17.97	0	0.00	17.85	3	1,341	0.22%
2019/11/19	0	0.00	0.1	18.00	18.00	-0.1	2,106	0.00%
2019/09/26	1	18.60	0	0.00	18.55	1	4,686	0.02%
2019/09/25	0	0.00	0.3	18.75	18.85	-0.3	4,760	-0.01%
2019/09/16	1	18.80	0	0.00	18.90	1	4,869	0.02%
2019/09/10	3	19.43	0	0.00	19.20	3	4,870	0.06%
2019/09/05	2	19.80	0	0.00	19.75	2	4,873	0.04%
2019/08/16	3	19.67	0	0.00	19.55	3	4,417	0.07%
2019/08/08	1	20.65	0	0.00	21.40	1	4,184	0.02%
2019/07/31	0	0.00	1	21.00	20.75	-1	3,472	-0.03%
2019/07/25	0	0.00	30	21.90	21.90	-30	2,829	-1.06%
2019/07/24	1	20.50	2	20.20	20.40	-1	2,501	-0.04%
2019/06/12	0	0.00	5	17.85	17.95	-5	1,330	-0.38%
2019/06/03	2	18.05	0	0.00	17.85	2	1,208	0.17%
2019/05/30	3	18.85	0	0.00	18.85	3	1,052	0.29%
2019/05/22	0	0.00	2	17.40	17.50	-2	811	-0.25%
2019/05/16	0	0.00	10	16.90	17.05	-10	727	-1.37%
2019/04/25	0	0.00	10	16.30	16.25	-10	612	-1.63%
2019/04/08	0	0.00	10	16.05	16.15	-10	495	-2.02%
2019/01/23	10	15.75	0	0.00	15.75	10	467	2.14%
2018/10/25	0	0.00	5	15.75	15.90	-5	1,117	-0.45%
2018/10/15	1	15.55	0	0.00	16.05	1	1,143	0.09%
2018/10/11	1	15.60	0	0.00	15.40	1	1,146	0.09%
2018/10/05	2	16.40	0	0.00	16.30	2	1,202	0.17%
2018/09/28	5	16.80	0	0.00	16.70	5	1,236	0.40%
2018/07/24	10	16.80	0	0.00	16.80	10	1,348	0.74%
2018/07/19	10	17.05	0	0.00	17.10	10	1,313	0.76%
2018/06/07	2	16.80	0	0.00	16.75	2	1,501	0.13%
2018/04/13	3	17.25	0	0.00	17.25	3	2,008	0.15%
2018/03/02	0	0.00	1	18.10	18.05	-1	2,931	-0.03%
2018/03/01	1	18.25	0	0.00	18.25	1	2,968	0.03%
2018/01/18	0	0.00	2.2	19.94	19.85	-2.2	3,078	-0.07%
2018/01/12	0	0.00	3	20.00	20.00	-3	3,398	-0.09%
2018/01/09	0	0.00	1	20.00	19.95	-1	3,311	-0.03%
2018/01/05	3	19.80	0	0.00	19.75	3	3,296	0.09%
2018/01/03	0	0.00	2	19.80	19.60	-2	3,300	-0.06%