萬海 (2615)-凱基-豐中券商分點個股進出

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

萬海

(2615)

可現股當沖

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

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	78.1	96.48	97.4	97.26	95.80	-19.3	37,298	-0.05%
2024/11/20	58.3	95.10	88.2	95.80	94.80	-29.9	36,322	-0.08%
2024/11/19	33	92.92	50	92.84	93.30	-17	35,041	-0.05%
2024/11/18	20	91.19	25.1	91.59	90.90	-5.1	34,756	-0.01%
2024/11/15	57.1	91.79	40	91.87	90.50	17.1	34,624	0.05%
2024/11/14	31.1	90.49	51.1	90.37	89.80	-20	34,403	-0.06%
2024/11/13	19.2	91.17	7	90.86	90.60	12.2	34,579	0.04%
2024/11/12	144	93.32	126	93.42	91.30	18	34,754	0.05%	大買/大賣/
2024/11/11	59	93.88	50	93.52	94.30	9	34,807	0.03%
2024/11/08	91	94.65	96	95.31	93.70	-5	34,755	-0.01%
2024/11/07	82.1	90.82	44	91.72	91.80	38.1	34,903	0.11%
2024/11/06	52	93.79	36	93.78	93.60	16	34,962	0.05%
2024/11/05	54	93.76	106.2	93.90	94.70	-52.2	35,337	-0.15%	大賣/
2024/11/04	156	93.68	78.1	93.81	89.80	77.9	34,898	0.22%	大買/
2024/11/01	61	91.01	121.8	90.79	94.20	-60.8	33,867	-0.18%	大賣/
2024/10/30	29	86.68	27	87.31	85.70	2	33,326	0.01%
2024/10/29	18	86.23	11	85.95	85.70	7	33,492	0.02%
2024/10/28	36	88.44	25	88.37	88.60	11	33,530	0.03%
2024/10/25	8	86.73	10	87.17	86.90	-2	33,429	-0.01%
2024/10/24	12	87.48	8	86.55	86.00	4	33,446	0.01%
2024/10/23	29	88.00	25.4	88.49	87.70	3.6	33,445	0.01%
2024/10/22	46.9	88.38	22	88.78	87.60	24.9	33,552	0.07%
2024/10/21	32	87.03	44.2	87.76	87.90	-12.2	33,427	-0.04%
2024/10/18	14	86.04	12	85.46	85.30	2	33,412	0.01%
2024/10/17	32	85.05	53	85.82	86.40	-21	33,275	-0.06%
2024/10/16	26	82.47	18	82.64	82.20	8	32,997	0.02%
2024/10/15	18.1	81.95	17	81.36	81.10	1.1	33,039	0.00%
2024/10/14	39	82.94	37	82.71	82.00	2	33,346	0.01%
2024/10/11	13	83.46	11	84.03	83.00	2	33,454	0.01%
2024/10/09	28.1	83.90	15	83.29	83.00	13.1	33,604	0.04%
2024/10/08	52.1	86.48	52	85.58	85.50	0.1	33,639	0.00%
2024/10/07	98	86.16	101	85.89	85.70	-3	33,858	-0.01%	大賣/
2024/10/04	39	89.50	7	90.49	89.30	32	33,872	0.09%
2024/10/01	73	100.70	72	100.90	99.20	1	33,637	0.00%
2024/09/30	25.3	101.59	20.3	101.02	98.00	5.1	32,958	0.02%
2024/09/27	43	105.62	46.2	105.84	107.50	-3.2	32,265	-0.01%
2024/09/26	56.1	103.82	58.2	102.70	102.00	-2.1	31,422	-0.01%
2024/09/25	91	94.55	131.2	97.37	99.70	-40.2	30,038	-0.13%	大賣/
2024/09/24	20	87.27	118.7	88.85	90.70	-98.7	27,949	-0.35%	大賣/
2024/09/23	0	0.00	19	81.96	82.50	-19	26,876	-0.07%
2024/09/20	14	81.17	12	80.84	81.10	2	27,305	0.01%
2024/09/19	8	80.40	2	80.60	81.00	6	28,026	0.02%
2024/09/18	2	79.55	29	80.28	80.50	-27	28,900	-0.09%
2024/09/16	15	78.17	16	78.61	78.30	-1	30,633	0.00%
2024/09/13	9	77.40	11	78.93	79.20	-2	31,476	-0.01%
2024/09/12	10	78.02	18	78.11	77.70	-8	32,673	-0.02%
2024/09/11	14	74.60	32	75.96	76.80	-18	33,220	-0.05%
2024/09/10	1.1	75.07	1	73.90	74.10	0.1	34,500	0.00%
2024/09/09	13	75.71	4	75.50	75.20	9	35,508	0.03%
2024/09/06	1	78.20	1	78.70	78.20	0	36,148	0.00%
2024/09/05	10	79.52	8.5	79.49	78.80	1.5	37,345	0.00%
2024/09/04	1.1	75.91	1	77.80	78.70	0.1	39,131	0.00%
2024/09/03	23.1	80.76	22	79.69	79.50	1.1	40,875	0.00%
2024/09/02	18.1	80.40	1	80.60	79.50	17.1	43,141	0.04%
2024/08/30	8	81.21	56	81.63	82.90	-48	43,791	-0.11%
2024/08/29	1	78.20	0	0.00	79.20	1	43,678	0.00%
2024/08/28	7.2	78.08	2	77.95	78.10	5.2	45,476	0.01%
2024/08/27	15.1	78.44	0	0.00	78.30	15.1	45,817	0.03%
2024/08/26	46	80.79	60	81.06	79.90	-14	45,676	-0.03%
2024/08/23	4.5	79.83	4	80.00	79.50	0.5	45,635	0.00%
2024/08/22	19	80.06	14	80.07	79.70	5	45,927	0.01%
2024/08/21	6.1	79.30	8	79.95	80.40	-1.9	46,209	0.00%
2024/08/20	13	80.22	15	79.95	79.20	-2	46,217	0.00%
2024/08/19	18.1	80.29	15	80.69	79.50	3.1	46,054	0.01%
2024/08/16	12	80.64	17.5	80.91	80.80	-5.5	45,967	-0.01%
2024/08/15	58	79.50	79.2	79.90	80.40	-21.2	45,678	-0.05%
2024/08/14	28.3	78.82	28	78.45	77.70	0.3	45,246	0.00%
2024/08/13	97.5	80.32	28	79.37	79.10	69.5	44,815	0.15%
2024/08/12	48.2	81.12	80	81.01	82.50	-31.8	44,178	-0.07%
2024/08/09	71	78.62	160	80.59	77.20	-89	45,149	-0.20%	大賣/
2024/08/08	61.1	81.03	18	79.92	78.80	43.1	49,084	0.09%
2024/08/07	106	80.70	51.1	81.49	84.20	54.9	50,537	0.11%	大買/
2024/08/06	69.2	78.39	131	78.97	79.60	-61.8	51,107	-0.12%	大賣/
2024/08/05	77.1	77.43	9	76.87	75.00	68.1	51,191	0.13%
2024/08/02	19	80.19	22	80.75	79.70	-3	51,118	-0.01%
2024/08/01	24.5	79.18	20	79.28	79.70	4.5	50,658	0.01%
2024/07/31	15	76.53	27	77.02	77.90	-12	50,404	-0.02%
2024/07/30	14	74.14	27	75.18	76.20	-13	50,310	-0.03%
2024/07/29	14	73.39	13	73.29	72.90	1	50,441	0.00%
2024/07/26	7	72.40	14	73.60	73.90	-7	50,553	-0.01%
2024/07/23	25	72.76	37	73.60	74.20	-12	50,717	-0.02%
2024/07/22	11	69.60	34.2	70.61	71.00	-23.2	50,851	-0.05%
2024/07/19	41	71.69	48	71.44	71.10	-7	50,442	-0.01%
2024/07/18	14	73.61	12	74.16	74.00	2	50,132	0.00%
2024/07/17	46	73.99	36	73.73	73.50	10	49,984	0.02%
2024/07/16	46	77.09	35	76.23	75.10	11	49,777	0.02%
2024/07/15	51	76.90	30	77.00	77.90	21	49,553	0.04%
2024/07/12	13	75.92	9	75.97	76.40	4	49,136	0.01%
2024/07/11	16	77.01	12	77.23	77.30	4	48,805	0.01%
2024/07/10	43	76.90	52	76.69	76.10	-9	48,607	-0.02%
2024/07/09	52	77.95	36	76.99	77.20	16	48,258	0.03%
2024/07/08	32	76.91	26.2	77.98	78.00	5.8	47,642	0.01%
2024/07/05	84	84.50	68	83.81	83.70	16	46,700	0.03%
2024/07/04	70	87.40	49	87.52	86.40	21	46,213	0.05%
2024/07/03	63	87.50	83	87.78	87.60	-20	45,858	-0.04%
2024/07/02	49	85.99	47.5	85.42	84.80	1.5	45,291	0.00%
2024/07/01	28	86.89	26	87.38	86.00	2	44,799	0.00%
2024/06/28	39	89.22	34	89.35	88.60	5	44,030	0.01%
2024/06/27	37.2	88.95	60	89.54	89.20	-22.8	43,631	-0.05%
2024/06/26	67	90.87	30	90.09	89.00	37	43,091	0.09%
2024/06/25	40	89.77	107	90.63	91.70	-67	42,423	-0.16%	大賣/
2024/06/24	56	89.78	40	88.83	88.80	16	41,532	0.04%
2024/06/21	134	95.18	196	94.38	92.30	-62	40,591	-0.15%	大買/大賣/
2024/06/20	133	92.38	114	92.52	92.10	19	38,643	0.05%	大買/大賣/
2024/06/19	80	92.72	74	92.49	90.00	6	37,771	0.02%
2024/06/18	69	90.27	61.3	89.69	88.80	7.7	36,480	0.02%
2024/06/17	122.3	91.02	85	90.33	89.10	37.3	35,801	0.10%	大買/
2024/06/14	40	89.50	70	90.67	92.80	-30	34,396	-0.09%
2024/06/13	88	85.44	94	85.48	84.40	-6	33,344	-0.02%
2024/06/12	100	85.21	72	83.70	83.00	28	32,877	0.09%
2024/06/11	185	93.79	164.4	91.70	88.20	20.7	31,780	0.06%	大買/大賣/
2024/06/07	100.1	98.66	89.1	98.28	96.20	11	29,937	0.04%
2024/06/06	89	93.14	97.4	93.66	96.80	-8.4	27,958	-0.03%
2024/06/05	8	85.90	28.3	87.03	88.00	-20.3	25,592	-0.08%
2024/06/04	10	80.03	13	80.35	80.00	-3	24,729	-0.01%
2024/06/03	59	79.16	42.1	79.74	82.00	17	24,299	0.07%
2024/05/31	19	83.84	16.1	84.15	79.70	2.9	22,456	0.01%
2024/05/30	10.2	84.81	4.1	86.55	87.50	6.1	22,077	0.03%
2024/05/29	6	85.47	11	87.79	85.60	-5	21,953	-0.02%
2024/05/28	17.2	85.55	13.1	85.55	87.00	4.2	21,736	0.02%
2024/05/27	6	81.37	33.2	78.76	82.10	-27.2	21,665	-0.13%
2024/05/24	22	74.03	15.1	74.61	74.90	6.9	21,326	0.03%
2024/05/23	3	72.00	27	71.20	71.10	-24	21,128	-0.11%
2024/05/22	6	69.75	4	71.13	71.20	2	21,144	0.01%
2024/05/21	3	69.07	6	69.55	68.80	-3	21,103	-0.01%
2024/05/20	0	0.00	1	70.90	70.80	-1	21,096	0.00%
2024/05/17	4.1	69.70	2	70.25	70.00	2.1	21,037	0.01%
2024/05/16	5.2	70.68	6	71.03	71.90	-0.8	20,902	0.00%
2024/05/15	68.9	69.22	78.2	69.70	70.50	-9.3	20,605	-0.05%
2024/05/14	89.8	71.88	63.3	72.00	68.40	26.6	19,005	0.14%
2024/05/13	25	69.06	19.4	69.72	70.10	5.6	13,910	0.04%
2024/05/10	34.1	62.04	38.1	62.41	63.80	-4.1	11,861	-0.03%
2024/05/09	15.1	55.45	14.4	56.97	58.00	0.7	10,361	0.01%
2024/05/08	23	51.31	34	52.59	52.80	-11	9,418	-0.12%
2024/05/07	11	50.52	12	50.95	50.80	-1	8,781	-0.01%
2024/05/06	6.2	49.91	5	49.80	49.80	1.2	8,545	0.01%
2024/05/03	4	49.78	7	49.91	49.40	-3	8,490	-0.04%
2024/05/02	14	50.04	20	50.71	49.40	-6	8,400	-0.07%
2024/04/30	7.2	50.30	8	50.38	50.70	-0.8	7,939	-0.01%
2024/04/29	15.2	49.75	18.7	49.76	49.55	-3.5	7,708	-0.05%
2024/04/26	8	47.33	12	47.51	48.35	-4	7,407	-0.05%
2024/04/25	1.1	45.36	0	0.00	45.50	1.1	7,008	0.02%
2024/04/24	3.1	44.95	0	0.00	45.45	3.1	7,132	0.04%
2024/04/23	5	44.54	11	44.36	44.95	-6	7,199	-0.08%
2024/04/22	6	43.85	2	44.95	43.85	4	7,263	0.06%
2024/04/19	13	43.89	18	43.57	43.25	-5	7,188	-0.07%
2024/04/17	0.1	43.30	0	0.00	42.80	0.1	7,256	0.00%
2024/04/16	8	43.48	0	0.00	42.90	8	7,492	0.11%
2024/04/15	0	0.00	2	45.23	45.10	-2	7,909	-0.03%
2024/04/12	0	0.00	2	44.95	45.00	-2	8,164	-0.02%
2024/04/11	0	0.00	1	44.95	44.80	-1	8,591	-0.01%
2024/04/10	1.1	44.59	0	0.00	44.50	1.1	9,432	0.01%
2024/04/09	0.1	45.00	10	45.00	44.95	-9.9	9,660	-0.10%
2024/04/03	8	43.69	1	43.75	43.65	7	10,191	0.07%
2024/03/29	0	0.00	2	44.25	44.10	-2	11,020	-0.02%
2024/03/28	0	0.00	50	44.43	44.00	-50	11,852	-0.42%
2024/03/26	6	44.45	0	0.00	44.55	6	14,921	0.04%
2024/03/22	4	44.51	3.2	45.20	45.30	0.9	16,105	0.01%
2024/03/19	3	45.48	1	45.90	45.50	2	17,402	0.01%
2024/03/18	11	45.46	0	0.00	45.65	11	17,526	0.06%
2024/03/15	4	45.05	11	46.45	46.45	-7	17,778	-0.04%
2024/03/14	5	47.65	3	47.42	47.10	2	17,606	0.01%
2024/03/13	10	49.50	3	49.63	49.00	7	17,484	0.04%
2024/03/08	1	48.35	2	49.35	48.65	-1	17,905	-0.01%
2024/03/07	0	0.00	17	48.35	48.10	-17	18,241	-0.09%
2024/03/06	2	48.50	0	0.00	48.40	2	18,390	0.01%
2024/03/05	4	49.94	3	49.72	49.35	1	18,379	0.01%
2024/03/04	0	0.00	1	49.70	49.65	-1	18,350	-0.01%
2024/03/01	11	49.49	3	49.70	49.90	8	18,376	0.04%
2024/02/29	0	0.00	3.1	50.13	50.40	-3.1	18,247	-0.02%
2024/02/27	6	48.38	6	48.75	48.10	0	17,884	0.00%
2024/02/26	3	49.20	0	0.00	48.80	3	17,833	0.02%
2024/02/23	0	0.00	3	50.23	49.65	-3	17,845	-0.02%
2024/02/22	1	50.00	2	49.75	50.00	-1	17,821	-0.01%
2024/02/21	1	49.25	7	49.60	49.00	-6	17,723	-0.03%
2024/02/15	1	47.65	1	47.25	47.20	0	17,961	0.00%
2024/02/05	1	48.05	16	48.03	47.75	-15	17,943	-0.08%
2024/02/02	5	48.41	2	47.95	48.20	3	17,983	0.02%
2024/02/01	5	50.00	5.1	49.65	49.65	-0.1	17,868	0.00%
2024/01/31	4	49.48	26	49.77	48.90	-22	17,839	-0.12%
2024/01/30	5	50.04	5	49.66	49.45	0	17,848	0.00%
2024/01/26	5	49.82	5	49.55	49.75	0	17,882	0.00%
2024/01/25	0	0.00	35	49.90	49.75	-35	17,876	-0.20%
2024/01/24	2	51.00	12	50.50	50.50	-10	17,811	-0.06%
2024/01/23	9	51.09	8	50.40	50.20	1	17,846	0.01%
2024/01/19	1	51.00	0	0.00	51.20	1	17,791	0.01%
2024/01/18	3	51.60	8	52.43	52.50	-5	17,695	-0.03%
2024/01/17	8	52.10	7	51.53	51.00	1	17,539	0.01%
2024/01/16	6	52.03	4	51.60	52.00	2	17,383	0.01%
2024/01/15	2	53.00	3	53.33	52.80	-1	17,235	-0.01%
2024/01/12	6	52.40	6.1	52.57	52.50	-0.1	17,179	0.00%
2024/01/11	3	50.87	7	50.89	50.90	-4	17,038	-0.02%
2024/01/10	5	50.68	5	51.06	50.70	0	16,960	0.00%
2024/01/09	18.1	52.24	19	52.34	52.40	-0.9	16,693	-0.01%
2024/01/08	8	56.71	14	56.34	56.20	-6	16,210	-0.04%
2024/01/05	8	57.34	10	57.46	57.90	-2	15,999	-0.01%
2024/01/04	38	57.00	25.5	57.25	57.00	12.5	15,558	0.08%
2024/01/03	11.1	56.13	10	55.00	55.00	1.1	14,793	0.01%
2024/01/02	5	56.94	7.1	56.53	54.70	-2.1	14,512	-0.01%
2023/12/29	0	55.00	6	55.00	55.00	-6	13,941	-0.04%
2023/12/28	0	0.00	10	55.20	55.20	-10	13,906	-0.07%
2023/12/27	11.2	57.01	15	56.65	56.60	-3.8	13,795	-0.03%
2023/12/26	3	54.87	1	55.20	56.00	2	13,532	0.01%
2023/12/25	12	55.98	7	56.77	54.50	5	13,140	0.04%
2023/12/22	20.1	61.44	19.6	60.19	60.10	0.5	12,342	0.00%
2023/12/21	43.2	56.69	31	57.25	59.60	12.2	10,570	0.12%
2023/12/20	118	54.40	43	51.83	54.50	75	9,261	0.81%	大買/
2023/12/19	108	53.52	43	52.97	52.30	65	8,798	0.74%	大買/
2023/12/18	60	51.72	11	51.88	52.90	49	8,116	0.60%
2023/12/15	0	0.00	6	50.28	50.60	-6	7,335	-0.08%
2023/12/14	5	49.08	10	50.10	49.05	-5	7,080	-0.07%
2023/12/13	2	51.60	2	50.30	50.10	0	6,925	0.00%
2023/12/12	1.3	53.20	1.1	52.22	51.80	0.1	7,366	0.00%
2023/12/11	0	0.00	0.1	53.20	52.40	-0.1	7,192	0.00%
2023/12/08	1	50.30	0	0.00	51.10	1	6,988	0.01%
2023/12/07	0.1	50.50	0	50.90	50.10	0.1	6,981	0.00%
2023/12/05	10	51.98	4	51.50	52.00	6	6,865	0.09%
2023/12/04	16	51.91	0.2	51.07	52.50	15.8	6,511	0.24%
2023/12/01	4	48.19	7	48.07	48.65	-3	6,098	-0.05%
2023/11/29	0	46.80	0	0.00	46.55	0	6,006	0.00%
2023/11/27	1	46.20	1	45.80	46.00	0	5,993	0.00%
2023/11/22	0	46.13	1	45.70	45.65	-1	6,052	-0.02%
2023/11/21	0.5	46.75	1.1	46.99	46.55	-0.6	6,010	-0.01%
2023/11/20	0.6	47.05	2	47.00	46.95	-1.4	6,094	-0.02%
2023/11/17	2	47.60	1	47.75	47.25	1	6,174	0.02%
2023/11/16	0.4	47.40	1	47.35	47.40	-0.6	6,207	-0.01%
2023/11/14	7	46.29	7	46.09	46.10	0	6,289	0.00%
2023/11/09	0	0.00	2	46.50	46.35	-2	6,191	-0.03%
2023/11/08	0	0.00	2	46.20	46.10	-2	6,203	-0.03%
2023/11/07	1	47.20	0	0.00	46.25	1	6,245	0.02%
2023/11/06	3	47.31	2	46.80	47.45	1	6,240	0.02%
2023/10/31	0	0.00	2	46.68	46.20	-2	6,272	-0.03%
2023/10/30	7	46.54	4	47.00	47.45	3	6,225	0.05%
2023/10/27	0	44.95	0	0.00	45.50	0	6,150	0.00%
2023/10/26	1	44.50	0	0.00	44.70	1	6,218	0.02%
2023/10/18	0.1	44.70	1	44.90	44.85	-1	6,467	-0.01%
2023/10/12	0	0.00	1	45.45	45.65	-1	6,579	-0.02%
2023/10/11	0	45.45	0	0.00	45.25	0	6,647	0.00%
2023/10/06	0	0.00	0.2	47.15	46.95	-0.2	6,776	0.00%
2023/10/05	0	0.00	1	46.85	46.75	-1	6,910	-0.01%
2023/10/03	5	46.30	0	0.00	46.00	5	7,134	0.07%
2023/10/02	2	47.30	20	47.10	47.35	-18	7,230	-0.25%
2023/09/28	5	48.86	3	48.43	48.30	2	7,291	0.03%
2023/09/26	0	0.00	1	48.60	48.70	-1	8,660	-0.01%
2023/09/25	0.1	49.35	0	0.00	49.20	0.1	9,197	0.00%
2023/09/20	20	51.70	0.1	51.40	51.30	19.9	9,490	0.21%
2023/09/19	5.1	50.79	5	50.30	50.50	0.1	9,382	0.00%
2023/09/18	4	50.35	5	50.43	50.90	-1	9,376	-0.01%
2023/09/15	17	50.81	12.4	50.91	50.60	4.6	9,386	0.05%
2023/09/14	1	47.00	0	0.00	48.85	1	8,722	0.01%
2023/09/12	0	0.00	1	45.95	46.80	-1	8,725	-0.01%
2023/09/08	1	46.60	0	0.00	46.30	1	8,781	0.01%
2023/09/05	1	47.05	1	46.95	47.30	0	8,935	0.00%
2023/09/04	2	45.28	1	45.25	46.50	1	9,162	0.01%
2023/09/01	1	44.90	0	0.00	44.90	1	9,167	0.01%
2023/08/31	4	45.93	4	45.50	45.30	0	9,261	0.00%
2023/08/30	0.1	45.60	15	45.82	45.85	-14.9	9,242	-0.16%
2023/08/29	2	45.70	2	45.35	45.35	0	9,324	0.00%
2023/08/25	0	46.10	0	0.00	45.90	0	9,499	0.00%
2023/08/24	5	46.02	0	0.00	46.00	5	9,566	0.05%
2023/08/23	0	48.15	0	0.00	47.55	0	9,478	0.00%
2023/08/22	0	0.00	4	48.61	48.70	-4	9,435	-0.04%
2023/08/18	8	49.98	4	51.15	50.50	4	9,404	0.04%
2023/08/17	5	47.70	5	47.80	47.90	0	9,202	0.00%
2023/08/16	0.1	47.65	0	0.00	47.60	0.1	9,232	0.00%
2023/08/15	0.1	49.20	0	0.00	49.00	0.1	9,236	0.00%
2023/08/11	0.1	49.80	0	0.00	50.60	0.1	9,367	0.00%
2023/08/10	3	49.95	0.1	49.95	50.10	2.9	9,379	0.03%
2023/08/09	3	50.50	4	49.99	50.10	-1	9,428	-0.01%
2023/08/08	5	50.18	5	50.10	50.10	0	9,472	0.00%
2023/08/04	5	51.22	5	51.60	51.60	0	9,661	0.00%
2023/08/02	7	50.74	6	50.47	51.10	1	9,689	0.01%
2023/08/01	3	50.70	3	51.20	51.10	0	9,706	0.00%
2023/07/31	8	51.71	8	50.70	50.40	0	9,784	0.00%
2023/07/28	5	51.10	5.3	51.61	51.80	-0.3	9,824	0.00%
2023/07/27	5	50.16	5	50.50	50.40	0	9,917	0.00%
2023/07/26	3	49.20	3	49.95	49.45	0	9,944	0.00%
2023/07/25	0	49.40	0	0.00	49.20	0	9,972	0.00%
2023/07/24	0.1	49.53	0	0.00	49.30	0.1	10,070	0.00%
2023/07/21	3	51.20	3	51.10	50.90	0	10,120	0.00%
2023/07/20	3	51.40	3	51.70	51.90	0	10,171	0.00%
2023/07/19	4	51.13	4	50.78	50.90	0	10,214	0.00%
2023/07/18	1	50.70	2	50.80	50.40	-1	10,362	-0.01%
2023/07/17	10	50.95	10	51.20	51.00	0	10,322	0.00%
2023/07/13	3	50.90	0	0.00	49.30	3	10,335	0.03%
2023/07/12	2	52.75	15	51.53	51.60	-13	10,261	-0.13%
2023/07/11	4	53.95	8	53.58	53.60	-4	10,245	-0.04%
2023/07/10	5	54.42	19	53.61	53.60	-14	10,259	-0.14%
2023/07/07	6	56.85	4	56.60	56.70	2	10,090	0.02%
2023/07/06	11	57.61	12	57.72	57.60	-1	9,972	-0.01%
2023/07/05	12	57.00	15	57.69	57.70	-3	9,939	-0.03%
2023/07/04	12	59.30	16.7	61.03	57.30	-4.7	9,675	-0.05%
2023/07/03	11	58.04	6	57.78	58.90	5	8,716	0.06%
2023/06/30	7	58.09	9	58.91	59.00	-2	8,216	-0.02%
2023/06/29	7.1	57.61	0	0.00	57.30	7.1	7,941	0.09%
2023/06/28	3	58.10	0	0.00	58.40	3	7,880	0.04%
2023/06/27	5	58.80	5	59.62	58.80	0	7,873	0.00%
2023/06/26	3	59.90	3	58.80	58.80	0	7,871	0.00%
2023/06/21	1.7	60.34	0	0.00	60.20	1.7	7,865	0.02%
2023/06/20	8	61.00	0	0.00	61.00	8	7,836	0.10%
2023/06/19	3	61.83	0	0.00	61.10	3	7,892	0.04%
2023/06/16	1	62.70	7	62.54	62.60	-6	7,918	-0.08%
2023/06/15	11	62.30	10	61.84	61.70	1	7,940	0.01%
2023/06/14	6	62.37	8	62.70	62.20	-2	8,067	-0.02%
2023/06/13	6	61.90	6.1	62.15	61.80	-0.1	8,375	0.00%
2023/06/12	0	61.00	0	0.00	62.10	0	8,862	0.00%
2023/06/09	0	0.00	0.5	61.40	61.80	-0.5	9,553	-0.01%
2023/06/08	12	61.31	11	61.97	61.50	1	9,687	0.01%
2023/06/06	3	58.80	3	59.00	59.50	0	9,925	0.00%
2023/06/05	2	58.00	0	0.00	58.00	2	9,958	0.02%
2023/06/02	0.4	57.97	7	57.99	58.10	-6.7	10,005	-0.07%
2023/06/01	2.2	57.30	17	57.07	57.10	-14.8	10,059	-0.15%
2023/05/31	0.2	58.70	0	0.00	58.00	0.2	10,104	0.00%
2023/05/30	1	59.21	0	0.00	58.70	1	10,281	0.01%
2023/05/29	0	59.90	3.3	59.93	60.00	-3.3	10,361	-0.03%
2023/05/26	6.1	58.92	5	59.50	58.90	1.1	10,595	0.01%
2023/05/25	5.5	59.91	5	58.70	58.70	0.5	10,907	0.00%
2023/05/24	5.7	60.35	5	60.20	60.10	0.7	11,227	0.01%
2023/05/22	10	60.33	8	60.59	60.20	2	11,482	0.02%
2023/05/19	1	60.30	0	0.00	60.30	1	11,432	0.01%
2023/05/18	0	60.00	0	0.00	59.60	0	11,369	0.00%
2023/05/17	3	59.90	5	60.16	60.20	-2	11,390	-0.02%
2023/05/16	5	59.60	2	60.00	59.60	3	11,367	0.03%
2023/05/15	0	0.00	4	59.93	60.20	-4	11,413	-0.04%
2023/05/12	1	58.70	3	59.20	59.20	-2	11,434	-0.02%
2023/05/11	9	60.20	0	0.00	59.10	9	11,447	0.08%
2023/05/10	3	60.84	12	61.22	61.60	-9	11,368	-0.08%
2023/05/09	6	60.30	0	0.00	60.20	6	11,394	0.05%
2023/05/08	2	59.55	1	59.80	59.40	1	11,536	0.01%
2023/05/05	5	59.86	3	59.73	59.50	2	11,898	0.02%
2023/05/04	12	60.88	2	60.30	60.10	10	11,984	0.08%
2023/05/03	19	61.39	1.7	61.00	60.50	17.3	12,004	0.14%
2023/05/02	2	63.20	1	63.60	63.20	1	11,970	0.01%
2023/04/28	1	64.80	0	0.00	65.00	1	12,084	0.01%
2023/04/27	2	62.50	2	63.05	63.70	0	12,176	0.00%
2023/04/26	0.5	63.54	0	0.00	63.70	0.5	12,253	0.00%
2023/04/25	2	64.70	6.2	64.60	64.20	-4.2	12,258	-0.03%
2023/04/24	1.1	64.82	5	65.10	65.50	-3.9	12,374	-0.03%
2023/04/21	11	66.21	1	66.40	65.00	10	12,497	0.08%
2023/04/20	2	67.90	0.1	68.10	67.70	1.9	12,473	0.02%
2023/04/19	0	0.00	1	69.20	68.00	-1	12,630	-0.01%
2023/04/18	16	70.32	1	69.10	69.00	15	12,772	0.12%
2023/04/17	5	70.60	4	70.77	70.50	1	12,889	0.01%
2023/04/14	3	69.60	6	69.20	69.90	-3	13,041	-0.02%
2023/04/13	2	68.70	1	69.00	68.50	1	13,235	0.01%
2023/04/12	4	69.20	1	69.40	68.80	3	13,442	0.02%
2023/04/11	1	68.80	3	68.93	68.60	-2	13,740	-0.01%
2023/04/10	20	69.93	4	69.90	68.80	16	14,135	0.11%
2023/04/07	1	69.30	2	69.40	69.40	-1	14,505	-0.01%
2023/04/06	3	68.50	0	0.00	67.80	3	14,953	0.02%
2023/03/31	3	69.00	2	69.60	68.50	1	15,727	0.01%
2023/03/30	3	68.87	0	0.00	68.50	3	17,126	0.02%
2023/03/28	1	69.90	2	70.05	69.30	-1	18,203	-0.01%
2023/03/27	4	70.28	6	69.85	69.70	-2	18,992	-0.01%
2023/03/24	2	69.95	2	70.05	70.50	0	19,983	0.00%
2023/03/23	1	69.80	1	69.80	69.90	0	20,125	0.00%
2023/03/22	2.6	69.70	1	69.60	70.40	1.6	20,171	0.01%
2023/03/21	4	69.58	3	69.40	69.00	1	20,226	0.00%
2023/03/20	4	70.42	5	70.12	69.60	-1	20,233	0.00%
2023/03/17	5	68.82	1	69.30	69.00	4	20,203	0.02%
2023/03/16	18	68.50	3	69.43	68.20	15	20,128	0.07%
2023/03/15	20.3	71.66	27	71.55	71.00	-6.7	19,886	-0.03%
2023/03/14	34.5	73.20	9	73.34	72.50	25.5	19,571	0.13%
2023/03/13	4	80.78	13	79.52	80.50	-9	18,898	-0.05%
2023/03/10	8.1	79.83	4	80.23	79.10	4.1	18,755	0.02%
2023/03/09	0	0.00	9	80.30	80.10	-9	18,527	-0.05%
2023/03/08	2	79.50	22.2	79.55	79.00	-20.2	18,647	-0.11%
2023/03/06	16	81.02	6	80.77	80.60	10	18,803	0.05%
2023/03/03	0	0.00	3	81.07	81.10	-3	19,016	-0.02%
2023/03/02	16	80.63	1	81.00	80.70	15	19,149	0.08%
2023/03/01	1	78.10	0	0.00	78.60	1	18,998	0.01%
2023/02/24	8	79.71	14	79.34	79.60	-6	18,961	-0.03%
2023/02/23	9	79.51	15	79.09	79.20	-6	18,829	-0.03%
2023/02/22	7	77.69	4.5	77.56	76.70	2.5	18,592	0.01%
2023/02/21	1	77.37	6	77.12	77.50	-5	18,344	-0.03%
2023/02/20	0	0.00	1	73.60	74.00	-1	18,296	-0.01%
2023/02/17	2.6	72.80	0	0.00	73.30	2.6	18,522	0.01%
2023/02/16	5	73.84	0	0.00	73.70	5	18,664	0.03%
2023/02/15	6	73.97	0	73.90	73.70	6	19,073	0.03%
2023/02/13	11	73.91	8	73.54	73.80	3	19,474	0.02%
2023/02/10	47	76.82	1	77.00	75.50	46	19,706	0.23%
2023/02/09	2	77.00	1	77.40	76.90	1	20,025	0.00%
2023/02/08	0	0.00	5	77.76	77.90	-5	20,279	-0.02%
2023/02/07	3.2	77.08	0	0.00	77.60	3.2	20,350	0.02%
2023/02/06	2	76.25	19	77.17	76.10	-17	20,482	-0.08%
2023/02/03	4	80.43	9	80.16	79.50	-5	20,459	-0.02%
2023/02/02	22	78.44	11	78.85	78.60	11	20,220	0.05%
2023/01/31	3	75.50	0	0.00	75.90	3	20,313	0.01%
2023/01/30	2	74.40	1	75.60	75.60	1	20,414	0.00%
2023/01/17	11	74.36	1	73.90	73.60	10	20,433	0.05%
2023/01/16	5	73.42	3	73.60	73.70	2	20,475	0.01%
2023/01/13	0	0.00	2	74.30	74.50	-2	20,424	-0.01%
2023/01/12	2	75.30	0	0.00	74.10	2	20,536	0.01%
2023/01/11	2	76.90	0	0.00	76.10	2	20,473	0.01%
2023/01/10	2	76.62	1	78.50	76.50	1	20,444	0.01%
2023/01/09	2.2	77.78	1	77.60	77.50	1.2	20,639	0.01%
2023/01/06	5	76.46	6	77.02	77.80	-1	20,709	0.00%
2023/01/05	1	77.60	1	78.70	77.10	0	20,762	0.00%
2023/01/04	18	78.49	1	78.20	77.10	17	20,903	0.08%
2023/01/03	5	79.58	5	81.34	79.20	0	20,825	0.00%
2022/12/30	8	80.41	3	80.83	80.10	5	20,753	0.02%
2022/12/29	9	78.87	6	79.45	79.20	3	20,637	0.01%
2022/12/28	7	80.21	1.4	79.23	79.00	5.6	20,583	0.03%
2022/12/27	6.3	82.97	2	83.05	82.10	4.3	20,463	0.02%
2022/12/26	6	84.60	7	83.70	82.40	-1	20,553	0.00%
2022/12/23	39	85.34	29	85.56	86.20	10	20,344	0.05%
2022/12/22	11	85.36	14	84.10	87.20	-3	19,732	-0.02%
2022/12/21	8	78.70	8.2	78.74	79.80	-0.2	18,579	0.00%
2022/12/20	28	77.84	27	79.01	76.70	1	18,285	0.01%
2022/12/19	17	78.61	13	79.77	76.20	4	18,086	0.02%
2022/12/16	4	78.80	13.3	75.73	78.80	-9.3	17,509	-0.05%
2022/12/15	0	0.00	14	71.83	72.50	-14	16,827	-0.08%
2022/12/14	12	69.73	4	69.95	70.70	8	17,223	0.05%
2022/12/13	3.2	69.87	5.1	70.31	70.30	-1.9	17,331	-0.01%
2022/12/12	3	69.53	2	70.30	69.30	1	17,584	0.01%
2022/12/09	3.2	69.53	5	69.84	70.10	-1.8	17,814	-0.01%
2022/12/08	4.1	68.76	1	69.10	68.60	3.1	18,088	0.02%
2022/12/07	5.1	70.52	2	71.25	69.10	3.1	18,250	0.02%
2022/12/06	5	71.40	0	0.00	70.60	5	18,254	0.03%
2022/12/02	7	74.96	0	0.00	74.50	7	18,584	0.04%
2022/12/01	0	0.00	2	77.25	75.30	-2	18,774	-0.01%
2022/11/30	0	0.00	3.1	75.68	76.10	-3.1	18,698	-0.02%
2022/11/29	1	73.10	1	73.70	74.70	0	18,769	0.00%
2022/11/28	0	0.00	1	74.90	72.90	-1	18,998	-0.01%
2022/11/25	5	75.94	3	76.07	74.90	2	18,973	0.01%
2022/11/24	5	73.14	7.3	72.81	75.40	-2.3	19,000	-0.01%
2022/11/23	1	70.80	2	70.90	71.10	-1	18,785	-0.01%
2022/11/22	1	70.00	1	70.40	69.10	0	18,934	0.00%
2022/11/21	2.1	71.19	0	0.00	69.50	2.1	18,878	0.01%
2022/11/18	2	74.00	0	0.00	71.80	2	18,843	0.01%
2022/11/17	1	74.80	1	75.40	74.20	0	18,944	0.00%
2022/11/16	3.3	74.17	11	74.45	75.30	-7.7	18,910	-0.04%
2022/11/15	4	73.70	3	74.13	74.60	1	18,998	0.01%
2022/11/14	0	0.00	1	74.50	74.10	-1	18,805	-0.01%
2022/11/11	10	74.83	20	75.26	73.50	-10	18,698	-0.05%
2022/11/10	2	73.50	5	73.04	74.40	-3	18,395	-0.02%
2022/11/09	0	0.00	2	72.05	72.00	-2	18,244	-0.01%
2022/11/08	12	71.43	3	72.00	70.40	9	18,282	0.05%
2022/11/07	16	68.43	7	68.87	70.00	9	18,009	0.05%
2022/11/04	4	66.55	2	67.00	66.60	2	17,759	0.01%
2022/11/01	2.1	67.41	2	67.15	66.00	0.1	17,590	0.00%
2022/10/31	2.9	67.57	0.1	68.80	67.70	2.8	17,596	0.02%
2022/10/28	1	69.50	4.2	68.69	68.50	-3.2	17,585	-0.02%
2022/10/25	3	68.53	1	68.00	67.70	2	17,395	0.01%
2022/10/24	0	0.00	3	69.20	68.50	-3	17,586	-0.02%
2022/10/21	1	67.30	1	66.50	66.50	0	17,570	0.00%
2022/10/20	3	64.00	3	66.00	66.90	0	17,578	0.00%
2022/10/18	11	66.82	12	67.30	67.00	-1	17,674	-0.01%
2022/10/17	15.6	64.61	15	63.14	64.90	0.6	17,705	0.00%
2022/10/14	1	69.20	12.5	69.12	68.80	-11.5	17,512	-0.07%
2022/10/13	3	66.47	2.5	67.93	65.40	0.6	17,873	0.00%
2022/10/12	15	68.95	32	68.30	68.30	-17	18,252	-0.09%
2022/10/07	0	0.00	3	73.67	73.20	-3	17,998	-0.02%
2022/10/06	3	72.60	4	73.00	73.60	-1	18,048	-0.01%
2022/10/05	35	73.74	19	73.05	72.90	16	18,103	0.09%
2022/10/04	4	71.28	4	71.95	71.60	0	18,225	0.00%
2022/10/03	18	70.58	19	70.85	70.30	-1	18,110	-0.01%
2022/09/30	9	64.40	17	65.39	66.80	-8	17,994	-0.04%
2022/09/29	9	67.28	12.1	67.74	66.50	-3.1	17,966	-0.02%
2022/09/28	12	68.51	7	67.16	65.70	5	17,990	0.03%
2022/09/27	10	70.15	17	70.84	71.00	-7	18,355	-0.04%
2022/09/26	26	71.00	18	71.40	69.40	8	18,480	0.04%
2022/09/23	11	75.87	14	76.11	74.90	-3	18,620	-0.02%
2022/09/22	32	75.90	12	74.80	74.70	20	18,861	0.11%
2022/09/21	7	76.41	27	76.87	78.30	-20	19,104	-0.10%
2022/09/20	4	75.27	7	75.89	75.10	-3	19,163	-0.02%
2022/09/19	13	75.82	0	0.00	74.10	13	19,630	0.07%
2022/09/16	12	79.23	18	79.53	80.70	-6	19,925	-0.03%
2022/09/15	3	81.47	5	82.06	80.70	-2	20,286	-0.01%
2022/09/14	2	76.55	5	77.28	79.10	-3	20,546	-0.01%
2022/09/13	2	77.50	8	78.13	77.70	-6	20,614	-0.03%
2022/09/12	7	77.07	7	75.37	76.90	0	20,925	0.00%
2022/09/08	14	73.29	13	73.87	74.10	1	20,836	0.00%
2022/09/07	15	74.03	9	75.28	74.50	6	20,908	0.03%
2022/09/06	4	77.23	3	77.23	76.80	1	20,750	0.00%
2022/09/05	12.1	77.88	4	76.10	76.20	8.1	20,692	0.04%
2022/09/02	6	79.80	9.6	81.26	78.00	-3.6	20,581	-0.02%
2022/09/01	8.9	84.71	4.7	84.53	83.70	4.2	20,346	0.02%
2022/08/31	2.2	86.43	10	86.40	86.80	-7.9	20,415	-0.04%
2022/08/30	9.1	86.50	4	86.23	86.10	5.1	20,129	0.03%
2022/08/29	18	87.18	11	86.78	86.30	7	20,111	0.03%
2022/08/26	3	93.50	1	93.50	93.10	2	20,046	0.01%
2022/08/25	2	92.40	7	92.51	92.80	-5	20,010	-0.02%
2022/08/24	9	92.16	2	92.75	91.30	7	20,068	0.03%
2022/08/23	2	95.10	1	95.50	94.60	1	20,090	0.01%
2022/08/22	9	95.72	5	96.50	95.10	4	20,154	0.02%
2022/08/19	1	100.50	0	0.00	100.50	1	20,021	0.00%
2022/08/17	5	101.50	1	100.50	101.50	4	20,697	0.02%
2022/08/15	3	100.67	0	0.00	101.50	3	21,871	0.01%
2022/08/11	5	103.00	0	0.00	103.00	5	21,901	0.02%
2022/08/10	5	104.00	0	0.00	103.00	5	21,885	0.02%
2022/08/09	1	104.50	0	0.00	105.00	1	21,937	0.00%
2022/08/08	2	107.00	2	106.00	107.50	0	21,826	0.00%
2022/08/05	1	107.50	5	106.80	107.50	-4	21,846	-0.02%
2022/08/04	21	103.50	23	103.85	104.00	-2	21,921	-0.01%
2022/08/03	0	0.00	4	105.00	104.50	-4	21,955	-0.02%
2022/08/02	6	104.42	4	104.50	105.00	2	22,088	0.01%
2022/08/01	1	107.00	3	106.33	107.50	-2	22,109	-0.01%
2022/07/29	0	0.00	8.4	105.99	107.00	-8.4	22,202	-0.04%
2022/07/28	44	104.09	43	103.02	102.00	1	22,118	0.00%
2022/07/27	0	0.00	1	103.00	104.50	-1	22,091	0.00%
2022/07/26	1.1	100.52	1	101.00	100.50	0.1	22,099	0.00%
2022/07/25	5	104.20	2	104.00	104.00	3	21,952	0.01%
2022/07/22	4	106.38	0	0.00	106.50	4	21,993	0.02%
2022/07/20	6	107.17	10	105.35	103.50	-4	21,989	-0.02%
2022/07/19	15	128.77	12	128.08	131.00	3	21,598	0.01%
2022/07/18	1	120.50	1	121.00	121.00	0	21,147	0.00%
2022/07/15	12.1	118.50	10	117.50	117.00	2.1	21,144	0.01%
2022/07/14	1	117.50	1.7	117.09	118.50	-0.7	21,219	0.00%
2022/07/13	0	0.00	1	116.50	113.50	-1	21,063	0.00%
2022/07/12	14.6	114.72	16.1	111.07	112.00	-1.5	20,966	-0.01%
2022/07/11	7	120.43	3	119.67	120.50	4	20,719	0.02%
2022/07/08	2	120.00	2	120.00	120.50	0	20,675	0.00%
2022/07/06	14.2	114.04	14	114.71	113.50	0.2	20,500	0.00%
2022/07/05	32	114.83	28.2	115.22	116.00	3.8	20,405	0.02%
2022/07/04	6	113.50	6	113.00	115.50	0	19,948	0.00%
2022/07/01	4.4	119.35	4	115.13	111.00	0.4	19,836	0.00%
2022/06/30	1.1	115.62	7	117.00	119.00	-6	19,480	-0.03%
2022/06/29	0.1	124.00	0	0.00	120.00	0.1	19,155	0.00%
2022/06/28	5	126.50	3	126.00	128.00	2	18,787	0.01%
2022/06/27	9	122.83	15	123.03	128.00	-6	18,412	-0.03%
2022/06/24	6	115.50	3	117.33	116.50	3	17,937	0.02%
2022/06/23	14.1	113.81	12	110.75	110.50	2.1	17,617	0.01%
2022/06/22	5	119.70	5	118.00	120.00	0	17,276	0.00%
2022/06/21	3	120.83	4	122.63	123.50	-1	16,758	-0.01%
2022/06/20	2.2	124.20	2	124.50	119.50	0.2	16,534	0.00%
2022/06/17	4	130.88	3	131.00	131.00	1	16,156	0.01%
2022/06/16	2	138.25	2	136.25	131.00	0	15,984	0.00%
2022/06/15	1	141.00	1	143.50	140.50	0	16,030	0.00%
2022/06/13	2	145.00	0	0.00	143.00	2	17,312	0.01%
2022/06/10	0	0.00	1	151.00	150.00	-1	17,735	-0.01%
2022/06/09	5	155.70	0	0.00	155.00	5	17,977	0.03%
2022/06/07	0	0.00	1	160.00	159.00	-1	18,565	-0.01%
2022/06/06	0.1	159.50	0	0.00	158.50	0.1	19,086	0.00%
2022/06/01	0	0.00	1	158.50	159.50	-1	20,734	0.00%
2022/05/31	1	156.50	0	0.00	157.00	1	22,047	0.00%
2022/05/30	3	159.33	0	0.00	158.50	3	22,405	0.01%
2022/05/27	3	158.17	2	158.75	160.50	1	22,706	0.00%
2022/05/26	2	161.25	3	158.67	156.50	-1	23,032	0.00%
2022/05/25	9	161.00	11	163.32	160.50	-2	23,196	-0.01%
2022/05/24	13	163.96	4	162.88	161.50	9	23,415	0.04%
2022/05/23	2	161.50	37	159.39	163.50	-35	23,452	-0.15%
2022/05/20	2	148.00	8	147.56	149.00	-6	23,616	-0.03%
2022/05/19	10	142.65	2	143.25	146.00	8	24,528	0.03%
2022/05/18	0	0.00	4	145.00	147.50	-4	25,491	-0.02%
2022/05/17	3	146.33	1	145.50	143.00	2	26,034	0.01%
2022/05/16	2	149.50	2	152.00	148.00	0	26,380	0.00%
2022/05/13	0	0.00	2	153.23	153.50	-2	26,755	-0.01%
2022/05/12	31	153.32	31.5	151.43	148.50	-0.5	27,852	0.00%
2022/05/11	15	151.67	19.3	152.25	151.50	-4.3	28,048	-0.02%
2022/05/10	10	149.00	12	151.17	151.50	-2	28,426	-0.01%
2022/05/09	1	148.00	50	148.00	148.00	-49	28,842	-0.17%
2022/05/06	2	148.25	1	153.00	151.50	1	29,843	0.00%
2022/05/05	3	151.33	15	152.60	153.00	-12	29,960	-0.04%
2022/05/04	1	150.00	6	149.17	148.50	-5	29,923	-0.02%
2022/05/03	7	143.43	0	0.00	146.00	7	30,123	0.02%
2022/04/29	5	147.50	8	146.38	146.00	-3	30,426	-0.01%
2022/04/28	1	142.50	0	0.00	142.00	1	30,615	0.00%
2022/04/27	3	142.33	5	143.00	144.00	-2	30,648	-0.01%
2022/04/26	7	148.43	5	147.70	145.00	2	30,761	0.01%
2022/04/25	14	149.79	0	0.00	148.00	14	30,860	0.05%
2022/04/22	13	155.19	11	156.55	156.00	2	30,890	0.01%
2022/04/21	5	157.60	7	158.43	157.50	-2	31,098	-0.01%
2022/04/20	18	156.11	4	157.00	155.50	14	31,348	0.04%
2022/04/19	5	155.30	4	156.13	156.00	1	31,482	0.00%
2022/04/18	2	152.00	11	152.09	151.00	-9	31,728	-0.03%
2022/04/14	0	156.00	0	0.00	154.50	0	32,163	0.00%
2022/04/13	1	156.50	3	157.33	158.00	-2	32,253	-0.01%
2022/04/08	3	154.17	3	155.00	154.00	0	32,947	0.00%
2022/04/07	5	150.50	2	151.75	149.50	3	33,063	0.01%
2022/04/06	5	154.70	0.1	156.50	156.00	4.9	33,093	0.01%
2022/04/01	3	159.83	5.2	159.03	160.00	-2.2	33,478	-0.01%
2022/03/31	5	156.80	0	0.00	158.50	5	33,528	0.01%
2022/03/30	0	0.00	2	161.00	160.00	-2	33,688	-0.01%
2022/03/29	3.2	156.40	0	0.00	154.50	3.2	33,769	0.01%
2022/03/28	5.2	153.33	1	153.50	156.00	4.2	34,092	0.01%
2022/03/25	4	155.25	2	155.50	153.50	2	34,467	0.01%
2022/03/24	22	163.43	2	161.00	160.00	20	34,857	0.06%
2022/03/23	1.2	164.97	1	163.00	163.00	0.2	35,566	0.00%
2022/03/22	1	164.00	6	164.58	162.50	-5	36,222	-0.01%
2022/03/21	1.3	164.99	1	163.00	163.00	0.3	37,126	0.00%
2022/03/18	1	161.00	0	0.00	163.00	1	38,261	0.00%
2022/03/17	4	164.63	2	166.75	168.00	2	38,841	0.01%
2022/03/16	11	169.80	5	162.10	161.50	6	39,919	0.02%
2022/03/15	4	175.13	2	178.50	172.50	2	39,944	0.01%
2022/03/14	3.5	179.00	0	0.00	182.00	3.5	41,030	0.01%
2022/03/11	14	175.86	3	176.17	175.00	11	42,473	0.03%
2022/03/10	4	180.13	4	177.88	176.50	0	43,249	0.00%
2022/03/09	3	173.34	1	174.00	174.00	2	43,857	0.00%
2022/03/08	11	171.42	3	176.33	170.50	8	44,460	0.02%
2022/03/07	21.4	188.95	26	181.58	180.00	-4.6	43,865	-0.01%
2022/03/04	45	198.61	44	200.99	192.00	1	43,042	0.00%
2022/03/03	65	193.25	66	194.42	192.00	-1	41,921	0.00%
2022/03/02	22.2	193.33	21	190.95	190.50	1.2	41,774	0.00%
2022/03/01	46	189.48	46.4	191.69	193.00	-0.4	41,636	0.00%
2022/02/25	62	186.41	62	186.44	187.00	0	41,391	0.00%
2022/02/24	23.1	188.09	14	186.07	182.00	9.1	41,218	0.02%
2022/02/23	11	188.68	28.4	189.72	190.00	-17.4	40,843	-0.04%
2022/02/22	12.1	183.06	4	185.00	181.50	8.1	40,488	0.02%
2022/02/21	24	197.65	22	197.75	195.00	2	39,762	0.01%
2022/02/18	17.2	187.52	22	188.77	194.50	-4.9	39,031	-0.01%
2022/02/17	15	185.53	24	185.35	183.00	-9	38,225	-0.02%
2022/02/16	5	183.30	23	183.52	183.50	-18	37,912	-0.05%
2022/02/15	8	181.13	8.2	180.82	178.50	-0.2	38,206	0.00%
2022/02/14	15	178.47	20	179.70	180.00	-5	38,783	-0.01%
2022/02/11	17	173.74	15.1	174.50	172.00	2	38,390	0.01%
2022/02/10	24	174.96	38	175.17	175.50	-14	39,037	-0.04%
2022/02/09	68	175.57	87	174.49	173.50	-19	39,741	-0.05%
2022/02/08	8	170.69	16	169.47	172.00	-8	39,830	-0.02%
2022/02/07	3	151.67	8	156.13	162.00	-5	39,996	-0.01%
2022/01/26	8	149.00	1	149.50	147.50	7	41,239	0.02%
2022/01/25	13	149.92	0	0.00	145.50	13	41,581	0.03%
2022/01/24	3	151.33	3	151.50	153.00	0	41,813	0.00%
2022/01/21	32.4	155.03	14.5	154.74	151.50	17.9	42,137	0.04%
2022/01/20	6	161.42	3	161.83	161.00	3	42,290	0.01%
2022/01/19	22	164.41	12	161.96	161.50	10	42,524	0.02%
2022/01/18	2	166.99	0	0.00	166.00	2	42,715	0.00%
2022/01/17	20	170.00	22	166.23	166.00	-2	43,550	0.00%
2022/01/14	16	168.16	14	172.00	173.50	2	44,029	0.00%
2022/01/13	31	173.94	25	171.42	168.50	6	44,460	0.01%
2022/01/12	6	178.75	3	178.67	176.00	3	44,725	0.01%
2022/01/11	25	181.22	25	181.78	181.50	0	45,521	0.00%
2022/01/10	7.1	180.87	3	183.33	179.50	4.1	46,605	0.01%
2022/01/07	12	190.29	15	189.47	187.50	-3	47,315	-0.01%
2022/01/06	2	191.75	0	0.00	191.00	2	48,866	0.00%
2022/01/05	45	190.78	22	193.70	191.00	23	49,726	0.05%
2022/01/04	26	186.48	21.1	191.26	191.50	4.9	50,499	0.01%
2022/01/03	7	189.36	6	188.25	187.50	1	51,296	0.00%
2021/12/30	11	198.09	11	199.45	198.50	0	51,827	0.00%
2021/12/29	0	0.00	1	201.00	201.00	-1	52,778	0.00%
2021/12/28	8.1	204.11	6.2	204.06	200.50	1.9	54,654	0.00%
2021/12/27	0	0.00	1	199.00	199.00	-1	55,451	0.00%
2021/12/24	4	201.50	24	200.73	199.00	-20	56,326	-0.04%
2021/12/23	4	203.50	3	205.67	200.00	1	56,322	0.00%
2021/12/22	9	203.06	6	204.33	204.00	3	56,540	0.01%
2021/12/21	4	201.75	14	202.79	207.00	-10	56,543	-0.02%
2021/12/20	42	198.27	47	198.78	199.00	-5	56,620	-0.01%
2021/12/17	57	200.78	54	201.35	200.00	3	56,644	0.01%
2021/12/16	17	198.65	7	200.14	196.50	10	56,315	0.02%
2021/12/15	17.1	196.84	19	194.76	199.00	-1.9	56,196	0.00%
2021/12/14	16.1	199.07	24	200.18	189.50	-7.9	56,156	-0.01%
2021/12/13	13.1	208.37	5	209.10	201.50	8.1	55,319	0.01%
2021/12/10	31	207.11	21.7	207.53	210.50	9.3	55,553	0.02%
2021/12/09	52.5	200.37	67	199.45	208.00	-14.5	54,894	-0.03%
2021/12/08	35.6	198.26	43	198.52	197.00	-7.5	54,715	-0.01%
2021/12/07	60	182.09	77	184.47	191.00	-17	54,241	-0.03%
2021/12/06	21	172.50	29	174.86	176.50	-8	53,587	-0.01%
2021/12/03	56	169.26	45.1	165.17	164.50	10.9	53,625	0.02%
2021/12/02	5.5	163.14	31.1	165.06	169.50	-25.6	53,692	-0.05%
2021/12/01	6	155.00	6	157.00	154.50	0	53,099	0.00%
2021/11/30	7	155.43	4	156.38	156.50	3	53,553	0.01%
2021/11/29	3	151.33	1	152.00	153.00	2	54,150	0.00%
2021/11/26	5	153.70	2	156.00	152.00	3	55,260	0.01%
2021/11/25	20	154.25	26	155.62	157.50	-6	55,943	-0.01%
2021/11/24	33	154.47	34.3	154.80	154.00	-1.3	56,530	0.00%
2021/11/23	33	156.14	30	156.67	154.00	3	58,328	0.01%
2021/11/22	77	156.33	77	157.55	154.50	0	60,206	0.00%
2021/11/19	43	159.91	53	159.05	156.00	-10	61,871	-0.02%
2021/11/18	12	158.83	18.1	160.69	160.50	-6.1	64,140	-0.01%
2021/11/17	32	158.59	34	158.85	158.50	-2	66,010	0.00%
2021/11/16	11	158.50	17	159.18	161.00	-6	67,378	-0.01%
2021/11/15	15	159.00	18	160.69	157.00	-3	69,856	0.00%
2021/11/12	39.1	158.72	23	161.43	159.00	16.1	71,211	0.02%
2021/11/11	33	172.98	23	168.30	159.50	10	71,484	0.01%
2021/11/10	26	181.90	17	183.65	177.00	9	72,107	0.01%
2021/11/09	19	185.45	21	186.57	183.50	-2	73,224	0.00%
2021/11/08	28	185.98	25.1	186.43	190.00	3	73,787	0.00%
2021/11/05	11	174.91	9	176.28	178.00	2	74,735	0.00%
2021/11/04	27	178.83	21.5	178.34	174.50	5.6	76,083	0.01%
2021/11/03	31	172.11	45.1	172.65	171.50	-14.1	76,323	-0.02%
2021/11/02	7.2	161.54	2	162.00	161.00	5.2	76,868	0.01%
2021/11/01	19	163.55	22	162.23	158.50	-3	77,612	0.00%
2021/10/29	5	160.10	27.3	159.00	160.00	-22.3	78,267	-0.03%
2021/10/28	9.1	157.00	6.1	156.37	153.50	3	79,584	0.00%
2021/10/27	25.1	153.00	10	154.50	153.00	15.1	82,036	0.02%
2021/10/26	13.8	158.07	10.1	157.80	157.00	3.8	84,992	0.00%
2021/10/25	9.4	156.16	15.3	157.20	157.50	-5.9	87,571	-0.01%
2021/10/22	17	154.15	25	156.50	152.50	-8	90,066	-0.01%
2021/10/21	26	161.48	13	163.42	159.00	13	91,770	0.01%
2021/10/20	18	160.83	13	162.00	159.50	5	92,550	0.01%
2021/10/19	45	160.88	46	159.33	158.00	-1	94,278	0.00%
2021/10/18	60	152.38	42.2	156.77	160.00	17.8	96,471	0.02%
2021/10/15	44.2	162.13	33.1	161.83	161.00	11.2	97,931	0.01%
2021/10/14	56	161.70	67.1	162.10	164.50	-11.1	98,982	-0.01%
2021/10/13	43.1	157.83	30	158.45	155.00	13.1	99,248	0.01%
2021/10/12	17	158.62	35	157.31	153.50	-18	101,711	-0.02%
2021/10/08	73	166.35	45	166.56	169.50	28	102,911	0.03%
2021/10/07	14	172.32	44.1	169.83	171.50	-30.1	105,121	-0.03%
2021/10/06	41	167.45	80.1	164.38	161.50	-39.1	106,167	-0.04%
2021/10/05	49.1	166.19	56.1	167.57	173.00	-7	107,309	-0.01%
2021/10/04	51.4	169.17	62	173.59	165.50	-10.7	108,342	-0.01%
2021/10/01	32.4	190.95	105.1	186.33	183.50	-72.8	110,613	-0.07%	大賣/
2021/09/30	11	204.27	1	204.00	203.50	10	112,158	0.01%
2021/09/29	19	200.92	1	204.00	200.50	18	113,993	0.02%
2021/09/28	85	202.39	49	202.24	203.50	36	115,755	0.03%
2021/09/27	106	215.05	80	210.45	208.00	26	117,732	0.02%	大買/
2021/09/24	58.1	212.48	62	214.65	215.00	-3.9	121,860	0.00%
2021/09/23	21	208.48	10.1	209.15	207.50	11	123,853	0.01%
2021/09/22	40	203.66	19	204.37	203.00	21	127,961	0.02%
2021/09/17	37	207.62	52	206.40	210.00	-15	129,019	-0.01%
2021/09/16	13.1	202.43	7	203.43	200.50	6.1	131,239	0.00%
2021/09/15	52	200.20	54	202.30	205.00	-2	132,972	0.00%
2021/09/14	24.1	205.31	13	210.58	201.50	11.1	136,191	0.01%
2021/09/13	25.1	211.62	12	214.46	210.00	13.1	138,442	0.01%
2021/09/10	38	210.45	52	211.23	211.50	-14	139,336	-0.01%
2021/09/09	62	207.44	48	208.47	207.50	14	140,530	0.01%
2021/09/08	66	213.48	40	212.84	213.00	26	141,059	0.02%
2021/09/07	23	203.83	30	206.42	209.50	-7	141,359	0.00%
2021/09/06	32.1	215.97	44	216.75	211.00	-12	140,707	-0.01%
2021/09/03	26.1	224.89	21.1	233.72	222.00	5	140,444	0.00%
2021/09/02	41	236.05	45	237.38	235.50	-4	139,951	0.00%
2021/09/01	54	239.84	76	241.00	235.00	-22	139,269	-0.02%
2021/08/31	51	246.87	40.1	250.95	248.00	11	138,045	0.01%
2021/08/30	59	253.73	36	254.68	249.00	23	137,102	0.02%
2021/08/27	58	255.24	66	253.86	252.00	-8	136,378	-0.01%
2021/08/26	154.1	256.29	116	256.99	258.00	38.1	134,570	0.03%	大買/大賣/
2021/08/25	49.1	251.05	151	247.86	262.00	-101.9	132,823	-0.08%	大賣/鉅額交易
2021/08/24	119	250.81	65	248.93	244.00	54	131,087	0.04%	大買/
2021/08/23	58	239.44	83.1	242.33	248.00	-25.1	129,142	-0.02%
2021/08/20	62	216.74	86.1	218.30	225.50	-24.1	129,352	-0.02%
2021/08/19	85	222.45	71.1	224.19	213.00	14	130,804	0.01%
2021/08/18	51	210.09	86	215.06	226.00	-35	129,864	-0.03%
2021/08/17	53	214.94	41	215.79	205.50	12	130,875	0.01%
2021/08/16	82	214.46	54	215.19	215.00	28	131,847	0.02%
2021/08/13	75	226.51	43	228.78	215.00	32	131,260	0.02%
2021/08/12	80	220.43	96.1	222.25	230.00	-16.1	131,665	-0.01%
2021/08/11	116	219.68	144	217.31	217.00	-28	131,247	-0.02%	大買/大賣/
2021/08/10	88.1	232.03	89	232.66	225.00	-0.9	129,537	0.00%
2021/08/09	127	235.43	134.1	235.29	229.00	-7.1	128,839	-0.01%	大買/大賣/
2021/08/06	112	233.15	95	234.10	231.00	17	128,536	0.01%	大買/
2021/08/05	47.1	228.03	66	229.59	221.00	-19	127,154	-0.01%
2021/08/04	122	232.73	110	233.71	233.00	12	126,543	0.01%	大買/大賣/
2021/08/03	163	232.80	163	234.32	229.00	0	126,639	0.00%	大買/大賣/
2021/08/02	107	224.69	117	224.29	232.00	-10	125,565	-0.01%	大買/大賣/
2021/07/30	96	244.30	56	242.82	223.50	40	123,176	0.03%
2021/07/29	105	237.79	141.3	240.63	248.00	-36.3	120,666	-0.03%	大買/大賣/
2021/07/28	125.2	205.93	103.2	210.60	225.50	22	118,502	0.02%	大買/大賣/
2021/07/27	69.1	206.36	82.7	207.82	205.00	-13.6	116,098	-0.01%
2021/07/26	35.1	227.86	30.2	226.37	216.50	4.9	115,006	0.00%
2021/07/23	91	245.26	61	246.39	240.00	30	113,819	0.03%
2021/07/22	72	228.64	79	230.55	240.00	-7	112,099	-0.01%
2021/07/21	108.2	251.31	50.5	254.56	238.50	57.7	109,689	0.05%	大買/
2021/07/20	79.4	270.88	68	276.17	260.50	11.4	107,231	0.01%
2021/07/19	77.1	290.33	60	291.44	286.00	17.1	105,706	0.02%
2021/07/16	85.6	293.15	91.1	292.18	286.00	-5.5	105,178	-0.01%
2021/07/15	90	267.34	145	268.73	278.50	-55	102,364	-0.05%	大賣/
2021/07/14	156	252.32	115	252.70	253.50	41	101,196	0.04%	大買/大賣/
2021/07/13	66	277.83	75	284.52	258.50	-9	98,531	-0.01%
2021/07/12	49	290.41	49.1	290.82	287.00	-0.1	96,744	0.00%
2021/07/09	76.4	291.56	63	290.37	275.00	13.4	94,700	0.01%
2021/07/08	63.3	286.01	61.3	288.68	304.00	2	92,400	0.00%
2021/07/07	67.7	293.64	72.1	290.33	276.50	-4.4	89,534	0.00%
2021/07/06	71.5	308.02	74.1	306.61	296.00	-2.7	87,537	0.00%
2021/07/05	120.1	311.33	156.2	314.40	302.00	-36.1	85,714	-0.04%	大買/大賣/
2021/07/02	123	327.13	72.2	332.26	326.50	50.9	83,762	0.06%	大買/
2021/07/01	146.5	339.80	122	340.16	336.00	24.5	81,705	0.03%	大買/大賣/
2021/06/30	75	309.77	73.2	309.29	321.00	1.8	77,304	0.00%
2021/06/29	122.2	308.36	98	308.26	292.00	24.2	75,146	0.03%	大買/
2021/06/28	26.2	293.77	57.1	294.03	300.00	-30.9	71,395	-0.04%
2021/06/25	89.1	267.03	123	267.25	273.00	-33.9	70,194	-0.05%	大賣/
2021/06/24	61	239.95	88	237.96	248.50	-27	67,663	-0.04%
2021/06/23	124.1	245.41	120	241.01	226.00	4.1	65,883	0.01%	大買/大賣/
2021/06/22	131.1	266.34	101.2	262.25	251.00	29.8	61,674	0.05%	大買/大賣/
2021/06/21	63.2	242.88	50	245.99	249.00	13.2	58,851	0.02%
2021/06/18	96	218.67	81	222.22	226.50	15	58,156	0.03%
2021/06/17	71.1	203.98	36	204.36	206.00	35.1	56,643	0.06%
2021/06/16	48	206.32	56	208.50	205.50	-8	55,154	-0.01%
2021/06/15	4	185.13	13	190.96	191.50	-9	53,839	-0.02%
2021/06/11	7	170.29	16.1	170.52	174.50	-9.1	53,432	-0.02%
2021/06/10	4	154.25	1	154.50	159.00	3	53,228	0.01%
2021/06/09	3.1	159.10	3	161.50	160.00	0.1	53,324	0.00%
2021/06/08	3	159.33	3	164.50	165.00	0	53,404	0.00%
2021/06/07	3	153.33	7	149.21	153.00	-4	53,464	-0.01%
2021/06/04	14.1	155.97	10	157.60	155.50	4.1	53,521	0.01%
2021/06/03	4	163.13	3.1	162.53	161.00	0.9	53,592	0.00%
2021/06/02	14	162.04	14	162.50	160.00	0	53,515	0.00%
2021/06/01	12	155.96	12	156.13	159.50	0	53,205	0.00%
2021/05/31	20	149.75	2	150.50	145.00	18	53,006	0.03%
2021/05/28	72.2	148.16	86	149.99	154.50	-13.8	52,533	-0.03%
2021/05/27	60	138.22	61	139.30	140.50	-1	50,723	0.00%
2021/05/26	45	118.92	60	122.71	128.00	-15	47,866	-0.03%
2021/05/25	52	122.92	51.1	123.51	116.50	0.9	46,237	0.00%
2021/05/24	55	121.93	45.3	122.24	125.00	9.7	43,825	0.02%
2021/05/21	19	112.29	21.2	113.76	114.00	-2.2	42,234	-0.01%
2021/05/20	18	97.69	43	100.63	104.00	-25	41,724	-0.06%
2021/05/19	15	92.91	19.1	93.64	94.60	-4.1	39,609	-0.01%
2021/05/18	2	85.45	10	84.10	86.00	-8	39,042	-0.02%
2021/05/17	18	80.58	19	80.46	78.20	-1	38,911	0.00%
2021/05/14	2	80.75	18.2	76.99	81.60	-16.2	37,764	-0.04%
2021/05/13	33.1	81.42	39	80.97	80.10	-6	36,679	-0.02%
2021/05/12	19.2	92.40	24	91.40	88.90	-4.9	36,346	-0.01%
2021/05/11	61	101.05	21	100.21	98.70	40	36,361	0.11%
2021/05/10	29	98.43	13	99.83	101.50	16	35,317	0.05%
2021/05/07	21	90.10	28	91.49	92.30	-7	34,558	-0.02%
2021/05/06	31	92.01	29	91.83	89.90	2	34,312	0.01%
2021/05/05	47	93.68	62	93.15	92.50	-15	33,721	-0.04%
2021/05/04	55	94.94	89	96.24	91.40	-34	33,189	-0.10%
2021/05/03	118	100.55	72	100.11	101.50	46	32,428	0.14%	大買/
2021/04/29	33	94.38	4	93.03	94.70	29	31,563	0.09%
2021/04/28	14.3	94.88	16	95.43	92.50	-1.7	31,936	-0.01%
2021/04/27	14	94.31	20	92.62	91.20	-6	31,941	-0.02%
2021/04/26	12	88.98	25	87.44	90.20	-13	31,963	-0.04%
2021/04/23	9	83.74	79	81.65	82.00	-70	32,715	-0.21%
2021/04/22	78	94.59	39.1	93.65	85.80	38.9	32,945	0.12%
2021/04/21	29	86.52	30	87.70	89.60	-1	32,068	0.00%
2021/04/20	25	80.10	11	81.56	81.50	14	31,928	0.04%
2021/04/19	29	79.91	21	80.11	80.60	8	32,264	0.02%
2021/04/16	3	70.63	30.1	69.15	73.30	-27.1	32,430	-0.08%
2021/04/15	1	67.20	6	66.63	66.70	-5	32,892	-0.02%
2021/04/14	24	63.67	3	64.93	65.30	21	34,186	0.06%
2021/04/13	10	64.27	78	63.62	64.30	-68	34,459	-0.20%
2021/04/12	85	60.60	21	62.09	64.00	64	35,159	0.18%
2021/04/09	11	57.35	60.1	57.69	58.20	-49.1	36,862	-0.13%
2021/04/08	36.2	58.76	9	58.82	58.90	27.2	37,908	0.07%
2021/04/07	49	57.90	80	58.05	58.70	-31	39,236	-0.08%
2021/04/06	7	57.19	56	56.58	57.40	-49	42,280	-0.12%
2021/04/01	42	55.79	110.5	55.93	55.90	-68.5	43,279	-0.16%	大賣/
2021/03/31	90	55.92	13	56.81	55.10	77	44,129	0.17%
2021/03/30	49	54.90	8	55.40	54.60	41	44,067	0.09%
2021/03/29	22	54.65	15	54.99	55.40	7	44,720	0.02%
2021/03/26	1	51.60	3	52.30	52.90	-2	46,649	0.00%
2021/03/25	2	50.75	1	49.90	49.90	1	47,659	0.00%
2021/03/24	6	52.17	4	52.20	52.00	2	48,732	0.00%
2021/03/23	12	54.18	38	53.75	51.70	-26	48,863	-0.05%
2021/03/22	48	53.81	12.7	54.10	54.50	35.3	48,009	0.07%
2021/03/19	1	49.20	34	50.21	49.55	-33	47,755	-0.07%
2021/03/18	1	49.30	12	49.98	49.95	-11	48,015	-0.02%
2021/03/17	3	48.98	6	49.26	49.00	-3	48,441	-0.01%
2021/03/16	32	48.51	2	48.35	48.65	30	48,956	0.06%
2021/03/15	10	48.45	2	48.65	48.70	8	49,649	0.02%
2021/03/12	4	47.65	5	48.19	47.40	-1	50,455	0.00%
2021/03/11	43	48.08	40	47.46	47.25	3	50,756	0.01%
2021/03/10	12	47.75	10	47.00	47.00	2	50,926	0.00%
2021/03/09	70	46.20	72	46.74	47.50	-2	51,141	0.00%
2021/03/08	1	45.40	2	45.70	45.40	-1	51,479	0.00%
2021/03/05	70	45.40	100	46.37	45.85	-30	51,890	-0.06%
2021/03/04	70	46.89	40	46.31	46.05	30	52,319	0.06%
2021/03/02	2	48.78	4	47.91	45.50	-2	53,775	0.00%
2021/02/26	1	46.90	4	47.88	47.95	-3	54,074	-0.01%
2021/02/25	3	47.30	4	47.40	47.30	-1	54,060	0.00%
2021/02/24	2	46.38	4	46.88	46.00	-2	54,183	0.00%
2021/02/23	15	47.57	10	47.39	46.70	5	54,262	0.01%
2021/02/22	22	47.18	3	47.12	46.75	19	54,800	0.03%
2021/02/19	2	44.48	0	0.00	44.50	2	54,951	0.00%
2021/02/18	10	46.22	11.1	46.16	45.25	-1.1	55,206	0.00%
2021/02/17	4	43.94	1	43.25	43.90	3	54,788	0.01%
2021/02/05	0.1	42.90	0	0.00	42.20	0.1	54,773	0.00%
2021/02/04	1	43.00	1	43.40	43.50	0	54,818	0.00%
2021/02/03	1	44.05	1	42.50	42.25	0	55,361	0.00%
2021/02/02	4	43.01	6	42.92	43.50	-2	56,019	0.00%
2021/02/01	0	0.00	1	41.50	41.35	-1	55,488	0.00%
2021/01/29	12	42.92	3	42.50	42.80	9	55,267	0.02%
2021/01/28	5	45.08	6	44.68	44.75	-1	55,130	0.00%
2021/01/27	0	0.00	16	45.37	44.55	-16	54,963	-0.03%
2021/01/26	7	45.35	2	45.75	45.60	5	55,058	0.01%
2021/01/25	0	0.00	5	46.54	45.65	-5	54,998	-0.01%
2021/01/22	15	44.78	18	44.56	44.80	-3	54,629	-0.01%
2021/01/21	2	43.33	2	43.28	42.70	0	54,212	0.00%
2021/01/20	9	42.58	6	42.68	42.10	3	53,579	0.01%
2021/01/19	5	44.15	0	0.00	43.20	5	52,968	0.01%
2021/01/18	71	42.03	35	42.59	45.10	36	52,507	0.07%
2021/01/15	34	43.94	62	43.72	43.25	-28	51,347	-0.05%
2021/01/14	3	48.83	4	49.54	48.05	-1	50,492	0.00%
2021/01/13	2	48.85	7	48.88	48.00	-5	50,040	-0.01%
2021/01/12	53	50.05	40	49.28	49.05	13	49,715	0.03%
2021/01/11	21	50.04	5	49.85	50.40	16	48,278	0.03%
2021/01/08	24	48.08	31	48.30	48.50	-7	47,488	-0.01%
2021/01/07	34	46.86	35	46.81	47.35	-1	46,536	0.00%
2021/01/06	21	53.28	30	52.61	50.30	-9	45,072	-0.02%
2021/01/05	69	54.84	56	55.07	54.60	13	44,340	0.03%
2021/01/04	123	55.89	115	55.69	57.10	8	43,023	0.02%	大買/大賣/
2020/12/31	29	52.13	16	52.09	52.90	13	40,875	0.03%
2020/12/30	53.5	50.25	50	49.88	50.10	3.5	39,737	0.01%
2020/12/29	81	53.72	99	52.70	49.35	-18	38,285	-0.05%
2020/12/28	14	51.87	24	52.58	52.80	-10	35,075	-0.03%
2020/12/25	30	47.15	65	47.69	48.00	-35	33,634	-0.10%
2020/12/24	4	45.75	7	45.66	45.25	-3	32,551	-0.01%
2020/12/23	44	44.60	20	43.22	45.45	24	32,156	0.07%
2020/12/22	86	48.21	54	47.77	43.15	32	31,216	0.10%
2020/12/21	42	45.75	21	46.03	47.50	21	28,681	0.07%
2020/12/18	40	43.54	160	43.67	43.20	-120	27,305	-0.44%	大賣/鉅額交易
2020/12/17	10	41.95	11	41.94	42.35	-1	25,975	0.00%
2020/12/16	112	40.83	4	40.83	41.00	108	25,507	0.42%	大買/鉅額交易
2020/12/15	3	41.05	2	41.15	40.00	1	25,254	0.00%
2020/12/14	10	40.83	8	40.51	40.75	2	24,601	0.01%
2020/12/11	10	39.35	15	40.88	38.95	-5	24,110	-0.02%
2020/12/10	121	41.90	147	41.91	41.40	-26	23,548	-0.11%	大買/大賣/
2020/12/09	16	41.54	42	41.83	41.40	-26	22,943	-0.11%
2020/12/08	42	41.20	26	40.80	40.60	16	22,173	0.07%
2020/12/07	9	38.60	7	39.07	38.25	2	21,113	0.01%
2020/12/04	12	37.81	2	38.68	38.00	10	20,573	0.05%
2020/12/03	70	40.61	7	40.94	39.50	63	20,136	0.31%
2020/12/02	1	39.95	0	0.00	40.00	1	19,824	0.01%
2020/12/01	2	41.68	0.5	41.65	41.10	1.5	19,317	0.01%
2020/11/30	3	43.38	1	44.20	43.70	2	18,836	0.01%
2020/11/27	2	41.45	2	41.50	43.00	0	18,393	0.00%
2020/11/26	16.5	41.84	7	41.98	40.65	9.5	17,895	0.05%
2020/11/25	11	38.86	17	39.08	40.90	-6	16,799	-0.04%
2020/11/24	1	37.20	0	0.00	37.20	1	16,009	0.01%
2020/11/23	4	37.61	2	37.83	37.45	2	15,818	0.01%
2020/11/20	1	37.70	2	37.55	36.75	-1	15,621	-0.01%
2020/11/19	15	36.78	7	36.46	37.45	8	15,539	0.05%
2020/11/18	9	35.33	10	35.68	36.40	-1	14,552	-0.01%
2020/11/17	3	32.75	5	32.96	33.35	-2	13,788	-0.01%
2020/11/16	1	31.80	2	31.73	31.55	-1	13,474	-0.01%
2020/11/12	3	32.07	2	31.05	31.20	1	13,198	0.01%
2020/11/11	4	31.90	5	31.93	32.45	-1	13,081	-0.01%
2020/11/10	6	31.69	2	33.35	29.80	4	12,631	0.03%
2020/11/09	6	32.10	6	31.18	32.25	0	11,564	0.00%
2020/11/05	0	0.00	1	29.05	28.95	-1	11,279	-0.01%
2020/11/04	2	28.45	8.2	28.46	28.90	-6.2	11,238	-0.06%
2020/11/03	8	28.16	3	27.90	28.60	5	11,022	0.05%
2020/11/02	17.1	27.85	17	27.07	27.00	0.1	10,673	0.00%
2020/10/29	0	0.00	7.1	26.55	26.70	-7.1	10,172	-0.07%
2020/10/28	6	27.30	6	26.90	26.15	0	10,059	0.00%
2020/10/27	1	26.10	1	26.50	26.10	0	9,870	0.00%
2020/10/26	80	25.84	82	26.04	26.85	-2	9,717	-0.02%
2020/10/23	10	25.05	10	24.65	24.60	0	9,230	0.00%
2020/10/21	11	24.98	15	25.53	25.30	-4	9,085	-0.04%
2020/10/20	21	24.98	21	24.81	25.25	0	8,840	0.00%
2020/10/19	1	23.50	0	0.00	23.55	1	8,522	0.01%
2020/10/16	2	23.90	1	23.65	23.55	1	8,469	0.01%
2020/10/15	1	24.00	4	24.26	24.05	-3	8,399	-0.04%
2020/10/14	0	0.00	18	25.20	24.55	-18	8,292	-0.22%
2020/10/13	21	24.97	13	24.50	25.05	8	8,112	0.10%
2020/10/12	5	23.12	1	22.75	23.15	4	7,687	0.05%
2020/10/08	4	23.33	1	23.70	23.80	3	7,540	0.04%
2020/10/06	2	22.83	1	23.00	23.45	1	7,094	0.01%
2020/10/05	2	22.38	7	22.09	22.85	-5	6,852	-0.07%
2020/09/29	0	0.00	2	21.65	21.00	-2	6,614	-0.03%
2020/09/28	3	21.55	4	21.60	21.65	-1	6,365	-0.02%
2020/09/25	1	20.20	1	20.50	20.45	0	6,001	0.00%
2020/09/24	0	0.00	2	19.10	19.20	-2	5,795	-0.03%
2020/09/23	2	19.85	0	0.00	19.50	2	5,708	0.04%
2020/09/21	2	20.20	0	0.00	20.20	2	5,645	0.04%
2020/09/18	0	0.00	2	20.45	20.30	-2	5,627	-0.04%
2020/09/16	2	19.75	2	20.00	20.10	0	5,575	0.00%
2020/09/14	2	20.00	0	0.00	19.75	2	5,435	0.04%
2020/09/09	1	20.40	0	0.00	20.40	1	5,195	0.02%
2020/09/07	3	20.37	2	20.65	20.15	1	5,064	0.02%
2020/09/04	2	19.95	0	0.00	20.00	2	4,899	0.04%
2020/08/31	3	21.22	2	21.35	21.20	1	4,531	0.02%
2020/08/27	4	20.95	0	0.00	20.90	4	4,277	0.09%
2020/08/26	0	0.00	3	22.13	22.10	-3	4,161	-0.07%
2020/08/25	1	21.30	2	20.95	21.75	-1	3,937	-0.03%
2020/08/21	0	0.00	1	20.20	20.10	-1	3,516	-0.03%
2020/08/19	2	20.75	9	20.48	20.35	-7	3,250	-0.22%
2020/08/17	5	20.16	2	20.55	20.05	3	2,835	0.11%
2020/08/14	0	0.00	6	19.95	19.90	-6	2,607	-0.23%
2020/08/13	1	18.95	0	0.00	19.05	1	2,275	0.04%
2020/08/11	2	18.75	0	0.00	18.80	2	2,191	0.09%
2020/08/10	0	0.00	1	18.75	19.00	-1	2,144	-0.05%
2020/08/07	0	0.00	3	18.20	18.30	-3	2,044	-0.15%
2020/08/06	1	18.35	0	0.00	18.30	1	2,057	0.05%
2020/07/29	3	17.05	0	0.00	17.00	3	2,021	0.15%
2020/07/23	1.2	17.70	0	0.00	17.70	1.2	2,086	0.06%
2020/07/16	2	18.50	0	0.00	18.55	2	2,081	0.10%
2020/07/15	2	18.40	0	0.00	18.60	2	2,041	0.10%
2020/07/14	0	0.00	9	18.55	18.70	-9	2,051	-0.44%
2020/07/08	0	0.00	10	18.56	18.70	-10	1,906	-0.52%
2020/07/07	8	18.40	0	0.00	18.40	8	1,792	0.45%
2020/06/01	0	0.00	0.2	16.30	16.30	-0.2	2,267	-0.01%
2020/05/15	1	15.60	0	0.00	15.55	1	2,291	0.04%
2020/05/12	1	16.70	0	0.00	16.40	1	2,264	0.04%
2020/05/11	0	0.00	2	16.85	16.85	-2	2,245	-0.09%
2020/05/05	0	0.00	2	16.40	16.40	-2	2,265	-0.09%
2020/04/16	0	0.00	30	15.88	15.95	-30	2,161	-1.39%
2020/04/09	0	0.00	2	15.00	15.10	-2	2,110	-0.09%
2020/03/19	1	11.85	2	12.75	11.90	-1	1,715	-0.06%
2020/03/18	2	13.50	0	0.00	13.15	2	1,612	0.12%
2020/03/17	20	13.58	0	0.00	13.40	20	1,565	1.28%
2020/03/13	5	14.65	0	0.00	15.10	5	1,496	0.33%
2020/03/12	5	16.00	0	0.00	15.70	5	1,441	0.35%
2020/03/10	3	16.30	0	0.00	16.65	3	1,406	0.21%
2020/02/14	0	0.00	2	17.15	17.15	-2	1,266	-0.16%
2020/02/13	4	17.05	4	17.15	17.15	0	1,262	0.00%
2020/02/10	2	17.00	0	0.00	16.90	2	1,241	0.16%
2020/02/05	0	0.00	2	17.15	17.05	-2	1,242	-0.16%
2020/01/31	3	17.05	0	0.00	17.00	3	1,180	0.25%
2020/01/17	7	18.25	0	0.00	18.20	7	1,153	0.61%
2020/01/06	1	18.35	0	0.00	18.35	1	1,249	0.08%
2020/01/03	2	18.50	2	18.65	18.60	0	1,270	0.00%
2020/01/02	2	18.50	2	18.65	18.50	0	1,260	0.00%
2019/12/31	1	18.40	0	0.00	18.50	1	1,269	0.08%
2019/12/30	2	18.50	2	18.65	18.50	0	1,320	0.00%
2019/12/27	2	18.50	0	0.00	18.50	2	1,331	0.15%
2019/12/25	0	0.00	1	18.70	18.60	-1	1,346	-0.07%
2019/12/17	3	18.05	0	0.00	18.10	3	1,352	0.22%
2019/12/10	1	18.30	0	0.00	18.40	1	1,328	0.08%
2019/12/05	1	18.35	0	0.00	18.45	1	1,434	0.07%
2019/12/04	0	0.00	1	18.55	18.55	-1	1,445	-0.07%
2019/10/25	0	0.00	2	18.50	18.60	-2	3,637	-0.05%
2019/10/21	0	0.00	2	18.20	18.15	-2	4,525	-0.04%
2019/10/09	1	17.65	0	0.00	17.80	1	4,567	0.02%
2019/10/04	5	17.89	0	0.00	17.70	5	4,628	0.11%
2019/10/01	0	0.00	3	18.25	18.25	-3	4,625	-0.06%
2019/09/26	1	18.70	0	0.00	18.55	1	4,686	0.02%
2019/09/18	0	0.00	5	19.15	19.00	-5	4,819	-0.10%
2019/09/16	5	18.85	0	0.00	18.90	5	4,869	0.10%
2019/09/05	2	19.83	2	20.25	19.75	0	4,873	0.00%
2019/09/03	0	0.00	1	20.00	20.20	-1	4,719	-0.02%
2019/08/19	2	19.45	0	0.00	19.15	2	4,493	0.04%
2019/08/16	1	19.50	0	0.00	19.55	1	4,417	0.02%
2019/08/15	1	20.00	0	0.00	19.80	1	4,356	0.02%
2019/08/08	0	0.00	1	21.30	21.40	-1	4,184	-0.02%
2019/08/05	3	22.23	1	21.05	21.40	2	3,939	0.05%
2019/08/02	1	21.80	0	0.00	21.80	1	3,813	0.03%
2019/08/01	0	0.00	1	21.15	20.85	-1	3,588	-0.03%
2019/07/31	1	20.70	0	0.00	20.75	1	3,472	0.03%
2019/07/30	0.1	21.10	2	21.20	21.25	-1.9	3,382	-0.06%
2019/07/29	1	21.90	4	22.00	22.10	-3	3,295	-0.09%
2019/07/26	5	22.75	9	22.17	21.90	-4	3,167	-0.13%
2019/07/25	5	21.60	1	21.40	21.90	4	2,829	0.14%
2019/07/24	3	20.43	0.1	20.30	20.40	2.9	2,501	0.12%
2019/07/23	0	0.00	1	19.70	19.55	-1	2,277	-0.04%
2019/07/22	1	19.40	0	0.00	19.25	1	2,169	0.05%
2019/07/16	0	0.00	3	18.75	18.90	-3	2,088	-0.14%
2019/07/12	0	0.00	7	18.96	19.00	-7	2,055	-0.34%
2019/07/08	2	19.25	0	0.00	19.15	2	1,907	0.10%
2019/06/27	3	18.35	0	0.00	18.40	3	1,678	0.18%
2019/06/19	0	0.00	1	18.40	18.40	-1	1,477	-0.07%
2019/06/17	1	18.40	0	0.00	18.45	1	1,425	0.07%
2019/05/29	1	18.20	1	18.35	18.50	0	994	0.00%
2019/05/15	0	0.00	12	16.84	16.85	-12	712	-1.68%
2019/04/22	0	0.00	2	16.50	16.55	-2	590	-0.34%
2019/03/28	0	0.00	100	16.08	16.05	-100	447	-22.34%
2019/01/11	20	15.75	0	0.00	15.80	20	555	3.60%
2019/01/02	0	0.00	0.8	15.60	15.65	-0.8	696	-0.12%
2018/12/20	0	0.00	2	16.10	16.00	-2	773	-0.26%
2018/12/03	0	0.00	3	16.30	16.15	-3	870	-0.34%
2018/11/28	80	16.01	8	15.95	16.00	72	870	8.27%
2018/11/13	0	0.00	0.1	15.35	15.30	-0.1	1,011	-0.01%
2018/11/06	0	0.00	1	15.35	15.35	-1	1,124	-0.09%
2018/11/05	1	15.25	0	0.00	15.25	1	1,126	0.09%
2018/10/29	11	15.30	1	15.30	15.40	10	1,124	0.89%
2018/10/19	1	16.20	0	0.00	15.95	1	1,125	0.09%
2018/10/17	0	0.00	13	15.80	15.65	-13	1,139	-1.14%
2018/10/11	16	15.50	0	0.00	15.40	16	1,146	1.40%
2018/10/01	0	0.00	2	16.85	16.75	-2	1,223	-0.16%
2018/09/28	2	16.75	2	16.85	16.70	0	1,236	0.00%
2018/09/27	2	16.75	0	0.00	16.75	2	1,237	0.16%
2018/09/26	0	0.00	2	16.85	16.90	-2	1,249	-0.16%
2018/09/20	2	16.75	0	0.00	16.65	2	1,287	0.16%
2018/09/18	0	0.00	1	16.75	16.80	-1	1,313	-0.08%
2018/09/14	0	0.00	3	17.05	16.95	-3	1,334	-0.22%
2018/09/10	1	16.85	0	0.00	16.80	1	1,323	0.08%
2018/09/07	0.1	16.85	2	16.85	16.80	-1.9	1,325	-0.14%
2018/09/04	2	16.75	0	0.00	16.70	2	1,331	0.15%
2018/08/30	0	0.00	2	16.80	16.80	-2	1,342	-0.15%
2018/08/29	2	16.70	0	0.00	16.80	2	1,351	0.15%
2018/08/24	0	0.00	1	17.10	16.75	-1	1,343	-0.07%
2018/08/23	1	17.10	0	0.00	17.10	1	1,336	0.07%
2018/08/15	0	0.00	1	16.80	16.90	-1	1,214	-0.08%
2018/08/02	1	16.70	0	0.00	16.70	1	1,370	0.07%
2018/08/01	1	16.65	3	16.75	16.65	-2	1,369	-0.15%
2018/07/30	2	16.65	0	0.00	16.65	2	1,366	0.15%
2018/07/26	2	16.65	4	16.75	16.80	-2	1,377	-0.15%
2018/07/25	2	16.65	0	0.00	16.65	2	1,362	0.15%
2018/07/09	0	0.00	1	16.75	16.80	-1	1,264	-0.08%
2018/07/05	0	0.00	2	16.75	16.80	-2	1,316	-0.15%
2018/07/03	2	17.15	0	0.00	17.10	2	1,330	0.15%
2018/07/02	2	16.85	0	0.00	16.95	2	1,322	0.15%
2018/06/29	3	16.70	0	0.00	16.90	3	1,315	0.23%
2018/06/06	0	0.00	1	16.70	16.70	-1	1,534	-0.07%
2018/05/31	0	0.00	2	16.60	16.65	-2	1,562	-0.13%
2018/05/29	4	16.58	0	0.00	16.50	4	1,577	0.25%
2018/05/28	0	0.00	4	16.58	16.65	-4	1,595	-0.25%
2018/05/24	2	16.40	0	0.00	16.40	2	1,598	0.13%
2018/05/22	3	16.60	0	0.00	16.55	3	1,590	0.19%
2018/05/15	2	16.45	1	16.70	16.50	1	1,604	0.06%
2018/05/14	2	16.75	0	0.00	16.75	2	1,644	0.12%
2018/05/10	0	0.00	1	17.15	17.00	-1	1,656	-0.06%
2018/05/09	0	0.00	2	17.05	17.05	-2	1,665	-0.12%
2018/05/04	0	0.00	3	17.00	17.05	-3	1,704	-0.18%
2018/04/27	0	0.00	0.1	17.00	17.05	-0.1	1,783	-0.01%
2018/04/26	2	17.15	0	0.00	17.00	2	1,812	0.11%
2018/04/13	10	17.20	0	0.00	17.25	10	2,008	0.50%
2018/04/11	0	0.00	2	17.65	17.50	-2	2,003	-0.10%
2018/04/02	1	17.95	0	0.00	18.05	1	2,168	0.05%
2018/03/27	0	0.00	1	18.00	18.00	-1	2,181	-0.05%
2018/03/16	0	0.00	3	18.07	18.60	-3	2,168	-0.14%
2018/03/15	2	18.00	0	0.00	17.85	2	2,191	0.09%
2018/03/14	2	18.00	2	18.10	18.10	0	2,215	0.00%
2018/03/13	2	18.00	2	18.10	18.00	0	2,281	0.00%
2018/03/01	1	18.30	0	0.00	18.25	1	2,968	0.03%
2018/02/09	0	0.00	2	17.60	17.65	-2	3,225	-0.06%
2018/01/24	2	19.30	0	0.00	19.40	2	3,116	0.06%
2018/01/23	0	0.00	0.1	19.20	19.20	-0.1	3,105	0.00%
2018/01/18	0	0.00	7	19.80	19.85	-7	3,078	-0.23%
2018/01/16	2	19.95	2	20.00	19.85	0	3,140	0.00%
2018/01/10	0	0.00	2	20.05	19.90	-2	3,335	-0.06%
2018/01/09	6	19.88	4	19.85	19.95	2	3,311	0.06%
2018/01/05	6	19.67	4	19.73	19.75	2	3,296	0.06%
2018/01/04	2	19.55	0	0.00	19.45	2	3,285	0.06%
2018/01/02	0	0.00	2	19.70	19.85	-2	3,233	-0.06%