萬海 (2615)-凱基-科園券商分點個股進出

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
86.1
漲跌
▲2.7
漲幅
+3.24%
成交量
19,552張
產業
上市航運類股
2386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-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	84.82	4	85.20	86.10	1	38,502	0.00%
2024/12/02	1	84.60	2	83.40	83.40	-1	38,342	0.00%
2024/11/29	5.1	84.21	2	83.00	83.00	3.1	38,473	0.01%
2024/11/28	8	84.78	1	84.80	83.80	7	38,680	0.02%
2024/11/27	2.1	84.89	27.3	85.84	84.50	-25.1	38,470	-0.07%
2024/11/26	13	90.19	7	90.09	89.70	6	37,910	0.02%
2024/11/25	13	91.88	6	91.10	90.70	7	37,921	0.02%
2024/11/22	13.1	94.15	8	93.73	93.60	5.1	37,730	0.01%
2024/11/21	21.1	97.32	21	96.96	95.80	0.1	37,298	0.00%
2024/11/20	22.3	95.81	51.3	96.01	94.80	-29	36,322	-0.08%
2024/11/19	2	93.05	6	93.05	93.30	-4	35,041	-0.01%
2024/11/18	2	91.45	3	91.17	90.90	-1	34,756	0.00%
2024/11/15	8.1	92.12	4.1	91.46	90.50	3.9	34,624	0.01%
2024/11/14	16	90.63	18	90.27	89.80	-2	34,403	-0.01%
2024/11/13	6	91.45	1	91.70	90.60	5	34,579	0.01%
2024/11/12	30.1	93.55	22	93.27	91.30	8.1	34,754	0.02%
2024/11/11	13	94.64	3.1	93.48	94.30	9.9	34,807	0.03%
2024/11/08	19	94.54	25.1	94.52	93.70	-6.1	34,755	-0.02%
2024/11/07	25	90.94	36	91.25	91.80	-11	34,903	-0.03%
2024/11/06	24.1	93.40	16	93.48	93.60	8.1	34,962	0.02%
2024/11/05	37.1	93.04	38.2	93.24	94.70	-1.1	35,337	0.00%
2024/11/04	61	95.27	63.1	92.84	89.80	-2.1	34,898	-0.01%
2024/11/01	20	89.50	21.1	91.74	94.20	-1.1	33,867	0.00%
2024/10/29	6.3	87.34	5	86.46	85.70	1.3	33,492	0.00%
2024/10/28	8.1	88.34	11.1	88.60	88.60	-3	33,530	-0.01%
2024/10/25	7.2	86.86	0	0.00	86.90	7.2	33,429	0.02%
2024/10/24	6.1	87.50	5	86.68	86.00	1.1	33,446	0.00%
2024/10/23	5.1	88.29	13	88.53	87.70	-7.9	33,445	-0.02%
2024/10/22	25.6	89.01	20	88.55	87.60	5.6	33,552	0.02%
2024/10/21	3.3	87.89	12	87.57	87.90	-8.8	33,427	-0.03%
2024/10/18	19	86.75	0.3	85.70	85.30	18.7	33,412	0.06%
2024/10/17	4	86.75	7	86.29	86.40	-3	33,275	-0.01%
2024/10/16	3.6	82.71	5	82.64	82.20	-1.4	32,997	0.00%
2024/10/15	8	82.16	4	81.93	81.10	4	33,039	0.01%
2024/10/14	16.1	81.89	17	82.56	82.00	-0.9	33,346	0.00%
2024/10/11	6.2	84.04	11	83.93	83.00	-4.8	33,454	-0.01%
2024/10/09	18	83.53	16	84.60	83.00	2	33,604	0.01%
2024/10/08	1	86.74	2	85.90	85.50	-1	33,639	0.00%
2024/10/07	5.2	85.73	23	86.78	85.70	-17.8	33,858	-0.05%
2024/10/04	38.6	89.57	3	89.87	89.30	35.6	33,872	0.11%
2024/10/01	18.1	100.49	10	100.79	99.20	8.1	33,637	0.02%
2024/09/30	23.9	100.97	8	98.36	98.00	15.9	32,958	0.05%
2024/09/27	37	107.12	49	105.93	107.50	-12	32,265	-0.04%
2024/09/26	39	103.77	70	102.06	102.00	-31	31,422	-0.10%
2024/09/25	32.1	94.45	57.6	96.71	99.70	-25.5	30,038	-0.08%
2024/09/24	14	87.95	33.2	90.05	90.70	-19.2	27,949	-0.07%
2024/09/23	1	82.60	2	82.50	82.50	-1	26,876	0.00%
2024/09/20	3	81.27	4	81.08	81.10	-1	27,305	0.00%
2024/09/19	3	80.63	7	80.86	81.00	-4	28,026	-0.01%
2024/09/18	0	0.00	3	80.39	80.50	-3	28,900	-0.01%
2024/09/13	0	0.00	4	79.10	79.20	-4	31,476	-0.01%
2024/09/11	10	76.55	11	77.01	76.80	-1	33,220	0.00%
2024/09/10	2	75.67	2	74.00	74.10	0	34,500	0.00%
2024/09/09	4	75.83	4	75.75	75.20	0	35,508	0.00%
2024/09/06	2	78.50	7	78.54	78.20	-5	36,148	-0.01%
2024/09/05	0	0.00	2	79.85	78.80	-2	37,345	-0.01%
2024/09/04	3	78.07	1.4	78.79	78.70	1.6	39,131	0.00%
2024/09/02	7	80.67	4.3	81.50	79.50	2.7	43,141	0.01%
2024/08/30	16	81.26	6.6	82.01	82.90	9.4	43,791	0.02%
2024/08/28	0.1	78.20	0	0.00	78.10	0.1	45,476	0.00%
2024/08/27	9	79.71	3	78.20	78.30	6	45,817	0.01%
2024/08/26	2	81.80	4	80.38	79.90	-2	45,676	0.00%
2024/08/23	2	79.80	4.5	80.22	79.50	-2.5	45,635	-0.01%
2024/08/21	3	79.37	1	80.00	80.40	2	46,209	0.00%
2024/08/20	2	80.25	2.1	80.97	79.20	-0.1	46,217	0.00%
2024/08/19	2.5	80.54	1	81.00	79.50	1.5	46,054	0.00%
2024/08/16	10.4	80.72	22.1	80.85	80.80	-11.7	45,967	-0.03%
2024/08/15	16.1	79.81	7	80.10	80.40	9.1	45,678	0.02%
2024/08/14	5	78.78	8	78.43	77.70	-3	45,246	-0.01%
2024/08/13	9	79.98	4	79.10	79.10	5	44,815	0.01%
2024/08/12	3	81.60	16	81.00	82.50	-13	44,178	-0.03%
2024/08/09	23	78.99	11	80.47	77.20	12	45,149	0.03%
2024/08/08	32	80.91	30	79.62	78.80	2	49,084	0.00%
2024/08/07	31.1	80.82	30.2	81.83	84.20	0.9	50,537	0.00%
2024/08/06	25	79.93	28.8	79.34	79.60	-3.8	51,107	-0.01%
2024/08/05	29	75.93	29	77.00	75.00	0	51,191	0.00%
2024/08/02	9.6	80.24	8.2	80.86	79.70	1.3	51,118	0.00%
2024/08/01	1	79.10	13	79.92	79.70	-12	50,658	-0.02%
2024/07/31	14	76.10	16	76.73	77.90	-2	50,404	0.00%
2024/07/30	18.1	74.56	18	75.52	76.20	0.1	50,310	0.00%
2024/07/29	0	0.00	4	73.03	72.90	-4	50,441	-0.01%
2024/07/26	6	73.00	6.2	73.72	73.90	-0.2	50,553	0.00%
2024/07/23	2	73.20	3	73.97	74.20	-1	50,717	0.00%
2024/07/22	1.1	70.02	1.6	68.39	71.00	-0.5	50,851	0.00%
2024/07/19	3	71.80	3	71.33	71.10	0	50,442	0.00%
2024/07/18	18	73.73	14	73.89	74.00	4	50,132	0.01%
2024/07/17	55.1	74.40	55.1	74.50	73.50	0	49,984	0.00%
2024/07/16	2.5	78.38	0	0.00	75.10	2.5	49,777	0.01%
2024/07/15	2.1	75.84	7	77.27	77.90	-4.9	49,553	-0.01%
2024/07/12	18	76.35	17	75.80	76.40	1	49,136	0.00%
2024/07/11	0	0.00	1	78.10	77.30	-1	48,805	0.00%
2024/07/10	23	76.43	23	76.45	76.10	0	48,607	0.00%
2024/07/09	18	78.10	14	76.96	77.20	4	48,258	0.01%
2024/07/08	29.2	77.64	43	77.70	78.00	-13.8	47,642	-0.03%
2024/07/05	13	85.57	4	83.55	83.70	9	46,700	0.02%
2024/07/04	7	86.94	6	87.27	86.40	1	46,213	0.00%
2024/07/03	20	88.42	40	87.58	87.60	-20	45,858	-0.04%
2024/07/02	42	85.44	26	84.81	84.80	16	45,291	0.04%
2024/07/01	32	86.37	36	85.74	86.00	-4	44,799	-0.01%
2024/06/28	16	89.40	11	88.91	88.60	5	44,030	0.01%
2024/06/27	24.5	89.35	17	89.84	89.20	7.5	43,631	0.02%
2024/06/26	2	89.50	0	0.00	89.00	2	43,091	0.00%
2024/06/25	8	89.61	21	90.47	91.70	-13	42,423	-0.03%
2024/06/24	14.5	90.00	12	89.36	88.80	2.5	41,532	0.01%
2024/06/21	74.1	94.62	65	93.70	92.30	9.1	40,591	0.02%
2024/06/20	85	92.17	83	91.94	92.10	2	38,643	0.01%
2024/06/19	31.1	92.31	44.5	92.54	90.00	-13.4	37,771	-0.04%
2024/06/18	38	90.28	17	89.96	88.80	21	36,480	0.06%
2024/06/17	33.2	90.85	30	90.47	89.10	3.2	35,801	0.01%
2024/06/14	60	89.08	63.1	89.51	92.80	-3.1	34,396	-0.01%
2024/06/13	47	85.13	36	85.96	84.40	11	33,344	0.03%
2024/06/12	23.3	84.14	64	85.31	83.00	-40.7	32,877	-0.12%
2024/06/11	75.1	94.53	65.8	92.31	88.20	9.3	31,780	0.03%
2024/06/07	34.9	98.39	22.2	98.33	96.20	12.7	29,937	0.04%
2024/06/06	58.4	93.25	69	93.72	96.80	-10.6	27,958	-0.04%
2024/06/05	4	85.10	9.2	87.68	88.00	-5.2	25,592	-0.02%
2024/06/04	18.2	80.01	6	80.57	80.00	12.2	24,729	0.05%
2024/06/03	58.8	80.24	41	80.62	82.00	17.8	24,299	0.07%
2024/05/31	20	87.32	0	0.00	79.70	20	22,456	0.09%
2024/05/30	1	87.50	2	87.50	87.50	-1	22,077	0.00%
2024/05/29	6	87.30	3.2	85.62	85.60	2.9	21,953	0.01%
2024/05/28	13.1	84.69	11	85.58	87.00	2.1	21,736	0.01%
2024/05/27	13	79.54	9.3	80.68	82.10	3.7	21,665	0.02%
2024/05/24	5	73.62	14.2	74.14	74.90	-9.2	21,326	-0.04%
2024/05/23	11.7	71.48	14	71.12	71.10	-2.3	21,128	-0.01%
2024/05/22	0	0.00	3	69.00	71.20	-3	21,144	-0.01%
2024/05/21	1	69.20	1.5	69.30	68.80	-0.5	21,103	0.00%
2024/05/20	4	70.63	0	70.40	70.80	4	21,096	0.02%
2024/05/17	1.1	69.65	3	69.83	70.00	-1.9	21,037	-0.01%
2024/05/16	9	70.76	15	71.43	71.90	-6	20,902	-0.03%
2024/05/15	40.1	68.76	71	70.19	70.50	-31	20,605	-0.15%
2024/05/14	179.5	72.13	127.1	72.05	68.40	52.4	19,005	0.28%	大買/大賣/
2024/05/13	27	69.07	28.1	69.57	70.10	-1.1	13,910	-0.01%
2024/05/10	4.1	60.92	32	63.21	63.80	-27.9	11,861	-0.24%
2024/05/09	11	56.51	5.2	57.07	58.00	5.8	10,361	0.06%
2024/05/08	2.1	52.27	6.3	52.33	52.80	-4.2	9,418	-0.04%
2024/05/07	3	50.80	0	0.00	50.80	3	8,781	0.03%
2024/05/06	0	0.00	4	49.90	49.80	-4	8,545	-0.05%
2024/05/03	8	49.95	0	0.00	49.40	8	8,490	0.09%
2024/05/02	38	50.29	36	49.96	49.40	2	8,400	0.02%
2024/04/30	2	49.60	26	48.85	50.70	-24	7,939	-0.30%
2024/04/29	30	50.00	11.1	49.52	49.55	19	7,708	0.25%
2024/04/26	35	48.09	34	48.36	48.35	1	7,407	0.01%
2024/04/25	0	0.00	3	45.27	45.50	-3	7,008	-0.04%
2024/04/24	1	45.40	13	45.22	45.45	-12	7,132	-0.17%
2024/04/23	0	0.00	1	44.55	44.95	-1	7,199	-0.01%
2024/04/22	2	44.53	0.1	44.90	43.85	2	7,263	0.03%
2024/04/19	0	0.00	7	43.07	43.25	-7	7,188	-0.10%
2024/04/18	0	0.00	2	42.90	42.90	-2	7,189	-0.03%
2024/04/16	10	43.49	0	0.00	42.90	10	7,492	0.13%
2024/04/15	2	45.20	0	0.00	45.10	2	7,909	0.03%
2024/04/12	0	0.00	3	45.15	45.00	-3	8,164	-0.04%
2024/04/09	3	44.85	0	0.00	44.95	3	9,660	0.03%
2024/04/08	1	44.25	3	43.30	44.10	-2	10,167	-0.02%
2024/04/03	2	43.80	1	43.75	43.65	1	10,191	0.01%
2024/04/02	0	44.30	0	0.00	44.05	0	10,328	0.00%
2024/03/28	4	44.05	0	0.00	44.00	4	11,852	0.03%
2024/03/27	3	44.60	0.1	44.65	44.45	2.9	13,593	0.02%
2024/03/26	3	44.58	0	0.00	44.55	3	14,921	0.02%
2024/03/25	2	45.50	0	0.00	45.40	2	15,353	0.01%
2024/03/22	30	45.20	30	44.45	45.30	0	16,105	0.00%
2024/03/20	2	45.05	2	45.10	45.00	0	17,230	0.00%
2024/03/15	3.2	44.85	15	44.33	46.45	-11.8	17,778	-0.07%
2024/03/14	10	47.25	4.8	47.57	47.10	5.2	17,606	0.03%
2024/03/13	2	49.98	2	49.55	49.00	0	17,484	0.00%
2024/03/11	1	49.30	1	49.30	49.30	0	17,544	0.00%
2024/03/08	0	0.00	47	49.09	48.65	-47	17,905	-0.26%
2024/03/07	4	48.50	2	48.40	48.10	2	18,241	0.01%
2024/03/06	0	0.00	3	48.90	48.40	-3	18,390	-0.02%
2024/03/05	2	49.65	5	49.80	49.35	-3	18,379	-0.02%
2024/03/04	54	49.67	0	0.00	49.65	54	18,350	0.29%
2024/03/01	1	49.30	165	49.38	49.90	-164	18,376	-0.89%	大賣/鉅額交易
2024/02/29	11	50.44	3.4	50.40	50.40	7.7	18,247	0.04%
2024/02/27	166	48.86	0	0.00	48.10	166	17,884	0.93%	大買/鉅額交易
2024/02/26	3	48.95	2	48.95	48.80	1	17,833	0.01%
2024/02/21	2	49.65	0	0.00	49.00	2	17,723	0.01%
2024/02/20	3	49.10	0.1	48.35	48.65	2.9	17,675	0.02%
2024/02/15	1	46.50	8.9	46.82	47.20	-7.9	17,961	-0.04%
2024/02/05	0	0.00	1	47.85	47.75	-1	17,943	-0.01%
2024/02/02	2	47.80	1.3	48.12	48.20	0.7	17,983	0.00%
2024/02/01	0	0.00	1	49.00	49.65	-1	17,868	-0.01%
2024/01/31	10	49.50	0	0.00	48.90	10	17,839	0.06%
2024/01/29	0	0.00	1	50.00	50.00	-1	17,858	-0.01%
2024/01/22	6	50.63	1	49.90	50.70	5	17,889	0.03%
2024/01/19	0	0.00	1	52.20	51.20	-1	17,791	-0.01%
2024/01/18	1	52.10	3	52.27	52.50	-2	17,695	-0.01%
2024/01/17	1	50.90	0	0.00	51.00	1	17,539	0.01%
2024/01/16	1	51.90	5	51.50	52.00	-4	17,383	-0.02%
2024/01/15	3	53.13	0	0.00	52.80	3	17,235	0.02%
2024/01/12	7	52.67	8	52.53	52.50	-1	17,179	-0.01%
2024/01/11	2	51.05	1	50.60	50.90	1	17,038	0.01%
2024/01/10	2	50.75	11	50.66	50.70	-9	16,960	-0.05%
2024/01/09	22	52.47	9.1	52.97	52.40	12.9	16,693	0.08%
2024/01/08	13	56.81	3	56.30	56.20	10	16,210	0.06%
2024/01/05	1	56.80	5	56.96	57.90	-4	15,999	-0.03%
2024/01/04	25	57.46	27	57.20	57.00	-2	15,558	-0.01%
2024/01/03	8	55.18	8	54.80	55.00	0	14,793	0.00%
2024/01/02	11	56.68	9	57.52	54.70	2	14,512	0.01%
2023/12/29	105	55.52	5	54.92	55.00	100	13,941	0.72%	大買/
2023/12/28	3	55.23	4	55.33	55.20	-1	13,906	-0.01%
2023/12/27	2	56.60	7	56.56	56.60	-5	13,795	-0.04%
2023/12/26	16.1	55.37	116	54.49	56.00	-99.9	13,532	-0.74%	大賣/
2023/12/25	111	55.33	109.5	55.63	54.50	1.5	13,140	0.01%	大買/大賣/
2023/12/22	52.5	60.56	325	60.25	60.10	-272.5	12,342	-2.21%	大賣/鉅額交易
2023/12/21	300	59.03	30.4	57.41	59.60	269.6	10,570	2.55%	大買/鉅額交易
2023/12/20	13	54.00	16	54.15	54.50	-3	9,261	-0.03%
2023/12/19	1	52.30	113	53.02	52.30	-112	8,798	-1.27%	大賣/鉅額交易
2023/12/18	3	53.17	0	0.00	52.90	3	8,116	0.04%
2023/12/15	3	50.33	0	0.00	50.60	3	7,335	0.04%
2023/12/14	1.3	49.00	1	49.05	49.05	0.3	7,080	0.00%
2023/12/13	2	49.80	0	0.00	50.10	2	6,925	0.03%
2023/12/12	11	52.67	0	0.00	51.80	11	7,366	0.15%
2023/12/11	7	53.14	5	52.06	52.40	2	7,192	0.03%
2023/12/08	0	0.00	1	51.00	51.10	-1	6,988	-0.01%
2023/12/07	2	50.45	0	0.00	50.10	2	6,981	0.03%
2023/12/06	1	50.50	1	51.10	51.30	0	6,957	0.00%
2023/12/05	2	52.00	1	50.60	52.00	1	6,865	0.01%
2023/12/04	119	52.13	3	51.60	52.50	116	6,511	1.78%	大買/鉅額交易
2023/12/01	1	46.85	0	0.00	48.65	1	6,098	0.02%
2023/11/28	1	47.15	2	46.45	47.00	-1	6,013	-0.02%
2023/11/23	0.6	45.65	0	0.00	45.75	0.6	6,051	0.01%
2023/11/22	2	45.90	0	0.00	45.65	2	6,052	0.03%
2023/11/15	0	0.00	2	46.75	47.85	-2	6,230	-0.03%
2023/11/14	1	46.10	2	46.85	46.10	-1	6,289	-0.02%
2023/11/08	0	0.00	2	46.20	46.10	-2	6,203	-0.03%
2023/11/07	1	46.30	0.1	46.55	46.25	0.9	6,245	0.01%
2023/11/02	0	0.00	1	47.15	47.10	-1	6,237	-0.02%
2023/11/01	1	46.10	0	0.00	46.40	1	6,246	0.02%
2023/10/31	0	0.00	4	47.00	46.20	-4	6,272	-0.06%
2023/10/25	0	0.00	1	44.90	44.75	-1	6,288	-0.02%
2023/10/24	1	44.40	0	0.00	44.60	1	6,340	0.02%
2023/10/19	0	0.00	1	45.55	45.60	-1	6,456	-0.02%
2023/10/18	0	0.00	0.1	44.80	44.85	-0.1	6,467	0.00%
2023/10/17	2	44.95	0	0.00	44.70	2	6,481	0.03%
2023/10/13	1	44.85	0	0.00	44.25	1	6,610	0.02%
2023/10/12	1	45.00	1	45.45	45.65	0	6,579	0.00%
2023/10/11	0	0.00	1	45.55	45.25	-1	6,647	-0.02%
2023/09/26	1	48.60	0	0.00	48.70	1	8,660	0.01%
2023/09/21	0	0.00	1	50.20	49.80	-1	9,532	-0.01%
2023/09/20	1	51.40	0	0.00	51.30	1	9,490	0.01%
2023/09/18	3	50.90	13	49.78	50.90	-10	9,376	-0.11%
2023/09/15	12	50.26	4	49.68	50.60	8	9,386	0.09%
2023/09/14	2	48.25	0	0.00	48.85	2	8,722	0.02%
2023/09/13	4	46.61	4.3	46.42	46.65	-0.3	8,628	0.00%
2023/09/12	1	46.40	0	0.00	46.80	1	8,725	0.01%
2023/09/11	3	45.95	3	46.35	46.00	0	8,719	0.00%
2023/09/04	2	45.80	0	0.00	46.50	2	9,162	0.02%
2023/08/30	0	0.00	0.4	45.70	45.85	-0.4	9,242	0.00%
2023/08/28	0	0.00	3	45.67	46.10	-3	9,394	-0.03%
2023/08/21	1	50.50	0	0.00	49.30	1	9,449	0.01%
2023/08/17	1	46.65	0	0.00	47.90	1	9,202	0.01%
2023/08/16	2	48.00	0	0.00	47.60	2	9,232	0.02%
2023/08/15	1.2	49.35	0	0.00	49.00	1.2	9,236	0.01%
2023/08/14	4	49.98	0	0.00	49.50	4	9,286	0.04%
2023/08/07	1	50.40	0	0.00	50.50	1	9,594	0.01%
2023/08/04	1	51.60	0	0.00	51.60	1	9,661	0.01%
2023/08/02	0	0.00	5.1	50.35	51.10	-5.1	9,689	-0.05%
2023/07/28	4	51.40	0	0.00	51.80	4	9,824	0.04%
2023/07/27	1.4	50.40	2	50.40	50.40	-0.6	9,917	-0.01%
2023/07/25	3	49.35	10	49.32	49.20	-7	9,972	-0.07%
2023/07/24	1	49.50	0	0.00	49.30	1	10,070	0.01%
2023/07/21	3.3	50.87	0	0.00	50.90	3.3	10,120	0.03%
2023/07/19	1	50.40	2	50.75	50.90	-1	10,214	-0.01%
2023/07/17	0	0.00	1	51.10	51.00	-1	10,322	-0.01%
2023/07/14	1	50.70	0	0.00	50.40	1	10,323	0.01%
2023/07/13	4	50.00	4	49.53	49.30	0	10,335	0.00%
2023/07/12	0	0.00	1	52.40	51.60	-1	10,261	-0.01%
2023/07/10	0	0.00	1	55.40	53.60	-1	10,259	-0.01%
2023/07/05	1	58.30	0	0.00	57.70	1	9,939	0.01%
2023/07/04	51	60.42	42	60.48	57.30	9	9,675	0.09%
2023/07/03	1	58.50	0	0.00	58.90	1	8,716	0.01%
2023/06/29	0	0.00	2	57.30	57.30	-2	7,941	-0.03%
2023/06/27	0	0.00	2	58.70	58.80	-2	7,873	-0.03%
2023/06/21	0	0.00	7	59.70	60.20	-7	7,865	-0.09%
2023/06/19	1	61.61	3	61.40	61.10	-2	7,892	-0.03%
2023/06/16	1	62.30	1	62.80	62.60	0	7,918	0.00%
2023/06/15	0	0.00	2	62.10	61.70	-2	7,940	-0.03%
2023/06/14	12	62.50	0	0.00	62.20	12	8,067	0.15%
2023/06/13	0	0.00	1	62.00	61.80	-1	8,375	-0.01%
2023/06/12	0	0.00	2	61.70	62.10	-2	8,862	-0.02%
2023/06/09	8	61.54	14.2	60.87	61.80	-6.2	9,553	-0.06%
2023/06/08	1	62.20	20	61.99	61.50	-19	9,687	-0.20%
2023/06/07	2	59.80	0	0.00	59.80	2	9,917	0.02%
2023/06/06	1	59.00	2	59.00	59.50	-1	9,925	-0.01%
2023/06/02	0	0.00	2	58.10	58.10	-2	10,005	-0.02%
2023/06/01	1	57.20	2	57.30	57.10	-1	10,059	-0.01%
2023/05/31	1	58.40	0	0.00	58.00	1	10,104	0.01%
2023/05/30	3	59.23	4	59.00	58.70	-1	10,281	-0.01%
2023/05/26	2	58.80	2	59.30	58.90	0	10,595	0.00%
2023/05/25	19	59.50	0.1	59.80	58.70	18.9	10,907	0.17%
2023/05/24	0	0.00	1	60.40	60.10	-1	11,227	-0.01%
2023/05/22	2	59.45	2	59.80	60.20	0	11,482	0.00%
2023/05/17	2	59.80	2.3	60.14	60.20	-0.3	11,390	0.00%
2023/05/16	1	59.60	0	0.00	59.60	1	11,367	0.01%
2023/05/15	3	60.00	0	0.00	60.20	3	11,413	0.03%
2023/05/11	0	0.00	1	59.60	59.10	-1	11,447	-0.01%
2023/05/09	0	0.00	17	60.40	60.20	-17	11,394	-0.15%
2023/05/08	0.1	59.60	0	0.00	59.40	0.1	11,536	0.00%
2023/05/05	21.2	59.90	3	59.80	59.50	18.2	11,898	0.15%
2023/05/04	10	60.50	0	0.00	60.10	10	11,984	0.08%
2023/05/03	3.3	61.38	0	0.00	60.50	3.3	12,004	0.03%
2023/05/02	4	64.53	1	63.30	63.20	3	11,970	0.03%
2023/04/28	3	64.80	0	0.00	65.00	3	12,084	0.02%
2023/04/27	2	63.10	1	63.20	63.70	1	12,176	0.01%
2023/04/25	2	64.35	0	0.00	64.20	2	12,258	0.02%
2023/04/24	4	65.10	2	64.80	65.50	2	12,374	0.02%
2023/04/21	1	65.60	1	65.40	65.00	0	12,497	0.00%
2023/04/20	1	67.90	2	67.70	67.70	-1	12,473	-0.01%
2023/04/17	2	70.80	0	0.00	70.50	2	12,889	0.02%
2023/04/14	2	69.80	2	69.60	69.90	0	13,041	0.00%
2023/04/10	1	68.90	0	0.00	68.80	1	14,135	0.01%
2023/04/07	1	69.40	0	68.50	69.40	1	14,505	0.01%
2023/04/06	1	68.40	0.5	68.00	67.80	0.5	14,953	0.00%
2023/03/29	0	0.00	2	69.50	68.80	-2	17,649	-0.01%
2023/03/28	1	69.60	7	70.27	69.30	-6	18,203	-0.03%
2023/03/27	0	0.00	0.2	70.30	69.70	-0.2	18,992	0.00%
2023/03/24	4	70.00	2	70.20	70.50	2	19,983	0.01%
2023/03/23	7	69.76	8	69.60	69.90	-1	20,125	0.00%
2023/03/22	1	69.40	1	70.40	70.40	0	20,171	0.00%
2023/03/21	4	69.50	2	69.40	69.00	2	20,226	0.01%
2023/03/20	1.5	70.11	0	0.00	69.60	1.5	20,233	0.01%
2023/03/17	0	0.00	1	68.70	69.00	-1	20,203	0.00%
2023/03/16	2.1	68.34	3	69.80	68.20	-0.9	20,128	0.00%
2023/03/15	1	71.10	9	71.27	71.00	-8	19,886	-0.04%
2023/03/14	25.1	73.10	9.1	73.17	72.50	16	19,571	0.08%
2023/03/13	2	80.40	7	79.30	80.50	-5	18,898	-0.03%
2023/03/10	26	81.96	22	79.52	79.10	4	18,755	0.02%
2023/03/09	0	0.00	2.1	80.18	80.10	-2.1	18,527	-0.01%
2023/03/06	1	81.00	6	81.48	80.60	-5	18,803	-0.03%
2023/03/03	4	80.25	0	0.00	81.10	4	19,016	0.02%
2023/03/02	3	80.27	11	80.34	80.70	-8	19,149	-0.04%
2023/03/01	3	78.17	1	77.90	78.60	2	18,998	0.01%
2023/02/24	0	0.00	1	79.70	79.60	-1	18,961	-0.01%
2023/02/23	14	79.27	13	79.62	79.20	1	18,829	0.01%
2023/02/22	11	77.87	7	76.70	76.70	4	18,592	0.02%
2023/02/21	2	76.95	1	77.30	77.50	1	18,344	0.01%
2023/02/20	1	74.10	0	0.00	74.00	1	18,296	0.01%
2023/02/17	5	72.60	4	72.85	73.30	1	18,522	0.01%
2023/02/15	0	0.00	5	73.70	73.70	-5	19,073	-0.03%
2023/02/13	2	73.65	1	73.60	73.80	1	19,474	0.01%
2023/02/10	0	0.00	2	75.70	75.50	-2	19,706	-0.01%
2023/02/09	1	77.00	0	0.00	76.90	1	20,025	0.00%
2023/02/06	5	76.64	9	77.54	76.10	-4	20,482	-0.02%
2023/02/03	6	80.37	6	80.10	79.50	0	20,459	0.00%
2023/02/02	1	77.50	5	78.80	78.60	-4	20,220	-0.02%
2023/01/30	3	74.50	0	0.00	75.60	3	20,414	0.01%
2023/01/17	9	73.60	0	0.00	73.60	9	20,433	0.04%
2023/01/16	21	73.57	26	73.42	73.70	-5	20,475	-0.02%
2023/01/13	0	0.00	2	74.45	74.50	-2	20,424	-0.01%
2023/01/12	7	75.79	8	74.28	74.10	-1	20,536	0.00%
2023/01/11	1	76.70	11	77.04	76.10	-10	20,473	-0.05%
2023/01/10	3	77.20	3	76.70	76.50	0	20,444	0.00%
2023/01/09	23	77.26	23	77.63	77.50	0	20,639	0.00%
2023/01/06	12	76.98	12	77.10	77.80	0	20,709	0.00%
2023/01/05	13	77.68	9	77.96	77.10	4	20,762	0.02%
2023/01/04	17	77.71	15	77.68	77.10	2	20,903	0.01%
2023/01/03	10	80.90	16	79.69	79.20	-6	20,825	-0.03%
2022/12/30	6	80.50	1	81.10	80.10	5	20,753	0.02%
2022/12/29	10	78.80	12	79.10	79.20	-2	20,637	-0.01%
2022/12/28	11	80.72	4	78.95	79.00	7	20,583	0.03%
2022/12/27	15	81.86	34	83.50	82.10	-19	20,463	-0.09%
2022/12/26	17	84.20	16	83.73	82.40	1	20,553	0.00%
2022/12/23	51.3	85.74	31	85.75	86.20	20.3	20,344	0.10%
2022/12/22	46.1	83.10	50	84.56	87.20	-3.9	19,732	-0.02%
2022/12/21	19	79.13	16	79.24	79.80	3	18,579	0.02%
2022/12/20	22	78.53	25	78.60	76.70	-3	18,285	-0.02%
2022/12/19	35.6	79.60	36	78.36	76.20	-0.5	18,086	0.00%
2022/12/16	14	76.48	10	78.69	78.80	4	17,509	0.02%
2022/12/09	3	69.03	3	69.40	70.10	0	17,814	0.00%
2022/12/08	8	68.69	14	69.21	68.60	-6	18,088	-0.03%
2022/12/07	1	69.10	0	0.00	69.10	1	18,250	0.01%
2022/12/06	6	70.60	3	70.77	70.60	3	18,254	0.02%
2022/12/02	13	75.08	13.2	74.50	74.50	-0.2	18,584	0.00%
2022/12/01	2	75.40	1	75.20	75.30	1	18,774	0.01%
2022/11/30	0	0.00	2	75.20	76.10	-2	18,698	-0.01%
2022/11/29	1	73.10	1	74.70	74.70	0	18,769	0.00%
2022/11/28	1	73.50	0	0.00	72.90	1	18,998	0.01%
2022/11/25	2	76.90	6	76.62	74.90	-4	18,973	-0.02%
2022/11/24	22	71.85	22.1	72.45	75.40	-0.1	19,000	0.00%
2022/11/23	1	71.00	0	0.00	71.10	1	18,785	0.01%
2022/11/22	1	69.10	2	70.10	69.10	-1	18,934	-0.01%
2022/11/21	14	71.07	13	70.38	69.50	1	18,878	0.01%
2022/11/18	2	73.75	1	74.50	71.80	1	18,843	0.01%
2022/11/17	3	74.87	4	75.25	74.20	-1	18,944	-0.01%
2022/11/16	3	74.73	4	75.15	75.30	-1	18,910	-0.01%
2022/11/15	0	0.00	2	74.00	74.60	-2	18,998	-0.01%
2022/11/14	2.4	74.43	3	74.40	74.10	-0.6	18,805	0.00%
2022/11/11	14	75.78	5	76.32	73.50	9	18,698	0.05%
2022/11/10	12	73.18	19	73.75	74.40	-7	18,395	-0.04%
2022/11/09	2	71.65	4	71.88	72.00	-2	18,244	-0.01%
2022/11/08	5	71.08	5	71.58	70.40	0	18,282	0.00%
2022/11/07	2	69.70	8	69.64	70.00	-6	18,009	-0.03%
2022/11/04	29	66.58	9	66.41	66.60	20	17,759	0.11%
2022/11/03	1.6	64.69	1	65.00	65.80	0.6	17,605	0.00%
2022/11/02	0.1	67.80	0	0.00	66.50	0.1	17,748	0.00%
2022/11/01	7	66.94	7	67.71	66.00	0	17,590	0.00%
2022/10/31	39	67.63	33	67.92	67.70	6	17,596	0.03%
2022/10/28	5	69.74	18	69.03	68.50	-13	17,585	-0.07%
2022/10/27	3	68.23	7	69.83	70.50	-4	17,529	-0.02%
2022/10/26	17	67.19	14	67.61	69.20	3	17,483	0.02%
2022/10/25	6	68.82	7	69.13	67.70	-1	17,395	-0.01%
2022/10/24	16	68.76	18.5	69.14	68.50	-2.5	17,586	-0.01%
2022/10/21	2	66.20	9	67.23	66.50	-7	17,570	-0.04%
2022/10/20	25	63.94	19	64.40	66.90	6	17,578	0.03%
2022/10/19	11	68.15	12.4	68.00	67.90	-1.4	17,706	-0.01%
2022/10/18	1	65.90	2	66.60	67.00	-1	17,674	-0.01%
2022/10/17	22	64.41	30.5	64.19	64.90	-8.5	17,705	-0.05%
2022/10/14	8	67.09	7	67.81	68.80	1	17,512	0.01%
2022/10/13	44	66.06	45.3	66.87	65.40	-1.3	17,873	-0.01%
2022/10/12	16	70.06	21	68.43	68.30	-5	18,252	-0.03%
2022/10/11	1	72.00	2	72.30	72.20	-1	18,103	-0.01%
2022/10/07	4.1	73.70	8	73.80	73.20	-3.9	17,998	-0.02%
2022/10/06	6	71.62	8	72.48	73.60	-2	18,048	-0.01%
2022/10/05	2	73.04	2	74.38	72.90	0	18,103	0.00%
2022/10/04	9	71.27	11.2	71.59	71.60	-2.2	18,225	-0.01%
2022/10/03	6	68.72	6	69.22	70.30	0	18,110	0.00%
2022/09/30	7	65.30	7	65.48	66.80	0	17,994	0.00%
2022/09/29	0.1	66.50	3	66.81	66.50	-2.9	17,966	-0.02%
2022/09/28	5.3	67.51	1.2	66.85	65.70	4.2	17,990	0.02%
2022/09/27	1	71.00	2	70.30	71.00	-1	18,355	-0.01%
2022/09/26	7.2	70.35	0	0.00	69.40	7.2	18,480	0.04%
2022/09/23	5	76.76	3	76.80	74.90	2	18,620	0.01%
2022/09/22	8	75.49	1	76.10	74.70	7	18,861	0.04%
2022/09/21	13	77.89	19.1	77.59	78.30	-6.1	19,104	-0.03%
2022/09/20	5	75.26	1	75.30	75.10	4	19,163	0.02%
2022/09/19	6.1	76.17	4	76.60	74.10	2.1	19,630	0.01%
2022/09/16	1	78.90	5	78.76	80.70	-4	19,925	-0.02%
2022/09/15	9	80.41	14.2	81.47	80.70	-5.2	20,286	-0.03%
2022/09/14	4	77.88	1.3	77.88	79.10	2.7	20,546	0.01%
2022/09/13	1	78.40	2	77.80	77.70	-1	20,614	0.00%
2022/09/12	2	79.30	5.8	76.87	76.90	-3.8	20,925	-0.02%
2022/09/08	21.1	74.01	20	73.03	74.10	1.1	20,836	0.01%
2022/09/07	2.1	74.40	3	73.90	74.50	-0.9	20,908	0.00%
2022/09/06	19	76.88	17	77.00	76.80	2	20,750	0.01%
2022/09/05	25.6	76.44	26.7	77.34	76.20	-1	20,692	-0.01%
2022/09/02	30.2	79.03	54.8	79.75	78.00	-24.6	20,581	-0.12%
2022/09/01	1	84.60	0.8	83.90	83.70	0.2	20,346	0.00%
2022/08/31	8.4	85.96	7	84.97	86.80	1.3	20,415	0.01%
2022/08/29	16.3	86.83	3	87.20	86.30	13.3	20,111	0.07%
2022/08/26	2	93.85	2	93.10	93.10	0	20,046	0.00%
2022/08/24	2.3	93.88	0	0.00	91.30	2.3	20,068	0.01%
2022/08/23	4.6	95.14	3	95.30	94.60	1.6	20,090	0.01%
2022/08/22	19.4	95.60	8.1	96.12	95.10	11.3	20,154	0.06%
2022/08/19	1.4	101.00	2	101.00	100.50	-0.6	20,021	0.00%
2022/08/18	0	0.00	4	101.00	101.00	-4	20,220	-0.02%
2022/08/17	3	100.50	7	101.79	101.50	-4	20,697	-0.02%
2022/08/16	1.1	100.00	2	100.50	99.90	-1	21,251	0.00%
2022/08/12	0.1	103.50	1	104.50	104.50	-0.9	21,770	0.00%
2022/08/11	3	104.33	2	103.50	103.00	1	21,901	0.00%
2022/08/10	6.1	104.76	5	104.50	103.00	1.1	21,885	0.00%
2022/08/09	2	105.50	7.7	105.26	105.00	-5.7	21,937	-0.03%
2022/08/08	2	106.03	6	107.17	107.50	-4	21,826	-0.02%
2022/08/05	5	106.20	3	107.33	107.50	2	21,846	0.01%
2022/08/03	10	105.75	9	104.44	104.50	1	21,955	0.00%
2022/08/02	1	104.02	2	104.50	105.00	-1	22,088	0.00%
2022/08/01	4.1	105.89	0	0.00	107.50	4.1	22,109	0.02%
2022/07/29	0	0.00	4.4	107.12	107.00	-4.4	22,202	-0.02%
2022/07/28	3.4	102.79	0	0.00	102.00	3.4	22,118	0.02%
2022/07/27	1	103.50	0	103.50	104.50	1	22,091	0.00%
2022/07/26	1.1	101.50	0	0.00	100.50	1.1	22,099	0.00%
2022/07/25	0.1	105.00	0	0.00	104.00	0.1	21,952	0.00%
2022/07/22	1	106.50	9	106.22	106.50	-8	21,993	-0.04%
2022/07/21	2	106.00	3	105.84	105.50	-1	22,013	0.00%
2022/07/20	7.3	105.72	2	105.50	103.50	5.3	21,989	0.02%
2022/07/19	33	130.92	7	124.16	131.00	26	21,598	0.12%
2022/07/18	1	120.50	0	0.00	121.00	1	21,147	0.00%
2022/07/15	0	118.50	0	0.00	117.00	0	21,144	0.00%
2022/07/14	1	114.50	3	117.67	118.50	-2	21,219	-0.01%
2022/07/13	1	114.00	8	116.75	113.50	-7	21,063	-0.03%
2022/07/12	4	115.00	1.2	111.67	112.00	2.8	20,966	0.01%
2022/07/11	12	119.67	3	120.83	120.50	9	20,719	0.04%
2022/07/08	13	120.65	16	121.13	120.50	-3	20,675	-0.01%
2022/07/07	3	115.33	2.1	116.47	116.50	0.9	20,505	0.00%
2022/07/06	2	113.75	1	114.00	113.50	1	20,500	0.00%
2022/07/05	32	114.30	11	116.32	116.00	21	20,405	0.10%
2022/07/04	3	113.67	23	112.74	115.50	-20	19,948	-0.10%
2022/07/01	43	117.38	3	112.50	111.00	40	19,836	0.20%
2022/06/30	5	119.00	46	119.12	119.00	-41	19,480	-0.21%
2022/06/29	9	122.11	7	121.43	120.00	2	19,155	0.01%
2022/06/28	22	125.05	22	127.07	128.00	0	18,787	0.00%
2022/06/27	4	124.89	7	126.00	128.00	-3	18,412	-0.02%
2022/06/24	76.1	115.49	72	120.40	116.50	4.1	17,937	0.02%
2022/06/23	5	115.40	3	112.33	110.50	2	17,617	0.01%
2022/06/22	12.1	119.49	13.2	119.14	120.00	-1.2	17,276	-0.01%
2022/06/21	3	122.17	3	122.67	123.50	0	16,758	0.00%
2022/06/20	4.1	123.02	0	0.00	119.50	4.1	16,534	0.02%
2022/06/17	16	131.16	8	130.69	131.00	8	16,156	0.05%
2022/06/16	1.1	132.67	0.8	136.50	131.00	0.3	15,984	0.00%
2022/06/15	2	140.00	0	0.00	140.50	2	16,030	0.01%
2022/06/14	4	142.75	4	143.63	143.00	0	16,380	0.00%
2022/06/13	4	144.75	4	143.63	143.00	0	17,312	0.00%
2022/06/10	1	151.00	1	150.00	150.00	0	17,735	0.00%
2022/06/09	2	156.25	0	0.00	155.00	2	17,977	0.01%
2022/06/08	3.1	161.13	0	0.00	161.50	3.1	18,124	0.02%
2022/06/07	0	0.00	1	159.00	159.00	-1	18,565	-0.01%
2022/06/06	2	160.00	3	161.36	158.50	-1	19,086	-0.01%
2022/06/02	3	159.33	0	0.00	158.50	3	19,672	0.02%
2022/06/01	1	159.00	2	160.75	159.50	-1	20,734	0.00%
2022/05/30	3	160.00	5	160.20	158.50	-2	22,405	-0.01%
2022/05/27	2	158.50	5	159.00	160.50	-3	22,706	-0.01%
2022/05/26	5	158.30	1	160.50	156.50	4	23,032	0.02%
2022/05/25	10	162.85	7.6	159.95	160.50	2.4	23,196	0.01%
2022/05/24	62	163.85	61	162.47	161.50	1	23,415	0.00%
2022/05/23	2	159.25	12.1	162.67	163.50	-10.1	23,452	-0.04%
2022/05/20	1	147.00	6	148.50	149.00	-5	23,616	-0.02%
2022/05/19	3	142.33	3	142.83	146.00	0	24,528	0.00%
2022/05/18	4	145.63	27	146.11	147.50	-23	25,491	-0.09%
2022/05/17	5	146.40	0	0.00	143.00	5	26,034	0.02%
2022/05/16	5	150.80	2	148.25	148.00	3	26,380	0.01%
2022/05/13	1	152.00	3.2	152.84	153.50	-2.2	26,755	-0.01%
2022/05/12	35	151.30	34	150.50	148.50	1	27,852	0.00%
2022/05/11	3	150.33	2	152.25	151.50	1	28,048	0.00%
2022/05/10	1	151.98	1	148.50	151.50	0	28,426	0.00%
2022/05/09	2	150.00	3	150.33	148.00	-1	28,842	0.00%
2022/05/06	4	149.00	4.1	150.96	151.50	-0.1	29,843	0.00%
2022/05/05	3.2	151.13	32	150.77	153.00	-28.8	29,960	-0.10%
2022/05/04	27	148.54	1	150.00	148.50	26	29,923	0.09%
2022/05/03	1	144.00	1	145.00	146.00	0	30,123	0.00%
2022/04/29	1	146.50	5	146.70	146.00	-4	30,426	-0.01%
2022/04/28	9.7	142.77	0.3	144.00	142.00	9.4	30,615	0.03%
2022/04/27	4	144.25	3.3	144.62	144.00	0.8	30,648	0.00%
2022/04/26	2	149.50	0	0.00	145.00	2	30,761	0.01%
2022/04/25	0	149.50	1	150.50	148.00	-1	30,860	0.00%
2022/04/22	1	157.00	11	155.91	156.00	-10	30,890	-0.03%
2022/04/21	3	158.00	3	158.83	157.50	0	31,098	0.00%
2022/04/20	1	155.50	0	0.00	155.50	1	31,348	0.00%
2022/04/18	0	0.00	1	151.00	151.00	-1	31,728	0.00%
2022/04/15	2	155.50	2	154.75	155.00	0	32,036	0.00%
2022/04/14	5	156.70	5	157.50	154.50	0	32,163	0.00%
2022/04/13	6	157.17	6.3	156.53	158.00	-0.3	32,253	0.00%
2022/04/12	1	150.02	1.1	150.82	153.00	-0.1	32,311	0.00%
2022/04/11	53	156.90	52	153.47	151.50	1	32,351	0.00%
2022/04/08	2	153.25	4	154.88	154.00	-2	32,947	-0.01%
2022/04/07	4	151.75	2	151.25	149.50	2	33,063	0.01%
2022/04/06	55	154.03	64.5	154.95	156.00	-9.5	33,093	-0.03%
2022/04/01	0	0.00	1	160.00	160.00	-1	33,478	0.00%
2022/03/31	54.1	156.11	52	157.54	158.50	2.1	33,528	0.01%
2022/03/30	51.1	154.06	52	155.18	160.00	-0.9	33,688	0.00%
2022/03/29	10.2	157.13	6	155.50	154.50	4.2	33,769	0.01%
2022/03/28	12	154.87	9	153.72	156.00	3	34,092	0.01%
2022/03/25	40	154.91	38	156.39	153.50	2	34,467	0.01%
2022/03/24	1	160.50	0	0.00	160.00	1	34,857	0.00%
2022/03/23	25	165.00	1	164.50	163.00	24	35,566	0.07%
2022/03/22	1	163.00	0	0.00	162.50	1	36,222	0.00%
2022/03/21	1	163.00	1	164.00	163.00	0	37,126	0.00%
2022/03/18	5	162.00	12	163.00	163.00	-7	38,261	-0.02%
2022/03/17	20.1	163.85	18	165.17	168.00	2.1	38,841	0.01%
2022/03/16	14.1	166.17	7	161.93	161.50	7.1	39,919	0.02%
2022/03/15	20	182.00	15	174.50	172.50	5	39,944	0.01%
2022/03/14	3	179.17	5	181.80	182.00	-2	41,030	0.00%
2022/03/11	5	175.50	7	174.79	175.00	-2	42,473	0.00%
2022/03/10	12.1	180.04	7	177.07	176.50	5.1	43,249	0.01%
2022/03/09	13	174.35	9.1	173.52	174.00	3.9	43,857	0.01%
2022/03/08	17	171.61	10	171.40	170.50	7	44,460	0.02%
2022/03/07	31	191.42	16	190.09	180.00	15	43,865	0.03%
2022/03/04	13	199.01	13	197.85	192.00	0	43,042	0.00%
2022/03/03	3	193.50	3	193.00	192.00	0	41,921	0.00%
2022/03/02	6.1	192.22	23	194.02	190.50	-16.9	41,774	-0.04%
2022/03/01	7	192.36	8.9	191.76	193.00	-1.9	41,636	0.00%
2022/02/25	11	186.82	11	186.59	187.00	0	41,391	0.00%
2022/02/24	13	184.12	15	186.73	182.00	-2	41,218	0.00%
2022/02/23	13	187.12	13	189.27	190.00	0	40,843	0.00%
2022/02/22	12	185.38	8	183.13	181.50	4	40,488	0.01%
2022/02/21	56	198.39	55	196.09	195.00	1	39,762	0.00%
2022/02/18	16	194.97	22.5	192.59	194.50	-6.5	39,031	-0.02%
2022/02/17	16	184.91	13	186.00	183.00	3	38,225	0.01%
2022/02/16	7	183.71	22	183.86	183.50	-15	37,912	-0.04%
2022/02/15	55	182.00	58	179.88	178.50	-3	38,206	-0.01%
2022/02/14	16	180.97	13	179.19	180.00	3	38,783	0.01%
2022/02/11	6	175.75	15	175.33	172.00	-9	38,390	-0.02%
2022/02/10	6	175.67	37	175.43	175.50	-31	39,037	-0.08%
2022/02/09	41	177.01	6.1	174.61	173.50	34.9	39,741	0.09%
2022/02/08	28.4	170.71	38.3	172.90	172.00	-9.9	39,830	-0.02%
2022/02/07	9	156.98	7.1	155.92	162.00	1.9	39,996	0.00%
2022/01/26	3.1	148.37	2.2	149.86	147.50	0.9	41,239	0.00%
2022/01/25	1.2	146.37	0	0.00	145.50	1.2	41,581	0.00%
2022/01/24	6.2	150.86	4.1	152.02	153.00	2.1	41,813	0.01%
2022/01/21	2.1	155.74	0	0.00	151.50	2.1	42,137	0.00%
2022/01/20	3.1	161.85	5	162.00	161.00	-1.9	42,290	0.00%
2022/01/19	2.1	164.97	3	161.68	161.50	-0.9	42,524	0.00%
2022/01/18	18.1	166.15	10	167.05	166.00	8.1	42,715	0.02%
2022/01/17	8.1	168.58	7	167.71	166.00	1.1	43,550	0.00%
2022/01/14	5.1	169.11	6.1	167.85	173.50	-1	44,029	0.00%
2022/01/13	2.1	169.98	0	0.00	168.50	2.1	44,460	0.00%
2022/01/12	6.2	179.33	5.1	179.29	176.00	1.1	44,725	0.00%
2022/01/11	6	177.83	2.2	181.64	181.50	3.8	45,521	0.01%
2022/01/10	16.1	181.34	22	180.14	179.50	-5.9	46,605	-0.01%
2022/01/07	5.2	190.36	5	187.50	187.50	0.2	47,315	0.00%
2022/01/06	13.2	191.53	3	191.00	191.00	10.2	48,866	0.02%
2022/01/05	5.1	192.19	2	191.25	191.00	3.1	49,726	0.01%
2022/01/04	25	187.86	23	190.52	191.50	2	50,499	0.00%
2022/01/03	30.1	186.34	43.1	186.86	187.50	-13	51,296	-0.03%
2021/12/30	10	199.30	12.2	198.71	198.50	-2.2	51,827	0.00%
2021/12/29	13	201.85	14	202.36	201.00	-1	52,778	0.00%
2021/12/28	7.1	202.80	7	202.14	200.50	0.1	54,654	0.00%
2021/12/27	4.1	199.24	2	199.00	199.00	2.1	55,451	0.00%
2021/12/24	17.4	200.55	17.1	199.85	199.00	0.3	56,326	0.00%
2021/12/23	8.6	204.07	9	203.33	200.00	-0.4	56,322	0.00%
2021/12/22	6	204.50	5	204.10	204.00	1	56,540	0.00%
2021/12/21	47	202.95	14.4	201.84	207.00	32.6	56,543	0.06%
2021/12/20	7	199.86	12.1	198.19	199.00	-5.1	56,620	-0.01%
2021/12/17	23.2	203.27	25.1	201.12	200.00	-2	56,644	0.00%
2021/12/16	12.1	199.82	8	197.88	196.50	4.1	56,315	0.01%
2021/12/15	19	195.26	15.4	197.51	199.00	3.6	56,196	0.01%
2021/12/14	19.1	198.25	27.2	193.97	189.50	-8	56,156	-0.01%
2021/12/13	11.2	207.57	19	205.63	201.50	-7.8	55,319	-0.01%
2021/12/10	40.3	207.11	62.1	207.98	210.50	-21.8	55,553	-0.04%
2021/12/09	14.2	200.68	17.3	202.19	208.00	-3.1	54,894	-0.01%
2021/12/08	57.1	198.34	54.4	198.53	197.00	2.7	54,715	0.00%
2021/12/07	39.3	183.05	125.4	180.10	191.00	-86.2	54,241	-0.16%	大賣/
2021/12/06	26.3	173.57	25	175.62	176.50	1.3	53,587	0.00%
2021/12/03	18.1	169.31	27	169.70	164.50	-8.9	53,625	-0.02%
2021/12/02	32	164.09	48.3	167.48	169.50	-16.3	53,692	-0.03%
2021/12/01	0	0.00	6	156.00	154.50	-6	53,099	-0.01%
2021/11/30	1	155.50	3	156.17	156.50	-2	53,553	0.00%
2021/11/29	22.3	152.48	16	153.66	153.00	6.3	54,150	0.01%
2021/11/26	38	155.08	40	154.35	152.00	-2	55,260	0.00%
2021/11/25	18.2	157.52	13	157.27	157.50	5.2	55,943	0.01%
2021/11/24	9.4	154.22	1	154.00	154.00	8.4	56,530	0.01%
2021/11/23	7	154.50	1	154.00	154.00	6	58,328	0.01%
2021/11/22	20	158.50	12	154.08	154.50	8	60,206	0.01%
2021/11/19	6	157.00	29	157.81	156.00	-23	61,871	-0.04%
2021/11/18	1	161.00	2	160.75	160.50	-1	64,140	0.00%
2021/11/17	22	157.95	5	158.50	158.50	17	66,010	0.03%
2021/11/16	2	161.00	5.3	160.47	161.00	-3.3	67,378	0.00%
2021/11/15	4	159.00	1	158.50	157.00	3	69,856	0.00%
2021/11/12	14	160.04	21.1	159.70	159.00	-7.1	71,211	-0.01%
2021/11/11	35	168.28	7.4	171.50	159.50	27.6	71,484	0.04%
2021/11/10	11	185.00	14.6	181.73	177.00	-3.6	72,107	0.00%
2021/11/09	17	186.65	11	185.73	183.50	6	73,224	0.01%
2021/11/08	13.7	184.66	19	185.74	190.00	-5.3	73,787	-0.01%
2021/11/05	7	175.07	6	176.32	178.00	1	74,735	0.00%
2021/11/04	23.1	178.99	28.5	177.06	174.50	-5.5	76,083	-0.01%
2021/11/03	153.8	172.97	31.6	172.25	171.50	122.2	76,323	0.16%	大買/鉅額交易
2021/11/02	1.1	161.18	12.1	163.60	161.00	-11	76,868	-0.01%
2021/11/01	13.1	159.68	28.3	161.41	158.50	-15.2	77,612	-0.02%
2021/10/29	48.8	158.20	31.4	160.35	160.00	17.4	78,267	0.02%
2021/10/28	4	157.23	22	157.91	153.50	-18	79,584	-0.02%
2021/10/27	10	152.65	13.1	155.14	153.00	-3.1	82,036	0.00%
2021/10/26	15	157.87	21.7	157.20	157.00	-6.7	84,992	-0.01%
2021/10/25	10	156.80	14.7	156.43	157.50	-4.7	87,571	-0.01%
2021/10/22	15	154.80	25	155.88	152.50	-10	90,066	-0.01%
2021/10/21	24	164.33	29	165.17	159.00	-5	91,770	-0.01%
2021/10/20	26	162.62	8.1	162.01	159.50	17.9	92,550	0.02%
2021/10/19	10	161.95	13	160.77	158.00	-3	94,278	0.00%
2021/10/18	6	152.25	44	149.97	160.00	-38	96,471	-0.04%
2021/10/15	21.1	162.42	14	161.61	161.00	7.1	97,931	0.01%
2021/10/14	23.1	161.82	23.1	162.31	164.50	0	98,982	0.00%
2021/10/13	10.2	158.03	15	158.80	155.00	-4.9	99,248	0.00%
2021/10/12	17.1	159.36	18	158.58	153.50	-0.9	101,711	0.00%
2021/10/08	50.3	167.14	38	167.29	169.50	12.3	102,911	0.01%
2021/10/07	13	170.73	25.2	172.63	171.50	-12.1	105,121	-0.01%
2021/10/06	19	164.61	17	163.56	161.50	2	106,167	0.00%
2021/10/05	24	167.83	33.2	165.08	173.00	-9.2	107,309	-0.01%
2021/10/04	26.1	174.83	35.1	169.74	165.50	-9	108,342	-0.01%
2021/10/01	27.6	191.64	35	188.36	183.50	-7.4	110,613	-0.01%
2021/09/30	5	202.00	10	202.60	203.50	-5	112,158	0.00%
2021/09/29	9	202.17	7	201.50	200.50	2	113,993	0.00%
2021/09/28	26.2	202.20	9	202.39	203.50	17.2	115,755	0.01%
2021/09/27	12.1	211.66	6	212.17	208.00	6.1	117,732	0.01%
2021/09/24	4	215.50	6.2	214.23	215.00	-2.2	121,860	0.00%
2021/09/23	0	0.00	3.4	208.82	207.50	-3.4	123,853	0.00%
2021/09/22	13.3	204.99	6.2	203.18	203.00	7.1	127,961	0.01%
2021/09/17	10	206.50	16	208.22	210.00	-6	129,019	0.00%
2021/09/16	10.1	202.90	7	201.29	200.50	3.1	131,239	0.00%
2021/09/15	23	200.37	21	203.48	205.00	2	132,972	0.00%
2021/09/14	12.1	207.26	5.1	206.05	201.50	7	136,191	0.01%
2021/09/13	5.1	213.88	8.3	214.17	210.00	-3.3	138,442	0.00%
2021/09/10	26.5	211.18	26	212.52	211.50	0.5	139,336	0.00%
2021/09/09	26.1	208.59	19	207.10	207.50	7.1	140,530	0.01%
2021/09/08	40	215.00	35	212.97	213.00	5	141,059	0.00%
2021/09/07	14	206.04	22	208.25	209.50	-8	141,359	-0.01%
2021/09/06	8.2	217.22	2	219.00	211.00	6.2	140,707	0.00%
2021/09/03	12	230.07	18	230.56	222.00	-6	140,444	0.00%
2021/09/02	16	238.63	14.1	240.59	235.50	1.9	139,951	0.00%
2021/09/01	18.2	238.58	21.4	237.95	235.00	-3.2	139,269	0.00%
2021/08/31	57	249.04	87	247.27	248.00	-30	138,045	-0.02%
2021/08/30	8	256.31	13	252.69	249.00	-5	137,102	0.00%
2021/08/27	30.1	254.67	23	257.76	252.00	7.1	136,378	0.01%
2021/08/26	42.1	255.56	29	257.07	258.00	13.1	134,570	0.01%
2021/08/25	34.1	253.76	36.1	251.84	262.00	-2	132,823	0.00%
2021/08/24	76.4	248.92	69.3	247.73	244.00	7.1	131,087	0.01%
2021/08/23	22.1	242.20	31.6	243.46	248.00	-9.5	129,142	-0.01%
2021/08/20	40.1	218.83	51	219.53	225.50	-10.9	129,352	-0.01%
2021/08/19	128	225.27	81	222.20	213.00	47	130,804	0.04%	大買/
2021/08/18	52	217.78	60.3	215.07	226.00	-8.3	129,864	-0.01%
2021/08/17	50	213.79	46	213.14	205.50	4	130,875	0.00%
2021/08/16	54	213.68	59.1	213.16	215.00	-5.1	131,847	0.00%
2021/08/13	59.1	226.70	83	225.64	215.00	-23.9	131,260	-0.02%
2021/08/12	119	226.58	46	219.29	230.00	73	131,665	0.06%	大買/
2021/08/11	28.1	216.15	103	219.83	217.00	-74.9	131,247	-0.06%	大賣/
2021/08/10	53.1	231.44	54.5	228.47	225.00	-1.5	129,537	0.00%
2021/08/09	66.1	235.09	57	231.47	229.00	9.1	128,839	0.01%
2021/08/06	36	232.97	26.1	233.70	231.00	9.9	128,536	0.01%
2021/08/05	67.8	225.22	28	226.77	221.00	39.8	127,154	0.03%
2021/08/04	73	232.78	109	232.04	233.00	-36	126,543	-0.03%	大賣/
2021/08/03	37.1	232.82	40	232.36	229.00	-2.9	126,639	0.00%
2021/08/02	51.1	221.97	67	223.77	232.00	-16	125,565	-0.01%
2021/07/30	139.4	243.00	101.2	243.79	223.50	38.2	123,176	0.03%	大買/大賣/
2021/07/29	87.4	237.80	83.1	239.59	248.00	4.4	120,666	0.00%
2021/07/28	103	208.83	94.3	210.17	225.50	8.7	118,502	0.01%	大買/
2021/07/27	80.1	205.65	89.1	203.86	205.00	-9	116,098	-0.01%
2021/07/26	68.4	229.79	60.3	229.63	216.50	8.2	115,006	0.01%
2021/07/23	56.1	244.65	64.1	243.67	240.00	-8	113,819	-0.01%
2021/07/22	71.5	228.80	82.9	228.61	240.00	-11.4	112,099	-0.01%
2021/07/21	92.7	254.21	99.8	249.56	238.50	-7.1	109,689	-0.01%
2021/07/20	66.2	270.55	50.2	268.38	260.50	16	107,231	0.01%
2021/07/19	39.2	290.49	38.1	291.66	286.00	1.1	105,706	0.00%
2021/07/16	114.7	291.12	103.1	292.77	286.00	11.6	105,178	0.01%	大買/大賣/
2021/07/15	57.3	266.91	87.5	271.28	278.50	-30.2	102,364	-0.03%
2021/07/14	99	252.75	117	248.21	253.50	-18	101,196	-0.02%	大賣/
2021/07/13	94.2	280.18	62.2	274.89	258.50	32	98,531	0.03%
2021/07/12	65.1	288.41	74.3	288.53	287.00	-9.2	96,744	-0.01%
2021/07/09	89.8	291.22	71.1	290.03	275.00	18.7	94,700	0.02%
2021/07/08	159	290.16	174.6	285.52	304.00	-15.6	92,400	-0.02%	大買/大賣/
2021/07/07	62.3	290.21	56.5	287.84	276.50	5.9	89,534	0.01%
2021/07/06	134.9	307.97	124.2	308.23	296.00	10.7	87,537	0.01%	大買/大賣/
2021/07/05	86	316.25	77.6	311.28	302.00	8.4	85,714	0.01%
2021/07/02	105.2	340.61	117.1	337.41	326.50	-11.9	83,762	-0.01%	大買/大賣/
2021/07/01	132.6	337.98	143.4	341.69	336.00	-10.7	81,705	-0.01%	大買/大賣/
2021/06/30	48.5	307.62	82.1	311.02	321.00	-33.6	77,304	-0.04%
2021/06/29	167.4	309.79	131.6	307.88	292.00	35.8	75,146	0.05%	大買/大賣/
2021/06/28	67.2	292.10	65.5	297.38	300.00	1.7	71,395	0.00%
2021/06/25	134.1	266.44	150.2	266.74	273.00	-16.1	70,194	-0.02%	大買/大賣/
2021/06/24	56.2	241.18	58.1	237.38	248.50	-1.9	67,663	0.00%
2021/06/23	145.6	247.42	133	245.50	226.00	12.6	65,883	0.02%	大買/大賣/
2021/06/22	188.3	263.14	118	265.65	251.00	70.3	61,674	0.11%	大買/大賣/
2021/06/21	31.2	239.84	35.2	245.53	249.00	-4	58,851	-0.01%
2021/06/18	35.2	215.97	36	220.00	226.50	-0.8	58,156	0.00%
2021/06/17	31	205.73	127	202.08	206.00	-96	56,643	-0.17%	大賣/
2021/06/16	137	206.93	23	207.94	205.50	114	55,154	0.21%	大買/鉅額交易
2021/06/15	2	188.00	4	191.50	191.50	-2	53,839	0.00%
2021/06/11	5	167.70	8.2	170.53	174.50	-3.2	53,432	-0.01%
2021/06/10	1.1	152.58	0	0.00	159.00	1.1	53,228	0.00%
2021/06/09	7.1	160.42	0	0.00	160.00	7.1	53,324	0.01%
2021/06/08	4	160.00	1.4	162.60	165.00	2.6	53,404	0.00%
2021/06/07	3.2	146.95	5	146.30	153.00	-1.8	53,464	0.00%
2021/06/04	7.2	157.24	13	156.42	155.50	-5.8	53,521	-0.01%
2021/06/03	3	163.67	5	161.40	161.00	-2	53,592	0.00%
2021/06/02	4.2	161.99	2	163.00	160.00	2.2	53,515	0.00%
2021/06/01	2	153.25	14	150.36	159.50	-12	53,205	-0.02%
2021/05/31	18.1	150.29	8	157.63	145.00	10.1	53,006	0.02%
2021/05/28	24	149.48	74	151.83	154.50	-50	52,533	-0.10%
2021/05/27	47.2	137.87	35.2	138.55	140.50	11.9	50,723	0.02%
2021/05/26	9	122.50	26	122.50	128.00	-17	47,866	-0.04%
2021/05/25	88	122.57	26	122.62	116.50	62	46,237	0.13%
2021/05/24	30	120.22	73.2	122.55	125.00	-43.2	43,825	-0.10%
2021/05/21	9	112.83	35.3	113.36	114.00	-26.3	42,234	-0.06%
2021/05/20	64	101.75	52	98.14	104.00	12	41,724	0.03%
2021/05/19	26	92.48	18	92.82	94.60	8	39,609	0.02%
2021/05/18	6	84.72	10	84.60	86.00	-4	39,042	-0.01%
2021/05/17	32.5	78.32	31	79.08	78.20	1.5	38,911	0.00%
2021/05/14	45	78.62	59	77.21	81.60	-14	37,764	-0.04%
2021/05/13	21.1	81.42	21	81.60	80.10	0.1	36,679	0.00%
2021/05/12	7.1	91.47	0.2	88.90	88.90	6.9	36,346	0.02%
2021/05/11	21	102.11	24	100.52	98.70	-3	36,361	-0.01%
2021/05/10	15.2	98.20	20	99.21	101.50	-4.8	35,317	-0.01%
2021/05/07	6	90.82	10	89.88	92.30	-4	34,558	-0.01%
2021/05/06	10.1	91.77	5	91.56	89.90	5.1	34,312	0.01%
2021/05/05	10	93.53	21.1	92.81	92.50	-11.1	33,721	-0.03%
2021/05/04	32	93.92	12	94.23	91.40	20	33,189	0.06%
2021/05/03	22.2	100.94	22	101.69	101.50	0.2	32,428	0.00%
2021/04/29	6	93.47	2	93.90	94.70	4	31,563	0.01%
2021/04/28	5	95.14	3	94.83	92.50	2	31,936	0.01%
2021/04/27	27.1	93.32	20	93.01	91.20	7.1	31,941	0.02%
2021/04/26	2	86.40	2.1	88.59	90.20	-0.1	31,963	0.00%
2021/04/23	15	85.37	16	83.92	82.00	-1	32,715	0.00%
2021/04/22	30	92.40	36	93.64	85.80	-6	32,945	-0.02%
2021/04/21	20	84.13	18	88.00	89.60	2	32,068	0.01%
2021/04/20	14	80.20	15	80.30	81.50	-1	31,928	0.00%
2021/04/19	12	78.24	6	79.93	80.60	6	32,264	0.02%
2021/04/16	0	0.00	11	70.83	73.30	-11	32,430	-0.03%
2021/04/15	6	66.88	4	65.25	66.70	2	32,892	0.01%
2021/04/14	49	64.76	36	64.03	65.30	13	34,186	0.04%
2021/04/13	22	63.85	29.6	63.80	64.30	-7.6	34,459	-0.02%
2021/04/12	19	61.11	18	63.67	64.00	1	35,159	0.00%
2021/04/09	3	57.13	3	57.73	58.20	0	36,862	0.00%
2021/04/08	12	58.86	14.1	58.67	58.90	-2.1	37,908	-0.01%
2021/04/07	17	57.93	23	58.31	58.70	-6	39,236	-0.02%
2021/04/06	26.1	55.68	29	57.36	57.40	-2.9	42,280	-0.01%
2021/04/01	11	56.30	10	56.50	55.90	1	43,279	0.00%
2021/03/31	11	56.67	14	56.61	55.10	-3	44,129	-0.01%
2021/03/30	12	55.18	2	54.30	54.60	10	44,067	0.02%
2021/03/29	3	55.03	7	55.30	55.40	-4	44,720	-0.01%
2021/03/26	2	50.65	4	51.38	52.90	-2	46,649	0.00%
2021/03/25	1	50.00	0	0.00	49.90	1	47,659	0.00%
2021/03/24	3	52.13	1	52.20	52.00	2	48,732	0.00%
2021/03/23	17	54.59	13.7	52.74	51.70	3.3	48,863	0.01%
2021/03/22	15	53.40	29	53.78	54.50	-14	48,009	-0.03%
2021/03/19	6	50.20	6	49.55	49.55	0	47,755	0.00%
2021/03/18	1.7	49.81	2	49.83	49.95	-0.3	48,015	0.00%
2021/03/17	1	49.00	0	0.00	49.00	1	48,441	0.00%
2021/03/16	0	0.00	2	48.40	48.65	-2	48,956	0.00%
2021/03/12	0	0.00	1	47.95	47.40	-1	50,455	0.00%
2021/03/10	0	0.00	1	47.34	47.00	-1	50,926	0.00%
2021/03/09	1.3	47.68	4	46.64	47.50	-2.7	51,141	-0.01%
2021/03/08	3	45.93	0	0.00	45.40	3	51,479	0.01%
2021/03/05	1	46.00	1	46.25	45.85	0	51,890	0.00%
2021/03/04	0	0.00	0.3	46.25	46.05	-0.3	52,319	0.00%
2021/03/03	1	46.50	1.2	46.62	47.30	-0.2	52,717	0.00%
2021/03/02	1.3	48.00	6	46.84	45.50	-4.7	53,775	-0.01%
2021/02/26	1	46.95	4	47.75	47.95	-3	54,074	-0.01%
2021/02/25	1	47.40	18	47.82	47.30	-17	54,060	-0.03%
2021/02/24	3	47.15	0	0.00	46.00	3	54,183	0.01%
2021/02/23	22	47.17	6	47.00	46.70	16	54,262	0.03%
2021/02/22	1	47.30	4.4	46.85	46.75	-3.4	54,800	-0.01%
2021/02/19	5	44.85	0	0.00	44.50	5	54,951	0.01%
2021/02/18	6	45.42	5	45.22	45.25	1	55,206	0.00%
2021/02/17	0.1	44.00	2	43.85	43.90	-1.9	54,788	0.00%
2021/02/05	2	43.33	1	42.30	42.20	1	54,773	0.00%
2021/02/03	22	42.95	21	42.93	42.25	1	55,361	0.00%
2021/02/02	2	44.10	10	44.04	43.50	-8	56,019	-0.01%
2021/02/01	2	41.38	2	41.80	41.35	0	55,488	0.00%
2021/01/29	10	43.20	10	43.15	42.80	0	55,267	0.00%
2021/01/28	38	44.91	39	44.91	44.75	-1	55,130	0.00%
2021/01/27	20	45.56	20	45.17	44.55	0	54,963	0.00%
2021/01/26	26	45.66	27.7	45.71	45.60	-1.7	55,058	0.00%
2021/01/25	49.7	45.86	38.2	45.90	45.65	11.5	54,998	0.02%
2021/01/22	25.8	44.78	28	44.77	44.80	-2.2	54,629	0.00%
2021/01/21	26	43.86	25	43.88	42.70	1	54,212	0.00%
2021/01/20	26.1	42.59	27	42.75	42.10	-1	53,579	0.00%
2021/01/19	32.4	45.06	37	44.41	43.20	-4.6	52,968	-0.01%
2021/01/18	33.9	43.68	31	43.18	45.10	2.9	52,507	0.01%
2021/01/15	14.5	44.49	38.1	44.39	43.25	-23.6	51,347	-0.05%
2021/01/14	26	49.50	16	49.20	48.05	10	50,492	0.02%
2021/01/13	0.1	48.63	10.4	49.22	48.00	-10.3	50,040	-0.02%
2021/01/12	16	49.75	8	49.48	49.05	8	49,715	0.02%
2021/01/11	33	49.38	18.2	49.79	50.40	14.8	48,278	0.03%
2021/01/08	13.7	48.31	23.3	47.79	48.50	-9.6	47,488	-0.02%
2021/01/07	26.8	46.72	41	46.85	47.35	-14.2	46,536	-0.03%
2021/01/06	11	52.84	6	52.85	50.30	5	45,072	0.01%
2021/01/05	31	55.37	33.3	55.41	54.60	-2.3	44,340	-0.01%
2021/01/04	101	55.72	62.2	56.14	57.10	38.8	43,023	0.09%	大買/
2020/12/31	44.5	51.58	43.2	52.01	52.90	1.3	40,875	0.00%
2020/12/30	48.7	49.35	43.2	49.83	50.10	5.5	39,737	0.01%
2020/12/29	79.8	52.71	24	54.10	49.35	55.8	38,285	0.15%
2020/12/28	26	51.50	22.4	51.41	52.80	3.6	35,075	0.01%
2020/12/25	21	47.71	59	47.74	48.00	-38	33,634	-0.11%
2020/12/24	8	46.09	11	45.32	45.25	-3	32,551	-0.01%
2020/12/23	19.3	44.82	20	43.97	45.45	-0.7	32,156	0.00%
2020/12/22	171	48.58	179	47.07	43.15	-8	31,216	-0.03%	大買/大賣/
2020/12/21	103	45.21	91	45.51	47.50	12	28,681	0.04%	大買/
2020/12/18	116	43.45	134	43.46	43.20	-18	27,305	-0.07%	大買/大賣/
2020/12/17	4	42.25	2	42.38	42.35	2	25,975	0.01%
2020/12/16	4	40.86	4	40.83	41.00	0	25,507	0.00%
2020/12/14	11	40.90	5	41.23	40.75	6	24,601	0.02%
2020/12/11	15	41.11	33	40.92	38.95	-18	24,110	-0.07%
2020/12/10	3	41.53	11.3	41.67	41.40	-8.3	23,548	-0.04%
2020/12/09	7	41.33	2	41.55	41.40	5	22,943	0.02%
2020/12/08	8	40.43	2	41.25	40.60	6	22,173	0.03%
2020/12/07	2	38.40	3	39.23	38.25	-1	21,113	0.00%
2020/12/04	2	38.00	1	39.30	38.00	1	20,573	0.00%
2020/12/03	2	40.25	5	40.01	39.50	-3	20,136	-0.01%
2020/12/02	4.3	40.27	2	39.55	40.00	2.3	19,824	0.01%
2020/12/01	5	41.51	3.3	42.46	41.10	1.8	19,317	0.01%
2020/11/30	8	43.21	2	42.85	43.70	6	18,836	0.03%
2020/11/27	16	41.35	16	41.59	43.00	0	18,393	0.00%
2020/11/26	32	42.85	5	42.18	40.65	27	17,895	0.15%
2020/11/25	17	39.15	28	39.34	40.90	-11	16,799	-0.07%
2020/11/24	2	37.25	3	37.42	37.20	-1	16,009	-0.01%
2020/11/23	11	37.71	4	37.70	37.45	7	15,818	0.04%
2020/11/20	6	37.37	0	0.00	36.75	6	15,621	0.04%
2020/11/19	8	36.93	5	37.03	37.45	3	15,539	0.02%
2020/11/18	10	35.70	32	34.81	36.40	-22	14,552	-0.15%
2020/11/17	11	32.67	1.3	32.45	33.35	9.7	13,788	0.07%
2020/11/16	3.3	31.43	5	31.77	31.55	-1.7	13,474	-0.01%
2020/11/13	10	30.60	0	0.00	30.60	10	13,393	0.07%
2020/11/12	7	31.46	0	0.00	31.20	7	13,198	0.05%
2020/11/11	5	30.16	24	30.90	32.45	-19	13,081	-0.15%
2020/11/10	10	31.53	17	31.07	29.80	-7	12,631	-0.06%
2020/11/09	0	0.00	20	32.25	32.25	-20	11,564	-0.17%
2020/11/06	3	29.15	0	0.00	29.35	3	11,333	0.03%
2020/11/04	5	28.29	3.5	28.43	28.90	1.5	11,238	0.01%
2020/11/03	8	28.53	8	28.55	28.60	0	11,022	0.00%
2020/11/02	1	27.10	13	27.56	27.00	-12	10,673	-0.11%
2020/10/30	14	26.66	10	26.55	26.20	4	10,273	0.04%
2020/10/29	11	26.66	10	26.39	26.70	1	10,172	0.01%
2020/10/28	2	26.40	20	26.93	26.15	-18	10,059	-0.18%
2020/10/27	10.2	26.50	14	26.11	26.10	-3.8	9,870	-0.04%
2020/10/26	33	25.94	11	26.40	26.85	22	9,717	0.23%
2020/10/22	1	24.50	60	24.54	24.45	-59	9,161	-0.64%
2020/10/21	11	25.13	1	25.15	25.30	10	9,085	0.11%
2020/10/20	4	25.10	5	25.24	25.25	-1	8,840	-0.01%
2020/10/16	0	0.00	5	23.55	23.55	-5	8,469	-0.06%
2020/10/15	0	0.00	2	23.95	24.05	-2	8,399	-0.02%
2020/10/14	42	24.44	1	25.00	24.55	41	8,292	0.49%
2020/10/13	6	24.80	21	23.58	25.05	-15	8,112	-0.18%
2020/10/12	0	0.00	1	22.70	23.15	-1	7,687	-0.01%
2020/10/08	0	0.00	1	23.55	23.80	-1	7,540	-0.01%
2020/10/07	3	23.50	11	23.93	24.45	-8	7,351	-0.11%
2020/10/06	28	23.01	5	22.40	23.45	23	7,094	0.32%
2020/10/05	13	21.60	2	22.00	22.85	11	6,852	0.16%
2020/09/30	5	21.40	5	21.25	21.25	0	6,606	0.00%
2020/09/29	5	21.89	5	21.58	21.00	0	6,614	0.00%
2020/09/28	9	21.45	14	21.45	21.65	-5	6,365	-0.08%
2020/09/25	5	20.20	5	20.37	20.45	0	6,001	0.00%
2020/09/18	5	20.35	0	0.00	20.30	5	5,627	0.09%
2020/09/17	1	20.20	0	0.00	20.20	1	5,586	0.02%
2020/09/15	0	0.00	11	19.55	19.80	-11	5,503	-0.20%
2020/09/14	5	20.00	0	0.00	19.75	5	5,435	0.09%
2020/09/10	11	20.35	0	0.00	20.40	11	5,238	0.21%
2020/09/04	1	20.00	0	0.00	20.00	1	4,899	0.02%
2020/09/02	0	0.00	1	20.50	20.70	-1	4,671	-0.02%
2020/09/01	0	0.00	1	20.90	20.95	-1	4,595	-0.02%
2020/08/31	1	21.25	0	0.00	21.20	1	4,531	0.02%
2020/08/28	1	20.80	0	0.00	21.00	1	4,317	0.02%
2020/08/27	1.3	20.98	0	0.00	20.90	1.3	4,277	0.03%
2020/08/26	1	22.25	0	0.00	22.10	1	4,161	0.02%
2020/08/20	0	0.00	1	19.70	19.95	-1	3,447	-0.03%
2020/08/19	1	20.45	5	20.85	20.35	-4	3,250	-0.12%
2020/08/17	0	0.00	5	20.35	20.05	-5	2,835	-0.18%
2020/08/14	15	19.85	5	20.35	19.90	10	2,607	0.38%
2020/08/13	5	19.30	0	0.00	19.05	5	2,275	0.22%
2020/08/12	0	0.00	2	18.60	18.80	-2	2,218	-0.09%
2020/08/11	6	18.87	0	0.00	18.80	6	2,191	0.27%
2020/08/06	0	0.00	1	18.30	18.30	-1	2,057	-0.05%
2020/07/29	0.3	17.00	0	0.00	17.00	0.3	2,021	0.02%
2020/07/27	1	17.15	0	0.00	17.15	1	2,045	0.05%
2020/07/20	0	0.00	1	17.85	17.90	-1	2,074	-0.05%
2020/07/13	1	18.70	6	18.55	18.80	-5	2,028	-0.25%
2020/07/10	6	18.43	0	0.00	18.65	6	2,028	0.30%
2020/07/07	15	18.40	30	18.00	18.40	-15	1,792	-0.84%
2020/07/06	0	0.00	1	17.60	17.65	-1	1,677	-0.06%
2020/07/03	1	16.80	1	16.90	16.90	0	1,623	0.00%
2020/06/18	1	16.50	0	0.00	16.50	1	1,848	0.05%
2020/04/16	0	0.00	1	15.90	15.95	-1	2,161	-0.05%
2020/04/07	0	0.00	10	14.60	14.50	-10	2,062	-0.48%
2020/03/27	0	0.00	1	13.95	13.90	-1	1,903	-0.05%
2020/03/25	0	0.00	29	13.50	13.25	-29	1,844	-1.57%
2020/03/24	10	12.50	0	0.00	12.60	10	1,814	0.55%
2020/03/23	10	12.00	0	0.00	12.25	10	1,812	0.55%
2020/03/19	11	11.90	0	0.00	11.90	11	1,715	0.64%
2020/03/17	5	13.55	0	0.00	13.40	5	1,565	0.32%
2020/03/13	6	14.68	0	0.00	15.10	6	1,496	0.40%
2020/02/10	0	0.00	7	16.95	16.90	-7	1,241	-0.56%
2020/02/04	5	16.90	0	0.00	16.95	5	1,235	0.40%
2020/01/20	6	18.15	0	0.00	18.15	6	1,124	0.53%
2019/10/30	0	0.00	1	18.25	18.35	-1	3,346	-0.03%
2019/10/17	5	17.65	0	0.00	17.65	5	4,570	0.11%
2019/10/01	5	18.20	0	0.00	18.25	5	4,625	0.11%
2019/09/11	0	0.00	25	18.90	18.85	-25	4,908	-0.51%
2019/09/05	0	0.00	2	19.70	19.75	-2	4,873	-0.04%
2019/09/04	5	20.45	3	20.05	20.15	2	4,831	0.04%
2019/09/03	25	19.95	0	0.00	20.20	25	4,719	0.53%
2019/09/02	0	0.00	1	19.20	19.15	-1	4,583	-0.02%
2019/08/29	1	19.05	0	0.00	19.00	1	4,544	0.02%
2019/08/26	0	0.00	1	19.25	18.75	-1	4,612	-0.02%
2019/08/20	1	18.70	0	0.00	18.75	1	4,536	0.02%
2019/08/15	0	0.00	10	20.15	19.80	-10	4,356	-0.23%
2019/08/14	3	20.95	0	0.00	21.05	3	4,292	0.07%
2019/08/13	15	20.64	0	0.00	20.60	15	4,250	0.35%
2019/08/08	153	20.87	600	20.67	21.40	-447	4,184	-10.68%	大買/大賣/鉅額交易
2019/08/07	447	20.45	0	0.00	20.50	447	4,085	10.94%	大買/鉅額交易
2019/08/06	0	0.00	3	20.55	20.55	-3	4,031	-0.07%
2019/08/05	20	21.67	19	21.27	21.40	1	3,939	0.03%
2019/08/01	64	20.87	636	20.92	20.85	-572	3,588	-15.94%	大賣/鉅額交易
2019/07/31	572	20.95	1	20.85	20.75	571	3,472	16.45%	大買/鉅額交易
2019/07/30	1	21.95	1	21.20	21.25	0	3,382	0.00%
2019/07/29	46	21.69	53	21.84	22.10	-7	3,295	-0.21%
2019/07/25	51	20.51	60	20.99	21.90	-9	2,829	-0.32%
2019/07/24	17	20.05	25	20.23	20.40	-8	2,501	-0.32%
2019/07/22	0	0.00	6	19.45	19.25	-6	2,169	-0.28%
2019/07/04	2	19.28	0	0.00	19.25	2	1,874	0.11%
2019/06/13	0	0.00	2	18.08	18.40	-2	1,370	-0.15%
2019/06/04	0	0.00	2	17.90	18.00	-2	1,236	-0.16%
2019/06/03	2	17.95	2	18.05	17.85	0	1,208	0.00%
2019/05/30	0	0.00	7	18.81	18.85	-7	1,052	-0.67%
2019/05/29	0	0.00	5	18.45	18.50	-5	994	-0.50%
2019/05/24	0	0.00	2	17.90	17.90	-2	854	-0.23%
2019/05/21	0	0.00	1	17.40	17.55	-1	794	-0.13%
2019/05/06	1	16.40	4	16.30	16.35	-3	665	-0.45%
2019/04/22	0	0.00	2	16.43	16.55	-2	590	-0.34%
2019/04/01	5	16.00	0	0.00	16.00	5	459	1.09%
2019/03/15	1	15.95	0	0.00	16.05	1	466	0.21%
2019/02/13	0	0.00	1	16.00	16.05	-1	470	-0.21%
2019/02/12	0.6	15.85	0	0.00	15.95	0.6	468	0.13%
2019/01/22	0.2	15.75	0	0.00	15.75	0.2	474	0.04%
2019/01/14	0	0.00	1	15.80	15.65	-1	540	-0.18%
2018/12/14	2	16.30	0	0.00	16.10	2	788	0.25%
2018/12/12	0	0.00	1	16.35	16.35	-1	798	-0.13%
2018/12/04	1	16.05	0	0.00	16.00	1	861	0.12%
2018/10/26	3	15.55	0	0.00	15.80	3	1,126	0.27%
2018/08/31	0	0.00	1	16.80	16.80	-1	1,339	-0.07%
2018/08/15	0	0.00	15	16.85	16.90	-15	1,214	-1.23%
2018/08/13	0	0.00	5	16.80	16.80	-5	1,224	-0.41%
2018/07/16	5	17.00	0	0.00	16.80	5	1,260	0.40%
2018/06/15	6	16.70	0	0.00	16.50	6	1,356	0.44%
2018/06/11	2	16.70	0	0.00	16.70	2	1,473	0.14%
2018/06/06	0	0.00	2	16.70	16.70	-2	1,534	-0.13%
2018/04/13	4	17.13	0	0.00	17.25	4	2,008	0.20%
2018/04/11	1	17.70	0	0.00	17.50	1	2,003	0.05%
2018/04/09	3	17.93	0	0.00	17.90	3	2,055	0.15%
2018/03/31	0	0.00	1	17.95	17.95	-1	2,168	-0.05%
2018/03/30	1	17.95	0	0.00	17.90	1	2,196	0.05%
2018/03/28	3	17.90	0	0.00	17.90	3	2,191	0.14%
2018/03/23	2	17.95	5	17.90	18.00	-3	2,196	-0.14%
2018/03/15	5	18.00	0	0.00	17.85	5	2,191	0.23%
2018/02/26	0	0.00	0.1	18.00	18.00	-0.1	3,151	0.00%
2018/02/23	0	0.00	0.1	18.10	18.10	-0.1	3,173	0.00%
2018/02/06	8	17.71	5	17.35	17.25	3	3,230	0.09%
2018/02/05	1	18.00	0	0.00	18.30	1	3,155	0.03%
2018/01/30	0	0.00	0.5	18.80	18.80	-0.5	3,123	-0.02%
2018/01/26	0	0.00	0.4	18.95	18.90	-0.4	3,131	-0.01%
2018/01/24	1	19.25	0	0.00	19.40	1	3,116	0.03%
2018/01/18	1	19.95	0	0.00	19.85	1	3,078	0.03%
2018/01/17	0.4	19.85	0	0.00	20.00	0.4	3,103	0.01%
2018/01/10	1	19.90	2	19.98	19.90	-1	3,335	-0.03%
2018/01/09	4.4	19.81	0	0.00	19.95	4.4	3,311	0.13%
2018/01/08	1	19.70	1	19.85	19.65	0	3,293	0.00%
2018/01/04	1	19.45	0	0.00	19.45	1	3,285	0.03%
2018/01/03	27	19.60	29	19.93	19.60	-2	3,300	-0.06%