萬海 (2615)-富邦-岡山券商分點個股進出

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
45.50
漲跌
▲0.05
漲幅
+0.11%
成交量
3,861張
產業
上市航運類股
2306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－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山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
2024/04/25	4	45.10	2.9	45.43	45.50	1.1	7,008	0.02%
2024/04/24	4	45.39	1	45.35	45.45	3	7,132	0.04%
2024/04/23	0	44.60	1	44.80	44.95	-1	7,199	-0.01%
2024/04/22	1	43.87	3	44.77	43.85	-2	7,263	-0.03%
2024/04/19	1	43.25	0	0.00	43.25	1	7,188	0.01%
2024/04/17	3	42.87	1	43.20	42.80	2	7,256	0.03%
2024/04/16	5	43.66	2	43.23	42.90	3	7,492	0.04%
2024/04/10	5	44.75	2	45.20	44.50	3	9,432	0.03%
2024/04/09	0.1	44.65	0	0.00	44.95	0.1	9,660	0.00%
2024/04/08	0.1	43.73	2	43.30	44.10	-1.9	10,167	-0.02%
2024/04/03	0	0.00	5	43.95	43.65	-5	10,191	-0.05%
2024/03/28	0	44.32	2	44.00	44.00	-2	11,852	-0.02%
2024/03/27	1.1	44.60	0	0.00	44.45	1.1	13,593	0.01%
2024/03/26	2	44.43	0	0.00	44.55	2	14,921	0.01%
2024/03/25	2	45.40	1	45.65	45.40	1	15,353	0.01%
2024/03/22	1	44.75	0	0.00	45.30	1	16,105	0.01%
2024/03/21	0.5	45.10	0	0.00	45.10	0.5	16,959	0.00%
2024/03/20	1	45.35	0	0.00	45.00	1	17,230	0.01%
2024/03/19	0	45.97	1	46.25	45.50	-1	17,402	-0.01%
2024/03/18	0	45.35	0	0.00	45.65	0	17,526	0.00%
2024/03/15	8	45.19	1	45.70	46.45	7	17,778	0.04%
2024/03/14	3.1	47.44	0	0.00	47.10	3.1	17,606	0.02%
2024/03/13	6.1	49.28	1	50.10	49.00	5.1	17,484	0.03%
2024/03/12	0.5	49.60	0	0.00	49.45	0.5	17,429	0.00%
2024/03/11	0	49.30	0	0.00	49.30	0	17,544	0.00%
2024/03/08	0	48.90	0	0.00	48.65	0	17,905	0.00%
2024/03/07	2	48.40	0	0.00	48.10	2	18,241	0.01%
2024/03/06	4	48.80	0	0.00	48.40	4	18,390	0.02%
2024/03/04	1	49.30	0	0.00	49.65	1	18,350	0.01%
2024/03/01	3	49.87	8	49.56	49.90	-5	18,376	-0.03%
2024/02/29	6	50.40	1	50.40	50.40	5	18,247	0.03%
2024/02/26	1	49.05	0	0.00	48.80	1	17,833	0.01%
2024/02/23	2.3	49.74	2	50.20	49.65	0.3	17,845	0.00%
2024/02/22	1.4	49.65	0	0.00	50.00	1.4	17,821	0.01%
2024/02/21	5.4	48.97	1	49.00	49.00	4.4	17,723	0.02%
2024/02/20	0	48.80	0	0.00	48.65	0	17,675	0.00%
2024/02/16	3.1	47.38	3.5	47.41	47.30	-0.4	17,819	0.00%
2024/02/15	2.1	47.07	2.1	46.71	47.20	-0.1	17,961	0.00%
2024/02/02	3	48.25	0	0.00	48.20	3	17,983	0.02%
2024/02/01	0	0.00	1	49.85	49.65	-1	17,868	-0.01%
2024/01/31	1	49.00	0	0.00	48.90	1	17,839	0.01%
2024/01/29	0.3	50.00	3	50.10	50.00	-2.7	17,858	-0.02%
2024/01/26	4.1	49.69	1	49.60	49.75	3.1	17,882	0.02%
2024/01/25	1	49.80	0	0.00	49.75	1	17,876	0.01%
2024/01/24	1	50.70	1	50.90	50.50	0	17,811	0.00%
2024/01/23	1	51.10	2	50.35	50.20	-1	17,846	-0.01%
2024/01/22	2.1	49.97	2	50.90	50.70	0.1	17,889	0.00%
2024/01/19	3	51.57	0	0.00	51.20	3	17,791	0.02%
2024/01/17	6.2	51.03	2	52.55	51.00	4.2	17,539	0.02%
2024/01/16	0	0.00	2	51.60	52.00	-2	17,383	-0.01%
2024/01/15	6	53.52	5	53.26	52.80	1	17,235	0.01%
2024/01/12	5	52.44	3	52.57	52.50	2	17,179	0.01%
2024/01/11	1	50.80	0	0.00	50.90	1	17,038	0.01%
2024/01/10	7	50.57	7	51.11	50.70	0	16,960	0.00%
2024/01/09	27.1	52.84	20.5	53.11	52.40	6.6	16,693	0.04%
2024/01/08	6	56.73	3	56.77	56.20	3	16,210	0.02%
2024/01/05	4	57.53	14	57.25	57.90	-10	15,999	-0.06%
2024/01/04	16.6	57.65	47	57.93	57.00	-30.4	15,558	-0.20%
2024/01/03	4.4	55.27	5.2	55.17	55.00	-0.8	14,793	-0.01%
2024/01/02	7	57.94	7	57.30	54.70	0	14,512	0.00%
2023/12/29	18	55.29	9	55.17	55.00	9	13,941	0.06%
2023/12/28	4	55.60	9	56.00	55.20	-5	13,906	-0.04%
2023/12/27	39	57.42	5.6	57.20	56.60	33.4	13,795	0.24%
2023/12/26	0	0.00	4	55.30	56.00	-4	13,532	-0.03%
2023/12/25	72	55.11	77.4	55.16	54.50	-5.4	13,140	-0.04%
2023/12/22	118	60.57	154.4	60.77	60.10	-36.4	12,342	-0.29%	大買/大賣/
2023/12/21	87.5	58.32	30.2	55.54	59.60	57.4	10,570	0.54%
2023/12/20	5	52.76	7	53.24	54.50	-2	9,261	-0.02%
2023/12/19	21	53.25	18.3	52.70	52.30	2.7	8,798	0.03%
2023/12/18	33.1	52.34	33	51.93	52.90	0.1	8,116	0.00%
2023/12/15	1	49.95	1	50.60	50.60	0	7,335	0.00%
2023/12/14	0	49.05	0	0.00	49.05	0	7,080	0.00%
2023/12/13	0.6	50.40	1	51.20	50.10	-0.4	6,925	-0.01%
2023/12/12	0.5	52.40	0.5	52.80	51.80	0	7,366	0.00%
2023/12/11	3	52.47	2.1	52.68	52.40	0.9	7,192	0.01%
2023/12/08	0	0.00	1	50.70	51.10	-1	6,988	-0.01%
2023/12/07	0	0.00	1	50.40	50.10	-1	6,981	-0.01%
2023/12/06	2	51.25	2	50.80	51.30	0	6,957	0.00%
2023/12/05	4	51.55	3	51.43	52.00	1	6,865	0.01%
2023/12/04	9.1	51.03	17.2	50.62	52.50	-8.1	6,511	-0.12%
2023/12/01	6	48.47	2	48.00	48.65	4	6,098	0.07%
2023/11/30	2	47.00	0	0.00	46.70	2	5,955	0.03%
2023/11/29	10	46.68	0	0.00	46.55	10	6,006	0.17%
2023/11/22	1	45.65	0	0.00	45.65	1	6,052	0.02%
2023/11/21	2	46.70	0	0.00	46.55	2	6,010	0.03%
2023/11/17	0	0.00	1	47.50	47.25	-1	6,174	-0.02%
2023/11/16	1	47.40	1	47.55	47.40	0	6,207	0.00%
2023/11/15	1	47.85	4	47.15	47.85	-3	6,230	-0.05%
2023/11/14	1	46.85	0	0.00	46.10	1	6,289	0.02%
2023/11/13	1	45.25	0	0.00	45.75	1	6,211	0.02%
2023/11/08	1	46.05	0	0.00	46.10	1	6,203	0.02%
2023/11/03	0	47.40	1	47.40	47.70	-1	6,210	-0.02%
2023/11/02	0	0.00	1	47.10	47.10	-1	6,237	-0.02%
2023/10/31	1	46.10	1.1	46.87	46.20	-0.1	6,272	0.00%
2023/10/30	0	0.00	2	46.30	47.45	-2	6,225	-0.03%
2023/10/27	0	0.00	2	45.50	45.50	-2	6,150	-0.03%
2023/10/25	0.5	44.80	0	0.00	44.75	0.5	6,288	0.01%
2023/10/23	0	0.00	3	44.87	44.50	-3	6,394	-0.05%
2023/10/20	1	44.50	0	0.00	44.90	1	6,415	0.02%
2023/10/19	0	0.00	1	45.50	45.60	-1	6,456	-0.02%
2023/10/16	0.5	44.00	0	0.00	45.00	0.5	6,549	0.01%
2023/10/13	3.5	44.86	5	44.45	44.25	-1.5	6,610	-0.02%
2023/10/12	0	45.30	2	45.65	45.65	-2	6,579	-0.03%
2023/10/11	3	45.45	15	45.20	45.25	-12	6,647	-0.18%
2023/10/05	1	46.95	0	0.00	46.75	1	6,910	0.01%
2023/10/03	3	46.52	0	0.00	46.00	3	7,134	0.04%
2023/10/02	21	47.35	0	0.00	47.35	21	7,230	0.29%
2023/09/28	0	48.54	2	48.75	48.30	-2	7,291	-0.03%
2023/09/27	0	0.00	0.1	48.60	48.40	-0.1	7,636	0.00%
2023/09/26	2	48.80	0	0.00	48.70	2	8,660	0.02%
2023/09/25	0	0.00	2	49.35	49.20	-2	9,197	-0.02%
2023/09/21	6	50.43	0	0.00	49.80	6	9,532	0.06%
2023/09/20	3	51.57	2	51.65	51.30	1	9,490	0.01%
2023/09/19	0	0.00	2	51.20	50.50	-2	9,382	-0.02%
2023/09/18	2	50.70	3.1	50.30	50.90	-1.1	9,376	-0.01%
2023/09/15	0	0.00	2.2	51.39	50.60	-2.2	9,386	-0.02%
2023/09/14	0	0.00	19	48.15	48.85	-19	8,722	-0.22%
2023/09/11	0	46.10	0.7	46.02	46.00	-0.7	8,719	-0.01%
2023/09/08	0.2	46.10	2	46.55	46.30	-1.8	8,781	-0.02%
2023/09/07	1	45.70	0	0.00	45.65	1	8,817	0.01%
2023/09/06	3	46.20	0	0.00	46.30	3	8,880	0.03%
2023/09/05	0	0.00	1	47.05	47.30	-1	8,935	-0.01%
2023/09/04	0	0.00	2	46.55	46.50	-2	9,162	-0.02%
2023/09/01	0	45.27	0	0.00	44.90	0	9,167	0.00%
2023/08/31	1	45.60	1	46.40	45.30	0	9,261	0.00%
2023/08/29	0.2	45.55	0	0.00	45.35	0.2	9,324	0.00%
2023/08/28	1	46.09	0	0.00	46.10	1	9,394	0.01%
2023/08/25	0.1	46.19	0	0.00	45.90	0.1	9,499	0.00%
2023/08/24	0	46.80	0	0.00	46.00	0	9,566	0.00%
2023/08/23	1	48.90	0	0.00	47.55	1	9,478	0.01%
2023/08/21	5	49.42	1	50.50	49.30	4	9,449	0.04%
2023/08/18	2	50.50	4.2	51.13	50.50	-2.2	9,404	-0.02%
2023/08/16	0	47.70	0	0.00	47.60	0	9,232	0.00%
2023/08/15	0.1	49.50	1	49.40	49.00	-0.9	9,236	-0.01%
2023/08/14	1	49.60	1	49.70	49.50	0	9,286	0.00%
2023/08/11	1	49.50	0	0.00	50.60	1	9,367	0.01%
2023/08/09	0	50.00	3	50.33	50.10	-3	9,428	-0.03%
2023/08/08	2.1	49.94	0	0.00	50.10	2.1	9,472	0.02%
2023/08/07	0.3	50.47	1	50.50	50.50	-0.7	9,594	-0.01%
2023/08/04	0	0.00	1	51.40	51.60	-1	9,661	-0.01%
2023/08/02	1	50.20	0	0.00	51.10	1	9,689	0.01%
2023/08/01	0	51.00	0	0.00	51.10	0	9,706	0.00%
2023/07/31	1.2	50.64	0	0.00	50.40	1.2	9,784	0.01%
2023/07/28	0.8	51.64	2.3	51.46	51.80	-1.5	9,824	-0.02%
2023/07/27	0.1	50.42	0	0.00	50.40	0.1	9,917	0.00%
2023/07/26	0	50.00	2	49.50	49.45	-2	9,944	-0.02%
2023/07/24	0.5	49.86	0	0.00	49.30	0.5	10,070	0.00%
2023/07/21	0	50.90	0	0.00	50.90	0	10,120	0.00%
2023/07/20	0	51.50	0	0.00	51.90	0	10,171	0.00%
2023/07/19	0	51.10	2	51.30	50.90	-2	10,214	-0.02%
2023/07/18	0	51.30	0	0.00	50.40	0	10,362	0.00%
2023/07/17	1	51.18	0.2	51.10	51.00	0.8	10,322	0.01%
2023/07/14	0.1	50.37	0	0.00	50.40	0.1	10,323	0.00%
2023/07/13	2.2	50.10	59	50.74	49.30	-56.8	10,335	-0.55%
2023/07/12	2.1	51.62	0	0.00	51.60	2.1	10,261	0.02%
2023/07/11	8	53.50	0	0.00	53.60	8	10,245	0.08%
2023/07/10	8.1	54.69	3	54.43	53.60	5.1	10,259	0.05%
2023/07/07	3.1	56.57	3	56.57	56.70	0.1	10,090	0.00%
2023/07/06	1	57.50	1.1	57.41	57.60	-0.1	9,972	0.00%
2023/07/05	4	57.68	6	57.48	57.70	-2	9,939	-0.02%
2023/07/04	15.1	61.25	14	59.67	57.30	1.1	9,675	0.01%
2023/07/03	4	57.98	2	58.55	58.90	2	8,716	0.02%
2023/06/30	4.1	58.85	20	58.96	59.00	-15.9	8,216	-0.19%
2023/06/29	3	57.89	0	0.00	57.30	3	7,941	0.04%
2023/06/28	3	58.70	0	0.00	58.40	3	7,880	0.04%
2023/06/27	0	59.60	0	0.00	58.80	0	7,873	0.00%
2023/06/26	7.1	59.13	0	0.00	58.80	7.1	7,871	0.09%
2023/06/21	8	59.89	0	0.00	60.20	8	7,865	0.10%
2023/06/20	1	61.20	0	0.00	61.00	1	7,836	0.01%
2023/06/19	2	61.40	0	0.00	61.10	2	7,892	0.03%
2023/06/16	0.1	62.60	3	62.53	62.60	-3	7,918	-0.04%
2023/06/15	6	61.97	1.1	61.65	61.70	4.9	7,940	0.06%
2023/06/14	1	61.92	0	0.00	62.20	1	8,067	0.01%
2023/06/13	6	61.80	5	61.94	61.80	1	8,375	0.01%
2023/06/12	1	61.00	0	0.00	62.10	1	8,862	0.01%
2023/06/09	4	61.45	1	61.60	61.80	3	9,553	0.03%
2023/06/08	1	61.40	2	62.30	61.50	-1	9,687	-0.01%
2023/06/06	0	58.90	0	0.00	59.50	0	9,925	0.00%
2023/06/02	0.1	58.00	10	57.94	58.10	-9.9	10,005	-0.10%
2023/06/01	6	57.27	1	57.40	57.10	5	10,059	0.05%
2023/05/31	4	58.13	1	58.40	58.00	3	10,104	0.03%
2023/05/30	2.1	59.05	3	59.77	58.70	-1	10,281	-0.01%
2023/05/29	2.1	59.99	1.2	60.04	60.00	0.9	10,361	0.01%
2023/05/26	1	58.80	1	59.10	58.90	0	10,595	0.00%
2023/05/25	2.1	59.21	0	0.00	58.70	2.1	10,907	0.02%
2023/05/24	1	60.10	0	0.00	60.10	1	11,227	0.01%
2023/05/23	1	60.10	0	0.00	60.10	1	11,458	0.01%
2023/05/22	2	59.60	0	0.00	60.20	2	11,482	0.02%
2023/05/17	0	59.80	0	0.00	60.20	0	11,390	0.00%
2023/05/16	1	59.70	0	0.00	59.60	1	11,367	0.01%
2023/05/15	1	60.30	0	0.00	60.20	1	11,413	0.01%
2023/05/12	0	59.20	0	0.00	59.20	0	11,434	0.00%
2023/05/11	1	60.20	3	59.50	59.10	-2	11,447	-0.02%
2023/05/10	4	61.33	0	0.00	61.60	4	11,368	0.04%
2023/05/09	0	0.00	1	60.30	60.20	-1	11,394	-0.01%
2023/05/05	2	59.80	6	59.53	59.50	-4	11,898	-0.03%
2023/05/04	3.1	60.36	0	0.00	60.10	3.1	11,984	0.03%
2023/05/03	14.1	61.25	1	62.00	60.50	13.1	12,004	0.11%
2023/05/02	2	63.20	10	63.30	63.20	-8	11,970	-0.07%
2023/04/28	0.1	65.00	0	0.00	65.00	0.1	12,084	0.00%
2023/04/27	1	63.30	0	0.00	63.70	1	12,176	0.01%
2023/04/26	5	63.16	6.3	63.61	63.70	-1.3	12,253	-0.01%
2023/04/25	3.1	64.44	1	64.00	64.20	2.1	12,258	0.02%
2023/04/24	1	65.10	0	0.00	65.50	1	12,374	0.01%
2023/04/21	26.2	65.55	5	65.78	65.00	21.2	12,497	0.17%
2023/04/20	1	68.50	0.1	68.00	67.70	0.9	12,473	0.01%
2023/04/19	14.1	68.40	0	0.00	68.00	14.1	12,630	0.11%
2023/04/18	12.1	69.24	0	0.00	69.00	12.1	12,772	0.09%
2023/04/17	10	70.68	2	70.85	70.50	8	12,889	0.06%
2023/04/14	0.1	69.70	0	0.00	69.90	0.1	13,041	0.00%
2023/04/13	5	68.46	0	0.00	68.50	5	13,235	0.04%
2023/04/12	0	0.00	0.3	69.30	68.80	-0.3	13,442	0.00%
2023/04/11	2	69.00	0	0.00	68.60	2	13,740	0.01%
2023/04/10	6	69.25	0	0.00	68.80	6	14,135	0.04%
2023/04/07	1	69.31	1	69.50	69.40	0	14,505	0.00%
2023/04/06	1.1	68.61	1	68.50	67.80	0.1	14,953	0.00%
2023/03/31	0	0.00	1	69.20	68.50	-1	15,727	-0.01%
2023/03/30	2.1	69.09	0	0.00	68.50	2.1	17,126	0.01%
2023/03/28	1.1	69.61	2	69.50	69.30	-0.9	18,203	0.00%
2023/03/27	5	69.80	7	70.07	69.70	-2	18,992	-0.01%
2023/03/24	2	69.80	2	69.70	70.50	0	19,983	0.00%
2023/03/22	1	70.40	2	70.00	70.40	-1	20,171	0.00%
2023/03/21	1	69.50	1	69.70	69.00	0	20,226	0.00%
2023/03/20	3	70.03	0	0.00	69.60	3	20,233	0.01%
2023/03/17	2.1	68.80	0.1	69.00	69.00	2	20,203	0.01%
2023/03/16	7.1	68.29	2	69.80	68.20	5.1	20,128	0.03%
2023/03/15	4.1	71.33	4.3	71.40	71.00	-0.2	19,886	0.00%
2023/03/14	47.1	73.27	5	72.74	72.50	42.1	19,571	0.22%
2023/03/13	23.3	80.08	10	80.60	80.50	13.3	18,898	0.07%
2023/03/10	28.2	80.62	19	81.55	79.10	9.2	18,755	0.05%
2023/03/09	0	0.00	7	80.30	80.10	-7	18,527	-0.04%
2023/03/08	6	78.77	1	78.60	79.00	5	18,647	0.03%
2023/03/07	0	80.60	1	80.90	80.70	-1	18,699	-0.01%
2023/03/06	0	80.90	0	0.00	80.60	0	18,803	0.00%
2023/03/03	1	80.70	12	80.66	81.10	-11	19,016	-0.06%
2023/03/02	4	80.00	13.1	80.68	80.70	-9.1	19,149	-0.05%
2023/03/01	4	79.00	6.4	78.33	78.60	-2.4	18,998	-0.01%
2023/02/24	4	79.25	5	79.30	79.60	-1	18,961	-0.01%
2023/02/23	5	79.24	5	78.82	79.20	0	18,829	0.00%
2023/02/22	0	0.00	1	78.10	76.70	-1	18,592	-0.01%
2023/02/21	0.1	76.30	1	77.80	77.50	-0.9	18,344	0.00%
2023/02/20	0	0.00	1	74.00	74.00	-1	18,296	-0.01%
2023/02/17	0	0.00	0.1	72.90	73.30	-0.1	18,522	0.00%
2023/02/16	1	73.80	0	0.00	73.70	1	18,664	0.01%
2023/02/14	1	74.80	1	74.80	74.80	0	19,329	0.00%
2023/02/13	2	73.80	8	73.54	73.80	-6	19,474	-0.03%
2023/02/10	1	75.70	3	76.03	75.50	-2	19,706	-0.01%
2023/02/09	9	77.02	0	0.00	76.90	9	20,025	0.04%
2023/02/08	1	77.90	0	0.00	77.90	1	20,279	0.00%
2023/02/07	8	77.29	1	76.60	77.60	7	20,350	0.03%
2023/02/06	6	76.57	20	77.85	76.10	-14	20,482	-0.07%
2023/02/03	3.1	81.13	4.2	80.54	79.50	-1.2	20,459	-0.01%
2023/02/02	0	0.00	1	78.70	78.60	-1	20,220	0.00%
2023/02/01	5	76.52	3	76.50	76.70	2	20,217	0.01%
2023/01/31	3	75.80	13	75.62	75.90	-10	20,313	-0.05%
2023/01/30	31	74.06	0	0.00	75.60	31	20,414	0.15%
2023/01/17	1	73.60	0	0.00	73.60	1	20,433	0.00%
2023/01/12	0	74.30	1	74.10	74.10	-1	20,536	0.00%
2023/01/10	1.2	76.82	1	77.50	76.50	0.2	20,444	0.00%
2023/01/09	1	77.70	0	0.00	77.50	1	20,639	0.00%
2023/01/06	0	0.00	1	77.10	77.80	-1	20,709	0.00%
2023/01/05	1	77.90	1	78.40	77.10	0	20,762	0.00%
2023/01/04	6	78.35	0	0.00	77.10	6	20,903	0.03%
2023/01/03	1	81.80	0	0.00	79.20	1	20,825	0.00%
2022/12/30	2	80.50	0	80.40	80.10	2	20,753	0.01%
2022/12/29	0	0.00	0.1	79.10	79.20	-0.1	20,637	0.00%
2022/12/28	5	79.84	2	79.20	79.00	3	20,583	0.01%
2022/12/27	6	83.82	11	83.19	82.10	-5	20,463	-0.02%
2022/12/26	11	84.43	9	83.91	82.40	2	20,553	0.01%
2022/12/23	45.2	84.80	32.2	84.55	86.20	13.1	20,344	0.06%
2022/12/22	25	83.14	10.1	83.91	87.20	14.9	19,732	0.08%
2022/12/21	2	78.26	2.5	79.12	79.80	-0.4	18,579	0.00%
2022/12/20	2.6	78.34	5	78.06	76.70	-2.4	18,285	-0.01%
2022/12/19	2.1	77.56	2	78.90	76.20	0.1	18,086	0.00%
2022/12/16	18	75.66	16	76.17	78.80	2	17,509	0.01%
2022/12/15	0.1	71.55	1.2	72.40	72.50	-1.1	16,827	-0.01%
2022/12/13	0	0.00	3	70.40	70.30	-3	17,331	-0.02%
2022/12/09	3	69.90	2	69.80	70.10	1	17,814	0.01%
2022/12/08	0	68.90	0.2	69.10	68.60	-0.1	18,088	0.00%
2022/12/07	2.5	69.94	0	0.00	69.10	2.5	18,250	0.01%
2022/12/06	4	71.43	0	0.00	70.60	4	18,254	0.02%
2022/12/05	0	74.90	0.4	74.70	74.30	-0.4	18,390	0.00%
2022/12/02	0	74.70	2	75.10	74.50	-2	18,584	-0.01%
2022/12/01	2	76.30	2	76.15	75.30	0	18,774	0.00%
2022/11/30	2	75.70	3	75.43	76.10	-1	18,698	-0.01%
2022/11/29	0	0.00	1	73.51	74.70	-1	18,769	-0.01%
2022/11/28	2	72.85	0	0.00	72.90	2	18,998	0.01%
2022/11/25	2	75.65	8	75.65	74.90	-6	18,973	-0.03%
2022/11/24	3	75.47	3.2	74.37	75.40	-0.2	19,000	0.00%
2022/11/23	5	71.20	0	70.60	71.10	5	18,785	0.03%
2022/11/21	1.2	70.40	0	0.00	69.50	1.2	18,878	0.01%
2022/11/18	1.2	73.42	0	0.00	71.80	1.2	18,843	0.01%
2022/11/17	0	74.20	1	74.20	74.20	-1	18,944	-0.01%
2022/11/16	6	74.47	0	0.00	75.30	6	18,910	0.03%
2022/11/15	6.4	75.18	5	73.20	74.60	1.4	18,998	0.01%
2022/11/14	0	0.00	1	74.20	74.10	-1	18,805	-0.01%
2022/11/11	1	74.70	0	0.00	73.50	1	18,698	0.01%
2022/11/10	0	0.00	14	73.35	74.40	-14	18,395	-0.08%
2022/11/09	2	71.80	1	72.00	72.00	1	18,244	0.01%
2022/11/08	3	72.10	5.2	70.82	70.40	-2.2	18,282	-0.01%
2022/11/07	8	69.63	9.1	68.59	70.00	-1.1	18,009	-0.01%
2022/11/04	0	65.90	5	65.94	66.60	-5	17,759	-0.03%
2022/11/03	7.1	65.80	7	65.30	65.80	0.1	17,605	0.00%
2022/11/02	11	67.07	8	67.94	66.50	3	17,748	0.02%
2022/11/01	0.1	68.40	0	0.00	66.00	0.1	17,590	0.00%
2022/10/31	1.1	67.70	0	0.00	67.70	1.1	17,596	0.01%
2022/10/28	1	68.33	0	0.00	68.50	1	17,585	0.01%
2022/10/27	8	69.30	1	70.30	70.50	7	17,529	0.04%
2022/10/26	7	67.50	0	0.00	69.20	7	17,483	0.04%
2022/10/24	0	0.00	5	69.96	68.50	-5	17,586	-0.03%
2022/10/20	1	63.90	0.1	67.10	66.90	1	17,578	0.01%
2022/10/19	0	68.00	8	68.20	67.90	-8	17,706	-0.05%
2022/10/18	0	0.00	0	66.80	67.00	0	17,674	0.00%
2022/10/17	1.1	62.84	2.1	62.25	64.90	-0.9	17,705	-0.01%
2022/10/14	0	0.00	1	67.50	68.80	-1	17,512	-0.01%
2022/10/12	1.1	68.02	4	69.70	68.30	-2.9	18,252	-0.02%
2022/10/11	4	73.20	0	0.00	72.20	4	18,103	0.02%
2022/10/07	0	0.00	0.3	74.20	73.20	-0.3	17,998	0.00%
2022/10/06	0	0.00	1	73.60	73.60	-1	18,048	-0.01%
2022/10/05	0	72.60	0.2	74.40	72.90	-0.2	18,103	0.00%
2022/10/04	2	71.60	3	72.53	71.60	-1	18,225	-0.01%
2022/10/03	9	69.99	3.4	70.86	70.30	5.7	18,110	0.03%
2022/09/30	0	0.00	1	66.70	66.80	-1	17,994	-0.01%
2022/09/29	0.1	68.50	0	0.00	66.50	0.1	17,966	0.00%
2022/09/28	0	0.00	0.5	66.97	65.70	-0.5	17,990	0.00%
2022/09/27	18	70.80	18	70.16	71.00	0	18,355	0.00%
2022/09/26	3.5	70.47	5.1	72.52	69.40	-1.7	18,480	-0.01%
2022/09/23	4.1	75.73	3	76.70	74.90	1.1	18,620	0.01%
2022/09/22	1	74.40	0	0.00	74.70	1	18,861	0.01%
2022/09/21	1	74.18	1.5	77.97	78.30	-0.5	19,104	0.00%
2022/09/20	0	75.16	1	75.99	75.10	-1	19,163	-0.01%
2022/09/19	1.3	78.94	9.2	75.10	74.10	-7.9	19,630	-0.04%
2022/09/16	2	79.35	6	79.37	80.70	-4	19,925	-0.02%
2022/09/15	1	79.10	12.5	81.63	80.70	-11.5	20,286	-0.06%
2022/09/14	1	75.20	1	75.90	79.10	0	20,546	0.00%
2022/09/13	0	0.00	1	78.00	77.70	-1	20,614	0.00%
2022/09/12	5	77.76	2	77.95	76.90	3	20,925	0.01%
2022/09/08	2.6	73.10	1	73.40	74.10	1.6	20,836	0.01%
2022/09/07	0	0.00	9	74.62	74.50	-9	20,908	-0.04%
2022/09/06	0.1	77.40	0	77.70	76.80	0.1	20,750	0.00%
2022/09/05	2.1	76.70	5	77.94	76.20	-2.9	20,692	-0.01%
2022/09/02	12	79.41	3.3	78.73	78.00	8.7	20,581	0.04%
2022/09/01	2.5	84.30	5	84.48	83.70	-2.5	20,346	-0.01%
2022/08/31	3	83.90	1.6	85.25	86.80	1.5	20,415	0.01%
2022/08/30	2.3	86.31	2	86.50	86.10	0.3	20,129	0.00%
2022/08/29	0	87.80	1	86.30	86.30	-1	20,111	0.00%
2022/08/26	2	93.90	0	93.94	93.10	2	20,046	0.01%
2022/08/25	2	92.75	0	93.00	92.80	2	20,010	0.01%
2022/08/24	0.1	91.82	0	0.00	91.30	0.1	20,068	0.00%
2022/08/23	1.2	95.60	0.2	95.20	94.60	1	20,090	0.00%
2022/08/22	2	96.00	0.1	96.90	95.10	1.9	20,154	0.01%
2022/08/18	5.2	101.00	5	100.50	101.00	0.2	20,220	0.00%
2022/08/17	15	101.83	16	101.13	101.50	-1	20,697	0.00%
2022/08/16	1.1	100.00	1	100.00	99.90	0.1	21,251	0.00%
2022/08/15	0	101.50	1	100.00	101.50	-1	21,871	0.00%
2022/08/12	0	104.00	0	0.00	104.50	0	21,770	0.00%
2022/08/11	0	104.00	2	104.00	103.00	-2	21,901	-0.01%
2022/08/10	3	104.50	1	103.00	103.00	2	21,885	0.01%
2022/08/09	5	105.20	3	105.50	105.00	2	21,937	0.01%
2022/08/08	5	106.90	5	107.10	107.50	0	21,826	0.00%
2022/08/05	15.1	106.46	15	107.47	107.50	0.1	21,846	0.00%
2022/08/04	1	104.00	1	104.00	104.00	0	21,921	0.00%
2022/08/03	2	105.25	2	104.50	104.50	0	21,955	0.00%
2022/08/02	1	104.50	1	105.00	105.00	0	22,088	0.00%
2022/08/01	1	106.01	1	107.00	107.50	0	22,109	0.00%
2022/07/29	1	104.50	5	106.00	107.00	-4	22,202	-0.02%
2022/07/28	3	104.00	3	102.33	102.00	0	22,118	0.00%
2022/07/27	2	102.25	1	102.50	104.50	1	22,091	0.00%
2022/07/26	1.2	103.36	2	100.50	100.50	-0.8	22,099	0.00%
2022/07/25	2	104.25	2	104.00	104.00	0	21,952	0.00%
2022/07/22	0.1	107.00	1	107.00	106.50	-0.9	21,993	0.00%
2022/07/21	1	105.50	0	0.00	105.50	1	22,013	0.00%
2022/07/20	6.7	105.98	1	103.50	103.50	5.7	21,989	0.03%
2022/07/19	2	126.01	4	126.00	131.00	-2	21,598	-0.01%
2022/07/18	2	119.75	0	0.00	121.00	2	21,147	0.01%
2022/07/15	3	117.83	2	118.00	117.00	1	21,144	0.00%
2022/07/14	2	115.25	4	116.63	118.50	-2	21,219	-0.01%
2022/07/13	6	116.00	2	114.51	113.50	4	21,063	0.02%
2022/07/12	3	112.50	2	113.75	112.00	1	20,966	0.00%
2022/07/11	1	119.00	2.1	120.05	120.50	-1.1	20,719	-0.01%
2022/07/08	18.2	119.67	18	119.50	120.50	0.2	20,675	0.00%
2022/07/07	3	114.33	5	116.20	116.50	-2	20,505	-0.01%
2022/07/06	12.1	115.53	11	114.09	113.50	1.1	20,500	0.01%
2022/07/05	6	116.58	2	117.50	116.00	4	20,405	0.02%
2022/07/04	2	112.00	0	0.00	115.50	2	19,948	0.01%
2022/07/01	4	117.63	7	118.07	111.00	-3	19,836	-0.02%
2022/06/30	8	117.88	8	119.69	119.00	0	19,480	0.00%
2022/06/29	13	122.04	1	120.00	120.00	12	19,155	0.06%
2022/06/28	3	127.99	1	124.00	128.00	2	18,787	0.01%
2022/06/27	22	121.98	21	125.05	128.00	1	18,412	0.01%
2022/06/24	10	115.15	12.3	115.12	116.50	-2.3	17,937	-0.01%
2022/06/23	3.1	114.87	6	111.33	110.50	-2.9	17,617	-0.02%
2022/06/22	3.1	115.26	4	119.13	120.00	-0.9	17,276	-0.01%
2022/06/21	2	123.50	1	121.00	123.50	1	16,758	0.01%
2022/06/20	2.2	122.30	1	119.50	119.50	1.2	16,534	0.01%
2022/06/17	2.1	131.29	0.2	131.00	131.00	1.9	16,156	0.01%
2022/06/16	4.2	134.93	6	135.42	131.00	-1.8	15,984	-0.01%
2022/06/15	3.2	142.69	2	141.00	140.50	1.2	16,030	0.01%
2022/06/14	2	142.75	0	143.00	143.00	2	16,380	0.01%
2022/06/13	1.3	143.40	0	146.00	143.00	1.2	17,312	0.01%
2022/06/10	3	151.50	1	150.00	150.00	2	17,735	0.01%
2022/06/09	1	157.50	1	155.00	155.00	0	17,977	0.00%
2022/06/08	1	160.50	1	161.50	161.50	0	18,124	0.00%
2022/06/06	9	163.28	9	160.89	158.50	0	19,086	0.00%
2022/06/01	1	158.00	1	159.50	159.50	0	20,734	0.00%
2022/05/31	1	160.00	2	156.75	157.00	-1	22,047	0.00%
2022/05/30	2	161.00	1	158.50	158.50	1	22,405	0.00%
2022/05/27	1	159.00	2	160.00	160.50	-1	22,706	0.00%
2022/05/26	11.2	161.62	13	157.65	156.50	-1.8	23,032	-0.01%
2022/05/25	6	163.57	3.3	160.15	160.50	2.8	23,196	0.01%
2022/05/24	4	165.00	7	162.79	161.50	-3	23,415	-0.01%
2022/05/23	0	0.00	4.3	160.91	163.50	-4.3	23,452	-0.02%
2022/05/20	1	147.00	1	148.50	149.00	0	23,616	0.00%
2022/05/19	2	142.50	1	142.50	146.00	1	24,528	0.00%
2022/05/18	1	144.50	1	146.50	147.50	0	25,491	0.00%
2022/05/17	7	146.14	1	143.00	143.00	6	26,034	0.02%
2022/05/16	2	153.00	8	151.25	148.00	-6	26,380	-0.02%
2022/05/13	7	151.57	7	153.00	153.50	0	26,755	0.00%
2022/05/12	7	152.93	10.5	148.39	148.50	-3.5	27,852	-0.01%
2022/05/11	1	150.50	1	153.00	151.50	0	28,048	0.00%
2022/05/10	2	150.75	1	151.00	151.50	1	28,426	0.00%
2022/05/06	5	150.00	6	151.08	151.50	-1	29,843	0.00%
2022/05/05	1	154.00	1	153.00	153.00	0	29,960	0.00%
2022/05/04	8	149.75	6	148.50	148.50	2	29,923	0.01%
2022/05/03	1	146.50	0	0.00	146.00	1	30,123	0.00%
2022/04/29	1.1	144.17	1	147.50	146.00	0.1	30,426	0.00%
2022/04/28	1	147.00	2	143.00	142.00	-1	30,615	0.00%
2022/04/27	0	0.00	1	143.50	144.00	-1	30,648	0.00%
2022/04/26	3	148.67	1	145.03	145.00	2	30,761	0.01%
2022/04/25	2	149.50	0	150.00	148.00	2	30,860	0.01%
2022/04/22	1	156.00	1	157.00	156.00	0	30,890	0.00%
2022/04/21	3	157.33	1	159.00	157.50	2	31,098	0.01%
2022/04/20	3	157.17	2.5	155.60	155.50	0.5	31,348	0.00%
2022/04/19	4	155.50	0	0.00	156.00	4	31,482	0.01%
2022/04/18	1	152.00	1	151.01	151.00	0	31,728	0.00%
2022/04/15	1	155.50	2	155.00	155.00	-1	32,036	0.00%
2022/04/14	2	157.50	1	154.50	154.50	1	32,163	0.00%
2022/04/13	2	156.00	2	157.50	158.00	0	32,253	0.00%
2022/04/12	3	148.00	3	149.67	153.00	0	32,311	0.00%
2022/04/11	1	155.50	1	151.50	151.50	0	32,351	0.00%
2022/04/08	0.3	154.00	3	153.00	154.00	-2.8	32,947	-0.01%
2022/04/07	1.4	151.93	1	149.50	149.50	0.4	33,063	0.00%
2022/04/06	1	154.50	1	156.00	156.00	0	33,093	0.00%
2022/04/01	3.2	159.82	4	157.13	160.00	-0.9	33,478	0.00%
2022/03/31	0.2	158.00	1	158.00	158.50	-0.8	33,528	0.00%
2022/03/30	2.5	156.50	1.1	158.23	160.00	1.4	33,688	0.00%
2022/03/29	2	155.75	1	154.50	154.50	1	33,769	0.00%
2022/03/28	1.1	154.18	5	152.00	156.00	-3.9	34,092	-0.01%
2022/03/25	5	155.40	2	155.75	153.50	3	34,467	0.01%
2022/03/24	2	161.25	1	162.50	160.00	1	34,857	0.00%
2022/03/23	1	165.50	0	0.00	163.00	1	35,566	0.00%
2022/03/22	0	165.00	2	164.50	162.50	-2	36,222	-0.01%
2022/03/21	1	165.00	2	163.75	163.00	-1	37,126	0.00%
2022/03/18	4.1	162.48	1	163.00	163.00	3.1	38,261	0.01%
2022/03/17	4	163.50	2	165.76	168.00	2	38,841	0.01%
2022/03/16	19	167.05	9	164.61	161.50	10	39,919	0.03%
2022/03/15	6.2	178.33	2.3	172.96	172.50	3.9	39,944	0.01%
2022/03/14	3	181.00	3	179.00	182.00	0	41,030	0.00%
2022/03/11	2	176.25	2	174.50	175.00	0	42,473	0.00%
2022/03/10	3.4	179.09	6	176.92	176.50	-2.6	43,249	-0.01%
2022/03/09	7.1	173.71	3	173.00	174.00	4.1	43,857	0.01%
2022/03/08	10	175.25	6	177.75	170.50	4	44,460	0.01%
2022/03/07	11.3	187.80	10	186.00	180.00	1.3	43,865	0.00%
2022/03/04	11.2	197.63	4	197.10	192.00	7.2	43,042	0.02%
2022/03/03	2.3	194.65	2	194.00	192.00	0.3	41,921	0.00%
2022/03/02	4	193.88	3	190.67	190.50	1	41,774	0.00%
2022/03/01	3	192.33	16.1	193.16	193.00	-13.1	41,636	-0.03%
2022/02/25	3	186.83	2.1	186.33	187.00	0.9	41,391	0.00%
2022/02/24	11	187.27	11.3	185.99	182.00	-0.3	41,218	0.00%
2022/02/23	10.1	189.02	11	189.00	190.00	-0.9	40,843	0.00%
2022/02/22	15.2	186.45	12	184.08	181.50	3.2	40,488	0.01%
2022/02/21	10.1	198.53	10	197.55	195.00	0.1	39,762	0.00%
2022/02/18	10.1	192.08	14	192.46	194.50	-4	39,031	-0.01%
2022/02/17	6.1	185.33	6	186.25	183.00	0.1	38,225	0.00%
2022/02/16	6	183.50	11.1	184.40	183.50	-5.1	37,912	-0.01%
2022/02/15	11.1	180.62	10	180.95	178.50	1.1	38,206	0.00%
2022/02/14	23	181.74	29.1	178.59	180.00	-6.1	38,783	-0.02%
2022/02/11	10.1	173.23	9	175.00	172.00	1.1	38,390	0.00%
2022/02/10	15	175.97	15	175.17	175.50	0	39,037	0.00%
2022/02/09	9	175.00	11	176.32	173.50	-2	39,741	-0.01%
2022/02/08	13.2	171.28	8	172.56	172.00	5.2	39,830	0.01%
2022/02/07	0	0.00	2	151.00	162.00	-2	39,996	-0.01%
2022/01/26	2	150.25	0	0.00	147.50	2	41,239	0.00%
2022/01/25	0.1	146.50	0	0.00	145.50	0.1	41,581	0.00%
2022/01/24	0	0.00	2.1	152.52	153.00	-2.1	41,813	-0.01%
2022/01/21	3.1	155.65	0	0.00	151.50	3.1	42,137	0.01%
2022/01/20	3	162.00	0	0.00	161.00	3	42,290	0.01%
2022/01/19	3	161.83	0	0.00	161.50	3	42,524	0.01%
2022/01/18	1	166.00	0	0.00	166.00	1	42,715	0.00%
2022/01/17	3	167.00	0	0.00	166.00	3	43,550	0.01%
2022/01/13	4.1	170.49	1	174.07	168.50	3.1	44,460	0.01%
2022/01/12	1	178.03	1	180.00	176.00	0	44,725	0.00%
2022/01/11	2	182.00	1	181.50	181.50	1	45,521	0.00%
2022/01/10	2	184.00	3	182.67	179.50	-1	46,605	0.00%
2022/01/07	0.1	187.00	0	0.00	187.50	0.1	47,315	0.00%
2022/01/06	1	190.50	2	191.75	191.00	-1	48,866	0.00%
2022/01/05	0	190.00	1	191.50	191.00	-1	49,726	0.00%
2022/01/04	1	187.00	0	0.00	191.50	1	50,499	0.00%
2022/01/03	2	189.00	2	191.75	187.50	0	51,296	0.00%
2021/12/30	1.1	198.59	0	0.00	198.50	1.1	51,827	0.00%
2021/12/29	0	200.50	1	200.50	201.00	-1	52,778	0.00%
2021/12/28	3.2	204.16	0.1	204.00	200.50	3.1	54,654	0.01%
2021/12/27	2	198.75	0	0.00	199.00	2	55,451	0.00%
2021/12/24	3	201.66	3	200.00	199.00	0	56,326	0.00%
2021/12/23	4	201.13	0	0.00	200.00	4	56,322	0.01%
2021/12/22	8	203.56	4	204.38	204.00	4	56,540	0.01%
2021/12/21	4	204.50	6	204.58	207.00	-2	56,543	0.00%
2021/12/20	6	197.42	7.1	198.85	199.00	-1.1	56,620	0.00%
2021/12/17	19.1	201.42	17	201.32	200.00	2.1	56,644	0.00%
2021/12/16	15	197.97	17	200.18	196.50	-2	56,315	0.00%
2021/12/15	43	197.27	48.1	196.81	199.00	-5.1	56,196	-0.01%
2021/12/14	9.1	192.86	2.1	195.60	189.50	7	56,156	0.01%
2021/12/13	7.1	207.29	8	206.38	201.50	-1	55,319	0.00%
2021/12/10	8	205.19	8.3	208.52	210.50	-0.3	55,553	0.00%
2021/12/09	6	198.58	15.3	199.35	208.00	-9.3	54,894	-0.02%
2021/12/08	11	199.86	15	199.73	197.00	-4	54,715	-0.01%
2021/12/07	17.2	187.14	16.2	185.85	191.00	1	54,241	0.00%
2021/12/06	8.3	174.41	7	172.50	176.50	1.3	53,587	0.00%
2021/12/03	4	171.13	4	168.50	164.50	0	53,625	0.00%
2021/12/02	2	162.50	10	164.60	169.50	-8	53,692	-0.01%
2021/12/01	1	155.00	1.1	155.00	154.50	-0.1	53,099	0.00%
2021/11/30	0	155.00	0	0.00	156.50	0	53,553	0.00%
2021/11/29	2	152.25	1	151.00	153.00	1	54,150	0.00%
2021/11/26	3	154.17	1	153.00	152.00	2	55,260	0.00%
2021/11/25	2	157.00	0.6	157.50	157.50	1.4	55,943	0.00%
2021/11/24	2	153.50	0	0.00	154.00	2	56,530	0.00%
2021/11/23	0.6	156.77	1	156.50	154.00	-0.5	58,328	0.00%
2021/11/22	5	156.20	2	158.50	154.50	3	60,206	0.00%
2021/11/19	1	158.50	2	160.25	156.00	-1	61,871	0.00%
2021/11/17	4	155.50	3	158.00	158.50	1	66,010	0.00%
2021/11/16	0	0.00	2	159.25	161.00	-2	67,378	0.00%
2021/11/15	1	158.00	11	157.27	157.00	-10	69,856	-0.01%
2021/11/12	36	162.36	37	160.35	159.00	-1	71,211	0.00%
2021/11/11	28.2	172.36	20	175.88	159.50	8.2	71,484	0.01%
2021/11/10	21	184.40	5	185.10	177.00	16	72,107	0.02%
2021/11/09	6	187.25	4.3	188.27	183.50	1.7	73,224	0.00%
2021/11/08	21	182.93	21.1	185.39	190.00	-0.1	73,787	0.00%
2021/11/05	24	175.35	26.3	176.32	178.00	-2.3	74,735	0.00%
2021/11/04	30	177.52	25.4	177.25	174.50	4.6	76,083	0.01%
2021/11/03	32.1	169.83	33.3	173.89	171.50	-1.2	76,323	0.00%
2021/11/02	22	163.02	27	162.54	161.00	-5	76,868	-0.01%
2021/11/01	7.1	159.32	7.1	160.96	158.50	0	77,612	0.00%
2021/10/29	21	157.83	27	160.89	160.00	-6	78,267	-0.01%
2021/10/28	8	155.38	4	159.49	153.50	4	79,584	0.01%
2021/10/27	20.5	154.46	25.1	154.26	153.00	-4.6	82,036	-0.01%
2021/10/26	22	160.14	21.1	157.28	157.00	0.9	84,992	0.00%
2021/10/25	38	155.87	39	157.08	157.50	-1	87,571	0.00%
2021/10/22	4	155.38	2	155.00	152.50	2	90,066	0.00%
2021/10/21	23	163.37	23	164.91	159.00	0	91,770	0.00%
2021/10/20	9	161.61	9	161.28	159.50	0	92,550	0.00%
2021/10/19	22	160.57	23	161.20	158.00	-1	94,278	0.00%
2021/10/18	12	153.99	15.1	153.49	160.00	-3	96,471	0.00%
2021/10/15	8	163.00	8	161.31	161.00	0	97,931	0.00%
2021/10/14	27	159.55	33	159.95	164.50	-6	98,982	-0.01%
2021/10/13	39	158.72	36	157.22	155.00	3	99,248	0.00%
2021/10/12	16	158.12	15	156.83	153.50	1	101,711	0.00%
2021/10/08	14	167.00	18	167.06	169.50	-4	102,911	0.00%
2021/10/07	23	170.70	27	170.85	171.50	-4	105,121	0.00%
2021/10/06	21	167.86	20	167.13	161.50	1	106,167	0.00%
2021/10/05	27	166.28	29.1	164.40	173.00	-2.1	107,309	0.00%
2021/10/04	10.2	169.32	18	170.22	165.50	-7.8	108,342	-0.01%
2021/10/01	23.1	191.61	11.1	191.11	183.50	12.1	110,613	0.01%
2021/09/30	8	202.94	11	203.95	203.50	-3	112,158	0.00%
2021/09/29	14	201.96	10	201.45	200.50	4	113,993	0.00%
2021/09/28	29	201.64	26	202.60	203.50	3	115,755	0.00%
2021/09/27	6	212.33	1	220.00	208.00	5	117,732	0.00%
2021/09/24	6	214.25	9	214.61	215.00	-3	121,860	0.00%
2021/09/23	1	210.00	4	208.63	207.50	-3	123,853	0.00%
2021/09/22	4	203.63	3	205.00	203.00	1	127,961	0.00%
2021/09/17	2	203.75	5	207.20	210.00	-3	129,019	0.00%
2021/09/16	11	202.95	3	203.17	200.50	8	131,239	0.01%
2021/09/15	23.1	203.80	25	201.82	205.00	-1.9	132,972	0.00%
2021/09/14	12	208.24	9	206.72	201.50	3	136,191	0.00%
2021/09/13	35	214.13	31	213.10	210.00	4	138,442	0.00%
2021/09/10	15	209.60	16	212.88	211.50	-1	139,336	0.00%
2021/09/09	16.1	208.19	14	210.82	207.50	2.1	140,530	0.00%
2021/09/08	15	212.50	13	212.69	213.00	2	141,059	0.00%
2021/09/07	5	203.62	23.1	205.60	209.50	-18	141,359	-0.01%
2021/09/06	10.1	216.35	5	219.00	211.00	5.1	140,707	0.00%
2021/09/03	6.2	235.71	7	230.86	222.00	-0.8	140,444	0.00%
2021/09/02	8	239.25	3	240.00	235.50	5	139,951	0.00%
2021/09/01	9.1	243.90	7.1	238.71	235.00	2	139,269	0.00%
2021/08/31	9	246.83	13	247.42	248.00	-4	138,045	0.00%
2021/08/30	7	254.57	7	254.36	249.00	0	137,102	0.00%
2021/08/27	19	255.76	16	257.22	252.00	3	136,378	0.00%
2021/08/26	28	256.48	18	255.89	258.00	10	134,570	0.01%
2021/08/25	27	256.39	43.5	255.47	262.00	-16.5	132,823	-0.01%
2021/08/24	20	249.20	17	249.59	244.00	3	131,087	0.00%
2021/08/23	8	243.88	31.1	246.15	248.00	-23.1	129,142	-0.02%
2021/08/20	11	219.91	15	218.23	225.50	-4	129,352	0.00%
2021/08/19	34	225.65	28	221.88	213.00	6	130,804	0.00%
2021/08/18	12	215.46	17.3	218.46	226.00	-5.2	129,864	0.00%
2021/08/17	13	213.95	15.4	212.06	205.50	-2.4	130,875	0.00%
2021/08/16	6.3	214.00	6.1	213.65	215.00	0.2	131,847	0.00%
2021/08/13	21	223.62	61	229.47	215.00	-40	131,260	-0.03%
2021/08/12	45	222.19	41.2	218.22	230.00	3.9	131,665	0.00%
2021/08/11	93.1	217.88	95	219.09	217.00	-1.9	131,247	0.00%
2021/08/10	98	229.54	62	225.16	225.00	36	129,537	0.03%
2021/08/09	14.1	236.51	8	231.81	229.00	6.1	128,839	0.00%
2021/08/06	18.2	231.51	25	233.28	231.00	-6.9	128,536	-0.01%
2021/08/05	16	225.31	13	223.73	221.00	3	127,154	0.00%
2021/08/04	9	234.22	9	233.89	233.00	0	126,543	0.00%
2021/08/03	33	233.21	29	231.79	229.00	4	126,639	0.00%
2021/08/02	40	223.89	41	225.12	232.00	-1	125,565	0.00%
2021/07/30	38.2	243.05	36	239.88	223.50	2.1	123,176	0.00%
2021/07/29	25.3	239.61	27	238.26	248.00	-1.7	120,666	0.00%
2021/07/28	43	208.12	46.1	208.66	225.50	-3.1	118,502	0.00%
2021/07/27	27	206.42	38	206.45	205.00	-11	116,098	-0.01%
2021/07/26	14	222.17	16	226.59	216.50	-2	115,006	0.00%
2021/07/23	26	243.90	23	243.39	240.00	3	113,819	0.00%
2021/07/22	37.2	229.16	51.4	224.85	240.00	-14.2	112,099	-0.01%
2021/07/21	58.4	255.28	43	246.00	238.50	15.4	109,689	0.01%
2021/07/20	42	267.03	17.1	272.13	260.50	25	107,231	0.02%
2021/07/19	30	293.45	17	291.53	286.00	13	105,706	0.01%
2021/07/16	54.1	290.83	52.1	292.28	286.00	2	105,178	0.00%
2021/07/15	17.1	266.25	21.1	270.73	278.50	-4	102,364	0.00%
2021/07/14	34.1	249.76	40.1	250.15	253.50	-6.1	101,196	-0.01%
2021/07/13	27.4	279.82	15.7	281.72	258.50	11.6	98,531	0.01%
2021/07/12	17.8	292.22	27.1	290.53	287.00	-9.3	96,744	-0.01%
2021/07/09	20.5	291.45	15.9	283.60	275.00	4.6	94,700	0.00%
2021/07/08	21.9	272.59	28.3	283.72	304.00	-6.4	92,400	-0.01%
2021/07/07	19.7	290.46	17	288.69	276.50	2.7	89,534	0.00%
2021/07/06	29.1	306.72	30.1	307.80	296.00	-1	87,537	0.00%
2021/07/05	34.3	314.45	34.2	312.85	302.00	0.1	85,714	0.00%
2021/07/02	33.1	334.89	25	329.58	326.50	8.1	83,762	0.01%
2021/07/01	55.7	339.21	51.2	343.01	336.00	4.6	81,705	0.01%
2021/06/30	34	305.40	133.7	318.49	321.00	-99.7	77,304	-0.13%	大賣/
2021/06/29	167.2	299.15	44.3	305.66	292.00	122.8	75,146	0.16%	大買/鉅額交易
2021/06/28	16	291.48	13.7	297.44	300.00	2.4	71,395	0.00%
2021/06/25	19.3	265.20	33.2	269.35	273.00	-13.9	70,194	-0.02%
2021/06/24	16.1	236.13	29	237.47	248.50	-12.9	67,663	-0.02%
2021/06/23	44.4	240.50	38.4	244.28	226.00	6	65,883	0.01%
2021/06/22	64.6	265.68	27.2	265.51	251.00	37.4	61,674	0.06%
2021/06/21	29.9	240.20	33.3	240.78	249.00	-3.4	58,851	-0.01%
2021/06/18	27.1	219.24	25.3	219.72	226.50	1.9	58,156	0.00%
2021/06/17	20.1	206.59	16	202.38	206.00	4.1	56,643	0.01%
2021/06/16	16.2	206.59	18.1	208.64	205.50	-1.9	55,154	0.00%
2021/06/15	4	183.63	6.1	187.81	191.50	-2.1	53,839	0.00%
2021/06/11	2.1	165.51	8.1	170.84	174.50	-6	53,432	-0.01%
2021/06/10	2	151.75	3	156.80	159.00	-1	53,228	0.00%
2021/06/09	2	159.50	1	162.50	160.00	1	53,324	0.00%
2021/06/08	1.1	159.27	2	162.50	165.00	-0.9	53,404	0.00%
2021/06/07	4.5	145.83	0	0.00	153.00	4.5	53,464	0.01%
2021/06/04	3.2	158.15	1	155.00	155.50	2.2	53,521	0.00%
2021/06/03	2.1	159.84	5	164.20	161.00	-2.9	53,592	-0.01%
2021/06/02	1.1	163.36	4	162.38	160.00	-2.9	53,515	-0.01%
2021/06/01	2	157.00	1	142.00	159.50	1	53,205	0.00%
2021/05/31	5	153.20	9.4	149.52	145.00	-4.3	53,006	-0.01%
2021/05/28	22.1	149.83	24	149.88	154.50	-1.9	52,533	0.00%
2021/05/27	29.3	138.27	22.1	139.03	140.50	7.2	50,723	0.01%
2021/05/26	19	122.66	24	123.13	128.00	-5	47,866	-0.01%
2021/05/25	16.2	121.73	11	124.95	116.50	5.2	46,237	0.01%
2021/05/24	21	122.64	33	121.24	125.00	-12	43,825	-0.03%
2021/05/21	3	111.67	16.1	113.50	114.00	-13.1	42,234	-0.03%
2021/05/20	39	96.96	47.1	98.91	104.00	-8.1	41,724	-0.02%
2021/05/19	17.1	90.95	10	91.64	94.60	7.1	39,609	0.02%
2021/05/18	0	0.00	3	85.67	86.00	-3	39,042	-0.01%
2021/05/17	9	78.36	28	78.06	78.20	-19	38,911	-0.05%
2021/05/14	12	79.52	14	77.65	81.60	-2	37,764	-0.01%
2021/05/13	5	81.58	3.5	84.09	80.10	1.5	36,679	0.00%
2021/05/12	8	90.50	5	92.08	88.90	3	36,346	0.01%
2021/05/11	11.5	99.97	14.1	101.38	98.70	-2.6	36,361	-0.01%
2021/05/10	12.1	98.10	5	98.26	101.50	7.1	35,317	0.02%
2021/05/07	4	91.48	4	90.25	92.30	0	34,558	0.00%
2021/05/06	23	93.40	22	88.01	89.90	1	34,312	0.00%
2021/05/05	2	89.35	1	94.60	92.50	1	33,721	0.00%
2021/05/04	11	100.08	15.7	96.21	91.40	-4.7	33,189	-0.01%
2021/05/03	11	101.00	29	102.05	101.50	-18	32,428	-0.06%
2021/04/29	67.1	91.87	62	91.46	94.70	5.1	31,563	0.02%
2021/04/28	16	93.71	15	95.61	92.50	1	31,936	0.00%
2021/04/27	4.5	92.46	1.1	94.00	91.20	3.5	31,941	0.01%
2021/04/26	0	0.00	6	89.53	90.20	-6	31,963	-0.02%
2021/04/23	3	84.00	1	82.50	82.00	2	32,715	0.01%
2021/04/22	11.2	92.94	7	92.31	85.80	4.1	32,945	0.01%
2021/04/21	6	88.48	58	84.38	89.60	-52	32,068	-0.16%
2021/04/20	75	82.87	8	80.19	81.50	67	31,928	0.21%
2021/04/19	5	78.66	54	79.16	80.60	-49	32,264	-0.15%
2021/04/16	53	68.30	6	70.43	73.30	47	32,430	0.14%
2021/04/15	1	65.00	8	65.46	66.70	-7	32,892	-0.02%
2021/04/14	4	65.00	1	63.80	65.30	3	34,186	0.01%
2021/04/13	1	63.90	1	63.00	64.30	0	34,459	0.00%
2021/04/12	2	61.30	12	63.44	64.00	-10	35,159	-0.03%
2021/04/09	1	58.80	1	58.40	58.20	0	36,862	0.00%
2021/04/08	3	58.80	2	58.85	58.90	1	37,908	0.00%
2021/04/07	3	58.70	4	58.13	58.70	-1	39,236	0.00%
2021/04/01	4	56.65	4	55.80	55.90	0	43,279	0.00%
2021/03/30	2	53.85	3	54.57	54.60	-1	44,067	0.00%
2021/03/29	0	0.00	11	55.17	55.40	-11	44,720	-0.02%
2021/03/25	1	50.60	1	51.60	49.90	0	47,659	0.00%
2021/03/24	6	52.12	2.1	51.92	52.00	3.9	48,732	0.01%
2021/03/23	13.1	53.97	23	52.22	51.70	-9.9	48,863	-0.02%
2021/03/22	8.1	53.71	24	53.23	54.50	-16	48,009	-0.03%
2021/03/19	4	49.98	1	49.50	49.55	3	47,755	0.01%
2021/03/18	4	49.88	8	49.80	49.95	-4	48,015	-0.01%
2021/03/17	1	49.45	5	48.81	49.00	-4	48,441	-0.01%
2021/03/16	3	48.37	3	48.48	48.65	0	48,956	0.00%
2021/03/15	0	0.00	0.1	48.25	48.70	-0.1	49,649	0.00%
2021/03/12	7	48.45	28	48.31	47.40	-21	50,455	-0.04%
2021/03/11	5	47.40	1	47.50	47.25	4	50,756	0.01%
2021/03/10	2	47.05	3	47.45	47.00	-1	50,926	0.00%
2021/03/09	0	0.00	3	46.88	47.50	-3	51,141	-0.01%
2021/03/08	2	46.95	0	0.00	45.40	2	51,479	0.00%
2021/03/05	0	0.00	2	46.20	45.85	-2	51,890	0.00%
2021/03/04	1	46.25	0	0.00	46.05	1	52,319	0.00%
2021/03/03	2	46.75	1	47.20	47.30	1	52,717	0.00%
2021/03/02	3	47.75	6	46.63	45.50	-3	53,775	-0.01%
2021/02/26	2	47.95	6	47.03	47.95	-4	54,074	-0.01%
2021/02/25	4	47.05	8	47.40	47.30	-4	54,060	-0.01%
2021/02/24	5	46.37	5	46.70	46.00	0	54,183	0.00%
2021/02/23	10.1	47.49	2	48.35	46.70	8.1	54,262	0.02%
2021/02/22	5	47.23	14	46.65	46.75	-9	54,800	-0.02%
2021/02/19	5	44.48	1	44.50	44.50	4	54,951	0.01%
2021/02/18	7	44.96	4	46.50	45.25	3	55,206	0.01%
2021/02/17	14	43.83	15	43.23	43.90	-1	54,788	0.00%
2021/02/05	5	42.30	0	0.00	42.20	5	54,773	0.01%
2021/02/03	4	43.55	4	44.10	42.25	0	55,361	0.00%
2021/02/02	9	43.07	8	42.68	43.50	1	56,019	0.00%
2021/02/01	4	42.05	9	42.25	41.35	-5	55,488	-0.01%
2021/01/29	9	43.55	10	42.98	42.80	-1	55,267	0.00%
2021/01/28	7	45.18	7	44.79	44.75	0	55,130	0.00%
2021/01/27	5	44.65	4	46.10	44.55	1	54,963	0.00%
2021/01/26	4	45.68	12	45.95	45.60	-8	55,058	-0.01%
2021/01/25	5	45.50	5	45.60	45.65	0	54,998	0.00%
2021/01/22	6	44.40	11	43.54	44.80	-5	54,629	-0.01%
2021/01/21	19	43.63	5	43.28	42.70	14	54,212	0.03%
2021/01/20	15	42.64	13	43.04	42.10	2	53,579	0.00%
2021/01/19	17	44.64	7	45.56	43.20	10	52,968	0.02%
2021/01/18	3	42.05	26	42.89	45.10	-23	52,507	-0.04%
2021/01/15	29	44.38	5	43.25	43.25	24	51,347	0.05%
2021/01/14	8	48.81	4	48.85	48.05	4	50,492	0.01%
2021/01/13	6	48.27	6	48.78	48.00	0	50,040	0.00%
2021/01/12	10.1	48.90	12	48.92	49.05	-2	49,715	0.00%
2021/01/11	7	49.63	9	48.75	50.40	-2	48,278	0.00%
2021/01/08	14	48.09	16	48.22	48.50	-2	47,488	0.00%
2021/01/07	38	48.60	18	47.03	47.35	20	46,536	0.04%
2021/01/06	5	53.22	0	0.00	50.30	5	45,072	0.01%
2021/01/05	3	55.00	5	54.82	54.60	-2	44,340	0.00%
2021/01/04	13	55.79	14.1	56.24	57.10	-1.1	43,023	0.00%
2020/12/31	12	51.56	26.3	51.64	52.90	-14.3	40,875	-0.03%
2020/12/30	27	49.38	34.1	49.92	50.10	-7.1	39,737	-0.02%
2020/12/29	25.2	53.57	59.3	54.60	49.35	-34.1	38,285	-0.09%
2020/12/28	8	52.00	74.3	52.69	52.80	-66.3	35,075	-0.19%
2020/12/25	72	47.84	116	48.44	48.00	-44	33,634	-0.13%	大賣/
2020/12/24	30	45.88	47	45.82	45.25	-17	32,551	-0.05%
2020/12/23	38	44.21	71	44.10	45.45	-33	32,156	-0.10%
2020/12/22	18.5	46.78	54.4	47.94	43.15	-35.9	31,216	-0.12%
2020/12/21	5.5	45.85	89	46.82	47.50	-83.5	28,681	-0.29%
2020/12/18	25	42.96	50	43.63	43.20	-25	27,305	-0.09%
2020/12/17	10	41.09	118	41.83	42.35	-108	25,975	-0.42%	大賣/鉅額交易
2020/12/16	8	40.54	46	40.88	41.00	-38	25,507	-0.15%
2020/12/15	16	40.83	15	41.25	40.00	1	25,254	0.00%
2020/12/14	10	41.34	70	40.94	40.75	-60	24,601	-0.24%
2020/12/11	17	40.16	5	41.50	38.95	12	24,110	0.05%
2020/12/10	16	41.73	56	41.94	41.40	-40	23,548	-0.17%
2020/12/09	16	41.48	49.1	41.71	41.40	-33.1	22,943	-0.14%
2020/12/08	19	41.38	62	40.67	40.60	-43	22,173	-0.19%
2020/12/07	13	37.89	109	38.45	38.25	-96	21,113	-0.45%	大賣/
2020/12/04	25.1	38.45	2	39.80	38.00	23.1	20,573	0.11%
2020/12/03	28	39.82	19	40.93	39.50	9	20,136	0.04%
2020/12/02	32	40.07	42.5	40.46	40.00	-10.5	19,824	-0.05%
2020/12/01	119	42.12	51	41.24	41.10	68	19,317	0.35%	大買/
2020/11/30	24	43.05	4.2	43.61	43.70	19.8	18,836	0.11%
2020/11/27	6	41.13	22	42.19	43.00	-16	18,393	-0.09%
2020/11/26	61	41.26	33	42.70	40.65	28	17,895	0.16%
2020/11/25	3	39.83	25	38.75	40.90	-22	16,799	-0.13%
2020/11/24	15	36.98	5	37.52	37.20	10	16,009	0.06%
2020/11/23	10	37.61	15	37.78	37.45	-5	15,818	-0.03%
2020/11/20	23.5	37.43	22.5	37.11	36.75	1	15,621	0.01%
2020/11/19	25	36.37	13	37.27	37.45	12	15,539	0.08%
2020/11/18	25	35.58	26	33.78	36.40	-1	14,552	-0.01%
2020/11/17	1	32.60	7	33.16	33.35	-6	13,788	-0.04%
2020/11/16	1	31.55	24	31.70	31.55	-23	13,474	-0.17%
2020/11/13	23	31.23	6	30.84	30.60	17	13,393	0.13%
2020/11/12	6	31.03	20	31.80	31.20	-14	13,198	-0.11%
2020/11/11	43.1	30.44	38	31.38	32.45	5.1	13,081	0.04%
2020/11/10	26	31.95	16	32.81	29.80	10	12,631	0.08%
2020/11/09	13	31.02	3	31.35	32.25	10	11,564	0.09%
2020/11/05	0	0.00	4	29.20	28.95	-4	11,279	-0.04%
2020/11/04	0	0.00	1	28.10	28.90	-1	11,238	-0.01%
2020/11/03	5	28.50	6	28.53	28.60	-1	11,022	-0.01%
2020/11/02	5	27.85	0	0.00	27.00	5	10,673	0.05%
2020/10/30	2	26.40	5	26.40	26.20	-3	10,273	-0.03%
2020/10/29	0	0.00	4	26.30	26.70	-4	10,172	-0.04%
2020/10/28	5	26.40	0	0.00	26.15	5	10,059	0.05%
2020/10/27	0	0.00	2	26.60	26.10	-2	9,870	-0.02%
2020/10/26	0	0.00	1	26.50	26.85	-1	9,717	-0.01%
2020/10/23	0	0.00	3	24.83	24.60	-3	9,230	-0.03%
2020/10/21	5	25.07	4	25.40	25.30	1	9,085	0.01%
2020/10/20	4	24.90	1	25.10	25.25	3	8,840	0.03%
2020/10/19	0	0.00	1	23.55	23.55	-1	8,522	-0.01%
2020/10/16	3	23.85	0	0.00	23.55	3	8,469	0.04%
2020/10/15	1	23.95	0	0.00	24.05	1	8,399	0.01%
2020/10/14	2	24.45	0	0.00	24.55	2	8,292	0.02%
2020/10/13	2	24.75	7	24.45	25.05	-5	8,112	-0.06%
2020/10/12	3	23.02	5	23.40	23.15	-2	7,687	-0.03%
2020/10/08	2	23.65	15	23.66	23.80	-13	7,540	-0.17%
2020/10/06	25	22.97	29	22.73	23.45	-4	7,094	-0.06%
2020/09/30	0	0.00	6	21.15	21.25	-6	6,606	-0.09%
2020/09/29	45.2	21.24	35	20.90	21.00	10.2	6,614	0.15%
2020/09/28	2	20.93	7	21.53	21.65	-5	6,365	-0.08%
2020/09/25	1	19.75	0	0.00	20.45	1	6,001	0.02%
2020/09/22	0	0.00	1	19.80	19.85	-1	5,660	-0.02%
2020/09/18	0	0.00	1	20.40	20.30	-1	5,627	-0.02%
2020/09/14	0	0.00	2	19.60	19.75	-2	5,435	-0.04%
2020/09/11	2	20.40	0	0.00	20.00	2	5,337	0.04%
2020/09/09	0	0.00	4	20.48	20.40	-4	5,195	-0.08%
2020/09/08	21	20.05	30	20.21	20.00	-9	5,129	-0.18%
2020/09/07	20	20.49	0	0.00	20.15	20	5,064	0.39%
2020/09/04	10	20.03	2	20.05	20.00	8	4,899	0.16%
2020/09/03	1	20.25	15	20.40	20.45	-14	4,775	-0.29%
2020/09/02	1	20.85	0	0.00	20.70	1	4,671	0.02%
2020/09/01	0	0.00	2	21.55	20.95	-2	4,595	-0.04%
2020/08/31	15	21.25	2	22.00	21.20	13	4,531	0.29%
2020/08/28	2	20.80	1	20.85	21.00	1	4,317	0.02%
2020/08/27	4	21.05	0	0.00	20.90	4	4,277	0.09%
2020/08/25	2	21.80	2	21.58	21.75	0	3,937	0.00%
2020/08/20	0	0.00	2	20.20	19.95	-2	3,447	-0.06%
2020/08/19	50	20.74	58	20.78	20.35	-8	3,250	-0.25%
2020/08/18	1	20.20	2	19.80	20.10	-1	3,028	-0.03%
2020/08/14	3	19.67	0	0.00	19.90	3	2,607	0.12%
2020/08/13	1	19.00	1	19.35	19.05	0	2,275	0.00%
2020/08/12	5	18.95	0	0.00	18.80	5	2,218	0.23%
2020/08/10	5	19.00	5.3	19.00	19.00	-0.3	2,144	-0.01%
2020/07/21	0	0.00	4	18.00	18.00	-4	2,088	-0.19%
2020/07/17	2	18.20	0	0.00	18.10	2	2,067	0.10%
2020/07/16	2	18.80	0	0.00	18.55	2	2,081	0.10%
2020/07/13	2	18.95	0	0.00	18.80	2	2,028	0.10%
2020/07/10	0	0.00	1	18.60	18.65	-1	2,028	-0.05%
2020/07/07	5	17.80	2.5	18.11	18.40	2.5	1,792	0.14%
2020/07/06	0	0.00	1	17.40	17.65	-1	1,677	-0.06%
2020/07/03	0	0.00	0.1	16.90	16.90	-0.1	1,623	0.00%
2020/06/03	0	0.00	55	16.40	16.55	-55	2,275	-2.42%
2020/05/29	0	0.00	2	16.10	16.30	-2	2,270	-0.09%
2020/05/28	2	16.45	0	0.00	16.05	2	2,270	0.09%
2020/05/05	1	16.50	0	0.00	16.40	1	2,265	0.04%
2020/04/30	0	0.00	1	17.00	16.90	-1	2,272	-0.04%
2020/04/28	1	16.40	0	0.00	16.40	1	2,238	0.04%
2020/04/21	56	16.00	0	0.00	15.95	56	2,263	2.47%
2020/04/20	0	0.00	135	16.03	16.10	-135	2,204	-6.12%	大賣/鉅額交易
2020/04/01	3	14.00	3	14.20	14.35	0	2,011	0.00%
2020/03/19	2	11.85	0	0.00	11.90	2	1,715	0.12%
2020/03/13	1	15.00	0	0.00	15.10	1	1,496	0.07%
2020/03/03	0	0.00	5	17.20	17.25	-5	1,364	-0.37%
2020/02/27	0	0.00	2	17.45	17.35	-2	1,348	-0.15%
2020/02/26	2	17.45	0	0.00	17.50	2	1,341	0.15%
2020/02/19	0	0.00	5	17.50	17.50	-5	1,290	-0.39%
2020/02/17	5	17.20	0	0.00	17.30	5	1,280	0.39%
2020/02/03	1	16.60	0	0.00	17.05	1	1,212	0.08%
2020/01/31	1	17.00	0	0.00	17.00	1	1,180	0.08%
2019/12/20	0	0.00	1	18.45	18.60	-1	1,378	-0.07%
2019/12/19	0	0.00	1	18.40	18.40	-1	1,376	-0.07%
2019/11/12	1	18.05	0	0.00	18.10	1	2,508	0.04%
2019/10/23	0	0.00	15	18.05	18.10	-15	4,238	-0.35%
2019/10/17	5	17.65	0	0.00	17.65	5	4,570	0.11%
2019/10/16	10	17.70	0	0.00	17.80	10	4,573	0.22%
2019/10/09	10	17.65	0	0.00	17.80	10	4,567	0.22%
2019/10/04	15	17.75	0	0.00	17.70	15	4,628	0.32%
2019/09/26	30	18.65	0	0.00	18.55	30	4,686	0.64%
2019/09/25	10	18.80	0	0.00	18.85	10	4,760	0.21%
2019/09/24	10	18.75	0	0.00	18.75	10	4,767	0.21%
2019/09/23	60	18.85	0	0.00	18.80	60	4,779	1.26%
2019/09/12	0	0.00	6	18.95	19.15	-6	4,891	-0.12%
2019/09/05	1	19.70	0	0.00	19.75	1	4,873	0.02%
2019/09/04	1	20.20	0	0.00	20.15	1	4,831	0.02%
2019/09/03	5	19.98	0	0.00	20.20	5	4,719	0.11%
2019/08/29	0	0.00	1	19.05	19.00	-1	4,544	-0.02%
2019/08/27	1	18.85	0	0.00	18.80	1	4,607	0.02%
2019/08/26	0	0.00	2	19.10	18.75	-2	4,612	-0.04%
2019/08/22	2	18.70	1	19.00	18.75	1	4,606	0.02%
2019/08/21	1	19.35	0	0.00	19.30	1	4,570	0.02%
2019/08/01	5	21.35	0	0.00	20.85	5	3,588	0.14%
2019/07/29	5	21.77	5	21.65	22.10	0	3,295	0.00%
2019/07/26	0	0.00	7	22.66	21.90	-7	3,167	-0.22%
2019/07/24	5	20.25	0	0.00	20.40	5	2,501	0.20%
2019/07/02	0	0.00	100	18.85	19.10	-100	1,787	-5.59%
2019/06/27	0	0.00	31	18.40	18.40	-31	1,678	-1.85%
2019/06/13	0	0.00	1	18.30	18.40	-1	1,370	-0.07%
2019/06/12	0	0.00	69	17.95	17.95	-69	1,330	-5.19%
2019/06/10	0	0.00	300	17.85	17.80	-300	1,310	-22.90%	大賣/鉅額交易
2019/06/05	0	0.00	1	18.15	18.20	-1	1,250	-0.08%
2019/05/31	0	0.00	6	18.85	18.85	-6	1,114	-0.54%
2019/05/30	0	0.00	151	18.85	18.85	-151	1,052	-14.35%	大賣/鉅額交易
2019/05/27	0	0.00	201	18.10	18.05	-201	905	-22.20%	大賣/鉅額交易
2019/05/24	0	0.00	1	17.80	17.90	-1	854	-0.12%
2019/05/21	0	0.00	1	17.45	17.55	-1	794	-0.13%
2019/05/16	0	0.00	4	17.00	17.05	-4	727	-0.55%
2019/05/15	0	0.00	1	16.85	16.85	-1	712	-0.14%
2019/05/14	1	16.65	0	0.00	16.70	1	687	0.15%
2019/05/08	0	0.00	1	16.30	16.40	-1	667	-0.15%
2019/05/02	1	16.50	0	0.00	16.50	1	635	0.16%
2019/03/05	0	0.00	7.2	16.05	16.00	-7.2	522	-1.38%
2018/12/25	3	15.70	0	0.00	15.70	3	747	0.40%
2018/12/24	0	0.00	2	15.85	15.85	-2	747	-0.27%
2018/12/13	0	0.00	2	16.45	16.40	-2	795	-0.25%
2018/12/07	0	0.00	3	16.17	16.05	-3	806	-0.37%
2018/11/12	2	15.15	0	0.00	15.20	2	1,049	0.19%
2018/11/09	2	15.15	0	0.00	15.15	2	1,075	0.19%
2018/11/07	3	15.35	0	0.00	15.30	3	1,098	0.27%
2018/11/05	0	0.00	10	15.20	15.25	-10	1,126	-0.89%
2018/09/13	0	0.00	2	16.85	17.10	-2	1,338	-0.15%
2018/08/23	2	17.15	0	0.00	17.10	2	1,336	0.15%
2018/07/25	5	16.65	0	0.00	16.65	5	1,362	0.37%
2018/07/18	0	0.00	26	17.10	17.10	-26	1,319	-1.97%
2018/07/16	26	16.85	0	0.00	16.80	26	1,260	2.06%
2018/07/13	0	0.00	59	17.10	17.20	-59	1,226	-4.81%
2018/07/11	0	0.00	2	16.80	16.80	-2	1,211	-0.17%
2018/07/09	59	16.80	0	0.00	16.80	59	1,264	4.67%
2018/05/30	50	16.50	0	0.00	16.45	50	1,577	3.17%
2018/05/25	3	16.40	0	0.00	16.45	3	1,598	0.19%
2018/05/22	50	16.60	0	0.00	16.55	50	1,590	3.14%
2018/05/17	28	16.65	0	0.00	16.55	28	1,629	1.72%
2018/04/25	45	17.05	0	0.00	17.00	45	1,827	2.46%
2018/04/24	14	17.15	0	0.00	17.05	14	1,835	0.76%
2018/04/23	77	17.20	0	0.00	17.20	77	1,843	4.18%
2018/04/18	0	0.00	1	17.00	16.95	-1	1,907	-0.05%
2018/04/09	28	18.00	0	0.00	17.90	28	2,055	1.36%
2018/04/02	58	18.00	0	0.00	18.05	58	2,168	2.67%
2018/03/07	0	0.00	0.1	17.90	18.00	-0.1	2,771	0.00%
2018/03/02	60	18.05	0	0.00	18.05	60	2,931	2.05%
2018/02/27	1	18.25	0	0.00	18.30	1	3,010	0.03%
2018/02/23	126	18.21	0	0.00	18.10	126	3,173	3.97%	大買/鉅額交易
2018/02/22	30	18.05	0	0.00	18.25	30	3,201	0.94%
2018/02/12	34	17.55	0	0.00	17.60	34	3,231	1.05%
2018/02/07	1	18.10	0	0.00	17.80	1	3,250	0.03%
2018/02/06	1	17.70	0	0.00	17.25	1	3,230	0.03%
2018/02/05	0	0.00	3	17.90	18.30	-3	3,155	-0.10%
2018/02/02	22	18.55	0	0.00	18.50	22	3,140	0.70%
2018/02/01	50	18.60	0	0.00	18.70	50	3,129	1.60%
2018/01/30	1	19.00	0	0.00	18.80	1	3,123	0.03%
2018/01/29	10	18.95	0	0.00	18.90	10	3,115	0.32%
2018/01/25	50	19.30	0	0.00	19.35	50	3,110	1.61%
2018/01/22	1	19.40	0	0.00	19.45	1	3,086	0.03%
2018/01/09	0	0.00	1	19.95	19.95	-1	3,311	-0.03%
2018/01/08	10	19.75	0	0.00	19.65	10	3,293	0.30%
2018/01/04	1	19.30	0	0.00	19.45	1	3,285	0.03%
2018/01/03	1	19.70	0	0.00	19.60	1	3,300	0.03%
2018/01/02	2	19.95	1	19.55	19.85	1	3,233	0.03%